KissMeData/219420/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
20240329,160945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8350,350,2,4.38,23553520130,2756656,236.42,8100,8990,7970,10400,5600,8000,8544.37,0.60,0,28669,9073,8536,8253,7716,7433,8395,7575,11,2400,100,5760,10,1,11469507,958,76.61,2.14,12,24.03,109.00,3894.00,10300,20240322,-18.93,4995,20231026,67.17,10300,-18.93,20240322,6080,37.34,20240206,10300,-18.93,20240322,4995,67.17,20231026,3.57,N,219420,100,11 억,,68336,N,N,0,N,00,N
20240329,150947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8390,390,2,4.88,23168643780,2710571,232.46,8100,8990,7970,10400,5600,8000,8547.51,0.60,0,26678,9073,8536,8253,7716,7433,8395,7575,11,2400,100,5760,10,1,11469507,962,76.97,2.15,12,23.63,109.00,3894.00,10300,20240322,-18.54,4995,20231026,67.97,10300,-18.54,20240322,6080,37.99,20240206,10300,-18.54,20240322,4995,67.97,20231026,3.57,N,219420,100,11 억,,68336,N,N,0,N,00,N
20240329,140943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8480,480,2,6.00,21993244820,2570985,220.49,8100,8990,7970,10400,5600,8000,8554.40,0.60,0,11924,9073,8536,8253,7716,7433,8395,7575,11,2400,100,5760,10,1,11469507,973,77.80,2.18,12,22.42,109.00,3894.00,10300,20240322,-17.67,4995,20231026,69.77,10300,-17.67,20240322,6080,39.47,20240206,10300,-17.67,20240322,4995,69.77,20231026,3.57,N,219420,100,11 억,,68336,N,N,0,N,00,N
20240329,130929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8430,430,2,5.38,19628393860,2293817,196.72,8100,8990,7970,10400,5600,8000,8557.09,0.60,0,-28587,9073,8536,8253,7716,7433,8395,7575,11,2400,100,5760,10,1,11469507,967,77.34,2.16,12,20.00,109.00,3894.00,10300,20240322,-18.16,4995,20231026,68.77,10300,-18.16,20240322,6080,38.65,20240206,10300,-18.16,20240322,4995,68.77,20231026,3.57,N,219420,100,11 억,,68336,N,N,0,N,00,N
20240329,120938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8420,420,2,5.25,18407814900,2148931,184.30,8100,8990,7970,10400,5600,8000,8566.03,0.60,0,-34506,9073,8536,8253,7716,7433,8395,7575,11,2400,100,5760,10,1,11469507,966,77.25,2.16,12,18.74,109.00,3894.00,10300,20240322,-18.25,4995,20231026,68.57,10300,-18.25,20240322,6080,38.49,20240206,10300,-18.25,20240322,4995,68.57,20231026,3.57,N,219420,100,11 억,,68336,N,N,0,N,00,N
20240329,110927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8210,210,2,2.62,1789750270,220788,18.94,8100,8260,7970,10400,5600,8000,8106.19,0.60,0,13651,9073,8536,8253,7716,7433,8395,7575,11,2400,100,5760,10,1,11469507,942,75.32,2.11,12,1.92,109.00,3894.00,10300,20240322,-20.29,4995,20231026,64.36,10300,-20.29,20240322,6080,35.03,20240206,10300,-20.29,20240322,4995,64.36,20231026,3.57,N,219420,100,11 억,,68336,N,N,0,N,00,N
20240329,100928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8090,90,2,1.12,952026020,118257,10.14,8100,8140,7970,10400,5600,8000,8050.48,0.60,0,3766,9073,8536,8253,7716,7433,8395,7575,11,2400,100,5760,10,1,11469507,928,74.22,2.08,12,1.03,109.00,3894.00,10300,20240322,-21.46,4995,20231026,61.96,10300,-21.46,20240322,6080,33.06,20240206,10300,-21.46,20240322,4995,61.96,20231026,3.57,N,219420,100,11 억,,68336,N,N,0,N,00,N
20240329,090928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8040,40,2,0.50,312607620,38674,3.32,8100,8140,8010,10400,5600,8000,8083.15,0.60,0,-9505,9073,8536,8253,7716,7433,8395,7575,11,2400,100,5760,10,1,11469507,922,73.76,2.06,12,0.34,109.00,3894.00,10300,20240322,-21.94,4995,20231026,60.96,10300,-21.94,20240322,6080,32.24,20240206,10300,-21.94,20240322,4995,60.96,20231026,3.57,N,219420,100,11 억,,68336,N,N,0,N,00,N
20240328,160934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8000,-510,5,-5.99,9451228900,1153139,130.15,8560,8790,7970,11060,5960,8510,8196.44,0.31,0,32377,9510,9010,8690,8190,7870,8850,8030,11,2550,100,6120,10,1,11469507,918,73.39,2.05,12,10.05,109.00,3894.00,10300,20240322,-22.33,4995,20231026,60.16,10300,-22.33,20240322,6080,31.58,20240206,10300,-22.33,20240322,4995,60.16,20231026,3.83,N,219420,100,11 억,,35762,N,N,0,N,00,N
20240328,150934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8000,-510,5,-5.99,9146566520,1115065,125.85,8560,8790,7970,11060,5960,8510,8202.72,0.31,0,24245,9510,9010,8690,8190,7870,8850,8030,11,2550,100,6120,10,1,11469507,918,73.39,2.05,12,9.72,109.00,3894.00,10300,20240322,-22.33,4995,20231026,60.16,10300,-22.33,20240322,6080,31.58,20240206,10300,-22.33,20240322,4995,60.16,20231026,3.83,N,219420,100,11 억,,35762,N,N,0,N,00,N
20240328,140922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8000,-510,5,-5.99,8142782460,989978,111.73,8560,8790,7970,11060,5960,8510,8225.22,0.31,0,14684,9510,9010,8690,8190,7870,8850,8030,11,2550,100,6120,10,1,11469507,918,73.39,2.05,12,8.63,109.00,3894.00,10300,20240322,-22.33,4995,20231026,60.16,10300,-22.33,20240322,6080,31.58,20240206,10300,-22.33,20240322,4995,60.16,20231026,3.83,N,219420,100,11 억,,35762,N,N,0,N,00,N
20240328,130922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8070,-440,5,-5.17,7220873810,875447,98.81,8560,8790,7970,11060,5960,8510,8248.21,0.31,0,24355,9510,9010,8690,8190,7870,8850,8030,11,2550,100,6120,10,1,11469507,926,74.04,2.07,12,7.63,109.00,3894.00,10300,20240322,-21.65,4995,20231026,61.56,10300,-21.65,20240322,6080,32.73,20240206,10300,-21.65,20240322,4995,61.56,20231026,3.83,N,219420,100,11 억,,35762,N,N,0,N,00,N
20240328,120927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8030,-480,5,-5.64,6647733430,804501,90.80,8560,8790,7970,11060,5960,8510,8263.18,0.31,0,25124,9510,9010,8690,8190,7870,8850,8030,11,2550,100,6120,10,1,11469507,921,73.67,2.06,12,7.01,109.00,3894.00,10300,20240322,-22.04,4995,20231026,60.76,10300,-22.04,20240322,6080,32.07,20240206,10300,-22.04,20240322,4995,60.76,20231026,3.83,N,219420,100,11 억,,35762,N,N,0,N,00,N
20240328,110929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8120,-390,5,-4.58,5440376110,654947,73.92,8560,8790,7970,11060,5960,8510,8306.59,0.31,0,43614,9510,9010,8690,8190,7870,8850,8030,11,2550,100,6120,10,1,11469507,931,74.50,2.09,12,5.71,109.00,3894.00,10300,20240322,-21.17,4995,20231026,62.56,10300,-21.17,20240322,6080,33.55,20240206,10300,-21.17,20240322,4995,62.56,20231026,3.83,N,219420,100,11 억,,35762,N,N,0,N,00,N
20240328,100943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8730,220,2,2.59,1404734450,163566,18.46,8560,8790,8350,11060,5960,8510,8588.18,0.31,0,-128,9510,9010,8690,8190,7870,8850,8030,11,2550,100,6120,10,1,11469507,1001,80.09,2.24,12,1.43,109.00,3894.00,10300,20240322,-15.24,4995,20231026,74.77,10300,-15.24,20240322,6080,43.59,20240206,10300,-15.24,20240322,4995,74.77,20231026,3.83,N,219420,100,11 억,,35762,N,N,0,N,00,N
20240328,090942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8490,-20,5,-0.24,323190190,38120,4.30,8560,8590,8350,11060,5960,8510,8478.23,0.31,0,-1327,9510,9010,8690,8190,7870,8850,8030,11,2550,100,6120,10,1,11469507,974,77.89,2.18,12,0.33,109.00,3894.00,10300,20240322,-17.57,4995,20231026,69.97,10300,-17.57,20240322,6080,39.64,20240206,10300,-17.57,20240322,4995,69.97,20231026,3.83,N,219420,100,11 억,,35762,N,N,0,N,00,N
20240327,160938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8510,-760,5,-8.20,7639637230,874049,75.29,9150,9190,8370,12050,6490,9270,8740.35,0.93,0,-75336,9770,9520,9060,8810,8350,9645,8935,11,2780,100,6670,10,1,11469507,976,78.07,2.19,12,7.62,109.00,3894.00,10300,20240322,-17.38,4995,20231026,70.37,10300,-17.38,20240322,6080,39.97,20240206,10300,-17.38,20240322,4995,70.37,20231026,4.85,N,219420,100,11 억,,106320,N,N,0,N,00,N
20240327,150939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8460,-810,5,-8.74,7330389110,837717,72.16,9150,9190,8370,12050,6490,9270,8749.69,0.93,0,-78797,9770,9520,9060,8810,8350,9645,8935,11,2780,100,6670,10,1,11469507,970,77.61,2.17,12,7.30,109.00,3894.00,10300,20240322,-17.86,4995,20231026,69.37,10300,-17.86,20240322,6080,39.14,20240206,10300,-17.86,20240322,4995,69.37,20231026,4.85,N,219420,100,11 억,,106320,N,N,0,N,00,N
20240327,140939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8630,-640,5,-6.90,6550232600,746311,64.28,9150,9190,8420,12050,6490,9270,8776.02,0.93,0,-81193,9770,9520,9060,8810,8350,9645,8935,11,2780,100,6670,10,1,11469507,990,79.17,2.22,12,6.51,109.00,3894.00,10300,20240322,-16.21,4995,20231026,72.77,10300,-16.21,20240322,6080,41.94,20240206,10300,-16.21,20240322,4995,72.77,20231026,4.85,N,219420,100,11 억,,106320,N,N,0,N,00,N
20240327,130937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8540,-730,5,-7.87,6243803790,710549,61.20,9150,9190,8420,12050,6490,9270,8786.47,0.93,0,-77833,9770,9520,9060,8810,8350,9645,8935,11,2780,100,6670,10,1,11469507,979,78.35,2.19,12,6.20,109.00,3894.00,10300,20240322,-17.09,4995,20231026,70.97,10300,-17.09,20240322,6080,40.46,20240206,10300,-17.09,20240322,4995,70.97,20231026,4.85,N,219420,100,11 억,,106320,N,N,0,N,00,N
20240327,120936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8560,-710,5,-7.66,5344159660,604638,52.08,9150,9190,8500,12050,6490,9270,8837.75,0.93,0,-72305,9770,9520,9060,8810,8350,9645,8935,11,2780,100,6670,10,1,11469507,982,78.53,2.20,12,5.27,109.00,3894.00,10300,20240322,-16.89,4995,20231026,71.37,10300,-16.89,20240322,6080,40.79,20240206,10300,-16.89,20240322,4995,71.37,20231026,4.85,N,219420,100,11 억,,106320,N,N,0,N,00,N
20240327,110936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8650,-620,5,-6.69,4558828320,513203,44.21,9150,9190,8610,12050,6490,9270,8882.18,0.93,0,-72033,9770,9520,9060,8810,8350,9645,8935,11,2780,100,6670,10,1,11469507,992,79.36,2.22,12,4.47,109.00,3894.00,10300,20240322,-16.02,4995,20231026,73.17,10300,-16.02,20240322,6080,42.27,20240206,10300,-16.02,20240322,4995,73.17,20231026,4.85,N,219420,100,11 억,,106320,N,N,0,N,00,N
20240327,100933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8760,-510,5,-5.50,3716960730,416532,35.88,9150,9190,8700,12050,6490,9270,8922.58,0.93,0,-64814,9770,9520,9060,8810,8350,9645,8935,11,2780,100,6670,10,1,11469507,1005,80.37,2.25,12,3.63,109.00,3894.00,10300,20240322,-14.95,4995,20231026,75.38,10300,-14.95,20240322,6080,44.08,20240206,10300,-14.95,20240322,4995,75.38,20231026,4.85,N,219420,100,11 억,,106320,N,N,0,N,00,N
20240327,090939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9080,-190,5,-2.05,996162210,110061,9.48,9150,9190,8900,12050,6490,9270,9048.57,0.93,0,-36641,9770,9520,9060,8810,8350,9645,8935,11,2780,100,6670,10,1,11469507,1041,83.30,2.33,12,0.96,109.00,3894.00,10300,20240322,-11.84,4995,20231026,81.78,10300,-11.84,20240322,6080,49.34,20240206,10300,-11.84,20240322,4995,81.78,20231026,4.85,N,219420,100,11 억,,106320,N,N,0,N,00,N
20240326,160831,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9270,220,2,2.43,9891468940,1087384,55.47,8930,9310,8600,11760,6340,9050,9096.19,0.80,0,19203,9870,9460,9130,8720,8390,9665,8925,11,2710,100,6510,10,1,11469507,1063,85.05,2.38,12,9.48,109.00,3894.00,10300,20240322,-10.00,4995,20231026,85.59,10300,-10.00,20240322,6080,52.47,20240206,10300,-10.00,20240322,4995,85.59,20231026,6.15,N,219420,100,11 억,,91621,N,N,0,N,01,N
20240326,150926,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9240,190,2,2.10,8921703140,982617,50.13,8930,9310,8600,11760,6340,9050,9079.54,0.80,0,54938,9870,9460,9130,8720,8390,9665,8925,11,2710,100,6510,10,1,11469507,1060,84.77,2.37,12,8.57,109.00,3894.00,10300,20240322,-10.29,4995,20231026,84.98,10300,-10.29,20240322,6080,51.97,20240206,10300,-10.29,20240322,4995,84.98,20231026,6.15,N,219420,100,11 억,,91621,N,N,0,N,01,N
20240326,140923,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9190,140,2,1.55,7180839460,792618,40.43,8930,9310,8600,11760,6340,9050,9059.65,0.80,0,74470,9870,9460,9130,8720,8390,9665,8925,11,2710,100,6510,10,1,11469507,1054,84.31,2.36,12,6.91,109.00,3894.00,10300,20240322,-10.78,4995,20231026,83.98,10300,-10.78,20240322,6080,51.15,20240206,10300,-10.78,20240322,4995,83.98,20231026,6.15,N,219420,100,11 억,,91621,N,N,0,N,01,N
20240326,130918,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8990,-60,5,-0.66,6563186180,724749,36.97,8930,9310,8600,11760,6340,9050,9055.81,0.80,0,72659,9870,9460,9130,8720,8390,9665,8925,11,2710,100,6510,10,1,11469507,1031,82.48,2.31,12,6.32,109.00,3894.00,10300,20240322,-12.72,4995,20231026,79.98,10300,-12.72,20240322,6080,47.86,20240206,10300,-12.72,20240322,4995,79.98,20231026,6.15,N,219420,100,11 억,,91621,N,N,0,N,01,N
20240326,120919,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9130,80,2,0.88,5947169500,656567,33.49,8930,9310,8600,11760,6340,9050,9057.98,0.80,0,66590,9870,9460,9130,8720,8390,9665,8925,11,2710,100,6510,10,1,11469507,1047,83.76,2.34,12,5.72,109.00,3894.00,10300,20240322,-11.36,4995,20231026,82.78,10300,-11.36,20240322,6080,50.16,20240206,10300,-11.36,20240322,4995,82.78,20231026,6.15,N,219420,100,11 억,,91621,N,N,0,N,01,N
20240326,110916,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9200,150,2,1.66,5374453470,593869,30.30,8930,9310,8600,11760,6340,9050,9049.90,0.80,0,58751,9870,9460,9130,8720,8390,9665,8925,11,2710,100,6510,10,1,11469507,1055,84.40,2.36,12,5.18,109.00,3894.00,10300,20240322,-10.68,4995,20231026,84.18,10300,-10.68,20240322,6080,51.32,20240206,10300,-10.68,20240322,4995,84.18,20231026,6.15,N,219420,100,11 억,,91621,N,N,0,N,01,N
20240326,100927,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9070,20,2,0.22,2936442200,329913,16.83,8930,9150,8600,11760,6340,9050,8900.52,0.80,0,38702,9870,9460,9130,8720,8390,9665,8925,11,2710,100,6510,10,1,11469507,1040,83.21,2.33,12,2.88,109.00,3894.00,10300,20240322,-11.94,4995,20231026,81.58,10300,-11.94,20240322,6080,49.18,20240206,10300,-11.94,20240322,4995,81.58,20231026,6.15,N,219420,100,11 억,,91621,N,N,0,N,01,N
20240326,090925,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8750,-300,5,-3.31,1205572090,137826,7.03,8930,8930,8600,11760,6340,9050,8746.40,0.80,0,2181,9870,9460,9130,8720,8390,9665,8925,11,2710,100,6510,10,1,11469507,1004,80.28,2.25,12,1.20,109.00,3894.00,10300,20240322,-15.05,4995,20231026,75.18,10300,-15.05,20240322,6080,43.91,20240206,10300,-15.05,20240322,4995,75.18,20231026,6.15,N,219420,100,11 억,,91621,N,N,0,N,01,N
20240325,160957,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9050,110,2,1.23,17785260490,1930755,16.24,8800,9540,8800,11620,6260,8940,9212.45,0.19,0,69756,10946,9942,9296,8292,7646,9620,7970,11,2680,100,6430,10,1,11469507,1038,83.03,2.32,12,16.83,109.00,3894.00,10300,20240322,-12.14,4995,20231026,81.18,10300,-12.14,20240322,6080,48.85,20240206,10300,-12.14,20240322,4995,81.18,20231026,4.41,N,219420,100,11 억,,21972,N,N,0,N,01,N
20240325,150959,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8960,20,2,0.22,17115995840,1856347,15.62,8800,9540,8800,11620,6260,8940,9221.14,0.19,0,82541,10946,9942,9296,8292,7646,9620,7970,11,2680,100,6430,10,1,11469507,1028,82.20,2.30,12,16.19,109.00,3894.00,10300,20240322,-13.01,4995,20231026,79.38,10300,-13.01,20240322,6080,47.37,20240206,10300,-13.01,20240322,4995,79.38,20231026,4.41,N,219420,100,11 억,,21972,N,N,0,N,01,N
20240325,140957,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9160,220,2,2.46,15967481800,1730308,14.56,8800,9540,8800,11620,6260,8940,9229.09,0.19,0,106956,10946,9942,9296,8292,7646,9620,7970,11,2680,100,6430,10,1,11469507,1051,84.04,2.35,12,15.09,109.00,3894.00,10300,20240322,-11.07,4995,20231026,83.38,10300,-11.07,20240322,6080,50.66,20240206,10300,-11.07,20240322,4995,83.38,20231026,4.41,N,219420,100,11 억,,21972,N,N,0,N,01,N
20240325,130957,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9110,170,2,1.90,15488342780,1677669,14.11,8800,9540,8800,11620,6260,8940,9233.08,0.19,0,106845,10946,9942,9296,8292,7646,9620,7970,11,2680,100,6430,10,1,11469507,1045,83.58,2.34,12,14.63,109.00,3894.00,10300,20240322,-11.55,4995,20231026,82.38,10300,-11.55,20240322,6080,49.84,20240206,10300,-11.55,20240322,4995,82.38,20231026,4.41,N,219420,100,11 억,,21972,N,N,0,N,01,N
20240325,121000,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8900,-40,5,-0.45,14612956950,1581890,13.31,8800,9540,8800,11620,6260,8940,9238.75,0.19,0,101290,10946,9942,9296,8292,7646,9620,7970,11,2680,100,6430,10,1,11469507,1021,81.65,2.29,12,13.79,109.00,3894.00,10300,20240322,-13.59,4995,20231026,78.18,10300,-13.59,20240322,6080,46.38,20240206,10300,-13.59,20240322,4995,78.18,20231026,4.41,N,219420,100,11 억,,21972,N,N,0,N,01,N
20240325,110958,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8940,0,3,0.00,13799760760,1491034,12.54,8800,9540,8800,11620,6260,8940,9256.39,0.19,0,95595,10946,9942,9296,8292,7646,9620,7970,11,2680,100,6430,10,1,11469507,1025,82.02,2.30,12,13.00,109.00,3894.00,10300,20240322,-13.20,4995,20231026,78.98,10300,-13.20,20240322,6080,47.04,20240206,10300,-13.20,20240322,4995,78.98,20231026,4.41,N,219420,100,11 억,,21972,N,N,0,N,01,N
20240325,100959,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9120,180,2,2.01,12614900920,1360206,11.44,8800,9540,8800,11620,6260,8940,9275.69,0.19,0,78406,10946,9942,9296,8292,7646,9620,7970,11,2680,100,6430,10,1,11469507,1046,83.67,2.34,12,11.86,109.00,3894.00,10300,20240322,-11.46,4995,20231026,82.58,10300,-11.46,20240322,6080,50.00,20240206,10300,-11.46,20240322,4995,82.58,20231026,4.41,N,219420,100,11 억,,21972,N,N,0,N,01,N
20240325,091002,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9270,330,2,3.69,8156575120,878754,7.39,8800,9540,8800,11620,6260,8940,9284.25,0.19,0,70926,10946,9942,9296,8292,7646,9620,7970,11,2680,100,6430,10,1,11469507,1063,85.05,2.38,12,7.66,109.00,3894.00,10300,20240322,-10.00,4995,20231026,85.59,10300,-10.00,20240322,6080,52.47,20240206,10300,-10.00,20240322,4995,85.59,20231026,4.41,N,219420,100,11 억,,21972,N,N,0,N,01,N
20240322,161001,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,8940,220,2,2.52,115191828680,11832139,104.20,9500,10300,8650,11330,6110,8720,9735.97,1.54,0,-155920,10586,9652,8956,8022,7326,9305,7675,11,2610,100,6270,10,1,11469507,1025,82.02,2.30,12,103.16,109.00,3894.00,10300,20240322,-13.20,4995,20231026,78.98,10300,-13.20,20240322,6080,47.04,20240206,10300,-13.20,20240322,4995,78.98,20231026,4.16,N,219420,100,11 억,,176954,N,N,0,N,00,N
20240322,151002,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,8820,100,2,1.15,113534819090,11645969,102.56,9500,10300,8650,11330,6110,8720,9748.85,1.54,0,-131843,10586,9652,8956,8022,7326,9305,7675,11,2610,100,6270,10,1,11469507,1012,80.92,2.27,12,101.54,109.00,3894.00,10300,20240322,-14.37,4995,20231026,76.58,10300,-14.37,20240322,6080,45.07,20240206,10300,-14.37,20240322,4995,76.58,20231026,4.16,N,219420,100,11 억,,176954,N,N,0,N,00,N
20240322,140950,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,8810,90,2,1.03,111119716850,11369763,100.12,9500,10300,8700,11330,6110,8720,9773.27,1.54,0,-154840,10586,9652,8956,8022,7326,9305,7675,11,2610,100,6270,10,1,11469507,1010,80.83,2.26,12,99.13,109.00,3894.00,10300,20240322,-14.47,4995,20231026,76.38,10300,-14.47,20240322,6080,44.90,20240206,10300,-14.47,20240322,4995,76.38,20231026,4.16,N,219420,100,11 억,,176954,N,N,0,N,00,N
20240322,130955,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,8740,20,2,0.23,109144884100,11145405,98.15,9500,10300,8730,11330,6110,8720,9792.82,1.54,0,-151915,10586,9652,8956,8022,7326,9305,7675,11,2610,100,6270,10,1,11469507,1002,80.18,2.24,12,97.17,109.00,3894.00,10300,20240322,-15.15,4995,20231026,74.97,10300,-15.15,20240322,6080,43.75,20240206,10300,-15.15,20240322,4995,74.97,20231026,4.16,N,219420,100,11 억,,176954,N,N,0,N,00,N
20240322,120951,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,8980,260,2,2.98,106346906830,10828976,95.36,9500,10300,8790,11330,6110,8720,9820.59,1.54,0,-142041,10586,9652,8956,8022,7326,9305,7675,11,2610,100,6270,10,1,11469507,1030,82.39,2.31,12,94.42,109.00,3894.00,10300,20240322,-12.82,4995,20231026,79.78,10300,-12.82,20240322,6080,47.70,20240206,10300,-12.82,20240322,4995,79.78,20231026,4.16,N,219420,100,11 억,,176954,N,N,0,N,00,N
20240322,111000,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,9300,580,2,6.65,100011118990,10124831,89.16,9500,10300,9190,11330,6110,8720,9877.81,1.54,0,-172672,10586,9652,8956,8022,7326,9305,7675,11,2610,100,6270,10,1,11469507,1067,85.32,2.39,12,88.28,109.00,3894.00,10300,20240322,-9.71,4995,20231026,86.19,10300,-9.71,20240322,6080,52.96,20240206,10300,-9.71,20240322,4995,86.19,20231026,4.16,N,219420,100,11 억,,176954,N,N,0,N,00,N
20240322,100951,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,9760,1040,2,11.93,69418082310,7010516,61.74,9500,10300,9480,11330,6110,8720,9901.99,1.54,0,-165395,10586,9652,8956,8022,7326,9305,7675,11,2610,100,6270,10,1,11469507,1119,89.54,2.51,12,61.12,109.00,3894.00,10300,20240322,-5.24,4995,20231026,95.40,10300,-5.24,20240322,6080,60.53,20240206,10300,-5.24,20240322,4995,95.40,20231026,4.16,N,219420,100,11 억,,176954,N,N,0,N,00,N
20240322,090950,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,9980,1260,2,14.45,34926684040,3505690,30.87,9500,10300,9480,11330,6110,8720,9962.86,1.54,0,-165716,10586,9652,8956,8022,7326,9305,7675,11,2610,100,6270,10,1,11469507,1145,91.56,2.56,12,30.57,109.00,3894.00,10300,20240322,-3.11,4995,20231026,99.80,10300,-3.11,20240322,6080,64.14,20240206,10300,-3.11,20240322,4995,99.80,20231026,4.16,N,219420,100,11 억,,176954,N,N,0,N,00,N
20240321,160958,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,8720,710,2,8.86,104120443970,11256473,545.48,8900,9890,8260,10410,5610,8010,9250.48,0.97,0,61571,8556,8282,7866,7592,7176,8420,7730,11,2400,100,5760,10,1,11469507,1000,80.00,2.24,12,98.14,109.00,3894.00,9890,20240321,-11.83,4995,20231026,74.57,9890,-11.83,20240321,6080,43.42,20240206,9890,-11.83,20240321,4995,74.57,20231026,4.09,N,219420,100,11 억,,110879,N,N,0,N,00,N
20240321,150951,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,8500,490,2,6.12,100894363770,10883038,527.39,8900,9890,8260,10410,5610,8010,9270.80,0.97,0,16658,8556,8282,7866,7592,7176,8420,7730,11,2400,100,5760,10,1,11469507,975,77.98,2.18,12,94.89,109.00,3894.00,9890,20240321,-14.05,4995,20231026,70.17,9890,-14.05,20240321,6080,39.80,20240206,9890,-14.05,20240321,4995,70.17,20231026,4.09,N,219420,100,11 억,,110879,N,N,0,N,00,N
20240321,140951,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,8330,320,2,4.00,96094481190,10310835,499.66,8900,9890,8330,10410,5610,8010,9319.77,0.97,0,-86077,8556,8282,7866,7592,7176,8420,7730,11,2400,100,5760,10,1,11469507,955,76.42,2.14,12,89.90,109.00,3894.00,9890,20240321,-15.77,4995,20231026,66.77,9890,-15.77,20240321,6080,37.01,20240206,9890,-15.77,20240321,4995,66.77,20231026,4.09,N,219420,100,11 억,,110879,N,N,0,N,00,N
20240321,130940,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,9310,1300,2,16.23,85175852980,9057124,438.90,8900,9890,8670,10410,5610,8010,9404.31,0.97,0,-105477,8556,8282,7866,7592,7176,8420,7730,11,2400,100,5760,10,1,11469507,1068,85.41,2.39,12,78.97,109.00,3894.00,9890,20240321,-5.86,4995,20231026,86.39,9890,-5.86,20240321,6080,53.12,20240206,9890,-5.86,20240321,4995,86.39,20231026,4.09,N,219420,100,11 억,,110879,N,N,0,N,00,N
20240321,120954,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,9250,1240,2,15.48,82091059320,8725240,422.82,8900,9890,8670,10410,5610,8010,9408.47,0.97,0,-107377,8556,8282,7866,7592,7176,8420,7730,11,2400,100,5760,10,1,11469507,1061,84.86,2.38,12,76.07,109.00,3894.00,9890,20240321,-6.47,4995,20231026,85.19,9890,-6.47,20240321,6080,52.14,20240206,9890,-6.47,20240321,4995,85.19,20231026,4.09,N,219420,100,11 억,,110879,N,N,0,N,00,N
20240321,110951,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,9200,1190,2,14.86,77287428040,8208923,397.80,8900,9890,8670,10410,5610,8010,9415.06,0.97,0,-109881,8556,8282,7866,7592,7176,8420,7730,11,2400,100,5760,10,1,11469507,1055,84.40,2.36,12,71.57,109.00,3894.00,9890,20240321,-6.98,4995,20231026,84.18,9890,-6.98,20240321,6080,51.32,20240206,9890,-6.98,20240321,4995,84.18,20231026,4.09,N,219420,100,11 억,,110879,N,N,0,N,00,N
20240321,100956,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,9180,1170,2,14.61,51006036950,5438699,263.56,8900,9770,8670,10410,5610,8010,9378.37,0.97,0,-109525,8556,8282,7866,7592,7176,8420,7730,11,2400,100,5760,10,1,11469507,1053,84.22,2.36,12,47.42,109.00,3894.00,9770,20240321,-6.04,4995,20231026,83.78,9770,-6.04,20240321,6080,50.99,20240206,9770,-6.04,20240321,4995,83.78,20231026,4.09,N,219420,100,11 억,,110879,N,N,0,N,00,N
20240321,090958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9230,1220,2,15.23,16987272520,1842826,89.30,8900,9550,8670,10410,5610,8010,9218.11,0.97,0,-50311,8556,8282,7866,7592,7176,8420,7730,11,2400,100,5760,10,1,11469507,1059,84.68,2.37,12,16.07,109.00,3894.00,9670,20240221,-4.55,4995,20231026,84.78,9670,-4.55,20240221,6080,51.81,20240206,9670,-4.55,20240221,4995,84.78,20231026,4.09,N,219420,100,11 억,,110879,N,N,0,N,00,N
20240320,160943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8010,560,2,7.52,13620490480,1732226,1020.13,7590,8140,7450,9680,5220,7450,7861.98,0.45,0,65188,7650,7550,7440,7340,7230,7495,7285,11,2230,100,5360,10,1,11469507,919,73.49,2.06,12,15.10,109.00,3894.00,9670,20240221,-17.17,4995,20231026,60.36,9670,-17.17,20240221,6080,31.74,20240206,9670,-17.17,20240221,4995,60.36,20231026,4.01,N,219420,100,11 억,,51849,N,N,0,N,00,N
20240320,150945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7960,510,2,6.85,12351563920,1574222,927.08,7590,8140,7450,9680,5220,7450,7846.16,0.45,0,65391,7650,7550,7440,7340,7230,7495,7285,11,2230,100,5360,10,1,11469507,913,73.03,2.04,12,13.73,109.00,3894.00,9670,20240221,-17.68,4995,20231026,59.36,9670,-17.68,20240221,6080,30.92,20240206,9670,-17.68,20240221,4995,59.36,20231026,4.01,N,219420,100,11 억,,51849,N,N,0,N,00,N
20240320,140950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7850,400,2,5.37,8067501960,1036543,610.43,7590,7950,7450,9680,5220,7450,7783.11,0.45,0,-13810,7650,7550,7440,7340,7230,7495,7285,11,2230,100,5360,10,1,11469507,900,72.02,2.02,12,9.04,109.00,3894.00,9670,20240221,-18.82,4995,20231026,57.16,9670,-18.82,20240221,6080,29.11,20240206,9670,-18.82,20240221,4995,57.16,20231026,4.01,N,219420,100,11 억,,51849,N,N,0,N,00,N
20240320,130950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7780,330,2,4.43,5186496670,669805,394.46,7590,7950,7450,9680,5220,7450,7743.33,0.45,0,-21740,7650,7550,7440,7340,7230,7495,7285,11,2230,100,5360,10,1,11469507,892,71.38,2.00,12,5.84,109.00,3894.00,9670,20240221,-19.54,4995,20231026,55.76,9670,-19.54,20240221,6080,27.96,20240206,9670,-19.54,20240221,4995,55.76,20231026,4.01,N,219420,100,11 억,,51849,N,N,0,N,00,N
20240320,120943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7530,80,2,1.07,1489110850,196749,115.87,7590,7740,7450,9680,5220,7450,7568.63,0.45,0,9924,7650,7550,7440,7340,7230,7495,7285,11,2230,100,5360,10,1,11469507,864,69.08,1.93,12,1.72,109.00,3894.00,9670,20240221,-22.13,4995,20231026,50.75,9670,-22.13,20240221,6080,23.85,20240206,9670,-22.13,20240221,4995,50.75,20231026,4.01,N,219420,100,11 억,,51849,N,N,0,N,00,N
20240320,110945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7460,10,2,0.13,1306025060,172392,101.52,7590,7740,7450,9680,5220,7450,7575.96,0.45,0,4584,7650,7550,7440,7340,7230,7495,7285,11,2230,100,5360,10,1,11469507,856,68.44,1.92,12,1.50,109.00,3894.00,9670,20240221,-22.85,4995,20231026,49.35,9670,-22.85,20240221,6080,22.70,20240206,9670,-22.85,20240221,4995,49.35,20231026,4.01,N,219420,100,11 억,,51849,N,N,0,N,00,N
20240320,100939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7480,30,2,0.40,940488990,123864,72.95,7590,7740,7450,9680,5220,7450,7593.01,0.45,0,-5768,7650,7550,7440,7340,7230,7495,7285,11,2230,100,5360,10,1,11469507,858,68.62,1.92,12,1.08,109.00,3894.00,9670,20240221,-22.65,4995,20231026,49.75,9670,-22.65,20240221,6080,23.03,20240206,9670,-22.65,20240221,4995,49.75,20231026,4.01,N,219420,100,11 억,,51849,N,N,0,N,00,N
20240320,090944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7600,150,2,2.01,509187150,66591,39.22,7590,7740,7480,9680,5220,7450,7646.72,0.45,0,1791,7650,7550,7440,7340,7230,7495,7285,11,2230,100,5360,10,1,11469507,872,69.72,1.95,12,0.58,109.00,3894.00,9670,20240221,-21.41,4995,20231026,52.15,9670,-21.41,20240221,6080,25.00,20240206,9670,-21.41,20240221,4995,52.15,20231026,4.01,N,219420,100,11 억,,51849,N,N,0,N,00,N
20240319,160934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7450,-120,5,-1.59,1247837540,168303,27.52,7540,7540,7330,9840,5300,7570,7414.16,0.60,0,-17170,8096,7832,7506,7242,6916,7965,7375,11,2270,100,5450,10,1,11469507,854,68.35,1.91,12,1.47,109.00,3894.00,9670,20240221,-22.96,4995,20231026,49.15,9670,-22.96,20240221,6080,22.53,20240206,9670,-22.96,20240221,4995,49.15,20231026,3.78,N,219420,100,11 억,,68976,N,N,0,N,00,N
20240319,150943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7430,-140,5,-1.85,1201047950,162007,26.49,7540,7540,7330,9840,5300,7570,7413.55,0.60,0,-16469,8096,7832,7506,7242,6916,7965,7375,11,2270,100,5450,10,1,11469507,852,68.17,1.91,12,1.41,109.00,3894.00,9670,20240221,-23.16,4995,20231026,48.75,9670,-23.16,20240221,6080,22.20,20240206,9670,-23.16,20240221,4995,48.75,20231026,3.78,N,219420,100,11 억,,68976,N,N,0,N,00,N
20240319,140943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7410,-160,5,-2.11,1019583980,137454,22.48,7540,7540,7330,9840,5300,7570,7417.64,0.60,0,-16403,8096,7832,7506,7242,6916,7965,7375,11,2270,100,5450,10,1,11469507,850,67.98,1.90,12,1.20,109.00,3894.00,9670,20240221,-23.37,4995,20231026,48.35,9670,-23.37,20240221,6080,21.88,20240206,9670,-23.37,20240221,4995,48.35,20231026,3.78,N,219420,100,11 억,,68976,N,N,0,N,00,N
20240319,130912,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7420,-150,5,-1.98,912392430,122996,20.11,7540,7540,7330,9840,5300,7570,7418.06,0.60,0,-14548,8096,7832,7506,7242,6916,7965,7375,11,2270,100,5450,10,1,11469507,851,68.07,1.91,12,1.07,109.00,3894.00,9670,20240221,-23.27,4995,20231026,48.55,9670,-23.27,20240221,6080,22.04,20240206,9670,-23.27,20240221,4995,48.55,20231026,3.78,N,219420,100,11 억,,68976,N,N,0,N,00,N
20240319,120938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7390,-180,5,-2.38,817568720,110156,18.01,7540,7540,7330,9840,5300,7570,7421.92,0.60,0,-12320,8096,7832,7506,7242,6916,7965,7375,11,2270,100,5450,10,1,11469507,848,67.80,1.90,12,0.96,109.00,3894.00,9670,20240221,-23.58,4995,20231026,47.95,9670,-23.58,20240221,6080,21.55,20240206,9670,-23.58,20240221,4995,47.95,20231026,3.78,N,219420,100,11 억,,68976,N,N,0,N,00,N
20240319,110940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7440,-130,5,-1.72,686439360,92466,15.12,7540,7540,7330,9840,5300,7570,7423.69,0.60,0,-11398,8096,7832,7506,7242,6916,7965,7375,11,2270,100,5450,10,1,11469507,853,68.26,1.91,12,0.81,109.00,3894.00,9670,20240221,-23.06,4995,20231026,48.95,9670,-23.06,20240221,6080,22.37,20240206,9670,-23.06,20240221,4995,48.95,20231026,3.78,N,219420,100,11 억,,68976,N,N,0,N,00,N
20240319,100943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7460,-110,5,-1.45,531817720,71789,11.74,7540,7540,7330,9840,5300,7570,7408.06,0.60,0,-9593,8096,7832,7506,7242,6916,7965,7375,11,2270,100,5450,10,1,11469507,856,68.44,1.92,12,0.63,109.00,3894.00,9670,20240221,-22.85,4995,20231026,49.35,9670,-22.85,20240221,6080,22.70,20240206,9670,-22.85,20240221,4995,49.35,20231026,3.78,N,219420,100,11 억,,68976,N,N,0,N,00,N
20240319,090942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,-170,5,-2.25,253698970,34230,5.60,7540,7540,7330,9840,5300,7570,7411.59,0.60,0,171,8096,7832,7506,7242,6916,7965,7375,11,2270,100,5450,10,1,11469507,849,67.89,1.90,12,0.30,109.00,3894.00,9670,20240221,-23.47,4995,20231026,48.15,9670,-23.47,20240221,6080,21.71,20240206,9670,-23.47,20240221,4995,48.15,20231026,3.78,N,219420,100,11 억,,68976,N,N,0,N,00,N
20240318,160936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,280,2,3.84,4594973950,608899,333.52,7280,7770,7180,9470,5110,7290,7546.36,0.44,0,12574,7543,7416,7303,7176,7063,7360,7120,11,2180,100,5240,10,1,11469507,868,45.06,2.00,12,5.31,168.00,3784.00,9670,20240221,-21.72,4995,20231026,51.55,9670,-21.72,20240221,6080,24.51,20240206,9670,-21.72,20240221,4995,51.55,20231026,3.76,N,219420,100,11 억,,50574,N,N,0,N,00,N
20240318,150935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7600,310,2,4.25,4413510640,584986,320.43,7280,7770,7180,9470,5110,7290,7544.64,0.44,0,20551,7543,7416,7303,7176,7063,7360,7120,11,2180,100,5240,10,1,11469507,872,45.24,2.01,12,5.10,168.00,3784.00,9670,20240221,-21.41,4995,20231026,52.15,9670,-21.41,20240221,6080,25.00,20240206,9670,-21.41,20240221,4995,52.15,20231026,3.76,N,219420,100,11 억,,50574,N,N,0,N,00,N
20240318,140935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7530,240,2,3.29,4107301450,544462,298.23,7280,7770,7180,9470,5110,7290,7543.78,0.44,0,22126,7543,7416,7303,7176,7063,7360,7120,11,2180,100,5240,10,1,11469507,864,44.82,1.99,12,4.75,168.00,3784.00,9670,20240221,-22.13,4995,20231026,50.75,9670,-22.13,20240221,6080,23.85,20240206,9670,-22.13,20240221,4995,50.75,20231026,3.76,N,219420,100,11 억,,50574,N,N,0,N,00,N
20240318,130935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7550,260,2,3.57,3773000340,500083,273.92,7280,7770,7180,9470,5110,7290,7544.75,0.44,0,17701,7543,7416,7303,7176,7063,7360,7120,11,2180,100,5240,10,1,11469507,866,44.94,2.00,12,4.36,168.00,3784.00,9670,20240221,-21.92,4995,20231026,51.15,9670,-21.92,20240221,6080,24.18,20240206,9670,-21.92,20240221,4995,51.15,20231026,3.76,N,219420,100,11 억,,50574,N,N,0,N,00,N
20240318,120929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7450,160,2,2.19,975084230,133447,73.10,7280,7450,7180,9470,5110,7290,7306.90,0.44,0,9298,7543,7416,7303,7176,7063,7360,7120,11,2180,100,5240,10,1,11469507,854,44.35,1.97,12,1.16,168.00,3784.00,9670,20240221,-22.96,4995,20231026,49.15,9670,-22.96,20240221,6080,22.53,20240206,9670,-22.96,20240221,4995,49.15,20231026,3.76,N,219420,100,11 억,,50574,N,N,0,N,00,N
20240318,110938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7290,0,3,0.00,522265810,72168,39.53,7280,7340,7180,9470,5110,7290,7236.81,0.44,0,-3583,7543,7416,7303,7176,7063,7360,7120,11,2180,100,5240,10,1,11469507,836,43.39,1.93,12,0.63,168.00,3784.00,9670,20240221,-24.61,4995,20231026,45.95,9670,-24.61,20240221,6080,19.90,20240206,9670,-24.61,20240221,4995,45.95,20231026,3.76,N,219420,100,11 억,,50574,N,N,0,N,00,N
20240318,100935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7270,-20,5,-0.27,298046760,41253,22.60,7280,7320,7180,9470,5110,7290,7224.85,0.44,0,-154,7543,7416,7303,7176,7063,7360,7120,11,2180,100,5240,10,1,11469507,834,43.27,1.92,12,0.36,168.00,3784.00,9670,20240221,-24.82,4995,20231026,45.55,9670,-24.82,20240221,6080,19.57,20240206,9670,-24.82,20240221,4995,45.55,20231026,3.76,N,219420,100,11 억,,50574,N,N,0,N,00,N
20240318,090935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7250,-40,5,-0.55,41927380,5767,3.16,7280,7300,7220,9470,5110,7290,7270.22,0.44,0,1060,7543,7416,7303,7176,7063,7360,7120,11,2180,100,5240,10,1,11469507,832,43.15,1.92,12,0.05,168.00,3784.00,9670,20240221,-25.03,4995,20231026,45.15,9670,-25.03,20240221,6080,19.24,20240206,9670,-25.03,20240221,4995,45.15,20231026,3.76,N,219420,100,11 억,,50574,N,N,0,N,00,N
20240315,160926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7290,-140,5,-1.88,1314267150,180476,74.92,7330,7430,7190,9650,5210,7430,7282.22,0.80,0,-40649,7643,7536,7323,7216,7003,7590,7270,11,2220,100,5340,10,1,11469507,836,43.39,1.93,12,1.57,168.00,3784.00,9670,20240221,-24.61,4995,20231026,45.95,9670,-24.61,20240221,6080,19.90,20240206,9670,-24.61,20240221,4995,45.95,20231026,3.50,N,219420,100,11 억,,91214,N,N,0,N,00,N
20240315,150855,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7330,-100,5,-1.35,1267577500,174078,72.27,7330,7430,7190,9650,5210,7430,7281.66,0.80,0,-40232,7643,7536,7323,7216,7003,7590,7270,11,2220,100,5340,10,1,11469507,841,43.63,1.94,12,1.52,168.00,3784.00,9670,20240221,-24.20,4995,20231026,46.75,9670,-24.20,20240221,6080,20.56,20240206,9670,-24.20,20240221,4995,46.75,20231026,3.50,N,219420,100,11 억,,91214,N,N,0,N,00,N
20240315,140837,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7250,-180,5,-2.42,973200380,133809,55.55,7330,7430,7190,9650,5210,7430,7273.06,0.80,0,-31486,7643,7536,7323,7216,7003,7590,7270,11,2220,100,5340,10,1,11469507,832,43.15,1.92,12,1.17,168.00,3784.00,9670,20240221,-25.03,4995,20231026,45.15,9670,-25.03,20240221,6080,19.24,20240206,9670,-25.03,20240221,4995,45.15,20231026,3.50,N,219420,100,11 억,,91214,N,N,0,N,00,N
20240315,130926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,-190,5,-2.56,720573830,98801,41.02,7330,7430,7220,9650,5210,7430,7293.18,0.80,0,-21868,7643,7536,7323,7216,7003,7590,7270,11,2220,100,5340,10,1,11469507,830,43.10,1.91,12,0.86,168.00,3784.00,9670,20240221,-25.13,4995,20231026,44.94,9670,-25.13,20240221,6080,19.08,20240206,9670,-25.13,20240221,4995,44.94,20231026,3.50,N,219420,100,11 억,,91214,N,N,0,N,00,N
20240315,120926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,-130,5,-1.75,530789510,72610,30.14,7330,7430,7230,9650,5210,7430,7310.14,0.80,0,-10808,7643,7536,7323,7216,7003,7590,7270,11,2220,100,5340,10,1,11469507,837,43.45,1.93,12,0.63,168.00,3784.00,9670,20240221,-24.51,4995,20231026,46.15,9670,-24.51,20240221,6080,20.07,20240206,9670,-24.51,20240221,4995,46.15,20231026,3.50,N,219420,100,11 억,,91214,N,N,0,N,00,N
20240315,110923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7360,-70,5,-0.94,395967650,54207,22.50,7330,7430,7230,9650,5210,7430,7304.73,0.80,0,-7217,7643,7536,7323,7216,7003,7590,7270,11,2220,100,5340,10,1,11469507,844,43.81,1.95,12,0.47,168.00,3784.00,9670,20240221,-23.89,4995,20231026,47.35,9670,-23.89,20240221,6080,21.05,20240206,9670,-23.89,20240221,4995,47.35,20231026,3.50,N,219420,100,11 억,,91214,N,N,0,N,00,N
20240315,100924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7330,-100,5,-1.35,295604500,40490,16.81,7330,7430,7230,9650,5210,7430,7300.68,0.80,0,-2775,7643,7536,7323,7216,7003,7590,7270,11,2220,100,5340,10,1,11469507,841,43.63,1.94,12,0.35,168.00,3784.00,9670,20240221,-24.20,4995,20231026,46.75,9670,-24.20,20240221,6080,20.56,20240206,9670,-24.20,20240221,4995,46.75,20231026,3.50,N,219420,100,11 억,,91214,N,N,0,N,00,N
20240315,090931,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,-130,5,-1.75,85728900,11655,4.84,7330,7430,7300,9650,5210,7430,7355.55,0.80,0,-4292,7643,7536,7323,7216,7003,7590,7270,11,2220,100,5340,10,1,11469507,837,43.45,1.93,12,0.10,168.00,3784.00,9670,20240221,-24.51,4995,20231026,46.15,9670,-24.51,20240221,6080,20.07,20240206,9670,-24.51,20240221,4995,46.15,20231026,3.50,N,219420,100,11 억,,91214,N,N,0,N,00,N
20240314,160916,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7430,20,2,0.27,1735694660,238866,54.99,7410,7430,7110,9630,5190,7410,7266.06,1.09,0,-36198,7910,7660,7470,7220,7030,7565,7125,11,2220,100,5330,10,1,11469507,852,44.23,1.96,12,2.08,168.00,3784.00,9670,20240221,-23.16,4995,20231026,48.75,9670,-23.16,20240221,6080,22.20,20240206,9670,-23.16,20240221,4995,48.75,20231026,3.31,N,219420,100,11 억,,125396,N,N,0,N,00,N
20240314,150920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7370,-40,5,-0.54,1602051990,220820,50.84,7410,7420,7110,9630,5190,7410,7254.95,1.09,0,-36190,7910,7660,7470,7220,7030,7565,7125,11,2220,100,5330,10,1,11469507,845,43.87,1.95,12,1.93,168.00,3784.00,9670,20240221,-23.78,4995,20231026,47.55,9670,-23.78,20240221,6080,21.22,20240206,9670,-23.78,20240221,4995,47.55,20231026,3.31,N,219420,100,11 억,,125396,N,N,0,N,00,N
20240314,140919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7390,-20,5,-0.27,1423340950,196609,45.26,7410,7410,7110,9630,5190,7410,7239.37,1.09,0,-36206,7910,7660,7470,7220,7030,7565,7125,11,2220,100,5330,10,1,11469507,848,43.99,1.95,12,1.71,168.00,3784.00,9670,20240221,-23.58,4995,20231026,47.95,9670,-23.58,20240221,6080,21.55,20240206,9670,-23.58,20240221,4995,47.95,20231026,3.31,N,219420,100,11 억,,125396,N,N,0,N,00,N
20240314,130917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7270,-140,5,-1.89,1175907210,162989,37.52,7410,7410,7110,9630,5190,7410,7214.53,1.09,0,-35169,7910,7660,7470,7220,7030,7565,7125,11,2220,100,5330,10,1,11469507,834,43.27,1.92,12,1.42,168.00,3784.00,9670,20240221,-24.82,4995,20231026,45.55,9670,-24.82,20240221,6080,19.57,20240206,9670,-24.82,20240221,4995,45.55,20231026,3.31,N,219420,100,11 억,,125396,N,N,0,N,00,N
20240314,120918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,-170,5,-2.29,1069471470,148316,34.14,7410,7410,7110,9630,5190,7410,7210.64,1.09,0,-32717,7910,7660,7470,7220,7030,7565,7125,11,2220,100,5330,10,1,11469507,830,43.10,1.91,12,1.29,168.00,3784.00,9670,20240221,-25.13,4995,20231026,44.94,9670,-25.13,20240221,6080,19.08,20240206,9670,-25.13,20240221,4995,44.94,20231026,3.31,N,219420,100,11 억,,125396,N,N,0,N,00,N
20240314,110919,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,-260,5,-3.51,937062360,129962,29.92,7410,7410,7110,9630,5190,7410,7210.14,1.09,0,-33619,7910,7660,7470,7220,7030,7565,7125,11,2220,100,5330,10,1,11469507,820,42.56,1.89,12,1.13,168.00,3784.00,9670,20240221,-26.06,4995,20231026,43.14,9670,-26.06,20240221,6080,17.60,20240206,9670,-26.06,20240221,4995,43.14,20231026,3.31,N,219420,100,11 억,,125396,N,N,0,N,00,N
20240314,100925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,-210,5,-2.83,754836440,104501,24.06,7410,7410,7110,9630,5190,7410,7223.08,1.09,0,-30970,7910,7660,7470,7220,7030,7565,7125,11,2220,100,5330,10,1,11469507,826,42.86,1.90,12,0.91,168.00,3784.00,9670,20240221,-25.54,4995,20231026,44.14,9670,-25.54,20240221,6080,18.42,20240206,9670,-25.54,20240221,4995,44.14,20231026,3.31,N,219420,100,11 억,,125396,N,N,0,N,00,N
20240314,090923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7320,-90,5,-1.21,89780020,12195,2.81,7410,7410,7310,9630,5190,7410,7361.67,1.09,0,-6188,7910,7660,7470,7220,7030,7565,7125,11,2220,100,5330,10,1,11469507,840,43.57,1.93,12,0.11,168.00,3784.00,9670,20240221,-24.30,4995,20231026,46.55,9670,-24.30,20240221,6080,20.39,20240206,9670,-24.30,20240221,4995,46.55,20231026,3.31,N,219420,100,11 억,,125396,N,N,0,N,00,N
20240313,160908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7410,-190,5,-2.50,3216642560,430842,23.82,7700,7720,7280,9880,5320,7600,7466.04,1.47,0,-55803,8486,8042,7576,7132,6666,8265,7355,11,2280,100,5470,10,1,11469507,850,44.11,1.96,12,3.76,168.00,3784.00,9670,20240221,-23.37,4995,20231026,48.35,9670,-23.37,20240221,6080,21.88,20240206,9670,-23.37,20240221,4995,48.35,20231026,3.27,N,219420,100,11 억,,168666,N,N,0,N,00,N
20240313,150910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7390,-210,5,-2.76,3113023400,416835,23.04,7700,7720,7280,9880,5320,7600,7468.23,1.47,0,-56140,8486,8042,7576,7132,6666,8265,7355,11,2280,100,5470,10,1,11469507,848,43.99,1.95,12,3.63,168.00,3784.00,9670,20240221,-23.58,4995,20231026,47.95,9670,-23.58,20240221,6080,21.55,20240206,9670,-23.58,20240221,4995,47.95,20231026,3.27,N,219420,100,11 억,,168666,N,N,0,N,00,N
20240313,140910,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7320,-280,5,-3.68,2952637000,394984,21.83,7700,7720,7280,9880,5320,7600,7475.32,1.47,0,-53647,8486,8042,7576,7132,6666,8265,7355,11,2280,100,5470,10,1,11469507,840,43.57,1.93,12,3.44,168.00,3784.00,9670,20240221,-24.30,4995,20231026,46.55,9670,-24.30,20240221,6080,20.39,20240206,9670,-24.30,20240221,4995,46.55,20231026,3.27,N,219420,100,11 억,,168666,N,N,0,N,00,N
20240313,130917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,-220,5,-2.89,2514968450,335217,18.53,7700,7720,7370,9880,5320,7600,7502.50,1.47,0,-29999,8486,8042,7576,7132,6666,8265,7355,11,2280,100,5470,10,1,11469507,846,43.93,1.95,12,2.92,168.00,3784.00,9670,20240221,-23.68,4995,20231026,47.75,9670,-23.68,20240221,6080,21.38,20240206,9670,-23.68,20240221,4995,47.75,20231026,3.27,N,219420,100,11 억,,168666,N,N,0,N,00,N
20240313,120911,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7450,-150,5,-1.97,2088615620,277582,15.34,7700,7720,7420,9880,5320,7600,7524.31,1.47,0,-31639,8486,8042,7576,7132,6666,8265,7355,11,2280,100,5470,10,1,11469507,854,44.35,1.97,12,2.42,168.00,3784.00,9670,20240221,-22.96,4995,20231026,49.15,9670,-22.96,20240221,6080,22.53,20240206,9670,-22.96,20240221,4995,49.15,20231026,3.27,N,219420,100,11 억,,168666,N,N,0,N,00,N
20240313,110909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7510,-90,5,-1.18,1636766380,216965,11.99,7700,7720,7460,9880,5320,7600,7543.91,1.47,0,-28080,8486,8042,7576,7132,6666,8265,7355,11,2280,100,5470,10,1,11469507,861,44.70,1.98,12,1.89,168.00,3784.00,9670,20240221,-22.34,4995,20231026,50.35,9670,-22.34,20240221,6080,23.52,20240206,9670,-22.34,20240221,4995,50.35,20231026,3.27,N,219420,100,11 억,,168666,N,N,0,N,00,N
20240313,100905,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,-20,5,-0.26,1287956070,170717,9.44,7700,7720,7460,9880,5320,7600,7544.38,1.47,0,-18907,8486,8042,7576,7132,6666,8265,7355,11,2280,100,5470,10,1,11469507,869,45.12,2.00,12,1.49,168.00,3784.00,9670,20240221,-21.61,4995,20231026,51.75,9670,-21.61,20240221,6080,24.67,20240206,9670,-21.61,20240221,4995,51.75,20231026,3.27,N,219420,100,11 억,,168666,N,N,0,N,00,N
20240313,090914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7510,-90,5,-1.18,557999120,73633,4.07,7700,7720,7460,9880,5320,7600,7578.10,1.47,0,-24964,8486,8042,7576,7132,6666,8265,7355,11,2280,100,5470,10,1,11469507,861,44.70,1.98,12,0.64,168.00,3784.00,9670,20240221,-22.34,4995,20231026,50.35,9670,-22.34,20240221,6080,23.52,20240206,9670,-22.34,20240221,4995,50.35,20231026,3.27,N,219420,100,11 억,,168666,N,N,0,N,00,N
20240312,160859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7600,440,2,6.15,13825119480,1799100,637.17,7200,8020,7110,9300,5020,7160,7684.58,0.90,0,76652,7560,7360,7250,7050,6940,7305,6995,11,2140,100,5150,10,1,11469507,872,45.24,2.01,12,15.69,168.00,3784.00,9670,20240221,-21.41,4995,20231026,52.15,9670,-21.41,20240221,6080,25.00,20240206,9670,-21.41,20240221,4995,52.15,20231026,3.18,N,219420,100,11 억,,102665,N,N,0,N,00,N
20240312,150858,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7590,430,2,6.01,13540266550,1761511,623.86,7200,8020,7110,9300,5020,7160,7686.74,0.90,0,87245,7560,7360,7250,7050,6940,7305,6995,11,2140,100,5150,10,1,11469507,871,45.18,2.01,12,15.36,168.00,3784.00,9670,20240221,-21.51,4995,20231026,51.95,9670,-21.51,20240221,6080,24.84,20240206,9670,-21.51,20240221,4995,51.95,20231026,3.18,N,219420,100,11 억,,102665,N,N,0,N,00,N
20240312,140849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7760,600,2,8.38,11866732550,1540790,545.69,7200,8020,7110,9300,5020,7160,7701.72,0.90,0,63730,7560,7360,7250,7050,6940,7305,6995,11,2140,100,5150,10,1,11469507,890,46.19,2.05,12,13.43,168.00,3784.00,9670,20240221,-19.75,4995,20231026,55.36,9670,-19.75,20240221,6080,27.63,20240206,9670,-19.75,20240221,4995,55.36,20231026,3.18,N,219420,100,11 억,,102665,N,N,0,N,00,N
20240312,130816,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7420,260,2,3.63,3726610200,497478,176.19,7200,7730,7110,9300,5020,7160,7491.01,0.90,0,40751,7560,7360,7250,7050,6940,7305,6995,11,2140,100,5150,10,1,11469507,851,44.17,1.96,12,4.34,168.00,3784.00,9670,20240221,-23.27,4995,20231026,48.55,9670,-23.27,20240221,6080,22.04,20240206,9670,-23.27,20240221,4995,48.55,20231026,3.18,N,219420,100,11 억,,102665,N,N,0,N,00,N
20240312,120902,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,220,2,3.07,3461711230,461596,163.48,7200,7730,7110,9300,5020,7160,7499.45,0.90,0,54638,7560,7360,7250,7050,6940,7305,6995,11,2140,100,5150,10,1,11469507,846,43.93,1.95,12,4.02,168.00,3784.00,9670,20240221,-23.68,4995,20231026,47.75,9670,-23.68,20240221,6080,21.38,20240206,9670,-23.68,20240221,4995,47.75,20231026,3.18,N,219420,100,11 억,,102665,N,N,0,N,00,N
20240312,110857,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7510,350,2,4.89,3109758190,414227,146.70,7200,7730,7110,9300,5020,7160,7507.39,0.90,0,60454,7560,7360,7250,7050,6940,7305,6995,11,2140,100,5150,10,1,11469507,861,44.70,1.98,12,3.61,168.00,3784.00,9670,20240221,-22.34,4995,20231026,50.35,9670,-22.34,20240221,6080,23.52,20240206,9670,-22.34,20240221,4995,50.35,20231026,3.18,N,219420,100,11 억,,102665,N,N,0,N,00,N
20240312,100900,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7480,320,2,4.47,2454948930,326683,115.70,7200,7730,7110,9300,5020,7160,7514.79,0.90,0,35050,7560,7360,7250,7050,6940,7305,6995,11,2140,100,5150,10,1,11469507,858,44.52,1.98,12,2.85,168.00,3784.00,9670,20240221,-22.65,4995,20231026,49.75,9670,-22.65,20240221,6080,23.03,20240206,9670,-22.65,20240221,4995,49.75,20231026,3.18,N,219420,100,11 억,,102665,N,N,0,N,00,N
20240312,090858,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,40,2,0.56,37797900,5284,1.87,7200,7200,7110,9300,5020,7160,7153.26,0.90,0,-2432,7560,7360,7250,7050,6940,7305,6995,11,2140,100,5150,10,1,11469507,826,42.86,1.90,12,0.05,168.00,3784.00,9670,20240221,-25.54,4995,20231026,44.14,9670,-25.54,20240221,6080,18.42,20240206,9670,-25.54,20240221,4995,44.14,20231026,3.18,N,219420,100,11 억,,102665,N,N,0,N,00,N
20240311,160856,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,-240,5,-3.24,2026319140,278948,71.11,7390,7450,7140,9620,5180,7400,7264.52,1.55,0,-79149,7820,7610,7380,7170,6940,7715,7275,11,2220,100,5320,10,1,11469507,821,42.62,1.89,12,2.43,168.00,3784.00,9670,20240221,-25.96,4995,20231026,43.34,9670,-25.96,20240221,6080,17.76,20240206,9670,-25.96,20240221,4995,43.34,20231026,3.13,N,219420,100,11 억,,177326,N,N,0,N,00,N
20240311,150853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7190,-210,5,-2.84,1928120970,265241,67.62,7390,7450,7140,9620,5180,7400,7269.30,1.55,0,-75080,7820,7610,7380,7170,6940,7715,7275,11,2220,100,5320,10,1,11469507,825,42.80,1.90,12,2.31,168.00,3784.00,9670,20240221,-25.65,4995,20231026,43.94,9670,-25.65,20240221,6080,18.26,20240206,9670,-25.65,20240221,4995,43.94,20231026,3.13,N,219420,100,11 억,,177326,N,N,0,N,00,N
20240311,140852,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,-200,5,-2.70,1720745920,236346,60.25,7390,7450,7140,9620,5180,7400,7280.61,1.55,0,-67496,7820,7610,7380,7170,6940,7715,7275,11,2220,100,5320,10,1,11469507,826,42.86,1.90,12,2.06,168.00,3784.00,9670,20240221,-25.54,4995,20231026,44.14,9670,-25.54,20240221,6080,18.42,20240206,9670,-25.54,20240221,4995,44.14,20231026,3.13,N,219420,100,11 억,,177326,N,N,0,N,00,N
20240311,130853,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7170,-230,5,-3.11,1596775540,219127,55.86,7390,7450,7140,9620,5180,7400,7286.97,1.55,0,-63953,7820,7610,7380,7170,6940,7715,7275,11,2220,100,5320,10,1,11469507,822,42.68,1.89,12,1.91,168.00,3784.00,9670,20240221,-25.85,4995,20231026,43.54,9670,-25.85,20240221,6080,17.93,20240206,9670,-25.85,20240221,4995,43.54,20231026,3.13,N,219420,100,11 억,,177326,N,N,0,N,00,N
20240311,120855,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7230,-170,5,-2.30,1361454320,186503,47.54,7390,7450,7140,9620,5180,7400,7299.89,1.55,0,-44824,7820,7610,7380,7170,6940,7715,7275,11,2220,100,5320,10,1,11469507,829,43.04,1.91,12,1.63,168.00,3784.00,9670,20240221,-25.23,4995,20231026,44.74,9670,-25.23,20240221,6080,18.91,20240206,9670,-25.23,20240221,4995,44.74,20231026,3.13,N,219420,100,11 억,,177326,N,N,0,N,00,N
20240311,110851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7270,-130,5,-1.76,1227243630,168037,42.84,7390,7450,7140,9620,5180,7400,7303.40,1.55,0,-43305,7820,7610,7380,7170,6940,7715,7275,11,2220,100,5320,10,1,11469507,834,43.27,1.92,12,1.47,168.00,3784.00,9670,20240221,-24.82,4995,20231026,45.55,9670,-24.82,20240221,6080,19.57,20240206,9670,-24.82,20240221,4995,45.55,20231026,3.13,N,219420,100,11 억,,177326,N,N,0,N,00,N
20240311,100841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7230,-170,5,-2.30,769335440,105860,26.99,7390,7430,7140,9620,5180,7400,7267.44,1.55,0,-29511,7820,7610,7380,7170,6940,7715,7275,11,2220,100,5320,10,1,11469507,829,43.04,1.91,12,0.92,168.00,3784.00,9670,20240221,-25.23,4995,20231026,44.74,9670,-25.23,20240221,6080,18.91,20240206,9670,-25.23,20240221,4995,44.74,20231026,3.13,N,219420,100,11 억,,177326,N,N,0,N,00,N
20240311,090846,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7310,-90,5,-1.22,206289540,28205,7.19,7390,7390,7250,9620,5180,7400,7313.84,1.55,0,-13403,7820,7610,7380,7170,6940,7715,7275,11,2220,100,5320,10,1,11469507,838,43.51,1.93,12,0.25,168.00,3784.00,9670,20240221,-24.41,4995,20231026,46.35,9670,-24.41,20240221,6080,20.23,20240206,9670,-24.41,20240221,4995,46.35,20231026,3.13,N,219420,100,11 억,,177326,N,N,0,N,00,N
20240308,160851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,290,2,4.08,2873302190,387994,152.89,7250,7590,7150,9240,4980,7110,7405.54,1.44,0,13746,7690,7400,7210,6920,6730,7305,6825,11,2130,100,5110,10,1,11469507,849,44.05,1.96,12,3.38,168.00,3784.00,9670,20240221,-23.47,4995,20231026,48.15,9670,-23.47,20240221,6080,21.71,20240206,9670,-23.47,20240221,4995,48.15,20231026,3.10,N,219420,100,11 억,,165149,N,N,0,N,00,N
20240308,150851,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,290,2,4.08,2771251700,374172,147.44,7250,7590,7150,9240,4980,7110,7406.36,1.44,0,15970,7690,7400,7210,6920,6730,7305,6825,11,2130,100,5110,10,1,11469507,849,44.05,1.96,12,3.26,168.00,3784.00,9670,20240221,-23.47,4995,20231026,48.15,9670,-23.47,20240221,6080,21.71,20240206,9670,-23.47,20240221,4995,48.15,20231026,3.10,N,219420,100,11 억,,165149,N,N,0,N,00,N
20240308,140842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7290,180,2,2.53,2473683420,333678,131.48,7250,7590,7150,9240,4980,7110,7413.38,1.44,0,29209,7690,7400,7210,6920,6730,7305,6825,11,2130,100,5110,10,1,11469507,836,43.39,1.93,12,2.91,168.00,3784.00,9670,20240221,-24.61,4995,20231026,45.95,9670,-24.61,20240221,6080,19.90,20240206,9670,-24.61,20240221,4995,45.95,20231026,3.10,N,219420,100,11 억,,165149,N,N,0,N,00,N
20240308,130841,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7350,240,2,3.38,2223212530,299292,117.94,7250,7590,7150,9240,4980,7110,7428.24,1.44,0,28688,7690,7400,7210,6920,6730,7305,6825,11,2130,100,5110,10,1,11469507,843,43.75,1.94,12,2.61,168.00,3784.00,9670,20240221,-23.99,4995,20231026,47.15,9670,-23.99,20240221,6080,20.89,20240206,9670,-23.99,20240221,4995,47.15,20231026,3.10,N,219420,100,11 억,,165149,N,N,0,N,00,N
20240308,120842,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7350,240,2,3.38,2029944190,272960,107.56,7250,7590,7150,9240,4980,7110,7436.78,1.44,0,33151,7690,7400,7210,6920,6730,7305,6825,11,2130,100,5110,10,1,11469507,843,43.75,1.94,12,2.38,168.00,3784.00,9670,20240221,-23.99,4995,20231026,47.15,9670,-23.99,20240221,6080,20.89,20240206,9670,-23.99,20240221,4995,47.15,20231026,3.10,N,219420,100,11 억,,165149,N,N,0,N,00,N
20240308,110844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7450,340,2,4.78,1776152980,238658,94.04,7250,7590,7150,9240,4980,7110,7442.25,1.44,0,47213,7690,7400,7210,6920,6730,7305,6825,11,2130,100,5110,10,1,11469507,854,44.35,1.97,12,2.08,168.00,3784.00,9670,20240221,-22.96,4995,20231026,49.15,9670,-22.96,20240221,6080,22.53,20240206,9670,-22.96,20240221,4995,49.15,20231026,3.10,N,219420,100,11 억,,165149,N,N,0,N,00,N
20240308,100839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7440,330,2,4.64,1456344150,195792,77.15,7250,7590,7150,9240,4980,7110,7438.22,1.44,0,54474,7690,7400,7210,6920,6730,7305,6825,11,2130,100,5110,10,1,11469507,853,44.29,1.97,12,1.71,168.00,3784.00,9670,20240221,-23.06,4995,20231026,48.95,9670,-23.06,20240221,6080,22.37,20240206,9670,-23.06,20240221,4995,48.95,20231026,3.10,N,219420,100,11 억,,165149,N,N,0,N,00,N
20240308,090840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,190,2,2.67,144430650,19937,7.86,7250,7300,7150,9240,4980,7110,7244.35,1.44,0,3256,7690,7400,7210,6920,6730,7305,6825,11,2130,100,5110,10,1,11469507,837,43.45,1.93,12,0.17,168.00,3784.00,9670,20240221,-24.51,4995,20231026,46.15,9670,-24.51,20240221,6080,20.07,20240206,9670,-24.51,20240221,4995,46.15,20231026,3.10,N,219420,100,11 억,,165149,N,N,0,N,00,N
20240307,160840,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7110,-130,5,-1.80,1820644890,252341,143.61,7250,7500,7020,9410,5070,7240,7215.05,1.58,0,-15511,7466,7352,7226,7112,6986,7410,7170,11,2170,100,5210,10,1,11469507,815,42.32,1.88,12,2.20,168.00,3784.00,9670,20240221,-26.47,4995,20231026,42.34,9670,-26.47,20240221,6080,16.94,20240206,9670,-26.47,20240221,4995,42.34,20231026,3.14,N,219420,100,11 억,,180659,N,N,0,N,00,N
20240307,150821,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7060,-180,5,-2.49,1785562570,247382,140.78,7250,7500,7020,9410,5070,7240,7217.84,1.58,0,-17527,7466,7352,7226,7112,6986,7410,7170,11,2170,100,5210,10,1,11469507,810,42.02,1.87,12,2.16,168.00,3784.00,9670,20240221,-26.99,4995,20231026,41.34,9670,-26.99,20240221,6080,16.12,20240206,9670,-26.99,20240221,4995,41.34,20231026,3.14,N,219420,100,11 억,,180659,N,N,0,N,00,N
20240307,140825,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7080,-160,5,-2.21,1574484750,217472,123.76,7250,7500,7040,9410,5070,7240,7239.94,1.58,0,-17741,7466,7352,7226,7112,6986,7410,7170,11,2170,100,5210,10,1,11469507,812,42.14,1.87,12,1.90,168.00,3784.00,9670,20240221,-26.78,4995,20231026,41.74,9670,-26.78,20240221,6080,16.45,20240206,9670,-26.78,20240221,4995,41.74,20231026,3.14,N,219420,100,11 억,,180659,N,N,0,N,00,N
20240307,130830,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7120,-120,5,-1.66,1504923330,207661,118.18,7250,7500,7040,9410,5070,7240,7247.02,1.58,0,-17646,7466,7352,7226,7112,6986,7410,7170,11,2170,100,5210,10,1,11469507,817,42.38,1.88,12,1.81,168.00,3784.00,9670,20240221,-26.37,4995,20231026,42.54,9670,-26.37,20240221,6080,17.11,20240206,9670,-26.37,20240221,4995,42.54,20231026,3.14,N,219420,100,11 억,,180659,N,N,0,N,00,N
20240307,120834,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7040,-200,5,-2.76,1420464050,195706,111.38,7250,7500,7040,9410,5070,7240,7258.15,1.58,0,-22165,7466,7352,7226,7112,6986,7410,7170,11,2170,100,5210,10,1,11469507,807,41.90,1.86,12,1.71,168.00,3784.00,9670,20240221,-27.20,4995,20231026,40.94,9670,-27.20,20240221,6080,15.79,20240206,9670,-27.20,20240221,4995,40.94,20231026,3.14,N,219420,100,11 억,,180659,N,N,0,N,00,N
20240307,110839,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7090,-150,5,-2.07,1246185160,171055,97.35,7250,7500,7060,9410,5070,7240,7285.29,1.58,0,-26371,7466,7352,7226,7112,6986,7410,7170,11,2170,100,5210,10,1,11469507,813,42.20,1.87,12,1.49,168.00,3784.00,9670,20240221,-26.68,4995,20231026,41.94,9670,-26.68,20240221,6080,16.61,20240206,9670,-26.68,20240221,4995,41.94,20231026,3.14,N,219420,100,11 억,,180659,N,N,0,N,00,N
20240307,100833,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,-60,5,-0.83,902591740,122842,69.91,7250,7500,7170,9410,5070,7240,7347.58,1.58,0,-12066,7466,7352,7226,7112,6986,7410,7170,11,2170,100,5210,10,1,11469507,824,42.74,1.90,12,1.07,168.00,3784.00,9670,20240221,-25.75,4995,20231026,43.74,9670,-25.75,20240221,6080,18.09,20240206,9670,-25.75,20240221,4995,43.74,20231026,3.14,N,219420,100,11 억,,180659,N,N,0,N,00,N
20240307,090836,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,160,2,2.21,184752590,25135,14.30,7250,7440,7250,9410,5070,7240,7350.41,1.58,0,2582,7466,7352,7226,7112,6986,7410,7170,11,2170,100,5210,10,1,11469507,849,44.05,1.96,12,0.22,168.00,3784.00,9670,20240221,-23.47,4995,20231026,48.15,9670,-23.47,20240221,6080,21.71,20240206,9670,-23.47,20240221,4995,48.15,20231026,3.14,N,219420,100,11 억,,180659,N,N,0,N,00,N
20240306,160829,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,-10,5,-0.14,1250934990,173808,71.50,7170,7340,7100,9420,5080,7250,7197.05,1.78,0,-23380,7670,7460,7350,7140,7030,7405,7085,11,2170,100,5220,10,1,11469507,830,43.10,1.91,12,1.52,168.00,3784.00,9670,20240221,-25.13,4995,20231026,44.94,9670,-25.13,20240221,6080,19.08,20240206,9670,-25.13,20240221,4995,44.94,20231026,2.79,N,219420,100,11 억,,204200,N,N,0,N,00,N
20240306,150830,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7230,-20,5,-0.28,1219306110,169435,69.70,7170,7340,7100,9420,5080,7250,7196.30,1.78,0,-23071,7670,7460,7350,7140,7030,7405,7085,11,2170,100,5220,10,1,11469507,829,43.04,1.91,12,1.48,168.00,3784.00,9670,20240221,-25.23,4995,20231026,44.74,9670,-25.23,20240221,6080,18.91,20240206,9670,-25.23,20240221,4995,44.74,20231026,2.79,N,219420,100,11 억,,204200,N,N,0,N,00,N
20240306,140835,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,-50,5,-0.69,1113404190,154704,63.64,7170,7340,7100,9420,5080,7250,7196.99,1.78,0,-20584,7670,7460,7350,7140,7030,7405,7085,11,2170,100,5220,10,1,11469507,826,42.86,1.90,12,1.35,168.00,3784.00,9670,20240221,-25.54,4995,20231026,44.14,9670,-25.54,20240221,6080,18.42,20240206,9670,-25.54,20240221,4995,44.14,20231026,2.79,N,219420,100,11 억,,204200,N,N,0,N,00,N
20240306,130836,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7210,-40,5,-0.55,857044470,118791,48.87,7170,7340,7100,9420,5080,7250,7214.72,1.78,0,-12250,7670,7460,7350,7140,7030,7405,7085,11,2170,100,5220,10,1,11469507,827,42.92,1.91,12,1.04,168.00,3784.00,9670,20240221,-25.44,4995,20231026,44.34,9670,-25.44,20240221,6080,18.59,20240206,9670,-25.44,20240221,4995,44.34,20231026,2.79,N,219420,100,11 억,,204200,N,N,0,N,00,N
20240306,120834,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7170,-80,5,-1.10,757647110,105027,43.21,7170,7340,7100,9420,5080,7250,7213.83,1.78,0,-9519,7670,7460,7350,7140,7030,7405,7085,11,2170,100,5220,10,1,11469507,822,42.68,1.89,12,0.92,168.00,3784.00,9670,20240221,-25.85,4995,20231026,43.54,9670,-25.85,20240221,6080,17.93,20240206,9670,-25.85,20240221,4995,43.54,20231026,2.79,N,219420,100,11 억,,204200,N,N,0,N,00,N
20240306,110831,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,-10,5,-0.14,526492300,72872,29.98,7170,7340,7100,9420,5080,7250,7224.89,1.78,0,9056,7670,7460,7350,7140,7030,7405,7085,11,2170,100,5220,10,1,11469507,830,43.10,1.91,12,0.64,168.00,3784.00,9670,20240221,-25.13,4995,20231026,44.94,9670,-25.13,20240221,6080,19.08,20240206,9670,-25.13,20240221,4995,44.94,20231026,2.79,N,219420,100,11 억,,204200,N,N,0,N,00,N
20240306,100813,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7260,10,2,0.14,447539730,61971,25.49,7170,7340,7100,9420,5080,7250,7221.76,1.78,0,6556,7670,7460,7350,7140,7030,7405,7085,11,2170,100,5220,10,1,11469507,833,43.21,1.92,12,0.54,168.00,3784.00,9670,20240221,-24.92,4995,20231026,45.35,9670,-24.92,20240221,6080,19.41,20240206,9670,-24.92,20240221,4995,45.35,20231026,2.79,N,219420,100,11 억,,204200,N,N,0,N,00,N
20240306,090829,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7260,10,2,0.14,139407380,19353,7.96,7170,7340,7100,9420,5080,7250,7203.37,1.78,0,-1136,7670,7460,7350,7140,7030,7405,7085,11,2170,100,5220,10,1,11469507,833,43.21,1.92,12,0.17,168.00,3784.00,9670,20240221,-24.92,4995,20231026,45.35,9670,-24.92,20240221,6080,19.41,20240206,9670,-24.92,20240221,4995,45.35,20231026,2.79,N,219420,100,11 억,,204200,N,N,0,N,00,N
20240305,160825,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7250,-260,5,-3.46,1782127120,241544,65.65,7540,7560,7240,9760,5260,7510,7378.88,1.76,0,-75,7896,7702,7486,7292,7076,7800,7390,11,2250,100,5400,10,1,11469507,832,43.15,1.92,12,2.11,168.00,3784.00,9670,20240221,-25.03,4995,20231026,45.15,9670,-25.03,20240221,6080,19.24,20240206,9670,-25.03,20240221,4995,45.15,20231026,2.80,N,219420,100,11 억,,202029,N,N,0,N,00,N
20240305,150825,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7250,-260,5,-3.46,1704716520,230868,62.75,7540,7560,7240,9760,5260,7510,7383.94,1.76,0,-1934,7896,7702,7486,7292,7076,7800,7390,11,2250,100,5400,10,1,11469507,832,43.15,1.92,12,2.01,168.00,3784.00,9670,20240221,-25.03,4995,20231026,45.15,9670,-25.03,20240221,6080,19.24,20240206,9670,-25.03,20240221,4995,45.15,20231026,2.80,N,219420,100,11 억,,202029,N,N,0,N,00,N
20240305,140814,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7280,-230,5,-3.06,1492629980,201715,54.82,7540,7560,7240,9760,5260,7510,7399.70,1.76,0,-5406,7896,7702,7486,7292,7076,7800,7390,11,2250,100,5400,10,1,11469507,835,43.33,1.92,12,1.76,168.00,3784.00,9670,20240221,-24.72,4995,20231026,45.75,9670,-24.72,20240221,6080,19.74,20240206,9670,-24.72,20240221,4995,45.75,20231026,2.80,N,219420,100,11 억,,202029,N,N,0,N,00,N
20240305,130815,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7390,-120,5,-1.60,1087251670,146268,39.75,7540,7560,7320,9760,5260,7510,7433.28,1.76,0,805,7896,7702,7486,7292,7076,7800,7390,11,2250,100,5400,10,1,11469507,848,43.99,1.95,12,1.28,168.00,3784.00,9670,20240221,-23.58,4995,20231026,47.95,9670,-23.58,20240221,6080,21.55,20240206,9670,-23.58,20240221,4995,47.95,20231026,2.80,N,219420,100,11 억,,202029,N,N,0,N,00,N
20240305,120818,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7510,0,3,0.00,863106770,116199,31.58,7540,7560,7320,9760,5260,7510,7427.83,1.76,0,9497,7896,7702,7486,7292,7076,7800,7390,11,2250,100,5400,10,1,11469507,861,44.70,1.98,12,1.01,168.00,3784.00,9670,20240221,-22.34,4995,20231026,50.35,9670,-22.34,20240221,6080,23.52,20240206,9670,-22.34,20240221,4995,50.35,20231026,2.80,N,219420,100,11 억,,202029,N,N,0,N,00,N
20240305,110819,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7410,-100,5,-1.33,699100100,94262,25.62,7540,7540,7320,9760,5260,7510,7416.56,1.76,0,10363,7896,7702,7486,7292,7076,7800,7390,11,2250,100,5400,10,1,11469507,850,44.11,1.96,12,0.82,168.00,3784.00,9670,20240221,-23.37,4995,20231026,48.35,9670,-23.37,20240221,6080,21.88,20240206,9670,-23.37,20240221,4995,48.35,20231026,2.80,N,219420,100,11 억,,202029,N,N,0,N,00,N
20240305,100816,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7480,-30,5,-0.40,526358700,71030,19.31,7540,7540,7320,9760,5260,7510,7410.37,1.76,0,9907,7896,7702,7486,7292,7076,7800,7390,11,2250,100,5400,10,1,11469507,858,44.52,1.98,12,0.62,168.00,3784.00,9670,20240221,-22.65,4995,20231026,49.75,9670,-22.65,20240221,6080,23.03,20240206,9670,-22.65,20240221,4995,49.75,20231026,2.80,N,219420,100,11 억,,202029,N,N,0,N,00,N
20240305,090815,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,-110,5,-1.46,126144160,16930,4.60,7540,7540,7380,9760,5260,7510,7450.92,1.76,0,-5682,7896,7702,7486,7292,7076,7800,7390,11,2250,100,5400,10,1,11469507,849,44.05,1.96,12,0.15,168.00,3784.00,9670,20240221,-23.47,4995,20231026,48.15,9670,-23.47,20240221,6080,21.71,20240206,9670,-23.47,20240221,4995,48.15,20231026,2.80,N,219420,100,11 억,,202029,N,N,0,N,00,N
20240304,160817,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7510,310,2,4.31,2748715750,364729,114.51,7300,7680,7270,9360,5040,7200,7536.52,1.67,0,10113,7666,7432,7186,6952,6706,7550,7070,11,2160,100,5180,10,1,11469507,861,44.70,1.98,12,3.18,168.00,3784.00,9670,20240221,-22.34,4995,20231026,50.35,9670,-22.34,20240221,6080,23.52,20240206,9670,-22.34,20240221,4995,50.35,20231026,3.14,N,219420,100,11 억,,191835,N,N,0,N,00,N
20240304,150812,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,300,2,4.17,2637671130,349943,109.87,7300,7680,7270,9360,5040,7200,7537.62,1.67,0,9821,7666,7432,7186,6952,6706,7550,7070,11,2160,100,5180,10,1,11469507,860,44.64,1.98,12,3.05,168.00,3784.00,9670,20240221,-22.44,4995,20231026,50.15,9670,-22.44,20240221,6080,23.36,20240206,9670,-22.44,20240221,4995,50.15,20231026,3.14,N,219420,100,11 억,,191835,N,N,0,N,00,N
20240304,140741,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,300,2,4.17,2445903090,324433,101.86,7300,7680,7270,9360,5040,7200,7539.22,1.67,0,16112,7666,7432,7186,6952,6706,7550,7070,11,2160,100,5180,10,1,11469507,860,44.64,1.98,12,2.83,168.00,3784.00,9670,20240221,-22.44,4995,20231026,50.15,9670,-22.44,20240221,6080,23.36,20240206,9670,-22.44,20240221,4995,50.15,20231026,3.14,N,219420,100,11 억,,191835,N,N,0,N,00,N
20240304,130807,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7480,280,2,3.89,2329486610,308914,96.99,7300,7680,7270,9360,5040,7200,7541.11,1.67,0,21056,7666,7432,7186,6952,6706,7550,7070,11,2160,100,5180,10,1,11469507,858,44.52,1.98,12,2.69,168.00,3784.00,9670,20240221,-22.65,4995,20231026,49.75,9670,-22.65,20240221,6080,23.03,20240206,9670,-22.65,20240221,4995,49.75,20231026,3.14,N,219420,100,11 억,,191835,N,N,0,N,00,N
20240304,120743,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,300,2,4.17,2191316730,290526,91.22,7300,7680,7270,9360,5040,7200,7542.82,1.67,0,22281,7666,7432,7186,6952,6706,7550,7070,11,2160,100,5180,10,1,11469507,860,44.64,1.98,12,2.53,168.00,3784.00,9670,20240221,-22.44,4995,20231026,50.15,9670,-22.44,20240221,6080,23.36,20240206,9670,-22.44,20240221,4995,50.15,20231026,3.14,N,219420,100,11 억,,191835,N,N,0,N,00,N
20240304,110801,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,370,2,5.14,1882990890,249543,78.35,7300,7680,7270,9360,5040,7200,7546.03,1.67,0,35991,7666,7432,7186,6952,6706,7550,7070,11,2160,100,5180,10,1,11469507,868,45.06,2.00,12,2.18,168.00,3784.00,9670,20240221,-21.72,4995,20231026,51.55,9670,-21.72,20240221,6080,24.51,20240206,9670,-21.72,20240221,4995,51.55,20231026,3.14,N,219420,100,11 억,,191835,N,N,0,N,00,N
20240304,100801,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7530,330,2,4.58,1645432950,218088,68.47,7300,7680,7270,9360,5040,7200,7545.13,1.67,0,34033,7666,7432,7186,6952,6706,7550,7070,11,2160,100,5180,10,1,11469507,864,44.82,1.99,12,1.90,168.00,3784.00,9670,20240221,-22.13,4995,20231026,50.75,9670,-22.13,20240221,6080,23.85,20240206,9670,-22.13,20240221,4995,50.75,20231026,3.14,N,219420,100,11 억,,191835,N,N,0,N,00,N
20240304,090803,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7460,260,2,3.61,593076830,79324,24.91,7300,7580,7270,9360,5040,7200,7477.34,1.67,0,-11006,7666,7432,7186,6952,6706,7550,7070,11,2160,100,5180,10,1,11469507,856,44.40,1.97,12,0.69,168.00,3784.00,9670,20240221,-22.85,4995,20231026,49.35,9670,-22.85,20240221,6080,22.70,20240206,9670,-22.85,20240221,4995,49.35,20231026,3.14,N,219420,100,11 억,,191835,N,N,0,N,00,N