KissMeData/094480/price/prices-20240401.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
20240430,160743,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7750,130,2,1.71,1290514670,168453,66.93,7620,7750,7550,9900,5340,7620,7659.41,2.26,0,1060,7840,7730,7570,7460,7300,7785,7515,196,2280,500,4720,10,1,39229838,3040,-7750.00,2.68,12,0.43,-1.00,2897.00,14200,20231207,-45.42,4030,20231020,92.31,12350,-37.25,20240103,7090,9.31,20240419,14200,-45.42,20231207,4030,92.31,20231020,3.21,N,094480,500,196 억,,887612,N,N,2,N,00,N
20240430,150754,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7690,70,2,0.92,1085391560,141937,56.39,7620,7730,7550,9900,5340,7620,7647.00,2.26,0,-1350,7840,7730,7570,7460,7300,7785,7515,196,2280,500,4720,10,1,39229838,3017,-7690.00,2.65,12,0.36,-1.00,2897.00,14200,20231207,-45.85,4030,20231020,90.82,12350,-37.73,20240103,7090,8.46,20240419,14200,-45.85,20231207,4030,90.82,20231020,3.21,N,094480,500,196 억,,887612,N,N,7,N,00,N
20240430,140754,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7660,40,2,0.52,813241150,106529,42.32,7620,7710,7550,9900,5340,7620,7633.99,2.26,0,-3989,7840,7730,7570,7460,7300,7785,7515,196,2280,500,4720,10,1,39229838,3005,-7660.00,2.64,12,0.27,-1.00,2897.00,14200,20231207,-46.06,4030,20231020,90.07,12350,-37.98,20240103,7090,8.04,20240419,14200,-46.06,20231207,4030,90.07,20231020,3.21,N,094480,500,196 억,,887612,N,N,7,N,00,N
20240430,130752,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7640,20,2,0.26,691800020,90623,36.00,7620,7710,7550,9900,5340,7620,7633.82,2.26,0,-2976,7840,7730,7570,7460,7300,7785,7515,196,2280,500,4720,10,1,39229838,2997,-7640.00,2.64,12,0.23,-1.00,2897.00,14200,20231207,-46.20,4030,20231020,89.58,12350,-38.14,20240103,7090,7.76,20240419,14200,-46.20,20231207,4030,89.58,20231020,3.21,N,094480,500,196 억,,887612,N,N,7,N,00,N
20240430,120753,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7630,10,2,0.13,635194420,83201,33.06,7620,7710,7550,9900,5340,7620,7634.46,2.26,0,231,7840,7730,7570,7460,7300,7785,7515,196,2280,500,4720,10,1,39229838,2993,-7630.00,2.63,12,0.21,-1.00,2897.00,14200,20231207,-46.27,4030,20231020,89.33,12350,-38.22,20240103,7090,7.62,20240419,14200,-46.27,20231207,4030,89.33,20231020,3.21,N,094480,500,196 억,,887612,N,N,7,N,00,N
20240430,110750,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7690,70,2,0.92,533659820,69947,27.79,7620,7700,7550,9900,5340,7620,7629.49,2.26,0,7510,7840,7730,7570,7460,7300,7785,7515,196,2280,500,4720,10,1,39229838,3017,-7690.00,2.65,12,0.18,-1.00,2897.00,14200,20231207,-45.85,4030,20231020,90.82,12350,-37.73,20240103,7090,8.46,20240419,14200,-45.85,20231207,4030,90.82,20231020,3.21,N,094480,500,196 억,,887612,N,N,7,N,00,N
20240430,100751,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7610,-10,5,-0.13,340087720,44566,17.71,7620,7690,7550,9900,5340,7620,7631.10,2.26,0,3836,7840,7730,7570,7460,7300,7785,7515,196,2280,500,4720,10,1,39229838,2985,-7610.00,2.63,12,0.11,-1.00,2897.00,14200,20231207,-46.41,4030,20231020,88.83,12350,-38.38,20240103,7090,7.33,20240419,14200,-46.41,20231207,4030,88.83,20231020,3.21,N,094480,500,196 억,,887612,N,N,7,N,00,N
20240430,090802,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7620,0,3,0.00,107335660,14094,5.60,7620,7680,7550,9900,5340,7620,7615.70,2.26,0,-32,7840,7730,7570,7460,7300,7785,7515,196,2280,500,4720,10,1,39229838,2989,-7620.00,2.63,12,0.04,-1.00,2897.00,14200,20231207,-46.34,4030,20231020,89.08,12350,-38.30,20240103,7090,7.48,20240419,14200,-46.34,20231207,4030,89.08,20231020,3.21,N,094480,500,196 억,,887612,N,N,7,N,00,N
20240429,160741,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7620,220,2,2.97,1864455910,246079,208.14,7470,7680,7410,9620,5180,7400,7576.19,2.13,0,50795,7580,7490,7410,7320,7240,7450,7280,196,2220,500,4580,10,1,39229838,2989,-7620.00,2.63,12,0.63,-1.00,2897.00,14200,20231207,-46.34,4030,20231020,89.08,12350,-38.30,20240103,7090,7.48,20240419,14200,-46.34,20231207,4030,89.08,20231020,3.20,N,094480,500,196 억,,837007,N,N,7,N,00,N
20240429,150752,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7660,260,2,3.51,1675905580,221410,187.27,7470,7660,7410,9620,5180,7400,7569.24,2.13,0,48851,7580,7490,7410,7320,7240,7450,7280,196,2220,500,4580,10,1,39229838,3005,-7660.00,2.64,12,0.56,-1.00,2897.00,14200,20231207,-46.06,4030,20231020,90.07,12350,-37.98,20240103,7090,8.04,20240419,14200,-46.06,20231207,4030,90.07,20231020,3.20,N,094480,500,196 억,,837007,N,N,5,N,00,N
20240429,140719,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7600,200,2,2.70,1359005860,179799,152.08,7470,7640,7410,9620,5180,7400,7558.47,2.13,0,39151,7580,7490,7410,7320,7240,7450,7280,196,2220,500,4580,10,1,39229838,2981,-7600.00,2.62,12,0.46,-1.00,2897.00,14200,20231207,-46.48,4030,20231020,88.59,12350,-38.46,20240103,7090,7.19,20240419,14200,-46.48,20231207,4030,88.59,20231020,3.20,N,094480,500,196 억,,837007,N,N,5,N,00,N
20240429,130751,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,170,2,2.30,1182452690,156510,132.38,7470,7640,7410,9620,5180,7400,7555.13,2.13,0,32307,7580,7490,7410,7320,7240,7450,7280,196,2220,500,4580,10,1,39229838,2970,-7570.00,2.61,12,0.40,-1.00,2897.00,14200,20231207,-46.69,4030,20231020,87.84,12350,-38.70,20240103,7090,6.77,20240419,14200,-46.69,20231207,4030,87.84,20231020,3.20,N,094480,500,196 억,,837007,N,N,5,N,00,N
20240429,120750,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,180,2,2.43,1096779260,145193,122.81,7470,7640,7410,9620,5180,7400,7553.94,2.13,0,29031,7580,7490,7410,7320,7240,7450,7280,196,2220,500,4580,10,1,39229838,2974,-7580.00,2.62,12,0.37,-1.00,2897.00,14200,20231207,-46.62,4030,20231020,88.09,12350,-38.62,20240103,7090,6.91,20240419,14200,-46.62,20231207,4030,88.09,20231020,3.20,N,094480,500,196 억,,837007,N,N,5,N,00,N
20240429,110725,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7530,130,2,1.76,824316980,109256,92.41,7470,7640,7410,9620,5180,7400,7544.82,2.13,0,6302,7580,7490,7410,7320,7240,7450,7280,196,2220,500,4580,10,1,39229838,2954,-7530.00,2.60,12,0.28,-1.00,2897.00,14200,20231207,-46.97,4030,20231020,86.85,12350,-39.03,20240103,7090,6.21,20240419,14200,-46.97,20231207,4030,86.85,20231020,3.20,N,094480,500,196 억,,837007,N,N,5,N,00,N
20240429,100750,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7550,150,2,2.03,574333310,75957,64.25,7470,7640,7410,9620,5180,7400,7561.30,2.13,0,13904,7580,7490,7410,7320,7240,7450,7280,196,2220,500,4580,10,1,39229838,2962,-7550.00,2.61,12,0.19,-1.00,2897.00,14200,20231207,-46.83,4030,20231020,87.34,12350,-38.87,20240103,7090,6.49,20240419,14200,-46.83,20231207,4030,87.34,20231020,3.20,N,094480,500,196 억,,837007,N,N,5,N,00,N
20240429,090751,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7600,200,2,2.70,351040570,46358,39.21,7470,7640,7410,9620,5180,7400,7572.38,2.13,0,15519,7580,7490,7410,7320,7240,7450,7280,196,2220,500,4580,10,1,39229838,2981,-7600.00,2.62,12,0.12,-1.00,2897.00,14200,20231207,-46.48,4030,20231020,88.59,12350,-38.46,20240103,7090,7.19,20240419,14200,-46.48,20231207,4030,88.59,20231020,3.20,N,094480,500,196 억,,837007,N,N,5,N,00,N
20240426,160747,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7400,0,3,0.00,853676160,115339,119.98,7420,7500,7330,9620,5180,7400,7401.46,2.03,0,40741,7626,7512,7456,7342,7286,7485,7315,196,2220,500,4580,10,1,39229838,2903,-7400.00,2.55,12,0.29,-1.00,2897.00,14200,20231207,-47.89,4030,20231020,83.62,12350,-40.08,20240103,7090,4.37,20240419,14200,-47.89,20231207,4030,83.62,20231020,3.24,N,094480,500,196 억,,796162,N,N,5,N,00,N
20240426,150748,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7470,70,2,0.95,668369540,90386,94.02,7420,7500,7330,9620,5180,7400,7394.61,2.03,0,28798,7626,7512,7456,7342,7286,7485,7315,196,2220,500,4580,10,1,39229838,2930,-7470.00,2.58,12,0.23,-1.00,2897.00,14200,20231207,-47.39,4030,20231020,85.36,12350,-39.51,20240103,7090,5.36,20240419,14200,-47.39,20231207,4030,85.36,20231020,3.24,N,094480,500,196 억,,796162,N,N,9,N,00,N
20240426,140745,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7400,0,3,0.00,469376290,63685,66.25,7420,7450,7330,9620,5180,7400,7370.28,2.03,0,13341,7626,7512,7456,7342,7286,7485,7315,196,2220,500,4580,10,1,39229838,2903,-7400.00,2.55,12,0.16,-1.00,2897.00,14200,20231207,-47.89,4030,20231020,83.62,12350,-40.08,20240103,7090,4.37,20240419,14200,-47.89,20231207,4030,83.62,20231020,3.24,N,094480,500,196 억,,796162,N,N,9,N,00,N
20240426,130747,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7350,-50,5,-0.68,358657110,48662,50.62,7420,7450,7330,9620,5180,7400,7370.37,2.03,0,3413,7626,7512,7456,7342,7286,7485,7315,196,2220,500,4580,10,1,39229838,2883,-7350.00,2.54,12,0.12,-1.00,2897.00,14200,20231207,-48.24,4030,20231020,82.38,12350,-40.49,20240103,7090,3.67,20240419,14200,-48.24,20231207,4030,82.38,20231020,3.24,N,094480,500,196 억,,796162,N,N,9,N,00,N
20240426,120745,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7340,-60,5,-0.81,311295910,42209,43.91,7420,7450,7330,9620,5180,7400,7375.11,2.03,0,1450,7626,7512,7456,7342,7286,7485,7315,196,2220,500,4580,10,1,39229838,2879,-7340.00,2.53,12,0.11,-1.00,2897.00,14200,20231207,-48.31,4030,20231020,82.13,12350,-40.57,20240103,7090,3.53,20240419,14200,-48.31,20231207,4030,82.13,20231020,3.24,N,094480,500,196 억,,796162,N,N,9,N,00,N
20240426,110745,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7340,-60,5,-0.81,267582130,36261,37.72,7420,7450,7330,9620,5180,7400,7379.34,2.03,0,-1008,7626,7512,7456,7342,7286,7485,7315,196,2220,500,4580,10,1,39229838,2879,-7340.00,2.53,12,0.09,-1.00,2897.00,14200,20231207,-48.31,4030,20231020,82.13,12350,-40.57,20240103,7090,3.53,20240419,14200,-48.31,20231207,4030,82.13,20231020,3.24,N,094480,500,196 억,,796162,N,N,9,N,00,N
20240426,100744,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7380,-20,5,-0.27,166154580,22459,23.36,7420,7450,7360,9620,5180,7400,7398.13,2.03,0,805,7626,7512,7456,7342,7286,7485,7315,196,2220,500,4580,10,1,39229838,2895,-7380.00,2.55,12,0.06,-1.00,2897.00,14200,20231207,-48.03,4030,20231020,83.13,12350,-40.24,20240103,7090,4.09,20240419,14200,-48.03,20231207,4030,83.13,20231020,3.24,N,094480,500,196 억,,796162,N,N,9,N,00,N
20240426,090749,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7450,50,2,0.68,14828400,1993,2.07,7420,7450,7420,9620,5180,7400,7440.24,2.03,0,1501,7626,7512,7456,7342,7286,7485,7315,196,2220,500,4580,10,1,39229838,2923,-7450.00,2.57,12,0.01,-1.00,2897.00,14200,20231207,-47.54,4030,20231020,84.86,12350,-39.68,20240103,7090,5.08,20240419,14200,-47.54,20231207,4030,84.86,20231020,3.24,N,094480,500,196 억,,796162,N,N,9,N,00,N
20240425,160740,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7400,-120,5,-1.60,707314820,95028,87.36,7520,7570,7400,9770,5270,7520,7443.41,2.07,0,-14328,7666,7592,7516,7442,7366,7630,7480,196,2250,500,4660,10,1,39229838,2903,-7400.00,2.55,12,0.24,-1.00,2897.00,14200,20231207,-47.89,4030,20231020,83.62,12350,-40.08,20240103,7090,4.37,20240419,14200,-47.89,20231207,4030,83.62,20231020,3.23,N,094480,500,196 억,,810384,N,N,9,N,00,N
20240425,150746,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7420,-100,5,-1.33,670049770,89993,82.73,7520,7570,7400,9770,5270,7520,7445.58,2.07,0,-13979,7666,7592,7516,7442,7366,7630,7480,196,2250,500,4660,10,1,39229838,2911,-7420.00,2.56,12,0.23,-1.00,2897.00,14200,20231207,-47.75,4030,20231020,84.12,12350,-39.92,20240103,7090,4.65,20240419,14200,-47.75,20231207,4030,84.12,20231020,3.23,N,094480,500,196 억,,810384,N,N,95,N,00,N
20240425,140742,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7430,-90,5,-1.20,579134310,77738,71.46,7520,7570,7400,9770,5270,7520,7449.82,2.07,0,-14573,7666,7592,7516,7442,7366,7630,7480,196,2250,500,4660,10,1,39229838,2915,-7430.00,2.56,12,0.20,-1.00,2897.00,14200,20231207,-47.68,4030,20231020,84.37,12350,-39.84,20240103,7090,4.80,20240419,14200,-47.68,20231207,4030,84.37,20231020,3.23,N,094480,500,196 억,,810384,N,N,95,N,00,N
20240425,130745,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7440,-80,5,-1.06,542988800,72873,66.99,7520,7570,7400,9770,5270,7520,7451.17,2.07,0,-14666,7666,7592,7516,7442,7366,7630,7480,196,2250,500,4660,10,1,39229838,2919,-7440.00,2.57,12,0.19,-1.00,2897.00,14200,20231207,-47.61,4030,20231020,84.62,12350,-39.76,20240103,7090,4.94,20240419,14200,-47.61,20231207,4030,84.62,20231020,3.23,N,094480,500,196 억,,810384,N,N,95,N,00,N
20240425,120741,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7450,-70,5,-0.93,474045550,63609,58.48,7520,7570,7400,9770,5270,7520,7452.49,2.07,0,-12029,7666,7592,7516,7442,7366,7630,7480,196,2250,500,4660,10,1,39229838,2923,-7450.00,2.57,12,0.16,-1.00,2897.00,14200,20231207,-47.54,4030,20231020,84.86,12350,-39.68,20240103,7090,5.08,20240419,14200,-47.54,20231207,4030,84.86,20231020,3.23,N,094480,500,196 억,,810384,N,N,95,N,00,N
20240425,110743,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7440,-80,5,-1.06,433570740,58171,53.48,7520,7570,7400,9770,5270,7520,7453.38,2.07,0,-12409,7666,7592,7516,7442,7366,7630,7480,196,2250,500,4660,10,1,39229838,2919,-7440.00,2.57,12,0.15,-1.00,2897.00,14200,20231207,-47.61,4030,20231020,84.62,12350,-39.76,20240103,7090,4.94,20240419,14200,-47.61,20231207,4030,84.62,20231020,3.23,N,094480,500,196 억,,810384,N,N,95,N,00,N
20240425,100742,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7470,-50,5,-0.66,287484210,38506,35.40,7520,7570,7400,9770,5270,7520,7465.96,2.07,0,-7301,7666,7592,7516,7442,7366,7630,7480,196,2250,500,4660,10,1,39229838,2930,-7470.00,2.58,12,0.10,-1.00,2897.00,14200,20231207,-47.39,4030,20231020,85.36,12350,-39.51,20240103,7090,5.36,20240419,14200,-47.39,20231207,4030,85.36,20231020,3.23,N,094480,500,196 억,,810384,N,N,95,N,00,N
20240425,090745,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7530,10,2,0.13,109067130,14587,13.41,7520,7570,7400,9770,5270,7520,7477.01,2.07,0,-1891,7666,7592,7516,7442,7366,7630,7480,196,2250,500,4660,10,1,39229838,2954,-7530.00,2.60,12,0.04,-1.00,2897.00,14200,20231207,-46.97,4030,20231020,86.85,12350,-39.03,20240103,7090,6.21,20240419,14200,-46.97,20231207,4030,86.85,20231020,3.23,N,094480,500,196 억,,810384,N,N,95,N,00,N
20240424,160729,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7520,70,2,0.94,812050620,108040,97.37,7450,7590,7440,9680,5220,7450,7516.20,2.02,0,18505,7696,7572,7476,7352,7256,7525,7305,196,2230,500,4610,10,1,39229838,2950,-7520.00,2.60,12,0.28,-1.00,2897.00,14200,20231207,-47.04,4030,20231020,86.60,12350,-39.11,20240103,7090,6.06,20240419,14200,-47.04,20231207,4030,86.60,20231020,3.25,N,094480,500,196 억,,791931,N,N,95,N,00,N
20240424,150739,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7530,80,2,1.07,749847150,99762,89.91,7450,7590,7440,9680,5220,7450,7516.36,2.02,0,18741,7696,7572,7476,7352,7256,7525,7305,196,2230,500,4610,10,1,39229838,2954,-7530.00,2.60,12,0.25,-1.00,2897.00,14200,20231207,-46.97,4030,20231020,86.85,12350,-39.03,20240103,7090,6.21,20240419,14200,-46.97,20231207,4030,86.85,20231020,3.25,N,094480,500,196 억,,791931,N,N,126,N,00,N
20240424,140739,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7530,80,2,1.07,679767330,90461,81.52,7450,7590,7440,9680,5220,7450,7514.48,2.02,0,19920,7696,7572,7476,7352,7256,7525,7305,196,2230,500,4610,10,1,39229838,2954,-7530.00,2.60,12,0.23,-1.00,2897.00,14200,20231207,-46.97,4030,20231020,86.85,12350,-39.03,20240103,7090,6.21,20240419,14200,-46.97,20231207,4030,86.85,20231020,3.25,N,094480,500,196 억,,791931,N,N,126,N,00,N
20240424,130744,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7560,110,2,1.48,572178740,76185,68.66,7450,7590,7440,9680,5220,7450,7510.39,2.02,0,15128,7696,7572,7476,7352,7256,7525,7305,196,2230,500,4610,10,1,39229838,2966,-7560.00,2.61,12,0.19,-1.00,2897.00,14200,20231207,-46.76,4030,20231020,87.59,12350,-38.79,20240103,7090,6.63,20240419,14200,-46.76,20231207,4030,87.59,20231020,3.25,N,094480,500,196 억,,791931,N,N,126,N,00,N
20240424,120741,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7560,110,2,1.48,433726700,57878,52.16,7450,7560,7440,9680,5220,7450,7493.81,2.02,0,7206,7696,7572,7476,7352,7256,7525,7305,196,2230,500,4610,10,1,39229838,2966,-7560.00,2.61,12,0.15,-1.00,2897.00,14200,20231207,-46.76,4030,20231020,87.59,12350,-38.79,20240103,7090,6.63,20240419,14200,-46.76,20231207,4030,87.59,20231020,3.25,N,094480,500,196 억,,791931,N,N,126,N,00,N
20240424,110739,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7530,80,2,1.07,358698270,47934,43.20,7450,7540,7440,9680,5220,7450,7483.17,2.02,0,7179,7696,7572,7476,7352,7256,7525,7305,196,2230,500,4610,10,1,39229838,2954,-7530.00,2.60,12,0.12,-1.00,2897.00,14200,20231207,-46.97,4030,20231020,86.85,12350,-39.03,20240103,7090,6.21,20240419,14200,-46.97,20231207,4030,86.85,20231020,3.25,N,094480,500,196 억,,791931,N,N,126,N,00,N
20240424,100737,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7490,40,2,0.54,203811940,27261,24.57,7450,7520,7440,9680,5220,7450,7476.32,2.02,0,6301,7696,7572,7476,7352,7256,7525,7305,196,2230,500,4610,10,1,39229838,2938,-7490.00,2.59,12,0.07,-1.00,2897.00,14200,20231207,-47.25,4030,20231020,85.86,12350,-39.35,20240103,7090,5.64,20240419,14200,-47.25,20231207,4030,85.86,20231020,3.25,N,094480,500,196 억,,791931,N,N,126,N,00,N
20240424,090740,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7480,30,2,0.40,51092180,6843,6.17,7450,7500,7440,9680,5220,7450,7466.34,2.02,0,1739,7696,7572,7476,7352,7256,7525,7305,196,2230,500,4610,10,1,39229838,2934,-7480.00,2.58,12,0.02,-1.00,2897.00,14200,20231207,-47.32,4030,20231020,85.61,12350,-39.43,20240103,7090,5.50,20240419,14200,-47.32,20231207,4030,85.61,20231020,3.25,N,094480,500,196 억,,791931,N,N,126,N,00,N
20240423,160716,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7450,10,2,0.13,820046880,109687,69.79,7520,7600,7380,9670,5210,7440,7476.30,2.00,0,7059,7713,7576,7363,7226,7013,7470,7120,196,2230,500,4610,10,1,39229838,2923,-7450.00,2.57,12,0.28,-1.00,2897.00,14200,20231207,-47.54,4030,20231020,84.86,12350,-39.68,20240103,7090,5.08,20240419,14200,-47.54,20231207,4030,84.86,20231020,3.26,N,094480,500,196 억,,784879,N,N,126,N,00,N
20240423,150737,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7440,0,3,0.00,784054830,104857,66.71,7520,7600,7380,9670,5210,7440,7477.41,2.00,0,7631,7713,7576,7363,7226,7013,7470,7120,196,2230,500,4610,10,1,39229838,2919,-7440.00,2.57,12,0.27,-1.00,2897.00,14200,20231207,-47.61,4030,20231020,84.62,12350,-39.76,20240103,7090,4.94,20240419,14200,-47.61,20231207,4030,84.62,20231020,3.26,N,094480,500,196 억,,784879,N,N,7,N,00,N
20240423,140736,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7460,20,2,0.27,705089790,94260,59.97,7520,7600,7380,9670,5210,7440,7480.31,2.00,0,5061,7713,7576,7363,7226,7013,7470,7120,196,2230,500,4610,10,1,39229838,2927,-7460.00,2.58,12,0.24,-1.00,2897.00,14200,20231207,-47.46,4030,20231020,85.11,12350,-39.60,20240103,7090,5.22,20240419,14200,-47.46,20231207,4030,85.11,20231020,3.26,N,094480,500,196 억,,784879,N,N,7,N,00,N
20240423,130734,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7430,-10,5,-0.13,669313800,89457,56.92,7520,7600,7380,9670,5210,7440,7482.01,2.00,0,4695,7713,7576,7363,7226,7013,7470,7120,196,2230,500,4610,10,1,39229838,2915,-7430.00,2.56,12,0.23,-1.00,2897.00,14200,20231207,-47.68,4030,20231020,84.37,12350,-39.84,20240103,7090,4.80,20240419,14200,-47.68,20231207,4030,84.37,20231020,3.26,N,094480,500,196 억,,784879,N,N,7,N,00,N
20240423,120735,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7430,-10,5,-0.13,609873270,81456,51.82,7520,7600,7380,9670,5210,7440,7487.22,2.00,0,1951,7713,7576,7363,7226,7013,7470,7120,196,2230,500,4610,10,1,39229838,2915,-7430.00,2.56,12,0.21,-1.00,2897.00,14200,20231207,-47.68,4030,20231020,84.37,12350,-39.84,20240103,7090,4.80,20240419,14200,-47.68,20231207,4030,84.37,20231020,3.26,N,094480,500,196 억,,784879,N,N,7,N,00,N
20240423,110736,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7400,-40,5,-0.54,529332180,70580,44.91,7520,7600,7400,9670,5210,7440,7499.84,2.00,0,-31,7713,7576,7363,7226,7013,7470,7120,196,2230,500,4610,10,1,39229838,2903,-7400.00,2.55,12,0.18,-1.00,2897.00,14200,20231207,-47.89,4030,20231020,83.62,12350,-40.08,20240103,7090,4.37,20240419,14200,-47.89,20231207,4030,83.62,20231020,3.26,N,094480,500,196 억,,784879,N,N,7,N,00,N
20240423,100735,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7480,40,2,0.54,442033020,58817,37.42,7520,7600,7400,9670,5210,7440,7515.54,2.00,0,3123,7713,7576,7363,7226,7013,7470,7120,196,2230,500,4610,10,1,39229838,2934,-7480.00,2.58,12,0.15,-1.00,2897.00,14200,20231207,-47.32,4030,20231020,85.61,12350,-39.43,20240103,7090,5.50,20240419,14200,-47.32,20231207,4030,85.61,20231020,3.26,N,094480,500,196 억,,784879,N,N,7,N,00,N
20240423,090735,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7470,30,2,0.40,147023100,19644,12.50,7520,7550,7420,9670,5210,7440,7484.63,2.00,0,3327,7713,7576,7363,7226,7013,7470,7120,196,2230,500,4610,10,1,39229838,2930,-7470.00,2.58,12,0.05,-1.00,2897.00,14200,20231207,-47.39,4030,20231020,85.36,12350,-39.51,20240103,7090,5.36,20240419,14200,-47.39,20231207,4030,85.36,20231020,3.26,N,094480,500,196 억,,784879,N,N,7,N,00,N
20240422,160733,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7440,140,2,1.92,1147299960,155292,98.74,7500,7500,7150,9490,5110,7300,7387.97,1.95,0,18525,7520,7410,7250,7140,6980,7330,7060,196,2190,500,4520,10,1,39229838,2919,-7440.00,2.57,12,0.40,-1.00,2897.00,14200,20231207,-47.61,4030,20231020,84.62,12350,-39.76,20240103,7090,4.94,20240419,14200,-47.61,20231207,4030,84.62,20231020,3.24,N,094480,500,196 억,,765440,N,N,7,N,00,N
20240422,150732,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7410,110,2,1.51,1066701880,144440,91.84,7500,7500,7150,9490,5110,7300,7385.09,1.95,0,16300,7520,7410,7250,7140,6980,7330,7060,196,2190,500,4520,10,1,39229838,2907,-7410.00,2.56,12,0.37,-1.00,2897.00,14200,20231207,-47.82,4030,20231020,83.87,12350,-40.00,20240103,7090,4.51,20240419,14200,-47.82,20231207,4030,83.87,20231020,3.24,N,094480,500,196 억,,765440,N,N,11,N,00,N
20240422,140732,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7310,10,2,0.14,919558340,124429,79.12,7500,7500,7150,9490,5110,7300,7390.23,1.95,0,5832,7520,7410,7250,7140,6980,7330,7060,196,2190,500,4520,10,1,39229838,2868,-7310.00,2.52,12,0.32,-1.00,2897.00,14200,20231207,-48.52,4030,20231020,81.39,12350,-40.81,20240103,7090,3.10,20240419,14200,-48.52,20231207,4030,81.39,20231020,3.24,N,094480,500,196 억,,765440,N,N,11,N,00,N
20240422,130730,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7390,90,2,1.23,864171130,116893,74.33,7500,7500,7150,9490,5110,7300,7392.84,1.95,0,9580,7520,7410,7250,7140,6980,7330,7060,196,2190,500,4520,10,1,39229838,2899,-7390.00,2.55,12,0.30,-1.00,2897.00,14200,20231207,-47.96,4030,20231020,83.37,12350,-40.16,20240103,7090,4.23,20240419,14200,-47.96,20231207,4030,83.37,20231020,3.24,N,094480,500,196 억,,765440,N,N,11,N,00,N
20240422,120730,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7340,40,2,0.55,801554380,108389,68.92,7500,7500,7150,9490,5110,7300,7395.16,1.95,0,12390,7520,7410,7250,7140,6980,7330,7060,196,2190,500,4520,10,1,39229838,2879,-7340.00,2.53,12,0.28,-1.00,2897.00,14200,20231207,-48.31,4030,20231020,82.13,12350,-40.57,20240103,7090,3.53,20240419,14200,-48.31,20231207,4030,82.13,20231020,3.24,N,094480,500,196 억,,765440,N,N,11,N,00,N
20240422,110730,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7350,50,2,0.68,712817680,96258,61.20,7500,7500,7150,9490,5110,7300,7405.28,1.95,0,15199,7520,7410,7250,7140,6980,7330,7060,196,2190,500,4520,10,1,39229838,2883,-7350.00,2.54,12,0.25,-1.00,2897.00,14200,20231207,-48.24,4030,20231020,82.38,12350,-40.49,20240103,7090,3.67,20240419,14200,-48.24,20231207,4030,82.38,20231020,3.24,N,094480,500,196 억,,765440,N,N,11,N,00,N
20240422,100731,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7380,80,2,1.10,543754940,73428,46.69,7500,7500,7150,9490,5110,7300,7405.28,1.95,0,12030,7520,7410,7250,7140,6980,7330,7060,196,2190,500,4520,10,1,39229838,2895,-7380.00,2.55,12,0.19,-1.00,2897.00,14200,20231207,-48.03,4030,20231020,83.13,12350,-40.24,20240103,7090,4.09,20240419,14200,-48.03,20231207,4030,83.13,20231020,3.24,N,094480,500,196 억,,765440,N,N,11,N,00,N
20240422,090731,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7460,160,2,2.19,235112340,31524,20.04,7500,7500,7400,9490,5110,7300,7458.20,1.95,0,6794,7520,7410,7250,7140,6980,7330,7060,196,2190,500,4520,10,1,39229838,2927,-7460.00,2.58,12,0.08,-1.00,2897.00,14200,20231207,-47.46,4030,20231020,85.11,12350,-39.60,20240103,7090,5.22,20240419,14200,-47.46,20231207,4030,85.11,20231020,3.24,N,094480,500,196 억,,765440,N,N,11,N,00,N
20240419,160659,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7300,-60,5,-0.82,1105079790,153273,144.95,7350,7360,7090,9560,5160,7360,7209.18,1.95,0,-6648,7633,7496,7363,7226,7093,7565,7295,196,2200,500,4560,10,1,39229838,2864,-7300.00,2.52,12,0.39,-1.00,2897.00,14200,20231207,-48.59,4030,20231020,81.14,12350,-40.89,20240103,7090,2.96,20240419,14200,-48.59,20231207,4030,81.14,20231020,3.26,N,094480,500,196 억,,766163,N,N,11,N,00,N
20240419,150705,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7290,-70,5,-0.95,1081969360,150098,141.95,7350,7360,7090,9560,5160,7360,7207.71,1.95,0,-6372,7633,7496,7363,7226,7093,7565,7295,196,2200,500,4560,10,1,39229838,2860,-7290.00,2.52,12,0.38,-1.00,2897.00,14200,20231207,-48.66,4030,20231020,80.89,12350,-40.97,20240103,7090,2.82,20240419,14200,-48.66,20231207,4030,80.89,20231020,3.26,N,094480,500,196 억,,766163,N,N,8,N,00,N
20240419,140658,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7330,-30,5,-0.41,979530860,135995,128.61,7350,7360,7090,9560,5160,7360,7201.88,1.95,0,798,7633,7496,7363,7226,7093,7565,7295,196,2200,500,4560,10,1,39229838,2876,-7330.00,2.53,12,0.35,-1.00,2897.00,14200,20231207,-48.38,4030,20231020,81.89,12350,-40.65,20240103,7090,3.39,20240419,14200,-48.38,20231207,4030,81.89,20231020,3.26,N,094480,500,196 억,,766163,N,N,8,N,00,N
20240419,130659,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7270,-90,5,-1.22,904752430,125761,118.93,7350,7360,7090,9560,5160,7360,7193.29,1.95,0,3442,7633,7496,7363,7226,7093,7565,7295,196,2200,500,4560,10,1,39229838,2852,-7270.00,2.51,12,0.32,-1.00,2897.00,14200,20231207,-48.80,4030,20231020,80.40,12350,-41.13,20240103,7090,2.54,20240419,14200,-48.80,20231207,4030,80.40,20231020,3.26,N,094480,500,196 억,,766163,N,N,8,N,00,N
20240419,120657,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7200,-160,5,-2.17,791270940,110079,104.10,7350,7360,7090,9560,5160,7360,7187.11,1.95,0,1472,7633,7496,7363,7226,7093,7565,7295,196,2200,500,4560,10,1,39229838,2825,-7200.00,2.49,12,0.28,-1.00,2897.00,14200,20231207,-49.30,4030,20231020,78.66,12350,-41.70,20240103,7090,1.55,20240419,14200,-49.30,20231207,4030,78.66,20231020,3.26,N,094480,500,196 억,,766163,N,N,8,N,00,N
20240419,110704,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7130,-230,5,-3.12,478367960,66138,62.55,7350,7360,7120,9560,5160,7360,7231.52,1.95,0,2520,7633,7496,7363,7226,7093,7565,7295,196,2200,500,4560,10,1,39229838,2797,-7130.00,2.46,12,0.17,-1.00,2897.00,14200,20231207,-49.79,4030,20231020,76.92,12350,-42.27,20240103,7100,0.42,20240416,14200,-49.79,20231207,4030,76.92,20231020,3.26,N,094480,500,196 억,,766163,N,N,8,N,00,N
20240419,100701,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7350,-10,5,-0.14,145798960,20016,18.93,7350,7360,7250,9560,5160,7360,7281.37,1.95,0,3015,7633,7496,7363,7226,7093,7565,7295,196,2200,500,4560,10,1,39229838,2883,-7350.00,2.54,12,0.05,-1.00,2897.00,14200,20231207,-48.24,4030,20231020,82.38,12350,-40.49,20240103,7100,3.52,20240416,14200,-48.24,20231207,4030,82.38,20231020,3.26,N,094480,500,196 억,,766163,N,N,8,N,00,N
20240419,090656,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7330,-30,5,-0.41,23036860,3150,2.98,7350,7360,7250,9560,5160,7360,7299.94,1.95,0,-215,7633,7496,7363,7226,7093,7565,7295,196,2200,500,4560,10,1,39229838,2876,-7330.00,2.53,12,0.01,-1.00,2897.00,14200,20231207,-48.38,4030,20231020,81.89,12350,-40.65,20240103,7100,3.24,20240416,14200,-48.38,20231207,4030,81.89,20231020,3.26,N,094480,500,196 억,,766163,N,N,8,N,00,N
20240418,160656,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7360,40,2,0.55,770442570,105049,84.57,7310,7500,7230,9510,5130,7320,7334.00,1.91,0,18598,7466,7392,7276,7202,7086,7430,7240,196,2190,500,4530,10,1,39229838,2887,-7360.00,2.54,12,0.27,-1.00,2897.00,14200,20231207,-48.17,4030,20231020,82.63,12350,-40.40,20240103,7100,3.66,20240416,14200,-48.17,20231207,4030,82.63,20231020,3.35,N,094480,500,196 억,,747565,N,N,8,N,00,N
20240418,150655,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7350,30,2,0.41,677058490,92358,74.36,7310,7500,7230,9510,5130,7320,7330.81,1.91,0,19641,7466,7392,7276,7202,7086,7430,7240,196,2190,500,4530,10,1,39229838,2883,-7350.00,2.54,12,0.24,-1.00,2897.00,14200,20231207,-48.24,4030,20231020,82.38,12350,-40.49,20240103,7100,3.52,20240416,14200,-48.24,20231207,4030,82.38,20231020,3.35,N,094480,500,196 억,,747565,N,N,12,N,00,N
20240418,140701,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7350,30,2,0.41,556255710,75892,61.10,7310,7500,7230,9510,5130,7320,7329.57,1.91,0,18898,7466,7392,7276,7202,7086,7430,7240,196,2190,500,4530,10,1,39229838,2883,-7350.00,2.54,12,0.19,-1.00,2897.00,14200,20231207,-48.24,4030,20231020,82.38,12350,-40.49,20240103,7100,3.52,20240416,14200,-48.24,20231207,4030,82.38,20231020,3.35,N,094480,500,196 억,,747565,N,N,12,N,00,N
20240418,130655,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7360,40,2,0.55,531229780,72482,58.35,7310,7500,7230,9510,5130,7320,7329.13,1.91,0,18200,7466,7392,7276,7202,7086,7430,7240,196,2190,500,4530,10,1,39229838,2887,-7360.00,2.54,12,0.18,-1.00,2897.00,14200,20231207,-48.17,4030,20231020,82.63,12350,-40.40,20240103,7100,3.66,20240416,14200,-48.17,20231207,4030,82.63,20231020,3.35,N,094480,500,196 억,,747565,N,N,12,N,00,N
20240418,120654,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7350,30,2,0.41,448778130,61288,49.34,7310,7500,7230,9510,5130,7320,7322.45,1.91,0,11640,7466,7392,7276,7202,7086,7430,7240,196,2190,500,4530,10,1,39229838,2883,-7350.00,2.54,12,0.16,-1.00,2897.00,14200,20231207,-48.24,4030,20231020,82.38,12350,-40.49,20240103,7100,3.52,20240416,14200,-48.24,20231207,4030,82.38,20231020,3.35,N,094480,500,196 억,,747565,N,N,12,N,00,N
20240418,110656,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7340,20,2,0.27,398421260,54441,43.83,7310,7500,7230,9510,5130,7320,7318.40,1.91,0,12444,7466,7392,7276,7202,7086,7430,7240,196,2190,500,4530,10,1,39229838,2879,-7340.00,2.53,12,0.14,-1.00,2897.00,14200,20231207,-48.31,4030,20231020,82.13,12350,-40.57,20240103,7100,3.38,20240416,14200,-48.31,20231207,4030,82.13,20231020,3.35,N,094480,500,196 억,,747565,N,N,12,N,00,N
20240418,100657,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7350,30,2,0.41,266877940,36478,29.37,7310,7500,7230,9510,5130,7320,7316.13,1.91,0,8645,7466,7392,7276,7202,7086,7430,7240,196,2190,500,4530,10,1,39229838,2883,-7350.00,2.54,12,0.09,-1.00,2897.00,14200,20231207,-48.24,4030,20231020,82.38,12350,-40.49,20240103,7100,3.52,20240416,14200,-48.24,20231207,4030,82.38,20231020,3.35,N,094480,500,196 억,,747565,N,N,12,N,00,N
20240418,090655,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7250,-70,5,-0.96,59894830,8172,6.58,7310,7500,7230,9510,5130,7320,7329.27,1.91,0,312,7466,7392,7276,7202,7086,7430,7240,196,2190,500,4530,10,1,39229838,2844,-7250.00,2.50,12,0.02,-1.00,2897.00,14200,20231207,-48.94,4030,20231020,79.90,12350,-41.30,20240103,7100,2.11,20240416,14200,-48.94,20231207,4030,79.90,20231020,3.35,N,094480,500,196 억,,747565,N,N,12,N,00,N
20240417,160650,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7320,160,2,2.23,887502600,122137,68.29,7160,7350,7160,9300,5020,7160,7266.28,1.82,0,34245,7373,7266,7183,7076,6993,7225,7035,196,2140,500,4430,10,1,39229838,2872,-7320.00,2.53,12,0.31,-1.00,2897.00,14200,20231207,-48.45,4030,20231020,81.64,12350,-40.73,20240103,7100,3.10,20240416,14200,-48.45,20231207,4030,81.64,20231020,3.33,N,094480,500,196 억,,713320,N,N,12,N,00,N
20240417,150702,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7320,160,2,2.23,811277500,111700,62.45,7160,7350,7160,9300,5020,7160,7263.10,1.82,0,35568,7373,7266,7183,7076,6993,7225,7035,196,2140,500,4430,10,1,39229838,2872,-7320.00,2.53,12,0.28,-1.00,2897.00,14200,20231207,-48.45,4030,20231020,81.64,12350,-40.73,20240103,7100,3.10,20240416,14200,-48.45,20231207,4030,81.64,20231020,3.33,N,094480,500,196 억,,713320,N,N,15,N,00,N
20240417,140655,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7230,70,2,0.98,614155400,84736,47.38,7160,7350,7160,9300,5020,7160,7247.97,1.82,0,28881,7373,7266,7183,7076,6993,7225,7035,196,2140,500,4430,10,1,39229838,2836,-7230.00,2.50,12,0.22,-1.00,2897.00,14200,20231207,-49.08,4030,20231020,79.40,12350,-41.46,20240103,7100,1.83,20240416,14200,-49.08,20231207,4030,79.40,20231020,3.33,N,094480,500,196 억,,713320,N,N,15,N,00,N
20240417,130658,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7200,40,2,0.56,565330440,77987,43.60,7160,7350,7160,9300,5020,7160,7249.15,1.82,0,26276,7373,7266,7183,7076,6993,7225,7035,196,2140,500,4430,10,1,39229838,2825,-7200.00,2.49,12,0.20,-1.00,2897.00,14200,20231207,-49.30,4030,20231020,78.66,12350,-41.70,20240103,7100,1.41,20240416,14200,-49.30,20231207,4030,78.66,20231020,3.33,N,094480,500,196 억,,713320,N,N,15,N,00,N
20240417,120659,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7270,110,2,1.54,484348780,66790,37.34,7160,7350,7160,9300,5020,7160,7251.95,1.82,0,28000,7373,7266,7183,7076,6993,7225,7035,196,2140,500,4430,10,1,39229838,2852,-7270.00,2.51,12,0.17,-1.00,2897.00,14200,20231207,-48.80,4030,20231020,80.40,12350,-41.13,20240103,7100,2.39,20240416,14200,-48.80,20231207,4030,80.40,20231020,3.33,N,094480,500,196 억,,713320,N,N,15,N,00,N
20240417,110700,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7290,130,2,1.82,421476370,58152,32.51,7160,7350,7160,9300,5020,7160,7247.99,1.82,0,28192,7373,7266,7183,7076,6993,7225,7035,196,2140,500,4430,10,1,39229838,2860,-7290.00,2.52,12,0.15,-1.00,2897.00,14200,20231207,-48.66,4030,20231020,80.89,12350,-40.97,20240103,7100,2.68,20240416,14200,-48.66,20231207,4030,80.89,20231020,3.33,N,094480,500,196 억,,713320,N,N,15,N,00,N
20240417,100655,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7290,130,2,1.82,329781060,45455,25.41,7160,7350,7160,9300,5020,7160,7255.32,1.82,0,28341,7373,7266,7183,7076,6993,7225,7035,196,2140,500,4430,10,1,39229838,2860,-7290.00,2.52,12,0.12,-1.00,2897.00,14200,20231207,-48.66,4030,20231020,80.89,12350,-40.97,20240103,7100,2.68,20240416,14200,-48.66,20231207,4030,80.89,20231020,3.33,N,094480,500,196 억,,713320,N,N,15,N,00,N
20240417,090652,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7210,50,2,0.70,109482800,15200,8.50,7160,7320,7160,9300,5020,7160,7203.10,1.82,0,9349,7373,7266,7183,7076,6993,7225,7035,196,2140,500,4430,10,1,39229838,2828,-7210.00,2.49,12,0.04,-1.00,2897.00,14200,20231207,-49.23,4030,20231020,78.91,12350,-41.62,20240103,7100,1.55,20240416,14200,-49.23,20231207,4030,78.91,20231020,3.33,N,094480,500,196 억,,713320,N,N,15,N,00,N
20240416,160656,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7160,-240,5,-3.24,1238552130,173010,104.02,7290,7290,7100,9620,5180,7400,7158.84,1.79,0,12983,7646,7522,7326,7202,7006,7585,7265,196,2220,500,4580,10,1,39229838,2809,-7160.00,2.47,12,0.44,-1.00,2897.00,14200,20231207,-49.58,4030,20231020,77.67,12350,-42.02,20240103,7100,0.85,20240416,14200,-49.58,20231207,4030,77.67,20231020,3.35,N,094480,500,196 억,,700408,N,N,15,N,00,N
20240416,150655,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7150,-250,5,-3.38,1160269110,162072,97.44,7290,7290,7100,9620,5180,7400,7158.97,1.79,0,11363,7646,7522,7326,7202,7006,7585,7265,196,2220,500,4580,10,1,39229838,2805,-7150.00,2.47,12,0.41,-1.00,2897.00,14200,20231207,-49.65,4030,20231020,77.42,12350,-42.11,20240103,7100,0.70,20240416,14200,-49.65,20231207,4030,77.42,20231020,3.35,N,094480,500,196 억,,700408,N,N,14,N,00,N
20240416,140654,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7130,-270,5,-3.65,918696120,128170,77.06,7290,7290,7110,9620,5180,7400,7167.79,1.79,0,8345,7646,7522,7326,7202,7006,7585,7265,196,2220,500,4580,10,1,39229838,2797,-7130.00,2.46,12,0.33,-1.00,2897.00,14200,20231207,-49.79,4030,20231020,76.92,12350,-42.27,20240103,7110,0.28,20240416,14200,-49.79,20231207,4030,76.92,20231020,3.35,N,094480,500,196 억,,700408,N,N,14,N,00,N
20240416,130654,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7150,-250,5,-3.38,815093990,113635,68.32,7290,7290,7110,9620,5180,7400,7172.91,1.79,0,9473,7646,7522,7326,7202,7006,7585,7265,196,2220,500,4580,10,1,39229838,2805,-7150.00,2.47,12,0.29,-1.00,2897.00,14200,20231207,-49.65,4030,20231020,77.42,12350,-42.11,20240103,7110,0.56,20240416,14200,-49.65,20231207,4030,77.42,20231020,3.35,N,094480,500,196 억,,700408,N,N,14,N,00,N
20240416,120657,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7160,-240,5,-3.24,736376950,102589,61.68,7290,7290,7120,9620,5180,7400,7177.93,1.79,0,10356,7646,7522,7326,7202,7006,7585,7265,196,2220,500,4580,10,1,39229838,2809,-7160.00,2.47,12,0.26,-1.00,2897.00,14200,20231207,-49.58,4030,20231020,77.67,12350,-42.02,20240103,7120,0.56,20240416,14200,-49.58,20231207,4030,77.67,20231020,3.35,N,094480,500,196 억,,700408,N,N,14,N,00,N
20240416,110654,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7150,-250,5,-3.38,656811420,91434,54.97,7290,7290,7120,9620,5180,7400,7183.45,1.79,0,11190,7646,7522,7326,7202,7006,7585,7265,196,2220,500,4580,10,1,39229838,2805,-7150.00,2.47,12,0.23,-1.00,2897.00,14200,20231207,-49.65,4030,20231020,77.42,12350,-42.11,20240103,7120,0.42,20240416,14200,-49.65,20231207,4030,77.42,20231020,3.35,N,094480,500,196 억,,700408,N,N,14,N,00,N
20240416,100646,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7180,-220,5,-2.97,301771020,41833,25.15,7290,7290,7150,9620,5180,7400,7213.71,1.79,0,-2308,7646,7522,7326,7202,7006,7585,7265,196,2220,500,4580,10,1,39229838,2817,-7180.00,2.48,12,0.11,-1.00,2897.00,14200,20231207,-49.44,4030,20231020,78.16,12350,-41.86,20240103,7130,0.70,20240415,14200,-49.44,20231207,4030,78.16,20231020,3.35,N,094480,500,196 억,,700408,N,N,14,N,00,N
20240416,090646,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7240,-160,5,-2.16,37407250,5164,3.10,7290,7290,7220,9620,5180,7400,7243.85,1.79,0,-442,7646,7522,7326,7202,7006,7585,7265,196,2220,500,4580,10,1,39229838,2840,-7240.00,2.50,12,0.01,-1.00,2897.00,14200,20231207,-49.01,4030,20231020,79.65,12350,-41.38,20240103,7130,1.54,20240415,14200,-49.01,20231207,4030,79.65,20231020,3.35,N,094480,500,196 억,,700408,N,N,14,N,00,N
20240415,160645,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7400,-50,5,-0.67,1202486590,165538,109.48,7260,7450,7130,9680,5220,7450,7263.93,1.77,0,5789,7676,7562,7386,7272,7096,7620,7330,196,2230,500,4610,10,1,39229838,2903,-7400.00,2.55,12,0.42,-1.00,2897.00,14200,20231207,-47.89,4030,20231020,83.62,12350,-40.08,20240103,7130,3.79,20240415,14200,-47.89,20231207,4030,83.62,20231020,3.35,N,094480,500,196 억,,694601,N,N,14,N,00,N
20240415,150649,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7360,-90,5,-1.21,991609700,137032,90.62,7260,7400,7130,9680,5220,7450,7236.34,1.77,0,6733,7676,7562,7386,7272,7096,7620,7330,196,2230,500,4610,10,1,39229838,2887,-7360.00,2.54,12,0.35,-1.00,2897.00,14200,20231207,-48.17,4030,20231020,82.63,12350,-40.40,20240103,7130,3.23,20240415,14200,-48.17,20231207,4030,82.63,20231020,3.35,N,094480,500,196 억,,694601,N,N,7,N,00,N
20240415,140643,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7330,-120,5,-1.61,920780080,127344,84.22,7260,7400,7130,9680,5220,7450,7230.65,1.77,0,2409,7676,7562,7386,7272,7096,7620,7330,196,2230,500,4610,10,1,39229838,2876,-7330.00,2.53,12,0.32,-1.00,2897.00,14200,20231207,-48.38,4030,20231020,81.89,12350,-40.65,20240103,7130,2.81,20240415,14200,-48.38,20231207,4030,81.89,20231020,3.35,N,094480,500,196 억,,694601,N,N,7,N,00,N
20240415,130637,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7240,-210,5,-2.82,840480640,116350,76.95,7260,7400,7130,9680,5220,7450,7223.73,1.77,0,609,7676,7562,7386,7272,7096,7620,7330,196,2230,500,4610,10,1,39229838,2840,-7240.00,2.50,12,0.30,-1.00,2897.00,14200,20231207,-49.01,4030,20231020,79.65,12350,-41.38,20240103,7130,1.54,20240415,14200,-49.01,20231207,4030,79.65,20231020,3.35,N,094480,500,196 억,,694601,N,N,7,N,00,N
20240415,120647,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7230,-220,5,-2.95,752486410,104219,68.92,7260,7400,7130,9680,5220,7450,7220.24,1.77,0,-2381,7676,7562,7386,7272,7096,7620,7330,196,2230,500,4610,10,1,39229838,2836,-7230.00,2.50,12,0.27,-1.00,2897.00,14200,20231207,-49.08,4030,20231020,79.40,12350,-41.46,20240103,7130,1.40,20240415,14200,-49.08,20231207,4030,79.40,20231020,3.35,N,094480,500,196 억,,694601,N,N,7,N,00,N
20240415,110647,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7260,-190,5,-2.55,707702320,98034,64.83,7260,7400,7130,9680,5220,7450,7218.95,1.77,0,-3334,7676,7562,7386,7272,7096,7620,7330,196,2230,500,4610,10,1,39229838,2848,-7260.00,2.51,12,0.25,-1.00,2897.00,14200,20231207,-48.87,4030,20231020,80.15,12350,-41.21,20240103,7130,1.82,20240415,14200,-48.87,20231207,4030,80.15,20231020,3.35,N,094480,500,196 억,,694601,N,N,7,N,00,N
20240415,100643,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7370,-80,5,-1.07,635584070,88150,58.30,7260,7380,7130,9680,5220,7450,7210.26,1.77,0,-4241,7676,7562,7386,7272,7096,7620,7330,196,2230,500,4610,10,1,39229838,2891,-7370.00,2.54,12,0.22,-1.00,2897.00,14200,20231207,-48.10,4030,20231020,82.88,12350,-40.32,20240103,7130,3.37,20240415,14200,-48.10,20231207,4030,82.88,20231020,3.35,N,094480,500,196 억,,694601,N,N,7,N,00,N
20240415,090648,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7170,-280,5,-3.76,246368750,34209,22.62,7260,7260,7150,9680,5220,7450,7201.87,1.77,0,-5455,7676,7562,7386,7272,7096,7620,7330,196,2230,500,4610,10,1,39229838,2813,-7170.00,2.47,12,0.09,-1.00,2897.00,14200,20231207,-49.51,4030,20231020,77.92,12350,-41.94,20240103,7150,0.28,20240415,14200,-49.51,20231207,4030,77.92,20231020,3.35,N,094480,500,196 억,,694601,N,N,7,N,00,N
20240412,160643,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7450,150,2,2.05,1102130970,149278,129.42,7300,7500,7210,9490,5110,7300,7383.05,1.76,0,3612,7640,7470,7330,7160,7020,7555,7245,196,2190,500,4520,10,1,39229838,2923,-7450.00,2.57,12,0.38,-1.00,2897.00,14200,20231207,-47.54,4030,20231020,84.86,12350,-39.68,20240103,7190,3.62,20240411,14200,-47.54,20231207,4030,84.86,20231020,3.34,N,094480,500,196 억,,690890,N,N,7,N,00,N
20240412,150645,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7410,110,2,1.51,978304440,132612,114.97,7300,7500,7210,9490,5110,7300,7377.19,1.76,0,1504,7640,7470,7330,7160,7020,7555,7245,196,2190,500,4520,10,1,39229838,2907,-7410.00,2.56,12,0.34,-1.00,2897.00,14200,20231207,-47.82,4030,20231020,83.87,12350,-40.00,20240103,7190,3.06,20240411,14200,-47.82,20231207,4030,83.87,20231020,3.34,N,094480,500,196 억,,690890,N,N,0,N,00,N
20240412,140643,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7450,150,2,2.05,796187380,108017,93.64,7300,7500,7210,9490,5110,7300,7370.95,1.76,0,269,7640,7470,7330,7160,7020,7555,7245,196,2190,500,4520,10,1,39229838,2923,-7450.00,2.57,12,0.28,-1.00,2897.00,14200,20231207,-47.54,4030,20231020,84.86,12350,-39.68,20240103,7190,3.62,20240411,14200,-47.54,20231207,4030,84.86,20231020,3.34,N,094480,500,196 억,,690890,N,N,0,N,00,N
20240412,130636,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7450,150,2,2.05,507254700,69245,60.03,7300,7450,7210,9490,5110,7300,7325.51,1.76,0,-3365,7640,7470,7330,7160,7020,7555,7245,196,2190,500,4520,10,1,39229838,2923,-7450.00,2.57,12,0.18,-1.00,2897.00,14200,20231207,-47.54,4030,20231020,84.86,12350,-39.68,20240103,7190,3.62,20240411,14200,-47.54,20231207,4030,84.86,20231020,3.34,N,094480,500,196 억,,690890,N,N,0,N,00,N
20240412,120642,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7280,-20,5,-0.27,343786880,47060,40.80,7300,7380,7210,9490,5110,7300,7305.29,1.76,0,-2932,7640,7470,7330,7160,7020,7555,7245,196,2190,500,4520,10,1,39229838,2856,-7280.00,2.51,12,0.12,-1.00,2897.00,14200,20231207,-48.73,4030,20231020,80.65,12350,-41.05,20240103,7190,1.25,20240411,14200,-48.73,20231207,4030,80.65,20231020,3.34,N,094480,500,196 억,,690890,N,N,0,N,00,N
20240412,110639,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7350,50,2,0.68,255287170,34970,30.32,7300,7380,7210,9490,5110,7300,7300.18,1.76,0,2281,7640,7470,7330,7160,7020,7555,7245,196,2190,500,4520,10,1,39229838,2883,-7350.00,2.54,12,0.09,-1.00,2897.00,14200,20231207,-48.24,4030,20231020,82.38,12350,-40.49,20240103,7190,2.23,20240411,14200,-48.24,20231207,4030,82.38,20231020,3.34,N,094480,500,196 억,,690890,N,N,0,N,00,N
20240412,100640,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7370,70,2,0.96,169447470,23255,20.16,7300,7380,7210,9490,5110,7300,7286.50,1.76,0,954,7640,7470,7330,7160,7020,7555,7245,196,2190,500,4520,10,1,39229838,2891,-7370.00,2.54,12,0.06,-1.00,2897.00,14200,20231207,-48.10,4030,20231020,82.88,12350,-40.32,20240103,7190,2.50,20240411,14200,-48.10,20231207,4030,82.88,20231020,3.34,N,094480,500,196 억,,690890,N,N,0,N,00,N
20240412,090639,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7250,-50,5,-0.68,38524800,5276,4.57,7300,7350,7250,9490,5110,7300,7301.90,1.76,0,-1338,7640,7470,7330,7160,7020,7555,7245,196,2190,500,4520,10,1,39229838,2844,-7250.00,2.50,12,0.01,-1.00,2897.00,14200,20231207,-48.94,4030,20231020,79.90,12350,-41.30,20240103,7190,0.83,20240411,14200,-48.94,20231207,4030,79.90,20231020,3.34,N,094480,500,196 억,,690890,N,N,0,N,00,N
20240411,160635,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7300,-40,5,-0.54,832447610,113550,34.43,7250,7500,7190,9540,5140,7340,7331.08,1.75,0,4662,7826,7582,7456,7212,7086,7520,7150,196,2200,500,4550,10,1,39229838,2864,-7300.00,2.52,12,0.29,-1.00,2897.00,14200,20231207,-48.59,4030,20231020,81.14,12350,-40.89,20240103,7190,1.53,20240411,14200,-48.59,20231207,4030,81.14,20231020,3.32,N,094480,500,196 억,,686019,N,N,86,N,00,N
20240411,150642,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7320,-20,5,-0.27,771702260,105229,31.90,7250,7500,7190,9540,5140,7340,7333.48,1.75,0,3168,7826,7582,7456,7212,7086,7520,7150,196,2200,500,4550,10,1,39229838,2872,-7320.00,2.53,12,0.27,-1.00,2897.00,14200,20231207,-48.45,4030,20231020,81.64,12350,-40.73,20240103,7190,1.81,20240411,14200,-48.45,20231207,4030,81.64,20231020,3.32,N,094480,500,196 억,,686019,N,N,86,N,00,N
20240411,140638,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7350,10,2,0.14,693734060,94588,28.68,7250,7500,7190,9540,5140,7340,7334.20,1.75,0,-708,7826,7582,7456,7212,7086,7520,7150,196,2200,500,4550,10,1,39229838,2883,-7350.00,2.54,12,0.24,-1.00,2897.00,14200,20231207,-48.24,4030,20231020,82.38,12350,-40.49,20240103,7190,2.23,20240411,14200,-48.24,20231207,4030,82.38,20231020,3.32,N,094480,500,196 억,,686019,N,N,86,N,00,N
20240411,130630,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7380,40,2,0.54,670641100,91448,27.73,7250,7500,7190,9540,5140,7340,7333.50,1.75,0,-1187,7826,7582,7456,7212,7086,7520,7150,196,2200,500,4550,10,1,39229838,2895,-7380.00,2.55,12,0.23,-1.00,2897.00,14200,20231207,-48.03,4030,20231020,83.13,12350,-40.24,20240103,7190,2.64,20240411,14200,-48.03,20231207,4030,83.13,20231020,3.32,N,094480,500,196 억,,686019,N,N,86,N,00,N
20240411,120640,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7350,10,2,0.14,614357000,83794,25.41,7250,7500,7190,9540,5140,7340,7331.64,1.75,0,-1134,7826,7582,7456,7212,7086,7520,7150,196,2200,500,4550,10,1,39229838,2883,-7350.00,2.54,12,0.21,-1.00,2897.00,14200,20231207,-48.24,4030,20231020,82.38,12350,-40.49,20240103,7190,2.23,20240411,14200,-48.24,20231207,4030,82.38,20231020,3.32,N,094480,500,196 억,,686019,N,N,86,N,00,N
20240411,110633,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7400,60,2,0.82,539375370,73615,22.32,7250,7500,7190,9540,5140,7340,7326.78,1.75,0,-967,7826,7582,7456,7212,7086,7520,7150,196,2200,500,4550,10,1,39229838,2903,-7400.00,2.55,12,0.19,-1.00,2897.00,14200,20231207,-47.89,4030,20231020,83.62,12350,-40.08,20240103,7190,2.92,20240411,14200,-47.89,20231207,4030,83.62,20231020,3.32,N,094480,500,196 억,,686019,N,N,86,N,00,N
20240411,100641,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7370,30,2,0.41,317750920,43737,13.26,7250,7370,7190,9540,5140,7340,7263.08,1.75,0,-2194,7826,7582,7456,7212,7086,7520,7150,196,2200,500,4550,10,1,39229838,2891,-7370.00,2.54,12,0.11,-1.00,2897.00,14200,20231207,-48.10,4030,20231020,82.88,12350,-40.32,20240103,7190,2.50,20240411,14200,-48.10,20231207,4030,82.88,20231020,3.32,N,094480,500,196 억,,686019,N,N,86,N,00,N
20240411,090636,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7230,-110,5,-1.50,86554190,11923,3.61,7250,7300,7220,9540,5140,7340,7251.13,1.75,0,-1797,7826,7582,7456,7212,7086,7520,7150,196,2200,500,4550,10,1,39229838,2836,-7230.00,2.50,12,0.03,-1.00,2897.00,14200,20231207,-49.08,4030,20231020,79.40,12350,-41.46,20240103,7220,0.14,20240411,14200,-49.08,20231207,4030,79.40,20231020,3.32,N,094480,500,196 억,,686019,N,N,86,N,00,N
20240409,160627,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7340,40,2,0.55,2457952790,327741,208.02,7480,7700,7330,9490,5110,7300,7499.93,1.84,0,-35960,7460,7380,7320,7240,7180,7350,7210,196,2190,500,4520,10,1,39229838,2879,-7340.00,2.53,12,0.84,-1.00,2897.00,14200,20231207,-48.31,4030,20231020,82.13,12350,-40.57,20240103,7260,1.10,20240408,14200,-48.31,20231207,4030,82.13,20231020,3.43,N,094480,500,196 억,,721595,N,N,86,N,00,N
20240409,150631,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7430,130,2,1.78,2325405970,309734,196.59,7480,7700,7330,9490,5110,7300,7507.75,1.84,0,-39175,7460,7380,7320,7240,7180,7350,7210,196,2190,500,4520,10,1,39229838,2915,-7430.00,2.56,12,0.79,-1.00,2897.00,14200,20231207,-47.68,4030,20231020,84.37,12350,-39.84,20240103,7260,2.34,20240408,14200,-47.68,20231207,4030,84.37,20231020,3.43,N,094480,500,196 억,,721595,N,N,0,N,00,N
20240409,140635,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7350,50,2,0.68,2103555750,279812,177.60,7480,7700,7340,9490,5110,7300,7517.75,1.84,0,-37982,7460,7380,7320,7240,7180,7350,7210,196,2190,500,4520,10,1,39229838,2883,-7350.00,2.54,12,0.71,-1.00,2897.00,14200,20231207,-48.24,4030,20231020,82.38,12350,-40.49,20240103,7260,1.24,20240408,14200,-48.24,20231207,4030,82.38,20231020,3.43,N,094480,500,196 억,,721595,N,N,0,N,00,N
20240409,130629,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7350,50,2,0.68,1998669460,265561,168.55,7480,7700,7350,9490,5110,7300,7526.22,1.84,0,-33251,7460,7380,7320,7240,7180,7350,7210,196,2190,500,4520,10,1,39229838,2883,-7350.00,2.54,12,0.68,-1.00,2897.00,14200,20231207,-48.24,4030,20231020,82.38,12350,-40.49,20240103,7260,1.24,20240408,14200,-48.24,20231207,4030,82.38,20231020,3.43,N,094480,500,196 억,,721595,N,N,0,N,00,N
20240409,120631,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7390,90,2,1.23,1903142580,252606,160.33,7480,7700,7370,9490,5110,7300,7534.04,1.84,0,-31460,7460,7380,7320,7240,7180,7350,7210,196,2190,500,4520,10,1,39229838,2899,-7390.00,2.55,12,0.64,-1.00,2897.00,14200,20231207,-47.96,4030,20231020,83.37,12350,-40.16,20240103,7260,1.79,20240408,14200,-47.96,20231207,4030,83.37,20231020,3.43,N,094480,500,196 억,,721595,N,N,0,N,00,N
20240409,110631,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7420,120,2,1.64,1739469750,230494,146.30,7480,7700,7410,9490,5110,7300,7546.70,1.84,0,-22743,7460,7380,7320,7240,7180,7350,7210,196,2190,500,4520,10,1,39229838,2911,-7420.00,2.56,12,0.59,-1.00,2897.00,14200,20231207,-47.75,4030,20231020,84.12,12350,-39.92,20240103,7260,2.20,20240408,14200,-47.75,20231207,4030,84.12,20231020,3.43,N,094480,500,196 억,,721595,N,N,0,N,00,N
20240409,100626,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7530,230,2,3.15,1372763150,181430,115.16,7480,7700,7410,9490,5110,7300,7566.35,1.84,0,-7262,7460,7380,7320,7240,7180,7350,7210,196,2190,500,4520,10,1,39229838,2954,-7530.00,2.60,12,0.46,-1.00,2897.00,14200,20231207,-46.97,4030,20231020,86.85,12350,-39.03,20240103,7260,3.72,20240408,14200,-46.97,20231207,4030,86.85,20231020,3.43,N,094480,500,196 억,,721595,N,N,0,N,00,N
20240409,090637,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7520,220,2,3.01,521366500,69169,43.90,7480,7630,7450,9490,5110,7300,7537.57,1.84,0,-14327,7460,7380,7320,7240,7180,7350,7210,196,2190,500,4520,10,1,39229838,2950,-7520.00,2.60,12,0.18,-1.00,2897.00,14200,20231207,-47.04,4030,20231020,86.60,12350,-39.11,20240103,7260,3.58,20240408,14200,-47.04,20231207,4030,86.60,20231020,3.43,N,094480,500,196 억,,721595,N,N,0,N,00,N
20240408,160623,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7300,-90,5,-1.22,1094946760,149669,86.93,7400,7400,7260,9600,5180,7390,7315.80,1.73,0,42679,7576,7482,7406,7312,7236,7445,7275,196,2210,500,4580,10,1,39229838,2864,-7300.00,2.52,12,0.38,-1.00,2897.00,14200,20231207,-48.59,4030,20231020,81.14,12350,-40.89,20240103,7260,0.55,20240408,14200,-48.59,20231207,4030,81.14,20231020,3.44,N,094480,500,196 억,,678916,N,N,28,N,00,N
20240408,150629,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7320,-70,5,-0.95,1018475710,139202,80.85,7400,7400,7260,9600,5180,7390,7316.53,1.73,0,39630,7576,7482,7406,7312,7236,7445,7275,196,2210,500,4580,10,1,39229838,2872,-7320.00,2.53,12,0.35,-1.00,2897.00,14200,20231207,-48.45,4030,20231020,81.64,12350,-40.73,20240103,7260,0.83,20240408,14200,-48.45,20231207,4030,81.64,20231020,3.44,N,094480,500,196 억,,678916,N,N,28,N,00,N
20240408,140630,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7380,-10,5,-0.14,929921200,127114,73.83,7400,7400,7260,9600,5180,7390,7315.65,1.73,0,35141,7576,7482,7406,7312,7236,7445,7275,196,2210,500,4580,10,1,39229838,2895,-7380.00,2.55,12,0.32,-1.00,2897.00,14200,20231207,-48.03,4030,20231020,83.13,12350,-40.24,20240103,7260,1.65,20240408,14200,-48.03,20231207,4030,83.13,20231020,3.44,N,094480,500,196 억,,678916,N,N,28,N,00,N
20240408,130627,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7330,-60,5,-0.81,803955790,109917,63.84,7400,7400,7260,9600,5180,7390,7314.21,1.73,0,26911,7576,7482,7406,7312,7236,7445,7275,196,2210,500,4580,10,1,39229838,2876,-7330.00,2.53,12,0.28,-1.00,2897.00,14200,20231207,-48.38,4030,20231020,81.89,12350,-40.65,20240103,7260,0.96,20240408,14200,-48.38,20231207,4030,81.89,20231020,3.44,N,094480,500,196 억,,678916,N,N,28,N,00,N
20240408,120629,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7350,-40,5,-0.54,695142940,95073,55.22,7400,7400,7260,9600,5180,7390,7311.68,1.73,0,23946,7576,7482,7406,7312,7236,7445,7275,196,2210,500,4580,10,1,39229838,2883,-7350.00,2.54,12,0.24,-1.00,2897.00,14200,20231207,-48.24,4030,20231020,82.38,12350,-40.49,20240103,7260,1.24,20240408,14200,-48.24,20231207,4030,82.38,20231020,3.44,N,094480,500,196 억,,678916,N,N,28,N,00,N
20240408,110631,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7310,-80,5,-1.08,600189050,82093,47.68,7400,7400,7260,9600,5180,7390,7311.09,1.73,0,16826,7576,7482,7406,7312,7236,7445,7275,196,2210,500,4580,10,1,39229838,2868,-7310.00,2.52,12,0.21,-1.00,2897.00,14200,20231207,-48.52,4030,20231020,81.39,12350,-40.81,20240103,7260,0.69,20240408,14200,-48.52,20231207,4030,81.39,20231020,3.44,N,094480,500,196 억,,678916,N,N,28,N,00,N
20240408,100623,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7320,-70,5,-0.95,354906420,48497,28.17,7400,7400,7270,9600,5180,7390,7318.11,1.73,0,8516,7576,7482,7406,7312,7236,7445,7275,196,2210,500,4580,10,1,39229838,2872,-7320.00,2.53,12,0.12,-1.00,2897.00,14200,20231207,-48.45,4030,20231020,81.64,12350,-40.73,20240103,7270,0.69,20240408,14200,-48.45,20231207,4030,81.64,20231020,3.44,N,094480,500,196 억,,678916,N,N,28,N,00,N
20240408,090631,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7320,-70,5,-0.95,84872690,11552,6.71,7400,7400,7300,9600,5180,7390,7347.01,1.73,0,-3592,7576,7482,7406,7312,7236,7445,7275,196,2210,500,4580,10,1,39229838,2872,-7320.00,2.53,12,0.03,-1.00,2897.00,14200,20231207,-48.45,4030,20231020,81.64,12350,-40.73,20240103,7300,0.27,20240408,14200,-48.45,20231207,4030,81.64,20231020,3.44,N,094480,500,196 억,,678916,N,N,28,N,00,N
20240405,160629,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7390,-60,5,-0.81,1257281600,170351,97.00,7410,7500,7330,9680,5220,7450,7380.52,1.57,0,64079,7916,7682,7566,7332,7216,7625,7275,196,2230,500,4610,10,1,39229838,2899,-7390.00,2.55,12,0.43,-1.00,2897.00,14200,20231207,-47.96,4030,20231020,83.37,12350,-40.16,20240103,7330,0.82,20240405,14200,-47.96,20231207,4030,83.37,20231020,3.43,N,094480,500,196 억,,614837,N,N,28,N,00,N
20240405,150626,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,-70,5,-0.94,1201052110,162725,92.66,7410,7500,7330,9680,5220,7450,7380.87,1.57,0,60330,7916,7682,7566,7332,7216,7625,7275,196,2230,500,4610,10,1,39229838,2895,-7380.00,2.55,12,0.41,-1.00,2897.00,14200,20231207,-48.03,4030,20231020,83.13,12350,-40.24,20240103,7330,0.68,20240405,14200,-48.03,20231207,4030,83.13,20231020,3.43,N,094480,500,196 억,,614837,N,N,10,N,00,N
20240405,140625,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7360,-90,5,-1.21,1000994330,135549,77.18,7410,7500,7330,9680,5220,7450,7384.74,1.57,0,45529,7916,7682,7566,7332,7216,7625,7275,196,2230,500,4610,10,1,39229838,2887,-7360.00,2.54,12,0.35,-1.00,2897.00,14200,20231207,-48.17,4030,20231020,82.63,12350,-40.40,20240103,7330,0.41,20240405,14200,-48.17,20231207,4030,82.63,20231020,3.43,N,094480,500,196 억,,614837,N,N,10,N,00,N
20240405,130623,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7360,-90,5,-1.21,732902570,99186,56.48,7410,7500,7330,9680,5220,7450,7389.17,1.57,0,23602,7916,7682,7566,7332,7216,7625,7275,196,2230,500,4610,10,1,39229838,2887,-7360.00,2.54,12,0.25,-1.00,2897.00,14200,20231207,-48.17,4030,20231020,82.63,12350,-40.40,20240103,7330,0.41,20240405,14200,-48.17,20231207,4030,82.63,20231020,3.43,N,094480,500,196 억,,614837,N,N,10,N,00,N
20240405,120624,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7340,-110,5,-1.48,657907000,88985,50.67,7410,7500,7330,9680,5220,7450,7393.46,1.57,0,21261,7916,7682,7566,7332,7216,7625,7275,196,2230,500,4610,10,1,39229838,2879,-7340.00,2.53,12,0.23,-1.00,2897.00,14200,20231207,-48.31,4030,20231020,82.13,12350,-40.57,20240103,7330,0.14,20240405,14200,-48.31,20231207,4030,82.13,20231020,3.43,N,094480,500,196 억,,614837,N,N,10,N,00,N
20240405,110629,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7380,-70,5,-0.94,491692840,66364,37.79,7410,7500,7340,9680,5220,7450,7409.03,1.57,0,10739,7916,7682,7566,7332,7216,7625,7275,196,2230,500,4610,10,1,39229838,2895,-7380.00,2.55,12,0.17,-1.00,2897.00,14200,20231207,-48.03,4030,20231020,83.13,12350,-40.24,20240103,7340,0.54,20240405,14200,-48.03,20231207,4030,83.13,20231020,3.43,N,094480,500,196 억,,614837,N,N,10,N,00,N
20240405,100537,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7480,30,2,0.40,266791900,35886,20.43,7410,7500,7360,9680,5220,7450,7434.43,1.57,0,5919,7916,7682,7566,7332,7216,7625,7275,196,2230,500,4610,10,1,39229838,2934,-7480.00,2.58,12,0.09,-1.00,2897.00,14200,20231207,-47.32,4030,20231020,85.61,12350,-39.43,20240103,7360,1.63,20240405,14200,-47.32,20231207,4030,85.61,20231020,3.43,N,094480,500,196 억,,614837,N,N,10,N,00,N
20240405,090617,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7490,40,2,0.54,54690260,7333,4.18,7410,7500,7410,9680,5220,7450,7458.10,1.57,0,1264,7916,7682,7566,7332,7216,7625,7275,196,2230,500,4610,10,1,39229838,2938,-7490.00,2.59,12,0.02,-1.00,2897.00,14200,20231207,-47.25,4030,20231020,85.86,12350,-39.35,20240103,7370,1.63,20240403,14200,-47.25,20231207,4030,85.86,20231020,3.43,N,094480,500,196 억,,614837,N,N,10,N,00,N
20240404,160618,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7450,-190,5,-2.49,1296624880,170706,58.69,7640,7800,7450,9930,5350,7640,7596.16,1.58,0,-925,8073,7856,7613,7396,7153,7965,7505,196,2290,500,4730,10,1,39229838,2923,-7450.00,2.57,12,0.44,-1.00,2897.00,14200,20231207,-47.54,4030,20231020,84.86,12350,-39.68,20240103,7370,1.09,20240403,14200,-47.54,20231207,4030,84.86,20231020,3.42,N,094480,500,196 억,,618292,N,N,10,N,00,N
20240404,150615,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,-140,5,-1.83,1128226940,148150,50.94,7640,7800,7470,9930,5350,7640,7615.42,1.58,0,-6903,8073,7856,7613,7396,7153,7965,7505,196,2290,500,4730,10,1,39229838,2942,-7500.00,2.59,12,0.38,-1.00,2897.00,14200,20231207,-47.18,4030,20231020,86.10,12350,-39.27,20240103,7370,1.76,20240403,14200,-47.18,20231207,4030,86.10,20231020,3.42,N,094480,500,196 억,,618292,N,N,38,N,00,N
20240404,140617,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7560,-80,5,-1.05,994174400,130292,44.80,7640,7800,7500,9930,5350,7640,7630.35,1.58,0,575,8073,7856,7613,7396,7153,7965,7505,196,2290,500,4730,10,1,39229838,2966,-7560.00,2.61,12,0.33,-1.00,2897.00,14200,20231207,-46.76,4030,20231020,87.59,12350,-38.79,20240103,7370,2.58,20240403,14200,-46.76,20231207,4030,87.59,20231020,3.42,N,094480,500,196 억,,618292,N,N,38,N,00,N
20240404,130610,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7520,-120,5,-1.57,878234660,114887,39.50,7640,7800,7500,9930,5350,7640,7644.34,1.58,0,-7169,8073,7856,7613,7396,7153,7965,7505,196,2290,500,4730,10,1,39229838,2950,-7520.00,2.60,12,0.29,-1.00,2897.00,14200,20231207,-47.04,4030,20231020,86.60,12350,-39.11,20240103,7370,2.04,20240403,14200,-47.04,20231207,4030,86.60,20231020,3.42,N,094480,500,196 억,,618292,N,N,38,N,00,N
20240404,120614,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7550,-90,5,-1.18,737900670,96238,33.09,7640,7800,7520,9930,5350,7640,7667.49,1.58,0,-6487,8073,7856,7613,7396,7153,7965,7505,196,2290,500,4730,10,1,39229838,2962,-7550.00,2.61,12,0.25,-1.00,2897.00,14200,20231207,-46.83,4030,20231020,87.34,12350,-38.87,20240103,7370,2.44,20240403,14200,-46.83,20231207,4030,87.34,20231020,3.42,N,094480,500,196 억,,618292,N,N,38,N,00,N
20240404,110617,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7620,-20,5,-0.26,600010860,77989,26.81,7640,7800,7580,9930,5350,7640,7693.61,1.58,0,-1896,8073,7856,7613,7396,7153,7965,7505,196,2290,500,4730,10,1,39229838,2989,-7620.00,2.63,12,0.20,-1.00,2897.00,14200,20231207,-46.34,4030,20231020,89.08,12350,-38.30,20240103,7370,3.39,20240403,14200,-46.34,20231207,4030,89.08,20231020,3.42,N,094480,500,196 억,,618292,N,N,38,N,00,N
20240404,100616,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7750,110,2,1.44,398667500,51690,17.77,7640,7800,7580,9930,5350,7640,7712.82,1.58,0,-1562,8073,7856,7613,7396,7153,7965,7505,196,2290,500,4730,10,1,39229838,3040,-7750.00,2.68,12,0.13,-1.00,2897.00,14200,20231207,-45.42,4030,20231020,92.31,12350,-37.25,20240103,7370,5.16,20240403,14200,-45.42,20231207,4030,92.31,20231020,3.42,N,094480,500,196 억,,618292,N,N,38,N,00,N
20240404,090616,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7650,10,2,0.13,19889900,2605,0.90,7640,7700,7580,9930,5350,7640,7635.07,1.58,0,-521,8073,7856,7613,7396,7153,7965,7505,196,2290,500,4730,10,1,39229838,3001,-7650.00,2.64,12,0.01,-1.00,2897.00,14200,20231207,-46.13,4030,20231020,89.83,12350,-38.06,20240103,7370,3.80,20240403,14200,-46.13,20231207,4030,89.83,20231020,3.42,N,094480,500,196 억,,618292,N,N,38,N,00,N
20240403,160616,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7640,-10,5,-0.13,2179096620,287571,109.75,7570,7830,7370,9940,5360,7650,7577.31,1.43,0,58206,8150,7900,7770,7520,7390,7835,7455,196,2290,500,4740,10,1,39229838,2997,-7640.00,2.64,12,0.73,-1.00,2897.00,14200,20231207,-46.20,4030,20231020,89.58,12350,-38.14,20240103,7370,3.66,20240403,14200,-46.20,20231207,4030,89.58,20231020,3.51,N,094480,500,196 억,,559296,N,N,38,N,00,N
20240403,150614,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7690,40,2,0.52,2012497450,265813,101.44,7570,7830,7370,9940,5360,7650,7571.10,1.43,0,48763,8150,7900,7770,7520,7390,7835,7455,196,2290,500,4740,10,1,39229838,3017,-7690.00,2.65,12,0.68,-1.00,2897.00,14200,20231207,-45.85,4030,20231020,90.82,12350,-37.73,20240103,7370,4.34,20240403,14200,-45.85,20231207,4030,90.82,20231020,3.51,N,094480,500,196 억,,559296,N,N,17,N,00,N
20240403,140610,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7830,180,2,2.35,1643160630,218070,83.22,7570,7830,7370,9940,5360,7650,7535.01,1.43,0,44269,8150,7900,7770,7520,7390,7835,7455,196,2290,500,4740,10,1,39229838,3072,-7830.00,2.70,12,0.56,-1.00,2897.00,14200,20231207,-44.86,4030,20231020,94.29,12350,-36.60,20240103,7370,6.24,20240403,14200,-44.86,20231207,4030,94.29,20231020,3.51,N,094480,500,196 억,,559296,N,N,17,N,00,N
20240403,130610,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7650,0,3,0.00,1299537180,173629,66.26,7570,7670,7370,9940,5360,7650,7484.56,1.43,0,51870,8150,7900,7770,7520,7390,7835,7455,196,2290,500,4740,10,1,39229838,3001,-7650.00,2.64,12,0.44,-1.00,2897.00,14200,20231207,-46.13,4030,20231020,89.83,12350,-38.06,20240103,7370,3.80,20240403,14200,-46.13,20231207,4030,89.83,20231020,3.51,N,094480,500,196 억,,559296,N,N,17,N,00,N
20240403,120609,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7500,-150,5,-1.96,1134894760,151914,57.98,7570,7610,7370,9940,5360,7650,7470.64,1.43,0,47257,8150,7900,7770,7520,7390,7835,7455,196,2290,500,4740,10,1,39229838,2942,-7500.00,2.59,12,0.39,-1.00,2897.00,14200,20231207,-47.18,4030,20231020,86.10,12350,-39.27,20240103,7370,1.76,20240403,14200,-47.18,20231207,4030,86.10,20231020,3.51,N,094480,500,196 억,,559296,N,N,17,N,00,N
20240403,110610,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7470,-180,5,-2.35,1044878330,139900,53.39,7570,7610,7370,9940,5360,7650,7468.75,1.43,0,40334,8150,7900,7770,7520,7390,7835,7455,196,2290,500,4740,10,1,39229838,2930,-7470.00,2.58,12,0.36,-1.00,2897.00,14200,20231207,-47.39,4030,20231020,85.36,12350,-39.51,20240103,7370,1.36,20240403,14200,-47.39,20231207,4030,85.36,20231020,3.51,N,094480,500,196 억,,559296,N,N,17,N,00,N
20240403,100611,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7520,-130,5,-1.70,850653880,114036,43.52,7570,7610,7370,9940,5360,7650,7459.52,1.43,0,32880,8150,7900,7770,7520,7390,7835,7455,196,2290,500,4740,10,1,39229838,2950,-7520.00,2.60,12,0.29,-1.00,2897.00,14200,20231207,-47.04,4030,20231020,86.60,12350,-39.11,20240103,7370,2.04,20240403,14200,-47.04,20231207,4030,86.60,20231020,3.51,N,094480,500,196 억,,559296,N,N,17,N,00,N
20240403,090611,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7440,-210,5,-2.75,208739560,27856,10.63,7570,7610,7420,9940,5360,7650,7493.52,1.43,0,-1691,8150,7900,7770,7520,7390,7835,7455,196,2290,500,4740,10,1,39229838,2919,-7440.00,2.57,12,0.07,-1.00,2897.00,14200,20231207,-47.61,4030,20231020,84.62,12350,-39.76,20240103,7420,0.27,20240403,14200,-47.61,20231207,4030,84.62,20231020,3.51,N,094480,500,196 억,,559296,N,N,17,N,00,N
20240402,160601,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7650,-370,5,-4.61,2021638880,260342,127.95,8020,8020,7640,10420,5620,8020,7766.27,1.53,0,-41894,8240,8130,8040,7930,7840,8185,7985,196,2400,500,4970,10,1,39229838,3001,-7650.00,2.64,12,0.66,-1.00,2897.00,14200,20231207,-46.13,4030,20231020,89.83,12350,-38.06,20240103,7640,0.13,20240402,14200,-46.13,20231207,4030,89.83,20231020,3.51,N,094480,500,196 억,,601190,N,N,17,N,00,N
20240402,150608,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7690,-330,5,-4.11,1795462700,230821,113.44,8020,8020,7660,10420,5620,8020,7778.58,1.53,0,-38905,8240,8130,8040,7930,7840,8185,7985,196,2400,500,4970,10,1,39229838,3017,-7690.00,2.65,12,0.59,-1.00,2897.00,14200,20231207,-45.85,4030,20231020,90.82,12350,-37.73,20240103,7660,0.39,20240402,14200,-45.85,20231207,4030,90.82,20231020,3.51,N,094480,500,196 억,,601190,N,N,14,N,00,N
20240402,140610,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7740,-280,5,-3.49,1309372490,167722,82.43,8020,8020,7740,10420,5620,8020,7806.79,1.53,0,-24249,8240,8130,8040,7930,7840,8185,7985,196,2400,500,4970,10,1,39229838,3036,-7740.00,2.67,12,0.43,-1.00,2897.00,14200,20231207,-45.49,4030,20231020,92.06,12350,-37.33,20240103,7680,0.78,20240328,14200,-45.49,20231207,4030,92.06,20231020,3.51,N,094480,500,196 억,,601190,N,N,14,N,00,N
20240402,130601,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7780,-240,5,-2.99,1101731500,140940,69.27,8020,8020,7750,10420,5620,8020,7817.01,1.53,0,-23175,8240,8130,8040,7930,7840,8185,7985,196,2400,500,4970,10,1,39229838,3052,-7780.00,2.69,12,0.36,-1.00,2897.00,14200,20231207,-45.21,4030,20231020,93.05,12350,-37.00,20240103,7680,1.30,20240328,14200,-45.21,20231207,4030,93.05,20231020,3.51,N,094480,500,196 억,,601190,N,N,14,N,00,N
20240402,120557,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7770,-250,5,-3.12,912047130,116509,57.26,8020,8020,7750,10420,5620,8020,7828.10,1.53,0,-19950,8240,8130,8040,7930,7840,8185,7985,196,2400,500,4970,10,1,39229838,3048,-7770.00,2.68,12,0.30,-1.00,2897.00,14200,20231207,-45.28,4030,20231020,92.80,12350,-37.09,20240103,7680,1.17,20240328,14200,-45.28,20231207,4030,92.80,20231020,3.51,N,094480,500,196 억,,601190,N,N,14,N,00,N
20240402,110603,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7780,-240,5,-2.99,820041050,104683,51.45,8020,8020,7750,10420,5620,8020,7833.54,1.53,0,-17446,8240,8130,8040,7930,7840,8185,7985,196,2400,500,4970,10,1,39229838,3052,-7780.00,2.69,12,0.27,-1.00,2897.00,14200,20231207,-45.21,4030,20231020,93.05,12350,-37.00,20240103,7680,1.30,20240328,14200,-45.21,20231207,4030,93.05,20231020,3.51,N,094480,500,196 억,,601190,N,N,14,N,00,N
20240402,100603,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7800,-220,5,-2.74,581999280,74067,36.40,8020,8020,7790,10420,5620,8020,7857.71,1.53,0,-19753,8240,8130,8040,7930,7840,8185,7985,196,2400,500,4970,10,1,39229838,3060,-7800.00,2.69,12,0.19,-1.00,2897.00,14200,20231207,-45.07,4030,20231020,93.55,12350,-36.84,20240103,7680,1.56,20240328,14200,-45.07,20231207,4030,93.55,20231020,3.51,N,094480,500,196 억,,601190,N,N,14,N,00,N
20240402,090604,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7960,-60,5,-0.75,78828880,9896,4.86,8020,8020,7900,10420,5620,8020,7965.66,1.53,0,-4574,8240,8130,8040,7930,7840,8185,7985,196,2400,500,4970,10,1,39229838,3123,-7960.00,2.75,12,0.03,-1.00,2897.00,14200,20231207,-43.94,4030,20231020,97.52,12350,-35.55,20240103,7680,3.65,20240328,14200,-43.94,20231207,4030,97.52,20231020,3.51,N,094480,500,196 억,,601190,N,N,14,N,00,N
20240401,160601,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8020,120,2,1.52,1629248900,202230,88.37,8000,8150,7950,10270,5530,7900,8056.61,1.47,0,26449,8120,8010,7870,7760,7620,8065,7815,196,2370,500,4890,10,1,39229838,3146,-8020.00,2.77,12,0.52,-1.00,2897.00,14200,20231207,-43.52,4030,20231020,99.01,12350,-35.06,20240103,7680,4.43,20240328,14200,-43.52,20231207,4030,99.01,20231020,3.46,N,094480,500,196 억,,575041,N,N,14,N,00,N
20240401,150603,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8010,110,2,1.39,1533170210,190249,83.13,8000,8150,7950,10270,5530,7900,8058.76,1.47,0,26241,8120,8010,7870,7760,7620,8065,7815,196,2370,500,4890,10,1,39229838,3142,-8010.00,2.76,12,0.48,-1.00,2897.00,14200,20231207,-43.59,4030,20231020,98.76,12350,-35.14,20240103,7680,4.30,20240328,14200,-43.59,20231207,4030,98.76,20231020,3.46,N,094480,500,196 억,,575041,N,N,0,N,00,N
20240401,140558,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8030,130,2,1.65,1397174690,173276,75.72,8000,8150,7950,10270,5530,7900,8063.29,1.47,0,24034,8120,8010,7870,7760,7620,8065,7815,196,2370,500,4890,10,1,39229838,3150,-8030.00,2.77,12,0.44,-1.00,2897.00,14200,20231207,-43.45,4030,20231020,99.26,12350,-34.98,20240103,7680,4.56,20240328,14200,-43.45,20231207,4030,99.26,20231020,3.46,N,094480,500,196 억,,575041,N,N,0,N,00,N
20240401,130556,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8080,180,2,2.28,1275931100,158201,69.13,8000,8150,7950,10270,5530,7900,8065.25,1.47,0,24383,8120,8010,7870,7760,7620,8065,7815,196,2370,500,4890,10,1,39229838,3170,-8080.00,2.79,12,0.40,-1.00,2897.00,14200,20231207,-43.10,4030,20231020,100.50,12350,-34.57,20240103,7680,5.21,20240328,14200,-43.10,20231207,4030,100.50,20231020,3.46,N,094480,500,196 억,,575041,N,N,0,N,00,N
20240401,120602,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8030,130,2,1.65,1183437280,146707,64.11,8000,8150,7950,10270,5530,7900,8066.67,1.47,0,22706,8120,8010,7870,7760,7620,8065,7815,196,2370,500,4890,10,1,39229838,3150,-8030.00,2.77,12,0.37,-1.00,2897.00,14200,20231207,-43.45,4030,20231020,99.26,12350,-34.98,20240103,7680,4.56,20240328,14200,-43.45,20231207,4030,99.26,20231020,3.46,N,094480,500,196 억,,575041,N,N,0,N,00,N
20240401,110601,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8050,150,2,1.90,1073229210,133000,58.12,8000,8150,7950,10270,5530,7900,8069.39,1.47,0,23852,8120,8010,7870,7760,7620,8065,7815,196,2370,500,4890,10,1,39229838,3158,-8050.00,2.78,12,0.34,-1.00,2897.00,14200,20231207,-43.31,4030,20231020,99.75,12350,-34.82,20240103,7680,4.82,20240328,14200,-43.31,20231207,4030,99.75,20231020,3.46,N,094480,500,196 억,,575041,N,N,0,N,00,N
20240401,100557,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8030,130,2,1.65,867873830,107577,47.01,8000,8150,7950,10270,5530,7900,8067.47,1.47,0,21952,8120,8010,7870,7760,7620,8065,7815,196,2370,500,4890,10,1,39229838,3150,-8030.00,2.77,12,0.27,-1.00,2897.00,14200,20231207,-43.45,4030,20231020,99.26,12350,-34.98,20240103,7680,4.56,20240328,14200,-43.45,20231207,4030,99.26,20231020,3.46,N,094480,500,196 억,,575041,N,N,0,N,00,N
20240401,090559,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8040,140,2,1.77,149755100,18676,8.16,8000,8060,7970,10270,5530,7900,8018.59,1.47,0,-1741,8120,8010,7870,7760,7620,8065,7815,196,2370,500,4890,10,1,39229838,3154,-8040.00,2.78,12,0.05,-1.00,2897.00,14200,20231207,-43.38,4030,20231020,99.50,12350,-34.90,20240103,7680,4.69,20240328,14200,-43.38,20231207,4030,99.50,20231020,3.46,N,094480,500,196 억,,575041,N,N,0,N,00,N