KissMeData/303530/price/prices-20240501.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
20240531,161150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10010,-60,5,-0.60,138475250,13800,57.49,10000,10180,9980,13090,7050,10070,10034.58,0.70,0,-604,10556,10312,10136,9892,9716,10435,10015,37,3020,500,7040,10,1,7339299,735,71.50,1.74,12,0.19,140.00,5750.00,17560,20240220,-43.00,8970,20231031,11.59,17560,-43.00,20240220,9950,0.60,20240527,17560,-43.00,20240220,8970,11.59,20231031,4.26,N,303530,500,36 억,,51174,N,N,0,N,00,N
20240531,151151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10040,-30,5,-0.30,119863270,11943,49.76,10000,10180,9980,13090,7050,10070,10036.28,0.70,0,-485,10556,10312,10136,9892,9716,10435,10015,37,3020,500,7040,10,1,7339299,737,71.71,1.75,12,0.16,140.00,5750.00,17560,20240220,-42.82,8970,20231031,11.93,17560,-42.82,20240220,9950,0.90,20240527,17560,-42.82,20240220,8970,11.93,20231031,4.26,N,303530,500,36 억,,51174,N,N,0,N,00,N
20240531,141149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10030,-40,5,-0.40,97565750,9724,40.51,10000,10180,9980,13090,7050,10070,10033.50,0.70,0,202,10556,10312,10136,9892,9716,10435,10015,37,3020,500,7040,10,1,7339299,736,71.64,1.74,12,0.13,140.00,5750.00,17560,20240220,-42.88,8970,20231031,11.82,17560,-42.88,20240220,9950,0.80,20240527,17560,-42.88,20240220,8970,11.82,20231031,4.26,N,303530,500,36 억,,51174,N,N,0,N,00,N
20240531,131153,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10080,10,2,0.10,69167640,6894,28.72,10000,10180,9980,13090,7050,10070,10033.02,0.70,0,191,10556,10312,10136,9892,9716,10435,10015,37,3020,500,7040,10,1,7339299,740,72.00,1.75,12,0.09,140.00,5750.00,17560,20240220,-42.60,8970,20231031,12.37,17560,-42.60,20240220,9950,1.31,20240527,17560,-42.60,20240220,8970,12.37,20231031,4.26,N,303530,500,36 억,,51174,N,N,0,N,00,N
20240531,121155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10040,-30,5,-0.30,58112250,5794,24.14,10000,10180,9980,13090,7050,10070,10029.73,0.70,0,27,10556,10312,10136,9892,9716,10435,10015,37,3020,500,7040,10,1,7339299,737,71.71,1.75,12,0.08,140.00,5750.00,17560,20240220,-42.82,8970,20231031,11.93,17560,-42.82,20240220,9950,0.90,20240527,17560,-42.82,20240220,8970,11.93,20231031,4.26,N,303530,500,36 억,,51174,N,N,0,N,00,N
20240531,111152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10060,-10,5,-0.10,39993470,3984,16.60,10000,10180,9980,13090,7050,10070,10038.52,0.70,0,129,10556,10312,10136,9892,9716,10435,10015,37,3020,500,7040,10,1,7339299,738,71.86,1.75,12,0.05,140.00,5750.00,17560,20240220,-42.71,8970,20231031,12.15,17560,-42.71,20240220,9950,1.11,20240527,17560,-42.71,20240220,8970,12.15,20231031,4.26,N,303530,500,36 억,,51174,N,N,0,N,00,N
20240531,101148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10060,-10,5,-0.10,31502560,3138,13.07,10000,10180,9980,13090,7050,10070,10039.06,0.70,0,25,10556,10312,10136,9892,9716,10435,10015,37,3020,500,7040,10,1,7339299,738,71.86,1.75,12,0.04,140.00,5750.00,17560,20240220,-42.71,8970,20231031,12.15,17560,-42.71,20240220,9950,1.11,20240527,17560,-42.71,20240220,8970,12.15,20231031,4.26,N,303530,500,36 억,,51174,N,N,0,N,00,N
20240531,091155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10140,70,2,0.70,14783270,1471,6.13,10000,10180,10000,13090,7050,10070,10049.81,0.70,0,269,10556,10312,10136,9892,9716,10435,10015,37,3020,500,7040,10,1,7339299,744,72.43,1.76,12,0.02,140.00,5750.00,17560,20240220,-42.26,8970,20231031,13.04,17560,-42.26,20240220,9950,1.91,20240527,17560,-42.26,20240220,8970,13.04,20231031,4.26,N,303530,500,36 억,,51174,N,N,0,N,00,N
20240530,161147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10070,60,2,0.60,235781200,23456,78.68,10000,10380,9960,13010,7010,10010,10052.06,0.72,0,-1585,10323,10166,10083,9926,9843,10125,9885,37,3000,500,7000,10,1,7339299,739,71.93,1.75,12,0.32,140.00,5750.00,17560,20240220,-42.65,8970,20231031,12.26,17560,-42.65,20240220,9950,1.21,20240527,17560,-42.65,20240220,8970,12.26,20231031,4.30,N,303530,500,36 억,,52562,N,N,0,N,00,N
20240530,151147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10050,40,2,0.40,227595580,22641,75.94,10000,10380,9960,13010,7010,10010,10052.36,0.72,0,-1441,10323,10166,10083,9926,9843,10125,9885,37,3000,500,7000,10,1,7339299,738,71.79,1.75,12,0.31,140.00,5750.00,17560,20240220,-42.77,8970,20231031,12.04,17560,-42.77,20240220,9950,1.01,20240527,17560,-42.77,20240220,8970,12.04,20231031,4.30,N,303530,500,36 억,,52562,N,N,0,N,00,N
20240530,141146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10060,50,2,0.50,218123610,21699,72.78,10000,10380,9960,13010,7010,10010,10052.24,0.72,0,-1486,10323,10166,10083,9926,9843,10125,9885,37,3000,500,7000,10,1,7339299,738,71.86,1.75,12,0.30,140.00,5750.00,17560,20240220,-42.71,8970,20231031,12.15,17560,-42.71,20240220,9950,1.11,20240527,17560,-42.71,20240220,8970,12.15,20231031,4.30,N,303530,500,36 억,,52562,N,N,0,N,00,N
20240530,131148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10110,100,2,1.00,152350320,15210,51.02,10000,10110,9960,13010,7010,10010,10016.46,0.72,0,-719,10323,10166,10083,9926,9843,10125,9885,37,3000,500,7000,10,1,7339299,742,72.21,1.76,12,0.21,140.00,5750.00,17560,20240220,-42.43,8970,20231031,12.71,17560,-42.43,20240220,9950,1.61,20240527,17560,-42.43,20240220,8970,12.71,20231031,4.30,N,303530,500,36 억,,52562,N,N,0,N,00,N
20240530,121145,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10000,-10,5,-0.10,98291140,9830,32.97,10000,10100,9960,13010,7010,10010,9999.10,0.72,0,-2618,10323,10166,10083,9926,9843,10125,9885,37,3000,500,7000,10,1,7339299,734,71.43,1.74,12,0.13,140.00,5750.00,17560,20240220,-43.05,8970,20231031,11.48,17560,-43.05,20240220,9950,0.50,20240527,17560,-43.05,20240220,8970,11.48,20231031,4.30,N,303530,500,36 억,,52562,N,N,0,N,00,N
20240530,111147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10000,-10,5,-0.10,82085410,8211,27.54,10000,10100,9960,13010,7010,10010,9997.01,0.72,0,-2222,10323,10166,10083,9926,9843,10125,9885,37,3000,500,7000,10,1,7339299,734,71.43,1.74,12,0.11,140.00,5750.00,17560,20240220,-43.05,8970,20231031,11.48,17560,-43.05,20240220,9950,0.50,20240527,17560,-43.05,20240220,8970,11.48,20231031,4.30,N,303530,500,36 억,,52562,N,N,0,N,00,N
20240530,101150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10050,40,2,0.40,67923960,6794,22.79,10000,10100,9960,13010,7010,10010,9997.64,0.72,0,-2231,10323,10166,10083,9926,9843,10125,9885,37,3000,500,7000,10,1,7339299,738,71.79,1.75,12,0.09,140.00,5750.00,17560,20240220,-42.77,8970,20231031,12.04,17560,-42.77,20240220,9950,1.01,20240527,17560,-42.77,20240220,8970,12.04,20231031,4.30,N,303530,500,36 억,,52562,N,N,0,N,00,N
20240530,091148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10040,30,2,0.30,35349850,3539,11.87,10000,10100,9960,13010,7010,10010,9988.65,0.72,0,-2015,10323,10166,10083,9926,9843,10125,9885,37,3000,500,7000,10,1,7339299,737,71.71,1.75,12,0.05,140.00,5750.00,17560,20240220,-42.82,8970,20231031,11.93,17560,-42.82,20240220,9950,0.90,20240527,17560,-42.82,20240220,8970,11.93,20231031,4.30,N,303530,500,36 억,,52562,N,N,0,N,00,N
20240529,161136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10010,-130,5,-1.28,298426140,29711,141.81,10240,10240,10000,13180,7100,10140,10044.33,0.74,0,-2056,10393,10266,10133,10006,9873,10330,10070,37,3040,500,7090,10,1,7339299,735,71.50,1.74,12,0.40,140.00,5750.00,17560,20240220,-43.00,8970,20231031,11.59,17560,-43.00,20240220,9950,0.60,20240527,17560,-43.00,20240220,8970,11.59,20231031,4.34,N,303530,500,36 억,,54565,N,N,0,N,00,N
20240529,151137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10060,-80,5,-0.79,282080670,28079,134.02,10240,10240,10000,13180,7100,10140,10045.97,0.74,0,-1629,10393,10266,10133,10006,9873,10330,10070,37,3040,500,7090,10,1,7339299,738,71.86,1.75,12,0.38,140.00,5750.00,17560,20240220,-42.71,8970,20231031,12.15,17560,-42.71,20240220,9950,1.11,20240527,17560,-42.71,20240220,8970,12.15,20231031,4.34,N,303530,500,36 억,,54565,N,N,0,N,00,N
20240529,141138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10020,-120,5,-1.18,270531230,26929,128.53,10240,10240,10000,13180,7100,10140,10046.09,0.74,0,-1371,10393,10266,10133,10006,9873,10330,10070,37,3040,500,7090,10,1,7339299,735,71.57,1.74,12,0.37,140.00,5750.00,17560,20240220,-42.94,8970,20231031,11.71,17560,-42.94,20240220,9950,0.70,20240527,17560,-42.94,20240220,8970,11.71,20231031,4.34,N,303530,500,36 억,,54565,N,N,0,N,00,N
20240529,131140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10050,-90,5,-0.89,255489220,25431,121.38,10240,10240,10000,13180,7100,10140,10046.37,0.74,0,-1491,10393,10266,10133,10006,9873,10330,10070,37,3040,500,7090,10,1,7339299,738,71.79,1.75,12,0.35,140.00,5750.00,17560,20240220,-42.77,8970,20231031,12.04,17560,-42.77,20240220,9950,1.01,20240527,17560,-42.77,20240220,8970,12.04,20231031,4.34,N,303530,500,36 억,,54565,N,N,0,N,00,N
20240529,121139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10040,-100,5,-0.99,224021510,22295,106.41,10240,10240,10000,13180,7100,10140,10048.06,0.74,0,-2758,10393,10266,10133,10006,9873,10330,10070,37,3040,500,7090,10,1,7339299,737,71.71,1.75,12,0.30,140.00,5750.00,17560,20240220,-42.82,8970,20231031,11.93,17560,-42.82,20240220,9950,0.90,20240527,17560,-42.82,20240220,8970,11.93,20231031,4.34,N,303530,500,36 억,,54565,N,N,0,N,00,N
20240529,111139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10050,-90,5,-0.89,187869490,18693,89.22,10240,10240,10000,13180,7100,10140,10050.26,0.74,0,-1505,10393,10266,10133,10006,9873,10330,10070,37,3040,500,7090,10,1,7339299,738,71.79,1.75,12,0.25,140.00,5750.00,17560,20240220,-42.77,8970,20231031,12.04,17560,-42.77,20240220,9950,1.01,20240527,17560,-42.77,20240220,8970,12.04,20231031,4.34,N,303530,500,36 억,,54565,N,N,0,N,00,N
20240529,101132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10090,-50,5,-0.49,84049920,8332,39.77,10240,10240,10040,13180,7100,10140,10087.60,0.74,0,-1480,10393,10266,10133,10006,9873,10330,10070,37,3040,500,7090,10,1,7339299,741,72.07,1.75,12,0.11,140.00,5750.00,17560,20240220,-42.54,8970,20231031,12.49,17560,-42.54,20240220,9950,1.41,20240527,17560,-42.54,20240220,8970,12.49,20231031,4.34,N,303530,500,36 억,,54565,N,N,0,N,00,N
20240529,091134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10180,40,2,0.39,27374800,2701,12.89,10240,10240,10070,13180,7100,10140,10135.06,0.74,0,-1824,10393,10266,10133,10006,9873,10330,10070,37,3040,500,7090,10,1,7339299,747,72.71,1.77,12,0.04,140.00,5750.00,17560,20240220,-42.03,8970,20231031,13.49,17560,-42.03,20240220,9950,2.31,20240527,17560,-42.03,20240220,8970,13.49,20231031,4.34,N,303530,500,36 억,,54565,N,N,0,N,00,N
20240528,161129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10140,10,2,0.10,210863960,20836,44.00,10010,10260,10000,13160,7100,10130,10120.12,0.71,0,2354,10383,10256,10103,9976,9823,10180,9900,37,3030,500,7090,10,1,7339299,744,72.43,1.76,12,0.28,140.00,5750.00,17560,20240220,-42.26,8970,20231031,13.04,17560,-42.26,20240220,9950,1.91,20240527,17560,-42.26,20240220,8970,13.04,20231031,4.40,N,303530,500,36 억,,52203,N,N,0,N,00,N
20240528,151132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10130,0,3,0.00,191018630,18878,39.86,10010,10260,10000,13160,7100,10130,10118.58,0.71,0,2358,10383,10256,10103,9976,9823,10180,9900,37,3030,500,7090,10,1,7339299,743,72.36,1.76,12,0.26,140.00,5750.00,17560,20240220,-42.31,8970,20231031,12.93,17560,-42.31,20240220,9950,1.81,20240527,17560,-42.31,20240220,8970,12.93,20231031,4.40,N,303530,500,36 억,,52203,N,N,0,N,00,N
20240528,141135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10150,20,2,0.20,178589140,17651,37.27,10010,10260,10000,13160,7100,10130,10117.79,0.71,0,2416,10383,10256,10103,9976,9823,10180,9900,37,3030,500,7090,10,1,7339299,745,72.50,1.77,12,0.24,140.00,5750.00,17560,20240220,-42.20,8970,20231031,13.15,17560,-42.20,20240220,9950,2.01,20240527,17560,-42.20,20240220,8970,13.15,20231031,4.40,N,303530,500,36 억,,52203,N,N,0,N,00,N
20240528,131129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10130,0,3,0.00,170563810,16859,35.60,10010,10260,10000,13160,7100,10130,10117.08,0.71,0,2511,10383,10256,10103,9976,9823,10180,9900,37,3030,500,7090,10,1,7339299,743,72.36,1.76,12,0.23,140.00,5750.00,17560,20240220,-42.31,8970,20231031,12.93,17560,-42.31,20240220,9950,1.81,20240527,17560,-42.31,20240220,8970,12.93,20231031,4.40,N,303530,500,36 억,,52203,N,N,0,N,00,N
20240528,121130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10180,50,2,0.49,153350760,15158,32.01,10010,10260,10000,13160,7100,10130,10116.82,0.71,0,3281,10383,10256,10103,9976,9823,10180,9900,37,3030,500,7090,10,1,7339299,747,72.71,1.77,12,0.21,140.00,5750.00,17560,20240220,-42.03,8970,20231031,13.49,17560,-42.03,20240220,9950,2.31,20240527,17560,-42.03,20240220,8970,13.49,20231031,4.40,N,303530,500,36 억,,52203,N,N,0,N,00,N
20240528,111115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10200,70,2,0.69,140312610,13872,29.29,10010,10260,10000,13160,7100,10130,10114.81,0.71,0,3327,10383,10256,10103,9976,9823,10180,9900,37,3030,500,7090,10,1,7339299,749,72.86,1.77,12,0.19,140.00,5750.00,17560,20240220,-41.91,8970,20231031,13.71,17560,-41.91,20240220,9950,2.51,20240527,17560,-41.91,20240220,8970,13.71,20231031,4.40,N,303530,500,36 억,,52203,N,N,0,N,00,N
20240528,101131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10230,100,2,0.99,133829170,13234,27.95,10010,10260,10000,13160,7100,10130,10112.53,0.71,0,3460,10383,10256,10103,9976,9823,10180,9900,37,3030,500,7090,10,1,7339299,751,73.07,1.78,12,0.18,140.00,5750.00,17560,20240220,-41.74,8970,20231031,14.05,17560,-41.74,20240220,9950,2.81,20240527,17560,-41.74,20240220,8970,14.05,20231031,4.40,N,303530,500,36 억,,52203,N,N,0,N,00,N
20240528,091134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10150,20,2,0.20,75707820,7526,15.89,10010,10160,10000,13160,7100,10130,10059.50,0.71,0,2198,10383,10256,10103,9976,9823,10180,9900,37,3030,500,7090,10,1,7339299,745,72.50,1.77,12,0.10,140.00,5750.00,17560,20240220,-42.20,8970,20231031,13.15,17560,-42.20,20240220,9950,2.01,20240527,17560,-42.20,20240220,8970,13.15,20231031,4.40,N,303530,500,36 억,,52203,N,N,0,N,00,N
20240527,161115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10130,-90,5,-0.88,474379870,47269,120.56,10220,10230,9950,13280,7160,10220,10035.48,0.62,0,5982,10420,10320,10200,10100,9980,10260,10040,37,3060,500,7150,10,1,7339299,743,72.36,1.76,12,0.64,140.00,5750.00,17560,20240220,-42.31,8970,20231031,12.93,17560,-42.31,20240220,9950,1.81,20240527,17560,-42.31,20240220,8970,12.93,20231031,4.40,N,303530,500,36 억,,45608,N,N,0,N,00,N
20240527,151132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10120,-100,5,-0.98,460139980,45863,116.97,10220,10230,9950,13280,7160,10220,10032.92,0.62,0,5675,10420,10320,10200,10100,9980,10260,10040,37,3060,500,7150,10,1,7339299,743,72.29,1.76,12,0.62,140.00,5750.00,17560,20240220,-42.37,8970,20231031,12.82,17560,-42.37,20240220,9950,1.71,20240527,17560,-42.37,20240220,8970,12.82,20231031,4.40,N,303530,500,36 억,,45608,N,N,0,N,00,N
20240527,141129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10090,-130,5,-1.27,342326360,34132,87.05,10220,10230,9950,13280,7160,10220,10029.48,0.62,0,58,10420,10320,10200,10100,9980,10260,10040,37,3060,500,7150,10,1,7339299,741,72.07,1.75,12,0.47,140.00,5750.00,17560,20240220,-42.54,8970,20231031,12.49,17560,-42.54,20240220,9950,1.41,20240527,17560,-42.54,20240220,8970,12.49,20231031,4.40,N,303530,500,36 억,,45608,N,N,0,N,00,N
20240527,131129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10080,-140,5,-1.37,296230650,29535,75.33,10220,10230,9950,13280,7160,10220,10029.82,0.62,0,-1647,10420,10320,10200,10100,9980,10260,10040,37,3060,500,7150,10,1,7339299,740,72.00,1.75,12,0.40,140.00,5750.00,17560,20240220,-42.60,8970,20231031,12.37,17560,-42.60,20240220,9950,1.31,20240527,17560,-42.60,20240220,8970,12.37,20231031,4.40,N,303530,500,36 억,,45608,N,N,0,N,00,N
20240527,121129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10000,-220,5,-2.15,221920500,22089,56.34,10220,10230,9960,13280,7160,10220,10046.65,0.62,0,-3458,10420,10320,10200,10100,9980,10260,10040,37,3060,500,7150,10,1,7339299,734,71.43,1.74,12,0.30,140.00,5750.00,17560,20240220,-43.05,8970,20231031,11.48,17560,-43.05,20240220,9960,0.40,20240527,17560,-43.05,20240220,8970,11.48,20231031,4.40,N,303530,500,36 억,,45608,N,N,0,N,00,N
20240527,111128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10020,-200,5,-1.96,159926080,15879,40.50,10220,10230,10000,13280,7160,10220,10071.55,0.62,0,-3252,10420,10320,10200,10100,9980,10260,10040,37,3060,500,7150,10,1,7339299,735,71.57,1.74,12,0.22,140.00,5750.00,17560,20240220,-42.94,8970,20231031,11.71,17560,-42.94,20240220,10000,0.20,20240527,17560,-42.94,20240220,8970,11.71,20231031,4.40,N,303530,500,36 억,,45608,N,N,0,N,00,N
20240527,101126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10090,-130,5,-1.27,64014400,6329,16.14,10220,10230,10080,13280,7160,10220,10114.46,0.62,0,-790,10420,10320,10200,10100,9980,10260,10040,37,3060,500,7150,10,1,7339299,741,72.07,1.75,12,0.09,140.00,5750.00,17560,20240220,-42.54,8970,20231031,12.49,17560,-42.54,20240220,10080,0.10,20240527,17560,-42.54,20240220,8970,12.49,20231031,4.40,N,303530,500,36 억,,45608,N,N,0,N,00,N
20240527,091129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10160,-60,5,-0.59,5284770,519,1.32,10220,10230,10140,13280,7160,10220,10182.60,0.62,0,-57,10420,10320,10200,10100,9980,10260,10040,37,3060,500,7150,10,1,7339299,746,72.57,1.77,12,0.01,140.00,5750.00,17560,20240220,-42.14,8970,20231031,13.27,17560,-42.14,20240220,10080,0.79,20240523,17560,-42.14,20240220,8970,13.27,20231031,4.40,N,303530,500,36 억,,45608,N,N,0,N,00,N
20240524,161024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10220,-140,5,-1.35,394666220,38946,167.06,10300,10300,10080,13460,7260,10360,10133.62,0.52,0,6704,10626,10492,10286,10152,9946,10560,10220,37,3100,500,7250,10,1,7339299,750,73.00,1.78,12,0.53,140.00,5750.00,17560,20240220,-41.80,8970,20231031,13.94,17560,-41.80,20240220,10080,1.39,20240524,17560,-41.80,20240220,8970,13.94,20231031,4.51,N,303530,500,36 억,,38236,N,N,0,N,00,N
20240524,151025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10150,-210,5,-2.03,370296530,36555,156.80,10300,10300,10080,13460,7260,10360,10129.85,0.52,0,6704,10626,10492,10286,10152,9946,10560,10220,37,3100,500,7250,10,1,7339299,745,72.50,1.77,12,0.50,140.00,5750.00,17560,20240220,-42.20,8970,20231031,13.15,17560,-42.20,20240220,10080,0.69,20240524,17560,-42.20,20240220,8970,13.15,20231031,4.51,N,303530,500,36 억,,38236,N,N,0,N,00,N
20240524,141032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10110,-250,5,-2.41,250239120,24681,105.87,10300,10300,10080,13460,7260,10360,10138.94,0.52,0,3912,10626,10492,10286,10152,9946,10560,10220,37,3100,500,7250,10,1,7339299,742,72.21,1.76,12,0.34,140.00,5750.00,17560,20240220,-42.43,8970,20231031,12.71,17560,-42.43,20240220,10080,0.30,20240524,17560,-42.43,20240220,8970,12.71,20231031,4.51,N,303530,500,36 억,,38236,N,N,0,N,00,N
20240524,131026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10150,-210,5,-2.03,213235540,21027,90.19,10300,10300,10080,13460,7260,10360,10141.03,0.52,0,3366,10626,10492,10286,10152,9946,10560,10220,37,3100,500,7250,10,1,7339299,745,72.50,1.77,12,0.29,140.00,5750.00,17560,20240220,-42.20,8970,20231031,13.15,17560,-42.20,20240220,10080,0.69,20240524,17560,-42.20,20240220,8970,13.15,20231031,4.51,N,303530,500,36 억,,38236,N,N,0,N,00,N
20240524,121028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10180,-180,5,-1.74,187847490,18519,79.44,10300,10300,10080,13460,7260,10360,10143.50,0.52,0,3139,10626,10492,10286,10152,9946,10560,10220,37,3100,500,7250,10,1,7339299,747,72.71,1.77,12,0.25,140.00,5750.00,17560,20240220,-42.03,8970,20231031,13.49,17560,-42.03,20240220,10080,0.99,20240524,17560,-42.03,20240220,8970,13.49,20231031,4.51,N,303530,500,36 억,,38236,N,N,0,N,00,N
20240524,111026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10130,-230,5,-2.22,135168160,13323,57.15,10300,10300,10080,13460,7260,10360,10145.47,0.52,0,1233,10626,10492,10286,10152,9946,10560,10220,37,3100,500,7250,10,1,7339299,743,72.36,1.76,12,0.18,140.00,5750.00,17560,20240220,-42.31,8970,20231031,12.93,17560,-42.31,20240220,10080,0.50,20240524,17560,-42.31,20240220,8970,12.93,20231031,4.51,N,303530,500,36 억,,38236,N,N,0,N,00,N
20240524,101034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10180,-180,5,-1.74,114321740,11270,48.34,10300,10300,10080,13460,7260,10360,10143.90,0.52,0,1604,10626,10492,10286,10152,9946,10560,10220,37,3100,500,7250,10,1,7339299,747,72.71,1.77,12,0.15,140.00,5750.00,17560,20240220,-42.03,8970,20231031,13.49,17560,-42.03,20240220,10080,0.99,20240524,17560,-42.03,20240220,8970,13.49,20231031,4.51,N,303530,500,36 억,,38236,N,N,0,N,00,N
20240524,091027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10230,-130,5,-1.25,17900310,1758,7.54,10300,10300,10160,13460,7260,10360,10182.20,0.52,0,-24,10626,10492,10286,10152,9946,10560,10220,37,3100,500,7250,10,1,7339299,751,73.07,1.78,12,0.02,140.00,5750.00,17560,20240220,-41.74,8970,20231031,14.05,17560,-41.74,20240220,10080,1.49,20240523,17560,-41.74,20240220,8970,14.05,20231031,4.51,N,303530,500,36 억,,38236,N,N,0,N,00,N
20240523,161025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10360,60,2,0.58,237370750,23126,24.23,10280,10420,10080,13390,7210,10300,10264.03,0.53,0,-448,11166,10732,10466,10032,9766,10600,9900,37,3090,500,7210,10,1,7339299,760,74.00,1.80,12,0.32,140.00,5750.00,17560,20240220,-41.00,8970,20231031,15.50,17560,-41.00,20240220,10080,2.78,20240523,17560,-41.00,20240220,8970,15.50,20231031,4.56,N,303530,500,36 억,,38694,N,N,0,N,00,N
20240523,151027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10320,20,2,0.19,231075960,22518,23.60,10280,10420,10080,13390,7210,10300,10261.83,0.53,0,-505,11166,10732,10466,10032,9766,10600,9900,37,3090,500,7210,10,1,7339299,757,73.71,1.79,12,0.31,140.00,5750.00,17560,20240220,-41.23,8970,20231031,15.05,17560,-41.23,20240220,10080,2.38,20240523,17560,-41.23,20240220,8970,15.05,20231031,4.56,N,303530,500,36 억,,38694,N,N,0,N,00,N
20240523,141030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10350,50,2,0.49,209376500,20420,21.40,10280,10420,10080,13390,7210,10300,10253.50,0.53,0,-1030,11166,10732,10466,10032,9766,10600,9900,37,3090,500,7210,10,1,7339299,760,73.93,1.80,12,0.28,140.00,5750.00,17560,20240220,-41.06,8970,20231031,15.38,17560,-41.06,20240220,10080,2.68,20240523,17560,-41.06,20240220,8970,15.38,20231031,4.56,N,303530,500,36 억,,38694,N,N,0,N,00,N
20240523,131029,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10280,-20,5,-0.19,189566730,18501,19.39,10280,10420,10080,13390,7210,10300,10246.30,0.53,0,-815,11166,10732,10466,10032,9766,10600,9900,37,3090,500,7210,10,1,7339299,754,73.43,1.79,12,0.25,140.00,5750.00,17560,20240220,-41.46,8970,20231031,14.60,17560,-41.46,20240220,10080,1.98,20240523,17560,-41.46,20240220,8970,14.60,20231031,4.56,N,303530,500,36 억,,38694,N,N,0,N,00,N
20240523,121025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10320,20,2,0.19,170220740,16624,17.42,10280,10420,10080,13390,7210,10300,10239.46,0.53,0,-132,11166,10732,10466,10032,9766,10600,9900,37,3090,500,7210,10,1,7339299,757,73.71,1.79,12,0.23,140.00,5750.00,17560,20240220,-41.23,8970,20231031,15.05,17560,-41.23,20240220,10080,2.38,20240523,17560,-41.23,20240220,8970,15.05,20231031,4.56,N,303530,500,36 억,,38694,N,N,0,N,00,N
20240523,111022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10350,50,2,0.49,147274710,14394,15.08,10280,10420,10080,13390,7210,10300,10231.67,0.53,0,775,11166,10732,10466,10032,9766,10600,9900,37,3090,500,7210,10,1,7339299,760,73.93,1.80,12,0.20,140.00,5750.00,17560,20240220,-41.06,8970,20231031,15.38,17560,-41.06,20240220,10080,2.68,20240523,17560,-41.06,20240220,8970,15.38,20231031,4.56,N,303530,500,36 억,,38694,N,N,0,N,00,N
20240523,101026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10230,-70,5,-0.68,104419620,10248,10.74,10280,10340,10080,13390,7210,10300,10189.27,0.53,0,-720,11166,10732,10466,10032,9766,10600,9900,37,3090,500,7210,10,1,7339299,751,73.07,1.78,12,0.14,140.00,5750.00,17560,20240220,-41.74,8970,20231031,14.05,17560,-41.74,20240220,10080,1.49,20240523,17560,-41.74,20240220,8970,14.05,20231031,4.56,N,303530,500,36 억,,38694,N,N,0,N,00,N
20240523,091031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10170,-130,5,-1.26,28396580,2788,2.92,10280,10280,10130,13390,7210,10300,10185.29,0.53,0,-1087,11166,10732,10466,10032,9766,10600,9900,37,3090,500,7210,10,1,7339299,746,72.64,1.77,12,0.04,140.00,5750.00,17560,20240220,-42.08,8970,20231031,13.38,17560,-42.08,20240220,10130,0.39,20240523,17560,-42.08,20240220,8970,13.38,20231031,4.56,N,303530,500,36 억,,38694,N,N,0,N,00,N
20240522,161015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10300,-510,5,-4.72,988657050,94920,237.18,10810,10900,10200,14050,7570,10810,10416.11,0.72,0,-13647,11196,11002,10906,10712,10616,10955,10665,37,3240,500,7560,10,1,7339299,756,73.57,1.79,12,1.29,140.00,5750.00,17560,20240220,-41.34,8970,20231031,14.83,17560,-41.34,20240220,10200,0.98,20240522,17560,-41.34,20240220,8970,14.83,20231031,4.54,N,303530,500,36 억,,52893,N,N,0,N,00,N
20240522,151023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10320,-490,5,-4.53,925702040,88811,221.92,10810,10900,10200,14050,7570,10810,10423.28,0.72,0,-12428,11196,11002,10906,10712,10616,10955,10665,37,3240,500,7560,10,1,7339299,757,73.71,1.79,12,1.21,140.00,5750.00,17560,20240220,-41.23,8970,20231031,15.05,17560,-41.23,20240220,10200,1.18,20240522,17560,-41.23,20240220,8970,15.05,20231031,4.54,N,303530,500,36 억,,52893,N,N,0,N,00,N
20240522,141023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10320,-490,5,-4.53,764936540,73163,182.82,10810,10900,10260,14050,7570,10810,10455.24,0.72,0,-11355,11196,11002,10906,10712,10616,10955,10665,37,3240,500,7560,10,1,7339299,757,73.71,1.79,12,1.00,140.00,5750.00,17560,20240220,-41.23,8970,20231031,15.05,17560,-41.23,20240220,10260,0.58,20240522,17560,-41.23,20240220,8970,15.05,20231031,4.54,N,303530,500,36 억,,52893,N,N,0,N,00,N
20240522,131020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10400,-410,5,-3.79,713698650,68224,170.47,10810,10900,10260,14050,7570,10810,10461.11,0.72,0,-9435,11196,11002,10906,10712,10616,10955,10665,37,3240,500,7560,10,1,7339299,763,74.29,1.81,12,0.93,140.00,5750.00,17560,20240220,-40.77,8970,20231031,15.94,17560,-40.77,20240220,10260,1.36,20240522,17560,-40.77,20240220,8970,15.94,20231031,4.54,N,303530,500,36 억,,52893,N,N,0,N,00,N
20240522,121137,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10350,-460,5,-4.26,643306040,61445,153.54,10810,10900,10260,14050,7570,10810,10469.62,0.72,0,-7711,11196,11002,10906,10712,10616,10955,10665,37,3240,500,7560,10,1,7339299,760,73.93,1.80,12,0.84,140.00,5750.00,17560,20240220,-41.06,8970,20231031,15.38,17560,-41.06,20240220,10260,0.88,20240522,17560,-41.06,20240220,8970,15.38,20231031,4.54,N,303530,500,36 억,,52893,N,N,0,N,00,N
20240522,111030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10440,-370,5,-3.42,407324220,38640,96.55,10810,10900,10390,14050,7570,10810,10541.52,0.72,0,-2106,11196,11002,10906,10712,10616,10955,10665,37,3240,500,7560,10,1,7339299,766,74.57,1.82,12,0.53,140.00,5750.00,17560,20240220,-40.55,8970,20231031,16.39,17560,-40.55,20240220,10390,0.48,20240522,17560,-40.55,20240220,8970,16.39,20231031,4.54,N,303530,500,36 억,,52893,N,N,0,N,00,N
20240522,101022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10600,-210,5,-1.94,156069850,14617,36.52,10810,10900,10600,14050,7570,10810,10677.28,0.72,0,-2315,11196,11002,10906,10712,10616,10955,10665,37,3240,500,7560,10,1,7339299,778,75.71,1.84,12,0.20,140.00,5750.00,17560,20240220,-39.64,8970,20231031,18.17,17560,-39.64,20240220,10600,0.00,20240522,17560,-39.64,20240220,8970,18.17,20231031,4.54,N,303530,500,36 억,,52893,N,N,0,N,00,N
20240522,091024,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10880,70,2,0.65,18316940,1700,4.25,10810,10900,10760,14050,7570,10810,10774.67,0.72,0,-783,11196,11002,10906,10712,10616,10955,10665,37,3240,500,7560,10,1,7339299,799,77.71,1.89,12,0.02,140.00,5750.00,17560,20240220,-38.04,8970,20231031,21.29,17560,-38.04,20240220,10610,2.54,20240105,17560,-38.04,20240220,8970,21.29,20231031,4.54,N,303530,500,36 억,,52893,N,N,0,N,00,N
20240521,161007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10810,-220,5,-1.99,427305950,39264,83.09,11030,11100,10810,14330,7730,11030,10883.04,0.82,0,-8029,11603,11316,11163,10876,10723,11240,10800,37,3300,500,7720,10,1,7339299,793,77.21,1.88,12,0.53,140.00,5750.00,17560,20240220,-38.44,8970,20231031,20.51,17560,-38.44,20240220,10610,1.89,20240105,17560,-38.44,20240220,8970,20.51,20231031,4.66,N,303530,500,36 억,,60422,N,N,0,N,00,N
20240521,151018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10820,-210,5,-1.90,384633730,35318,74.74,11030,11100,10810,14330,7730,11030,10890.59,0.82,0,-7788,11603,11316,11163,10876,10723,11240,10800,37,3300,500,7720,10,1,7339299,794,77.29,1.88,12,0.48,140.00,5750.00,17560,20240220,-38.38,8970,20231031,20.62,17560,-38.38,20240220,10610,1.98,20240105,17560,-38.38,20240220,8970,20.62,20231031,4.66,N,303530,500,36 억,,60422,N,N,0,N,00,N
20240521,141019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10880,-150,5,-1.36,335495350,30785,65.15,11030,11100,10810,14330,7730,11030,10898.01,0.82,0,-6137,11603,11316,11163,10876,10723,11240,10800,37,3300,500,7720,10,1,7339299,799,77.71,1.89,12,0.42,140.00,5750.00,17560,20240220,-38.04,8970,20231031,21.29,17560,-38.04,20240220,10610,2.54,20240105,17560,-38.04,20240220,8970,21.29,20231031,4.66,N,303530,500,36 억,,60422,N,N,0,N,00,N
20240521,131018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10910,-120,5,-1.09,292178060,26795,56.71,11030,11100,10810,14330,7730,11030,10904.20,0.82,0,-4779,11603,11316,11163,10876,10723,11240,10800,37,3300,500,7720,10,1,7339299,801,77.93,1.90,12,0.37,140.00,5750.00,17560,20240220,-37.87,8970,20231031,21.63,17560,-37.87,20240220,10610,2.83,20240105,17560,-37.87,20240220,8970,21.63,20231031,4.66,N,303530,500,36 억,,60422,N,N,0,N,00,N
20240521,121015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10870,-160,5,-1.45,266288560,24405,51.65,11030,11100,10810,14330,7730,11030,10911.23,0.82,0,-4471,11603,11316,11163,10876,10723,11240,10800,37,3300,500,7720,10,1,7339299,798,77.64,1.89,12,0.33,140.00,5750.00,17560,20240220,-38.10,8970,20231031,21.18,17560,-38.10,20240220,10610,2.45,20240105,17560,-38.10,20240220,8970,21.18,20231031,4.66,N,303530,500,36 억,,60422,N,N,0,N,00,N
20240521,111015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10900,-130,5,-1.18,213129200,19513,41.29,11030,11100,10810,14330,7730,11030,10922.42,0.82,0,-3254,11603,11316,11163,10876,10723,11240,10800,37,3300,500,7720,10,1,7339299,800,77.86,1.90,12,0.27,140.00,5750.00,17560,20240220,-37.93,8970,20231031,21.52,17560,-37.93,20240220,10610,2.73,20240105,17560,-37.93,20240220,8970,21.52,20231031,4.66,N,303530,500,36 억,,60422,N,N,0,N,00,N
20240521,101016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10870,-160,5,-1.45,142975200,13047,27.61,11030,11100,10870,14330,7730,11030,10958.47,0.82,0,-3596,11603,11316,11163,10876,10723,11240,10800,37,3300,500,7720,10,1,7339299,798,77.64,1.89,12,0.18,140.00,5750.00,17560,20240220,-38.10,8970,20231031,21.18,17560,-38.10,20240220,10610,2.45,20240105,17560,-38.10,20240220,8970,21.18,20231031,4.66,N,303530,500,36 억,,60422,N,N,0,N,00,N
20240521,091013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11010,-20,5,-0.18,18779700,1703,3.60,11030,11100,11010,14330,7730,11030,11027.42,0.82,0,-438,11603,11316,11163,10876,10723,11240,10800,37,3300,500,7720,10,1,7339299,808,78.64,1.91,12,0.02,140.00,5750.00,17560,20240220,-37.30,8970,20231031,22.74,17560,-37.30,20240220,10610,3.77,20240105,17560,-37.30,20240220,8970,22.74,20231031,4.66,N,303530,500,36 억,,60422,N,N,0,N,00,N
20240517,161019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11300,-280,5,-2.42,720580800,63715,73.64,11550,11580,11120,15050,8110,11580,11308.79,0.88,0,7787,12053,11816,11653,11416,11253,11735,11335,37,3470,500,8100,10,1,7339299,829,80.71,1.97,12,0.87,140.00,5750.00,17560,20240220,-35.65,8970,20231031,25.98,17560,-35.65,20240220,10610,6.50,20240105,17560,-35.65,20240220,8970,25.98,20231031,4.59,N,303530,500,36 억,,64371,N,N,0,N,00,N
20240517,151022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11400,-180,5,-1.55,678222810,59970,69.31,11550,11580,11120,15050,8110,11580,11308.69,0.88,0,6309,12053,11816,11653,11416,11253,11735,11335,37,3470,500,8100,10,1,7339299,837,81.43,1.98,12,0.82,140.00,5750.00,17560,20240220,-35.08,8970,20231031,27.09,17560,-35.08,20240220,10610,7.45,20240105,17560,-35.08,20240220,8970,27.09,20231031,4.59,N,303530,500,36 억,,64371,N,N,0,N,00,N
20240517,141013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11300,-280,5,-2.42,600316600,53113,61.39,11550,11580,11120,15050,8110,11580,11301.84,0.88,0,3043,12053,11816,11653,11416,11253,11735,11335,37,3470,500,8100,10,1,7339299,829,80.71,1.97,12,0.72,140.00,5750.00,17560,20240220,-35.65,8970,20231031,25.98,17560,-35.65,20240220,10610,6.50,20240105,17560,-35.65,20240220,8970,25.98,20231031,4.59,N,303530,500,36 억,,64371,N,N,0,N,00,N
20240517,131005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11310,-270,5,-2.33,536935410,47504,54.90,11550,11580,11120,15050,8110,11580,11302.07,0.88,0,3050,12053,11816,11653,11416,11253,11735,11335,37,3470,500,8100,10,1,7339299,830,80.79,1.97,12,0.65,140.00,5750.00,17560,20240220,-35.59,8970,20231031,26.09,17560,-35.59,20240220,10610,6.60,20240105,17560,-35.59,20240220,8970,26.09,20231031,4.59,N,303530,500,36 억,,64371,N,N,0,N,00,N
20240517,121005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11240,-340,5,-2.94,519871750,45995,53.16,11550,11580,11120,15050,8110,11580,11301.88,0.88,0,3530,12053,11816,11653,11416,11253,11735,11335,37,3470,500,8100,10,1,7339299,825,80.29,1.95,12,0.63,140.00,5750.00,17560,20240220,-35.99,8970,20231031,25.31,17560,-35.99,20240220,10610,5.94,20240105,17560,-35.99,20240220,8970,25.31,20231031,4.59,N,303530,500,36 억,,64371,N,N,0,N,00,N
20240517,111005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11350,-230,5,-1.99,446260040,39452,45.60,11550,11580,11120,15050,8110,11580,11310.44,0.88,0,3457,12053,11816,11653,11416,11253,11735,11335,37,3470,500,8100,10,1,7339299,833,81.07,1.97,12,0.54,140.00,5750.00,17560,20240220,-35.36,8970,20231031,26.53,17560,-35.36,20240220,10610,6.97,20240105,17560,-35.36,20240220,8970,26.53,20231031,4.59,N,303530,500,36 억,,64371,N,N,0,N,00,N
20240517,101000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11320,-260,5,-2.25,354149230,31295,36.17,11550,11580,11120,15050,8110,11580,11315.20,0.88,0,6836,12053,11816,11653,11416,11253,11735,11335,37,3470,500,8100,10,1,7339299,831,80.86,1.97,12,0.43,140.00,5750.00,17560,20240220,-35.54,8970,20231031,26.20,17560,-35.54,20240220,10610,6.69,20240105,17560,-35.54,20240220,8970,26.20,20231031,4.59,N,303530,500,36 억,,64371,N,N,0,N,00,N
20240517,091007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11370,-210,5,-1.81,79242600,6935,8.02,11550,11580,11350,15050,8110,11580,11423.06,0.88,0,554,12053,11816,11653,11416,11253,11735,11335,37,3470,500,8100,10,1,7339299,834,81.21,1.98,12,0.09,140.00,5750.00,17560,20240220,-35.25,8970,20231031,26.76,17560,-35.25,20240220,10610,7.16,20240105,17560,-35.25,20240220,8970,26.76,20231031,4.59,N,303530,500,36 억,,64371,N,N,0,N,00,N
20240516,160958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11580,-90,5,-0.77,1000693490,85816,13.16,11720,11890,11490,15170,8170,11670,11661.01,0.76,0,8433,13136,12402,11726,10992,10316,12770,11360,37,3500,500,8160,10,1,7339299,850,82.71,2.01,12,1.17,140.00,5750.00,17560,20240220,-34.05,8970,20231031,29.10,17560,-34.05,20240220,10610,9.14,20240105,17560,-34.05,20240220,8970,29.10,20231031,4.61,N,303530,500,36 억,,56031,N,N,0,N,00,N
20240516,150955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11660,-10,5,-0.09,940204200,80597,12.36,11720,11890,11490,15170,8170,11670,11665.50,0.76,0,8705,13136,12402,11726,10992,10316,12770,11360,37,3500,500,8160,10,1,7339299,856,83.29,2.03,12,1.10,140.00,5750.00,17560,20240220,-33.60,8970,20231031,29.99,17560,-33.60,20240220,10610,9.90,20240105,17560,-33.60,20240220,8970,29.99,20231031,4.61,N,303530,500,36 억,,56031,N,N,0,N,00,N
20240516,141003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11720,50,2,0.43,833132840,71392,10.94,11720,11890,11490,15170,8170,11670,11669.83,0.76,0,9452,13136,12402,11726,10992,10316,12770,11360,37,3500,500,8160,10,1,7339299,860,83.71,2.04,12,0.97,140.00,5750.00,17560,20240220,-33.26,8970,20231031,30.66,17560,-33.26,20240220,10610,10.46,20240105,17560,-33.26,20240220,8970,30.66,20231031,4.61,N,303530,500,36 억,,56031,N,N,0,N,00,N
20240516,130956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11530,-140,5,-1.20,787220970,67430,10.34,11720,11890,11490,15170,8170,11670,11674.64,0.76,0,9011,13136,12402,11726,10992,10316,12770,11360,37,3500,500,8160,10,1,7339299,846,82.36,2.01,12,0.92,140.00,5750.00,17560,20240220,-34.34,8970,20231031,28.54,17560,-34.34,20240220,10610,8.67,20240105,17560,-34.34,20240220,8970,28.54,20231031,4.61,N,303530,500,36 억,,56031,N,N,0,N,00,N
20240516,120954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11620,-50,5,-0.43,670094410,57281,8.78,11720,11890,11580,15170,8170,11670,11698.37,0.76,0,6686,13136,12402,11726,10992,10316,12770,11360,37,3500,500,8160,10,1,7339299,853,83.00,2.02,12,0.78,140.00,5750.00,17560,20240220,-33.83,8970,20231031,29.54,17560,-33.83,20240220,10610,9.52,20240105,17560,-33.83,20240220,8970,29.54,20231031,4.61,N,303530,500,36 억,,56031,N,N,0,N,00,N
20240516,110953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11690,20,2,0.17,602989660,51508,7.90,11720,11890,11600,15170,8170,11670,11706.72,0.76,0,6900,13136,12402,11726,10992,10316,12770,11360,37,3500,500,8160,10,1,7339299,858,83.50,2.03,12,0.70,140.00,5750.00,17560,20240220,-33.43,8970,20231031,30.32,17560,-33.43,20240220,10610,10.18,20240105,17560,-33.43,20240220,8970,30.32,20231031,4.61,N,303530,500,36 억,,56031,N,N,0,N,00,N
20240516,100957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11730,60,2,0.51,374380110,31974,4.90,11720,11890,11620,15170,8170,11670,11708.89,0.76,0,5116,13136,12402,11726,10992,10316,12770,11360,37,3500,500,8160,10,1,7339299,861,83.79,2.04,12,0.44,140.00,5750.00,17560,20240220,-33.20,8970,20231031,30.77,17560,-33.20,20240220,10610,10.56,20240105,17560,-33.20,20240220,8970,30.77,20231031,4.61,N,303530,500,36 억,,56031,N,N,0,N,00,N
20240516,090957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11680,10,2,0.09,162509930,13870,2.13,11720,11890,11650,15170,8170,11670,11716.65,0.76,0,1112,13136,12402,11726,10992,10316,12770,11360,37,3500,500,8160,10,1,7339299,857,83.43,2.03,12,0.19,140.00,5750.00,17560,20240220,-33.49,8970,20231031,30.21,17560,-33.49,20240220,10610,10.08,20240105,17560,-33.49,20240220,8970,30.21,20231031,4.61,N,303530,500,36 억,,56031,N,N,0,N,00,N
20240514,161008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11670,480,2,4.29,7664011950,648818,1571.56,11210,12460,11050,14540,7840,11190,11812.49,0.76,0,-1287,11503,11346,11223,11066,10943,11425,11145,37,3350,500,7830,10,1,7339299,856,83.36,2.03,12,8.84,140.00,5750.00,17560,20240220,-33.54,8970,20231031,30.10,17560,-33.54,20240220,10610,9.99,20240105,17560,-33.54,20240220,8970,30.10,20231031,4.62,N,303530,500,36 억,,55870,N,N,0,N,00,N
20240514,151010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11650,460,2,4.11,7459974380,631305,1529.14,11210,12460,11050,14540,7840,11190,11816.75,0.76,0,-3066,11503,11346,11223,11066,10943,11425,11145,37,3350,500,7830,10,1,7339299,855,83.21,2.03,12,8.60,140.00,5750.00,17560,20240220,-33.66,8970,20231031,29.88,17560,-33.66,20240220,10610,9.80,20240105,17560,-33.66,20240220,8970,29.88,20231031,4.62,N,303530,500,36 억,,55870,N,N,0,N,00,N
20240514,141010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11640,450,2,4.02,7083718270,598888,1450.62,11210,12460,11050,14540,7840,11190,11828.12,0.76,0,-11562,11503,11346,11223,11066,10943,11425,11145,37,3350,500,7830,10,1,7339299,854,83.14,2.02,12,8.16,140.00,5750.00,17560,20240220,-33.71,8970,20231031,29.77,17560,-33.71,20240220,10610,9.71,20240105,17560,-33.71,20240220,8970,29.77,20231031,4.62,N,303530,500,36 억,,55870,N,N,0,N,00,N
20240514,131011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11630,440,2,3.93,3083278250,264086,639.67,11210,12190,11050,14540,7840,11190,11675.28,0.76,0,-7441,11503,11346,11223,11066,10943,11425,11145,37,3350,500,7830,10,1,7339299,854,83.07,2.02,12,3.60,140.00,5750.00,17560,20240220,-33.77,8970,20231031,29.65,17560,-33.77,20240220,10610,9.61,20240105,17560,-33.77,20240220,8970,29.65,20231031,4.62,N,303530,500,36 억,,55870,N,N,0,N,00,N
20240514,121007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11630,440,2,3.93,2891608230,247652,599.86,11210,12190,11050,14540,7840,11190,11676.09,0.76,0,-12416,11503,11346,11223,11066,10943,11425,11145,37,3350,500,7830,10,1,7339299,854,83.07,2.02,12,3.37,140.00,5750.00,17560,20240220,-33.77,8970,20231031,29.65,17560,-33.77,20240220,10610,9.61,20240105,17560,-33.77,20240220,8970,29.65,20231031,4.62,N,303530,500,36 억,,55870,N,N,0,N,00,N
20240514,111008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11390,200,2,1.79,655868340,57571,139.45,11210,11600,11050,14540,7840,11190,11392.34,0.76,0,18430,11503,11346,11223,11066,10943,11425,11145,37,3350,500,7830,10,1,7339299,836,81.36,1.98,12,0.78,140.00,5750.00,17560,20240220,-35.14,8970,20231031,26.98,17560,-35.14,20240220,10610,7.35,20240105,17560,-35.14,20240220,8970,26.98,20231031,4.62,N,303530,500,36 억,,55870,N,N,0,N,00,N
20240514,101005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11420,230,2,2.06,355637850,31361,75.96,11210,11500,11050,14540,7840,11190,11340.13,0.76,0,15056,11503,11346,11223,11066,10943,11425,11145,37,3350,500,7830,10,1,7339299,838,81.57,1.99,12,0.43,140.00,5750.00,17560,20240220,-34.97,8970,20231031,27.31,17560,-34.97,20240220,10610,7.63,20240105,17560,-34.97,20240220,8970,27.31,20231031,4.62,N,303530,500,36 억,,55870,N,N,0,N,00,N
20240514,091007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11160,-30,5,-0.27,27739320,2478,6.00,11210,11250,11160,14540,7840,11190,11194.24,0.76,0,853,11503,11346,11223,11066,10943,11425,11145,37,3350,500,7830,10,1,7339299,819,79.71,1.94,12,0.03,140.00,5750.00,17560,20240220,-36.45,8970,20231031,24.41,17560,-36.45,20240220,10610,5.18,20240105,17560,-36.45,20240220,8970,24.41,20231031,4.62,N,303530,500,36 억,,55870,N,N,0,N,00,N
20240513,161005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11190,90,2,0.81,459868730,41120,154.01,11130,11380,11100,14430,7770,11100,11183.58,0.77,0,-515,11473,11286,11163,10976,10853,11225,10915,37,3330,500,7770,10,1,7339299,821,79.93,1.95,12,0.56,140.00,5750.00,17560,20240220,-36.28,8970,20231031,24.75,17560,-36.28,20240220,10610,5.47,20240105,17560,-36.28,20240220,8970,24.75,20231031,4.59,N,303530,500,36 억,,56428,N,N,0,N,00,N
20240513,151007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11170,70,2,0.63,393143900,35126,131.56,11130,11380,11120,14430,7770,11100,11192.39,0.77,0,-945,11473,11286,11163,10976,10853,11225,10915,37,3330,500,7770,10,1,7339299,820,79.79,1.94,12,0.48,140.00,5750.00,17560,20240220,-36.39,8970,20231031,24.53,17560,-36.39,20240220,10610,5.28,20240105,17560,-36.39,20240220,8970,24.53,20231031,4.59,N,303530,500,36 억,,56428,N,N,0,N,00,N
20240513,141008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11160,60,2,0.54,298237940,26618,99.70,11130,11380,11120,14430,7770,11100,11204.37,0.77,0,-303,11473,11286,11163,10976,10853,11225,10915,37,3330,500,7770,10,1,7339299,819,79.71,1.94,12,0.36,140.00,5750.00,17560,20240220,-36.45,8970,20231031,24.41,17560,-36.45,20240220,10610,5.18,20240105,17560,-36.45,20240220,8970,24.41,20231031,4.59,N,303530,500,36 억,,56428,N,N,0,N,00,N
20240513,131002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11180,80,2,0.72,231186730,20613,77.21,11130,11380,11120,14430,7770,11100,11215.58,0.77,0,3251,11473,11286,11163,10976,10853,11225,10915,37,3330,500,7770,10,1,7339299,821,79.86,1.94,12,0.28,140.00,5750.00,17560,20240220,-36.33,8970,20231031,24.64,17560,-36.33,20240220,10610,5.37,20240105,17560,-36.33,20240220,8970,24.64,20231031,4.59,N,303530,500,36 억,,56428,N,N,0,N,00,N
20240513,121006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11260,160,2,1.44,188394080,16791,62.89,11130,11380,11120,14430,7770,11100,11219.94,0.77,0,3501,11473,11286,11163,10976,10853,11225,10915,37,3330,500,7770,10,1,7339299,826,80.43,1.96,12,0.23,140.00,5750.00,17560,20240220,-35.88,8970,20231031,25.53,17560,-35.88,20240220,10610,6.13,20240105,17560,-35.88,20240220,8970,25.53,20231031,4.59,N,303530,500,36 억,,56428,N,N,0,N,00,N
20240513,111005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11230,130,2,1.17,145616840,12990,48.65,11130,11380,11120,14430,7770,11100,11209.92,0.77,0,1256,11473,11286,11163,10976,10853,11225,10915,37,3330,500,7770,10,1,7339299,824,80.21,1.95,12,0.18,140.00,5750.00,17560,20240220,-36.05,8970,20231031,25.20,17560,-36.05,20240220,10610,5.84,20240105,17560,-36.05,20240220,8970,25.20,20231031,4.59,N,303530,500,36 억,,56428,N,N,0,N,00,N
20240513,101004,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11240,140,2,1.26,58960920,5258,19.69,11130,11380,11120,14430,7770,11100,11213.56,0.77,0,262,11473,11286,11163,10976,10853,11225,10915,37,3330,500,7770,10,1,7339299,825,80.29,1.95,12,0.07,140.00,5750.00,17560,20240220,-35.99,8970,20231031,25.31,17560,-35.99,20240220,10610,5.94,20240105,17560,-35.99,20240220,8970,25.31,20231031,4.59,N,303530,500,36 억,,56428,N,N,0,N,00,N
20240513,091007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11270,170,2,1.53,24205210,2159,8.09,11130,11380,11120,14430,7770,11100,11211.31,0.77,0,-97,11473,11286,11163,10976,10853,11225,10915,37,3330,500,7770,10,1,7339299,827,80.50,1.96,12,0.03,140.00,5750.00,17560,20240220,-35.82,8970,20231031,25.64,17560,-35.82,20240220,10610,6.22,20240105,17560,-35.82,20240220,8970,25.64,20231031,4.59,N,303530,500,36 억,,56428,N,N,0,N,00,N
20240510,160937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11100,-70,5,-0.63,292003330,26195,128.04,11210,11350,11040,14520,7820,11170,11148.17,0.81,0,-3069,11476,11322,11226,11072,10976,11275,11025,37,3350,500,7810,10,1,7339299,815,79.29,1.93,12,0.36,140.00,5750.00,17560,20240220,-36.79,8970,20231031,23.75,17560,-36.79,20240220,10610,4.62,20240105,17560,-36.79,20240220,8970,23.75,20231031,4.60,N,303530,500,36 억,,59190,N,N,0,N,00,N
20240510,150944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11080,-90,5,-0.81,270035860,24216,118.36,11210,11350,11040,14520,7820,11170,11151.13,0.81,0,-3164,11476,11322,11226,11072,10976,11275,11025,37,3350,500,7810,10,1,7339299,813,79.14,1.93,12,0.33,140.00,5750.00,17560,20240220,-36.90,8970,20231031,23.52,17560,-36.90,20240220,10610,4.43,20240105,17560,-36.90,20240220,8970,23.52,20231031,4.60,N,303530,500,36 억,,59190,N,N,0,N,00,N
20240510,140947,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11120,-50,5,-0.45,256290100,22975,112.30,11210,11350,11040,14520,7820,11170,11155.17,0.81,0,-2899,11476,11322,11226,11072,10976,11275,11025,37,3350,500,7810,10,1,7339299,816,79.43,1.93,12,0.31,140.00,5750.00,17560,20240220,-36.67,8970,20231031,23.97,17560,-36.67,20240220,10610,4.81,20240105,17560,-36.67,20240220,8970,23.97,20231031,4.60,N,303530,500,36 억,,59190,N,N,0,N,00,N
20240510,130939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11100,-70,5,-0.63,220036360,19700,96.29,11210,11350,11070,14520,7820,11170,11169.36,0.81,0,-3466,11476,11322,11226,11072,10976,11275,11025,37,3350,500,7810,10,1,7339299,815,79.29,1.93,12,0.27,140.00,5750.00,17560,20240220,-36.79,8970,20231031,23.75,17560,-36.79,20240220,10610,4.62,20240105,17560,-36.79,20240220,8970,23.75,20231031,4.60,N,303530,500,36 억,,59190,N,N,0,N,00,N
20240510,120933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11080,-90,5,-0.81,185773790,16607,81.17,11210,11350,11080,14520,7820,11170,11186.47,0.81,0,-3302,11476,11322,11226,11072,10976,11275,11025,37,3350,500,7810,10,1,7339299,813,79.14,1.93,12,0.23,140.00,5750.00,17560,20240220,-36.90,8970,20231031,23.52,17560,-36.90,20240220,10610,4.43,20240105,17560,-36.90,20240220,8970,23.52,20231031,4.60,N,303530,500,36 억,,59190,N,N,0,N,00,N
20240510,110938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11140,-30,5,-0.27,155300150,13860,67.75,11210,11350,11080,14520,7820,11170,11204.92,0.81,0,-3165,11476,11322,11226,11072,10976,11275,11025,37,3350,500,7810,10,1,7339299,818,79.57,1.94,12,0.19,140.00,5750.00,17560,20240220,-36.56,8970,20231031,24.19,17560,-36.56,20240220,10610,5.00,20240105,17560,-36.56,20240220,8970,24.19,20231031,4.60,N,303530,500,36 억,,59190,N,N,0,N,00,N
20240510,100937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11180,10,2,0.09,122433870,10910,53.33,11210,11350,11180,14520,7820,11170,11222.17,0.81,0,-1856,11476,11322,11226,11072,10976,11275,11025,37,3350,500,7810,10,1,7339299,821,79.86,1.94,12,0.15,140.00,5750.00,17560,20240220,-36.33,8970,20231031,24.64,17560,-36.33,20240220,10610,5.37,20240105,17560,-36.33,20240220,8970,24.64,20231031,4.60,N,303530,500,36 억,,59190,N,N,0,N,00,N
20240510,090940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11270,100,2,0.90,3718090,332,1.62,11210,11290,11180,14520,7820,11170,11199.07,0.81,0,-229,11476,11322,11226,11072,10976,11275,11025,37,3350,500,7810,10,1,7339299,827,80.50,1.96,12,0.00,140.00,5750.00,17560,20240220,-35.82,8970,20231031,25.64,17560,-35.82,20240220,10610,6.22,20240105,17560,-35.82,20240220,8970,25.64,20231031,4.60,N,303530,500,36 억,,59190,N,N,0,N,00,N
20240509,160958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11170,-70,5,-0.62,228328560,20347,68.04,11270,11380,11130,14610,7870,11240,11221.73,0.89,0,-5401,11573,11406,11253,11086,10933,11490,11170,37,3370,500,7860,10,1,7339299,820,79.79,1.94,12,0.28,140.00,5750.00,17560,20240220,-36.39,8970,20231031,24.53,17560,-36.39,20240220,10610,5.28,20240105,17560,-36.39,20240220,8970,24.53,20231031,4.54,N,303530,500,36 억,,65550,N,N,0,N,00,N
20240509,150956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11190,-50,5,-0.44,218919600,19505,65.23,11270,11380,11130,14610,7870,11240,11223.77,0.89,0,-5102,11573,11406,11253,11086,10933,11490,11170,37,3370,500,7860,10,1,7339299,821,79.93,1.95,12,0.27,140.00,5750.00,17560,20240220,-36.28,8970,20231031,24.75,17560,-36.28,20240220,10610,5.47,20240105,17560,-36.28,20240220,8970,24.75,20231031,4.54,N,303530,500,36 억,,65550,N,N,0,N,00,N
20240509,140849,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11180,-60,5,-0.53,199159860,17736,59.31,11270,11380,11130,14610,7870,11240,11229.13,0.89,0,-5213,11573,11406,11253,11086,10933,11490,11170,37,3370,500,7860,10,1,7339299,821,79.86,1.94,12,0.24,140.00,5750.00,17560,20240220,-36.33,8970,20231031,24.64,17560,-36.33,20240220,10610,5.37,20240105,17560,-36.33,20240220,8970,24.64,20231031,4.54,N,303530,500,36 억,,65550,N,N,0,N,00,N
20240509,130939,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11150,-90,5,-0.80,171452090,15263,51.04,11270,11380,11130,14610,7870,11240,11233.18,0.89,0,-4935,11573,11406,11253,11086,10933,11490,11170,37,3370,500,7860,10,1,7339299,818,79.64,1.94,12,0.21,140.00,5750.00,17560,20240220,-36.50,8970,20231031,24.30,17560,-36.50,20240220,10610,5.09,20240105,17560,-36.50,20240220,8970,24.30,20231031,4.54,N,303530,500,36 억,,65550,N,N,0,N,00,N
20240509,120936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11230,-10,5,-0.09,126488250,11233,37.56,11270,11380,11180,14610,7870,11240,11260.42,0.89,0,-4267,11573,11406,11253,11086,10933,11490,11170,37,3370,500,7860,10,1,7339299,824,80.21,1.95,12,0.15,140.00,5750.00,17560,20240220,-36.05,8970,20231031,25.20,17560,-36.05,20240220,10610,5.84,20240105,17560,-36.05,20240220,8970,25.20,20231031,4.54,N,303530,500,36 억,,65550,N,N,0,N,00,N
20240509,110923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11260,20,2,0.18,105285180,9342,31.24,11270,11380,11180,14610,7870,11240,11270.09,0.89,0,-4026,11573,11406,11253,11086,10933,11490,11170,37,3370,500,7860,10,1,7339299,826,80.43,1.96,12,0.13,140.00,5750.00,17560,20240220,-35.88,8970,20231031,25.53,17560,-35.88,20240220,10610,6.13,20240105,17560,-35.88,20240220,8970,25.53,20231031,4.54,N,303530,500,36 억,,65550,N,N,0,N,00,N
20240509,100927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11360,120,2,1.07,63936130,5673,18.97,11270,11380,11180,14610,7870,11240,11270.25,0.89,0,-2055,11573,11406,11253,11086,10933,11490,11170,37,3370,500,7860,10,1,7339299,834,81.14,1.98,12,0.08,140.00,5750.00,17560,20240220,-35.31,8970,20231031,26.64,17560,-35.31,20240220,10610,7.07,20240105,17560,-35.31,20240220,8970,26.64,20231031,4.54,N,303530,500,36 억,,65550,N,N,0,N,00,N
20240509,090925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11230,-10,5,-0.09,21330510,1898,6.35,11270,11310,11180,14610,7870,11240,11238.41,0.89,0,-1503,11573,11406,11253,11086,10933,11490,11170,37,3370,500,7860,10,1,7339299,824,80.21,1.95,12,0.03,140.00,5750.00,17560,20240220,-36.05,8970,20231031,25.20,17560,-36.05,20240220,10610,5.84,20240105,17560,-36.05,20240220,8970,25.20,20231031,4.54,N,303530,500,36 억,,65550,N,N,0,N,00,N
20240508,160918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11240,50,2,0.45,331297420,29414,77.92,11100,11420,11100,14540,7840,11190,11263.26,0.86,0,2411,11316,11252,11136,11072,10956,11285,11105,37,3350,500,7830,10,1,7339299,825,80.29,1.95,12,0.40,140.00,5750.00,17560,20240220,-35.99,8970,20231031,25.31,17560,-35.99,20240220,10610,5.94,20240105,17560,-35.99,20240220,8970,25.31,20231031,4.53,N,303530,500,36 억,,62990,N,N,0,N,00,N
20240508,150922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11290,100,2,0.89,304692070,27046,71.65,11100,11420,11100,14540,7840,11190,11265.70,0.86,0,1720,11316,11252,11136,11072,10956,11285,11105,37,3350,500,7830,10,1,7339299,829,80.64,1.96,12,0.37,140.00,5750.00,17560,20240220,-35.71,8970,20231031,25.86,17560,-35.71,20240220,10610,6.41,20240105,17560,-35.71,20240220,8970,25.86,20231031,4.53,N,303530,500,36 억,,62990,N,N,0,N,00,N
20240508,140916,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11270,80,2,0.71,245797270,21818,57.80,11100,11420,11100,14540,7840,11190,11265.80,0.86,0,1370,11316,11252,11136,11072,10956,11285,11105,37,3350,500,7830,10,1,7339299,827,80.50,1.96,12,0.30,140.00,5750.00,17560,20240220,-35.82,8970,20231031,25.64,17560,-35.82,20240220,10610,6.22,20240105,17560,-35.82,20240220,8970,25.64,20231031,4.53,N,303530,500,36 억,,62990,N,N,0,N,00,N
20240508,130914,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11280,90,2,0.80,237547820,21085,55.85,11100,11420,11100,14540,7840,11190,11266.20,0.86,0,1209,11316,11252,11136,11072,10956,11285,11105,37,3350,500,7830,10,1,7339299,828,80.57,1.96,12,0.29,140.00,5750.00,17560,20240220,-35.76,8970,20231031,25.75,17560,-35.76,20240220,10610,6.31,20240105,17560,-35.76,20240220,8970,25.75,20231031,4.53,N,303530,500,36 억,,62990,N,N,0,N,00,N
20240508,120912,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11270,80,2,0.71,220447120,19567,51.83,11100,11420,11100,14540,7840,11190,11266.27,0.86,0,1746,11316,11252,11136,11072,10956,11285,11105,37,3350,500,7830,10,1,7339299,827,80.50,1.96,12,0.27,140.00,5750.00,17560,20240220,-35.82,8970,20231031,25.64,17560,-35.82,20240220,10610,6.22,20240105,17560,-35.82,20240220,8970,25.64,20231031,4.53,N,303530,500,36 억,,62990,N,N,0,N,00,N
20240508,110953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11290,100,2,0.89,192341750,17072,45.22,11100,11420,11100,14540,7840,11190,11266.50,0.86,0,1410,11316,11252,11136,11072,10956,11285,11105,37,3350,500,7830,10,1,7339299,829,80.64,1.96,12,0.23,140.00,5750.00,17560,20240220,-35.71,8970,20231031,25.86,17560,-35.71,20240220,10610,6.41,20240105,17560,-35.71,20240220,8970,25.86,20231031,4.53,N,303530,500,36 억,,62990,N,N,0,N,00,N
20240508,100924,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11230,40,2,0.36,79905240,7121,18.86,11100,11270,11100,14540,7840,11190,11221.07,0.86,0,-942,11316,11252,11136,11072,10956,11285,11105,37,3350,500,7830,10,1,7339299,824,80.21,1.95,12,0.10,140.00,5750.00,17560,20240220,-36.05,8970,20231031,25.20,17560,-36.05,20240220,10610,5.84,20240105,17560,-36.05,20240220,8970,25.20,20231031,4.53,N,303530,500,36 억,,62990,N,N,0,N,00,N
20240508,090928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11250,60,2,0.54,6163290,552,1.46,11100,11270,11100,14540,7840,11190,11165.38,0.86,0,51,11316,11252,11136,11072,10956,11285,11105,37,3350,500,7830,10,1,7339299,826,80.36,1.96,12,0.01,140.00,5750.00,17560,20240220,-35.93,8970,20231031,25.42,17560,-35.93,20240220,10610,6.03,20240105,17560,-35.93,20240220,8970,25.42,20231031,4.53,N,303530,500,36 억,,62990,N,N,0,N,00,N
20240503,160944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10970,-70,5,-0.63,365148470,33010,131.27,11060,11230,10970,14350,7730,11040,11061.81,0.69,0,-838,11400,11220,11060,10880,10720,11310,10970,37,3310,500,7720,10,1,7339299,805,78.36,1.91,12,0.45,140.00,5750.00,17560,20240220,-37.53,8970,20231031,22.30,17560,-37.53,20240220,10610,3.39,20240105,17560,-37.53,20240220,8970,22.30,20231031,4.46,N,303530,500,36 억,,51005,N,N,0,N,00,N
20240503,150944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11000,-40,5,-0.36,331169210,29914,118.96,11060,11230,10970,14350,7730,11040,11070.71,0.69,0,-369,11400,11220,11060,10880,10720,11310,10970,37,3310,500,7720,10,1,7339299,807,78.57,1.91,12,0.41,140.00,5750.00,17560,20240220,-37.36,8970,20231031,22.63,17560,-37.36,20240220,10610,3.68,20240105,17560,-37.36,20240220,8970,22.63,20231031,4.46,N,303530,500,36 억,,51005,N,N,0,N,00,N
20240503,140946,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11000,-40,5,-0.36,307009970,27718,110.23,11060,11230,10970,14350,7730,11040,11076.19,0.69,0,-51,11400,11220,11060,10880,10720,11310,10970,37,3310,500,7720,10,1,7339299,807,78.57,1.91,12,0.38,140.00,5750.00,17560,20240220,-37.36,8970,20231031,22.63,17560,-37.36,20240220,10610,3.68,20240105,17560,-37.36,20240220,8970,22.63,20231031,4.46,N,303530,500,36 억,,51005,N,N,0,N,00,N
20240503,130945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11030,-10,5,-0.09,248759850,22425,89.18,11060,11230,10970,14350,7730,11040,11092.97,0.69,0,1257,11400,11220,11060,10880,10720,11310,10970,37,3310,500,7720,10,1,7339299,810,78.79,1.92,12,0.31,140.00,5750.00,17560,20240220,-37.19,8970,20231031,22.97,17560,-37.19,20240220,10610,3.96,20240105,17560,-37.19,20240220,8970,22.97,20231031,4.46,N,303530,500,36 억,,51005,N,N,0,N,00,N
20240503,120942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11010,-30,5,-0.27,234243790,21110,83.95,11060,11230,10970,14350,7730,11040,11096.34,0.69,0,1611,11400,11220,11060,10880,10720,11310,10970,37,3310,500,7720,10,1,7339299,808,78.64,1.91,12,0.29,140.00,5750.00,17560,20240220,-37.30,8970,20231031,22.74,17560,-37.30,20240220,10610,3.77,20240105,17560,-37.30,20240220,8970,22.74,20231031,4.46,N,303530,500,36 억,,51005,N,N,0,N,00,N
20240503,110942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11030,-10,5,-0.09,192110180,17281,68.72,11060,11230,11030,14350,7730,11040,11116.84,0.69,0,4011,11400,11220,11060,10880,10720,11310,10970,37,3310,500,7720,10,1,7339299,810,78.79,1.92,12,0.24,140.00,5750.00,17560,20240220,-37.19,8970,20231031,22.97,17560,-37.19,20240220,10610,3.96,20240105,17560,-37.19,20240220,8970,22.97,20231031,4.46,N,303530,500,36 억,,51005,N,N,0,N,00,N
20240503,100938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11230,190,2,1.72,140945160,12663,50.36,11060,11230,11060,14350,7730,11040,11130.47,0.69,0,6027,11400,11220,11060,10880,10720,11310,10970,37,3310,500,7720,10,1,7339299,824,80.21,1.95,12,0.17,140.00,5750.00,17560,20240220,-36.05,8970,20231031,25.20,17560,-36.05,20240220,10610,5.84,20240105,17560,-36.05,20240220,8970,25.20,20231031,4.46,N,303530,500,36 억,,51005,N,N,0,N,00,N
20240503,090934,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11120,80,2,0.72,9482060,856,3.40,11060,11140,11060,14350,7730,11040,11077.17,0.69,0,-64,11400,11220,11060,10880,10720,11310,10970,37,3310,500,7720,10,1,7339299,816,79.43,1.93,12,0.01,140.00,5750.00,17560,20240220,-36.67,8970,20231031,23.97,17560,-36.67,20240220,10610,4.81,20240105,17560,-36.67,20240220,8970,23.97,20231031,4.46,N,303530,500,36 억,,51005,N,N,0,N,00,N
20240502,160928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11040,40,2,0.36,272846130,24790,121.39,10900,11240,10900,14300,7700,11000,11006.28,0.67,0,1970,11386,11192,11056,10862,10726,11125,10795,37,3300,500,7700,10,1,7339299,810,78.86,1.92,12,0.34,140.00,5750.00,17560,20240220,-37.13,8970,20231031,23.08,17560,-37.13,20240220,10610,4.05,20240105,17560,-37.13,20240220,8970,23.08,20231031,4.49,N,303530,500,36 억,,49370,N,N,0,N,00,N
20240502,150935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11040,40,2,0.36,260960960,23712,116.12,10900,11240,10900,14300,7700,11000,11005.44,0.67,0,2212,11386,11192,11056,10862,10726,11125,10795,37,3300,500,7700,10,1,7339299,810,78.86,1.92,12,0.32,140.00,5750.00,17560,20240220,-37.13,8970,20231031,23.08,17560,-37.13,20240220,10610,4.05,20240105,17560,-37.13,20240220,8970,23.08,20231031,4.49,N,303530,500,36 억,,49370,N,N,0,N,00,N
20240502,140930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11060,60,2,0.55,224780370,20436,100.07,10900,11240,10900,14300,7700,11000,10999.24,0.67,0,2144,11386,11192,11056,10862,10726,11125,10795,37,3300,500,7700,10,1,7339299,812,79.00,1.92,12,0.28,140.00,5750.00,17560,20240220,-37.02,8970,20231031,23.30,17560,-37.02,20240220,10610,4.24,20240105,17560,-37.02,20240220,8970,23.30,20231031,4.49,N,303530,500,36 억,,49370,N,N,0,N,00,N
20240502,130926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11010,10,2,0.09,108810010,9930,48.63,10900,11240,10900,14300,7700,11000,10957.70,0.67,0,-2145,11386,11192,11056,10862,10726,11125,10795,37,3300,500,7700,10,1,7339299,808,78.64,1.91,12,0.14,140.00,5750.00,17560,20240220,-37.30,8970,20231031,22.74,17560,-37.30,20240220,10610,3.77,20240105,17560,-37.30,20240220,8970,22.74,20231031,4.49,N,303530,500,36 억,,49370,N,N,0,N,00,N
20240502,120925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11000,0,3,0.00,102949130,9397,46.02,10900,11240,10900,14300,7700,11000,10955.53,0.67,0,-2214,11386,11192,11056,10862,10726,11125,10795,37,3300,500,7700,10,1,7339299,807,78.57,1.91,12,0.13,140.00,5750.00,17560,20240220,-37.36,8970,20231031,22.63,17560,-37.36,20240220,10610,3.68,20240105,17560,-37.36,20240220,8970,22.63,20231031,4.49,N,303530,500,36 억,,49370,N,N,0,N,00,N
20240502,110923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11010,10,2,0.09,81222330,7417,36.32,10900,11240,10900,14300,7700,11000,10950.83,0.67,0,-2137,11386,11192,11056,10862,10726,11125,10795,37,3300,500,7700,10,1,7339299,808,78.64,1.91,12,0.10,140.00,5750.00,17560,20240220,-37.30,8970,20231031,22.74,17560,-37.30,20240220,10610,3.77,20240105,17560,-37.30,20240220,8970,22.74,20231031,4.49,N,303530,500,36 억,,49370,N,N,0,N,00,N
20240502,100921,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11000,0,3,0.00,57644220,5273,25.82,10900,11240,10900,14300,7700,11000,10931.96,0.67,0,-1556,11386,11192,11056,10862,10726,11125,10795,37,3300,500,7700,10,1,7339299,807,78.57,1.91,12,0.07,140.00,5750.00,17560,20240220,-37.36,8970,20231031,22.63,17560,-37.36,20240220,10610,3.68,20240105,17560,-37.36,20240220,8970,22.63,20231031,4.49,N,303530,500,36 억,,49370,N,N,0,N,00,N
20240502,090920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,11120,120,2,1.09,8178360,748,3.66,10900,11240,10900,14300,7700,11000,10933.64,0.67,0,-212,11386,11192,11056,10862,10726,11125,10795,37,3300,500,7700,10,1,7339299,816,79.43,1.93,12,0.01,140.00,5750.00,17560,20240220,-36.67,8970,20231031,23.97,17560,-36.67,20240220,10610,4.81,20240105,17560,-36.67,20240220,8970,23.97,20231031,4.49,N,303530,500,36 억,,49370,N,N,0,N,00,N