KissMeData/393210/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
20240430,161304,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8210,360,2,4.59,39614939960,4599482,564.24,7850,9100,7600,10200,5500,7850,8613.38,0.00,0,135069,8536,8192,7806,7462,7076,8365,7635,77,2350,500,4710,10,1,15356544,1261,36.33,3.97,12,29.95,226.00,2069.00,9100,20240430,-9.78,3500,20230809,134.57,9100,-9.78,20240430,3930,108.91,20240201,18200,-54.89,20230614,3500,134.57,20230809,8.56,N,393210,500,76 억,,0,N,N,160,N,00,N
20240430,151315,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8400,550,2,7.01,38810203020,4502077,552.30,7850,9100,7600,10200,5500,7850,8620.67,0.00,0,132217,8536,8192,7806,7462,7076,8365,7635,77,2350,500,4710,10,1,15356544,1290,37.17,4.06,12,29.32,226.00,2069.00,9100,20240430,-7.69,3500,20230809,140.00,9100,-7.69,20240430,3930,113.74,20240201,18200,-53.85,20230614,3500,140.00,20230809,8.56,N,393210,500,76 억,,0,N,N,0,N,00,N
20240430,141322,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8320,470,2,5.99,36946540160,4278570,524.88,7850,9100,7600,10200,5500,7850,8635.43,0.00,0,130025,8536,8192,7806,7462,7076,8365,7635,77,2350,500,4710,10,1,15356544,1278,36.81,4.02,12,27.86,226.00,2069.00,9100,20240430,-8.57,3500,20230809,137.71,9100,-8.57,20240430,3930,111.70,20240201,18200,-54.29,20230614,3500,137.71,20230809,8.56,N,393210,500,76 억,,0,N,N,0,N,00,N
20240430,131318,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8380,530,2,6.75,32925327220,3798764,466.02,7850,9100,7600,10200,5500,7850,8667.59,0.00,0,36569,8536,8192,7806,7462,7076,8365,7635,77,2350,500,4710,10,1,15356544,1287,37.08,4.05,12,24.74,226.00,2069.00,9100,20240430,-7.91,3500,20230809,139.43,9100,-7.91,20240430,3930,113.23,20240201,18200,-53.96,20230614,3500,139.43,20230809,8.56,N,393210,500,76 억,,0,N,N,0,N,00,N
20240430,121314,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,8010,160,2,2.04,3564592730,449221,55.11,7850,8150,7600,10200,5500,7850,7935.24,0.00,0,47461,8536,8192,7806,7462,7076,8365,7635,77,2350,500,4710,10,1,15356544,1230,35.44,3.87,12,2.93,226.00,2069.00,8500,20240422,-5.76,3500,20230809,128.86,8500,-5.76,20240422,3930,103.82,20240201,18200,-55.99,20230614,3500,128.86,20230809,8.56,N,393210,500,76 억,,0,N,N,0,N,00,N
20240430,111309,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7960,110,2,1.40,1786508620,228837,28.07,7850,7980,7600,10200,5500,7850,7806.72,0.00,0,20587,8536,8192,7806,7462,7076,8365,7635,77,2350,500,4710,10,1,15356544,1222,35.22,3.85,12,1.49,226.00,2069.00,8500,20240422,-6.35,3500,20230809,127.43,8500,-6.35,20240422,3930,102.54,20240201,18200,-56.26,20230614,3500,127.43,20230809,8.56,N,393210,500,76 억,,0,N,N,0,N,00,N
20240430,101309,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7890,40,2,0.51,1137674340,146832,18.01,7850,7890,7600,10200,5500,7850,7747.47,0.00,0,8695,8536,8192,7806,7462,7076,8365,7635,77,2350,500,4710,10,1,15356544,1212,34.91,3.81,12,0.96,226.00,2069.00,8500,20240422,-7.18,3500,20230809,125.43,8500,-7.18,20240422,3930,100.76,20240201,18200,-56.65,20230614,3500,125.43,20230809,8.56,N,393210,500,76 억,,0,N,N,0,N,00,N
20240430,091320,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7710,-140,5,-1.78,400087430,51665,6.34,7850,7850,7650,10200,5500,7850,7741.87,0.00,0,6862,8536,8192,7806,7462,7076,8365,7635,77,2350,500,4710,10,1,15356544,1184,34.12,3.73,12,0.34,226.00,2069.00,8500,20240422,-9.29,3500,20230809,120.29,8500,-9.29,20240422,3930,96.18,20240201,18200,-57.64,20230614,3500,120.29,20230809,8.56,N,393210,500,76 억,,0,N,N,0,N,00,N
20240429,161259,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7850,10,2,0.13,6356604290,810628,31.53,7800,8150,7420,10190,5490,7840,7841.56,0.00,0,15884,8766,8302,7976,7512,7186,8140,7350,77,2350,500,4700,10,1,15356544,1205,34.73,3.79,12,5.28,226.00,2069.00,8500,20240422,-7.65,3500,20230809,124.29,8500,-7.65,20240422,3930,99.75,20240201,18200,-56.87,20230614,3500,124.29,20230809,8.52,N,393210,500,76 억,,0,N,N,3,N,00,N
20240429,151310,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7850,10,2,0.13,5981711460,762934,29.67,7800,8150,7420,10190,5490,7840,7840.40,0.00,0,14619,8766,8302,7976,7512,7186,8140,7350,77,2350,500,4700,10,1,15356544,1205,34.73,3.79,12,4.97,226.00,2069.00,8500,20240422,-7.65,3500,20230809,124.29,8500,-7.65,20240422,3930,99.75,20240201,18200,-56.87,20230614,3500,124.29,20230809,8.52,N,393210,500,76 억,,0,N,N,3,N,00,N
20240429,141222,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7650,-190,5,-2.42,5155274550,655536,25.50,7800,8150,7420,10190,5490,7840,7864.22,0.00,0,8869,8766,8302,7976,7512,7186,8140,7350,77,2350,500,4700,10,1,15356544,1175,33.85,3.70,12,4.27,226.00,2069.00,8500,20240422,-10.00,3500,20230809,118.57,8500,-10.00,20240422,3930,94.66,20240201,18200,-57.97,20230614,3500,118.57,20230809,8.52,N,393210,500,76 억,,0,N,N,3,N,00,N
20240429,131308,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7910,70,2,0.89,3553462000,446649,17.37,7800,8150,7720,10190,5490,7840,7955.86,0.00,0,56798,8766,8302,7976,7512,7186,8140,7350,77,2350,500,4700,10,1,15356544,1215,35.00,3.82,12,2.91,226.00,2069.00,8500,20240422,-6.94,3500,20230809,126.00,8500,-6.94,20240422,3930,101.27,20240201,18200,-56.54,20230614,3500,126.00,20230809,8.52,N,393210,500,76 억,,0,N,N,3,N,00,N
20240429,121308,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7950,110,2,1.40,3371867800,423709,16.48,7800,8150,7720,10190,5490,7840,7958.01,0.00,0,56998,8766,8302,7976,7512,7186,8140,7350,77,2350,500,4700,10,1,15356544,1221,35.18,3.84,12,2.76,226.00,2069.00,8500,20240422,-6.47,3500,20230809,127.14,8500,-6.47,20240422,3930,102.29,20240201,18200,-56.32,20230614,3500,127.14,20230809,8.52,N,393210,500,76 억,,0,N,N,3,N,00,N
20240429,111238,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7910,70,2,0.89,3187167500,400350,15.57,7800,8150,7720,10190,5490,7840,7960.99,0.00,0,53800,8766,8302,7976,7512,7186,8140,7350,77,2350,500,4700,10,1,15356544,1215,35.00,3.82,12,2.61,226.00,2069.00,8500,20240422,-6.94,3500,20230809,126.00,8500,-6.94,20240422,3930,101.27,20240201,18200,-56.54,20230614,3500,126.00,20230809,8.52,N,393210,500,76 억,,0,N,N,3,N,00,N
20240429,101307,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7910,70,2,0.89,2376093060,298756,11.62,7800,8150,7720,10190,5490,7840,7953.33,0.00,0,42083,8766,8302,7976,7512,7186,8140,7350,77,2350,500,4700,10,1,15356544,1215,35.00,3.82,12,1.95,226.00,2069.00,8500,20240422,-6.94,3500,20230809,126.00,8500,-6.94,20240422,3930,101.27,20240201,18200,-56.54,20230614,3500,126.00,20230809,8.52,N,393210,500,76 억,,0,N,N,3,N,00,N
20240429,091308,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,7990,150,2,1.91,970711750,121769,4.74,7800,8150,7720,10190,5490,7840,7971.87,0.00,0,33830,8766,8302,7976,7512,7186,8140,7350,77,2350,500,4700,10,1,15356544,1227,35.35,3.86,12,0.79,226.00,2069.00,8500,20240422,-6.00,3500,20230809,128.29,8500,-6.00,20240422,3930,103.31,20240201,18200,-56.10,20230614,3500,128.29,20230809,8.52,N,393210,500,76 억,,0,N,N,3,N,00,N
20240426,161302,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7840,160,2,2.08,20438174840,2559284,205.31,7970,8440,7650,9980,5380,7680,7986.36,0.00,0,-126854,8526,8102,7876,7452,7226,7990,7340,77,2300,500,4600,10,1,15356544,1204,34.69,3.79,12,16.67,226.00,2069.00,8500,20240422,-7.76,3500,20230809,124.00,8500,-7.76,20240422,3930,99.49,20240201,21900,-64.20,20230426,3500,124.00,20230809,7.59,N,393210,500,76 억,,0,N,N,3,N,00,N
20240426,151304,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7870,190,2,2.47,20135862240,2520723,202.22,7970,8440,7650,9980,5380,7680,7988.13,0.00,0,-127114,8526,8102,7876,7452,7226,7990,7340,77,2300,500,4600,10,1,15356544,1209,34.82,3.80,12,16.41,226.00,2069.00,8500,20240422,-7.41,3500,20230809,124.86,8500,-7.41,20240422,3930,100.25,20240201,21900,-64.06,20230426,3500,124.86,20230809,7.59,N,393210,500,76 억,,0,N,N,0,N,00,N
20240426,141302,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7980,300,2,3.91,19086614800,2386856,191.48,7970,8440,7650,9980,5380,7680,7996.55,0.00,0,-114337,8526,8102,7876,7452,7226,7990,7340,77,2300,500,4600,10,1,15356544,1225,35.31,3.86,12,15.54,226.00,2069.00,8500,20240422,-6.12,3500,20230809,128.00,8500,-6.12,20240422,3930,103.05,20240201,21900,-63.56,20230426,3500,128.00,20230809,7.59,N,393210,500,76 억,,0,N,N,0,N,00,N
20240426,131302,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7820,140,2,1.82,17732600070,2216077,177.78,7970,8440,7650,9980,5380,7680,8001.80,0.00,0,-123647,8526,8102,7876,7452,7226,7990,7340,77,2300,500,4600,10,1,15356544,1201,34.60,3.78,12,14.43,226.00,2069.00,8500,20240422,-8.00,3500,20230809,123.43,8500,-8.00,20240422,3930,98.98,20240201,21900,-64.29,20230426,3500,123.43,20230809,7.59,N,393210,500,76 억,,0,N,N,0,N,00,N
20240426,121300,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7730,50,2,0.65,17285295120,2158523,173.16,7970,8440,7650,9980,5380,7680,8007.93,0.00,0,-123106,8526,8102,7876,7452,7226,7990,7340,77,2300,500,4600,10,1,15356544,1187,34.20,3.74,12,14.06,226.00,2069.00,8500,20240422,-9.06,3500,20230809,120.86,8500,-9.06,20240422,3930,96.69,20240201,21900,-64.70,20230426,3500,120.86,20230809,7.59,N,393210,500,76 억,,0,N,N,0,N,00,N
20240426,111254,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7750,70,2,0.91,16633460840,2074248,166.40,7970,8440,7680,9980,5380,7680,8019.03,0.00,0,-122357,8526,8102,7876,7452,7226,7990,7340,77,2300,500,4600,10,1,15356544,1190,34.29,3.75,12,13.51,226.00,2069.00,8500,20240422,-8.82,3500,20230809,121.43,8500,-8.82,20240422,3930,97.20,20240201,21900,-64.61,20230426,3500,121.43,20230809,7.59,N,393210,500,76 억,,0,N,N,0,N,00,N
20240426,101259,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7840,160,2,2.08,13296923410,1645393,132.00,7970,8440,7840,9980,5380,7680,8081.31,0.00,0,-82266,8526,8102,7876,7452,7226,7990,7340,77,2300,500,4600,10,1,15356544,1204,34.69,3.79,12,10.71,226.00,2069.00,8500,20240422,-7.76,3500,20230809,124.00,8500,-7.76,20240422,3930,99.49,20240201,21900,-64.20,20230426,3500,124.00,20230809,7.59,N,393210,500,76 억,,0,N,N,0,N,00,N
20240426,091303,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8070,390,2,5.08,5748558340,704168,56.49,7970,8440,7920,9980,5380,7680,8163.62,0.00,0,-37744,8526,8102,7876,7452,7226,7990,7340,77,2300,500,4600,10,1,15356544,1239,35.71,3.90,12,4.59,226.00,2069.00,8500,20240422,-5.06,3500,20230809,130.57,8500,-5.06,20240422,3930,105.34,20240201,21900,-63.15,20230426,3500,130.57,20230809,7.59,N,393210,500,76 억,,0,N,N,0,N,00,N
20240425,161253,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7680,-320,5,-4.00,9693655020,1219212,52.56,8050,8300,7650,10400,5600,8000,7951.22,0.49,0,-105430,8820,8410,7790,7380,6760,8615,7585,77,2400,500,4800,10,1,15356544,1179,33.98,3.71,12,7.94,226.00,2069.00,8500,20240422,-9.65,3500,20230809,119.43,8500,-9.65,20240422,3930,95.42,20240201,21900,-64.93,20230426,3500,119.43,20230809,7.31,N,393210,500,76 억,,75964,N,N,0,N,00,N
20240425,151259,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7700,-300,5,-3.75,9341171330,1173337,50.59,8050,8300,7700,10400,5600,8000,7961.15,0.49,0,-104590,8820,8410,7790,7380,6760,8615,7585,77,2400,500,4800,10,1,15356544,1182,34.07,3.72,12,7.64,226.00,2069.00,8500,20240422,-9.41,3500,20230809,120.00,8500,-9.41,20240422,3930,95.93,20240201,21900,-64.84,20230426,3500,120.00,20230809,7.31,N,393210,500,76 억,,75964,N,N,0,N,00,N
20240425,141256,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7820,-180,5,-2.25,8538536900,1069952,46.13,8050,8300,7720,10400,5600,8000,7980.27,0.49,0,-102335,8820,8410,7790,7380,6760,8615,7585,77,2400,500,4800,10,1,15356544,1201,34.60,3.78,12,6.97,226.00,2069.00,8500,20240422,-8.00,3500,20230809,123.43,8500,-8.00,20240422,3930,98.98,20240201,21900,-64.29,20230426,3500,123.43,20230809,7.31,N,393210,500,76 억,,75964,N,N,0,N,00,N
20240425,131256,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7860,-140,5,-1.75,8144679890,1019613,43.96,8050,8300,7720,10400,5600,8000,7987.99,0.49,0,-99195,8820,8410,7790,7380,6760,8615,7585,77,2400,500,4800,10,1,15356544,1207,34.78,3.80,12,6.64,226.00,2069.00,8500,20240422,-7.53,3500,20230809,124.57,8500,-7.53,20240422,3930,100.00,20240201,21900,-64.11,20230426,3500,124.57,20230809,7.31,N,393210,500,76 억,,75964,N,N,0,N,00,N
20240425,121252,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8000,0,3,0.00,7169476400,896087,38.63,8050,8300,7720,10400,5600,8000,8000.87,0.49,0,-106438,8820,8410,7790,7380,6760,8615,7585,77,2400,500,4800,10,1,15356544,1229,35.40,3.87,12,5.84,226.00,2069.00,8500,20240422,-5.88,3500,20230809,128.57,8500,-5.88,20240422,3930,103.56,20240201,21900,-63.47,20230426,3500,128.57,20230809,7.31,N,393210,500,76 억,,75964,N,N,0,N,00,N
20240425,111254,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7940,-60,5,-0.75,5923780950,741350,31.96,8050,8300,7720,10400,5600,8000,7990.51,0.49,0,-131566,8820,8410,7790,7380,6760,8615,7585,77,2400,500,4800,10,1,15356544,1219,35.13,3.84,12,4.83,226.00,2069.00,8500,20240422,-6.59,3500,20230809,126.86,8500,-6.59,20240422,3930,102.04,20240201,21900,-63.74,20230426,3500,126.86,20230809,7.31,N,393210,500,76 억,,75964,N,N,0,N,00,N
20240425,101254,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7960,-40,5,-0.50,3106590810,392004,16.90,8050,8120,7720,10400,5600,8000,7924.61,0.49,0,-88054,8820,8410,7790,7380,6760,8615,7585,77,2400,500,4800,10,1,15356544,1222,35.22,3.85,12,2.55,226.00,2069.00,8500,20240422,-6.35,3500,20230809,127.43,8500,-6.35,20240422,3930,102.54,20240201,21900,-63.65,20230426,3500,127.43,20230809,7.31,N,393210,500,76 억,,75964,N,N,0,N,00,N
20240425,091258,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7830,-170,5,-2.12,1247724540,158584,6.84,8050,8050,7720,10400,5600,8000,7866.67,0.49,0,-49603,8820,8410,7790,7380,6760,8615,7585,77,2400,500,4800,10,1,15356544,1202,34.65,3.78,12,1.03,226.00,2069.00,8500,20240422,-7.88,3500,20230809,123.71,8500,-7.88,20240422,3930,99.24,20240201,21900,-64.25,20230426,3500,123.71,20230809,7.31,N,393210,500,76 억,,75964,N,N,0,N,00,N
20240424,161234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8000,690,2,9.44,17772371110,2294578,159.55,7390,8200,7170,9500,5120,7310,7745.57,0.13,0,78874,8043,7676,7493,7126,6943,7585,7035,77,2190,500,4380,10,1,15356544,1229,35.40,3.87,12,14.94,226.00,2069.00,8500,20240422,-5.88,3500,20230809,128.57,8500,-5.88,20240422,3930,103.56,20240201,21900,-63.47,20230426,3500,128.57,20230809,7.26,N,393210,500,76 억,,20232,N,N,80,N,00,N
20240424,151251,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7920,610,2,8.34,17036753670,2202145,153.13,7390,8200,7170,9500,5120,7310,7737.27,0.13,0,71951,8043,7676,7493,7126,6943,7585,7035,77,2190,500,4380,10,1,15356544,1216,35.04,3.83,12,14.34,226.00,2069.00,8500,20240422,-6.82,3500,20230809,126.29,8500,-6.82,20240422,3930,101.53,20240201,21900,-63.84,20230426,3500,126.29,20230809,7.26,N,393210,500,76 억,,20232,N,N,80,N,00,N
20240424,141253,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7840,530,2,7.25,10456578090,1377387,95.78,7390,7950,7170,9500,5120,7310,7592.48,0.13,0,-9780,8043,7676,7493,7126,6943,7585,7035,77,2190,500,4380,10,1,15356544,1204,34.69,3.79,12,8.97,226.00,2069.00,8500,20240422,-7.76,3500,20230809,124.00,8500,-7.76,20240422,3930,99.49,20240201,21900,-64.20,20230426,3500,124.00,20230809,7.26,N,393210,500,76 억,,20232,N,N,80,N,00,N
20240424,131256,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7350,40,2,0.55,7129679520,949793,66.04,7390,7750,7170,9500,5120,7310,7507.45,0.13,0,-26569,8043,7676,7493,7126,6943,7585,7035,77,2190,500,4380,10,1,15356544,1129,32.52,3.55,12,6.18,226.00,2069.00,8500,20240422,-13.53,3500,20230809,110.00,8500,-13.53,20240422,3930,87.02,20240201,21900,-66.44,20230426,3500,110.00,20230809,7.26,N,393210,500,76 억,,20232,N,N,80,N,00,N
20240424,121250,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,260,2,3.56,6362347520,847286,58.92,7390,7750,7170,9500,5120,7310,7510.10,0.13,0,-13438,8043,7676,7493,7126,6943,7585,7035,77,2190,500,4380,10,1,15356544,1162,33.50,3.66,12,5.52,226.00,2069.00,8500,20240422,-10.94,3500,20230809,116.29,8500,-10.94,20240422,3930,92.62,20240201,21900,-65.43,20230426,3500,116.29,20230809,7.26,N,393210,500,76 억,,20232,N,N,80,N,00,N
20240424,111248,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7680,370,2,5.06,5732739290,764418,53.15,7390,7750,7170,9500,5120,7310,7500.55,0.13,0,-19823,8043,7676,7493,7126,6943,7585,7035,77,2190,500,4380,10,1,15356544,1179,33.98,3.71,12,4.98,226.00,2069.00,8500,20240422,-9.65,3500,20230809,119.43,8500,-9.65,20240422,3930,95.42,20240201,21900,-64.93,20230426,3500,119.43,20230809,7.26,N,393210,500,76 억,,20232,N,N,80,N,00,N
20240424,101245,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7330,20,2,0.27,1913554200,262142,18.23,7390,7410,7170,9500,5120,7310,7299.51,0.13,0,-3071,8043,7676,7493,7126,6943,7585,7035,77,2190,500,4380,10,1,15356544,1126,32.43,3.54,12,1.71,226.00,2069.00,8500,20240422,-13.76,3500,20230809,109.43,8500,-13.76,20240422,3930,86.51,20240201,21900,-66.53,20230426,3500,109.43,20230809,7.26,N,393210,500,76 억,,20232,N,N,80,N,00,N
20240424,091250,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7290,-20,5,-0.27,952930810,130713,9.09,7390,7410,7170,9500,5120,7310,7289.58,0.13,0,1233,8043,7676,7493,7126,6943,7585,7035,77,2190,500,4380,10,1,15356544,1119,32.26,3.52,12,0.85,226.00,2069.00,8500,20240422,-14.24,3500,20230809,108.29,8500,-14.24,20240422,3930,85.50,20240201,21900,-66.71,20230426,3500,108.29,20230809,7.26,N,393210,500,76 억,,20232,N,N,80,N,00,N
20240423,161213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7310,-360,5,-4.69,10785321410,1425224,17.64,7600,7860,7310,9970,5370,7670,7568.84,0.48,0,-53668,9190,8430,7740,6980,6290,8810,7360,77,2300,500,4600,10,1,15356544,1123,32.35,3.53,12,9.28,226.00,2069.00,8500,20240422,-14.00,3500,20230809,108.86,8500,-14.00,20240422,3930,86.01,20240201,21900,-66.62,20230426,3500,108.86,20230809,6.35,N,393210,500,76 억,,73037,N,N,80,N,00,N
20240423,151245,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,-100,5,-1.30,9950510930,1312118,16.24,7600,7860,7320,9970,5370,7670,7583.53,0.48,0,-70882,9190,8430,7740,6980,6290,8810,7360,77,2300,500,4600,10,1,15356544,1162,33.50,3.66,12,8.54,226.00,2069.00,8500,20240422,-10.94,3500,20230809,116.29,8500,-10.94,20240422,3930,92.62,20240201,21900,-65.43,20230426,3500,116.29,20230809,6.35,N,393210,500,76 억,,73037,N,N,160,N,00,N
20240423,141243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7450,-220,5,-2.87,8496771820,1117054,13.83,7600,7860,7420,9970,5370,7670,7606.40,0.48,0,-74242,9190,8430,7740,6980,6290,8810,7360,77,2300,500,4600,10,1,15356544,1144,32.96,3.60,12,7.27,226.00,2069.00,8500,20240422,-12.35,3500,20230809,112.86,8500,-12.35,20240422,3930,89.57,20240201,21900,-65.98,20230426,3500,112.86,20230809,6.35,N,393210,500,76 억,,73037,N,N,160,N,00,N
20240423,131242,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7600,-70,5,-0.91,7981304670,1048558,12.98,7600,7860,7420,9970,5370,7670,7611.68,0.48,0,-76198,9190,8430,7740,6980,6290,8810,7360,77,2300,500,4600,10,1,15356544,1167,33.63,3.67,12,6.83,226.00,2069.00,8500,20240422,-10.59,3500,20230809,117.14,8500,-10.59,20240422,3930,93.38,20240201,21900,-65.30,20230426,3500,117.14,20230809,6.35,N,393210,500,76 억,,73037,N,N,160,N,00,N
20240423,121240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7550,-120,5,-1.56,7486274450,983559,12.17,7600,7860,7420,9970,5370,7670,7611.40,0.48,0,-72860,9190,8430,7740,6980,6290,8810,7360,77,2300,500,4600,10,1,15356544,1159,33.41,3.65,12,6.40,226.00,2069.00,8500,20240422,-11.18,3500,20230809,115.71,8500,-11.18,20240422,3930,92.11,20240201,21900,-65.53,20230426,3500,115.71,20230809,6.35,N,393210,500,76 억,,73037,N,N,160,N,00,N
20240423,111242,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7560,-110,5,-1.43,6930626810,910238,11.27,7600,7860,7420,9970,5370,7670,7614.07,0.48,0,-68107,9190,8430,7740,6980,6290,8810,7360,77,2300,500,4600,10,1,15356544,1161,33.45,3.65,12,5.93,226.00,2069.00,8500,20240422,-11.06,3500,20230809,116.00,8500,-11.06,20240422,3930,92.37,20240201,21900,-65.48,20230426,3500,116.00,20230809,6.35,N,393210,500,76 억,,73037,N,N,160,N,00,N
20240423,101239,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7530,-140,5,-1.83,5749793090,752459,9.31,7600,7860,7490,9970,5370,7670,7641.33,0.48,0,-78234,9190,8430,7740,6980,6290,8810,7360,77,2300,500,4600,10,1,15356544,1156,33.32,3.64,12,4.90,226.00,2069.00,8500,20240422,-11.41,3500,20230809,115.14,8500,-11.41,20240422,3930,91.60,20240201,21900,-65.62,20230426,3500,115.14,20230809,6.35,N,393210,500,76 억,,73037,N,N,160,N,00,N
20240423,091242,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7640,-30,5,-0.39,2283603640,297028,3.68,7600,7860,7590,9970,5370,7670,7688.19,0.48,0,-23219,9190,8430,7740,6980,6290,8810,7360,77,2300,500,4600,10,1,15356544,1173,33.81,3.69,12,1.93,226.00,2069.00,8500,20240422,-10.12,3500,20230809,118.29,8500,-10.12,20240422,3930,94.40,20240201,21900,-65.11,20230426,3500,118.29,20230809,6.35,N,393210,500,76 억,,73037,N,N,160,N,00,N
20240422,161236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7670,710,2,10.20,63817298920,8018157,198.40,7050,8500,7050,9040,4880,6960,7959.50,0.00,0,124874,8180,7570,7050,6440,5920,7875,6745,77,2080,500,4170,10,1,15356544,1178,33.94,3.71,12,52.21,226.00,2069.00,8500,20240422,-9.76,3500,20230809,119.14,8500,-9.76,20240422,3930,95.17,20240201,21900,-64.98,20230426,3500,119.14,20230809,6.13,N,393210,500,76 억,,0,N,N,160,N,00,N
20240422,151234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7680,720,2,10.34,62705521070,7873507,194.82,7050,8500,7050,9040,4880,6960,7964.12,0.00,0,130943,8180,7570,7050,6440,5920,7875,6745,77,2080,500,4170,10,1,15356544,1179,33.98,3.71,12,51.27,226.00,2069.00,8500,20240422,-9.65,3500,20230809,119.43,8500,-9.65,20240422,3930,95.42,20240201,21900,-64.93,20230426,3500,119.43,20230809,6.13,N,393210,500,76 억,,0,N,N,823,N,00,N
20240422,141236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8010,1050,2,15.09,57384016590,7194904,178.03,7050,8500,7050,9040,4880,6960,7975.65,0.00,0,21682,8180,7570,7050,6440,5920,7875,6745,77,2080,500,4170,10,1,15356544,1230,35.44,3.87,12,46.85,226.00,2069.00,8500,20240422,-5.76,3500,20230809,128.86,8500,-5.76,20240422,3930,103.82,20240201,21900,-63.42,20230426,3500,128.86,20230809,6.13,N,393210,500,76 억,,0,N,N,823,N,00,N
20240422,131232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8270,1310,2,18.82,49815055920,6266041,155.04,7050,8500,7050,9040,4880,6960,7950.00,0.00,0,-2479,8180,7570,7050,6440,5920,7875,6745,77,2080,500,4170,10,1,15356544,1270,36.59,4.00,12,40.80,226.00,2069.00,8500,20240422,-2.71,3500,20230809,136.29,8500,-2.71,20240422,3930,110.43,20240201,21900,-62.24,20230426,3500,136.29,20230809,6.13,N,393210,500,76 억,,0,N,N,823,N,00,N
20240422,121231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8250,1290,2,18.53,44746179470,5643437,139.64,7050,8500,7050,9040,4880,6960,7928.89,0.00,0,-55889,8180,7570,7050,6440,5920,7875,6745,77,2080,500,4170,10,1,15356544,1267,36.50,3.99,12,36.75,226.00,2069.00,8500,20240422,-2.94,3500,20230809,135.71,8500,-2.94,20240422,3930,109.92,20240201,21900,-62.33,20230426,3500,135.71,20230809,6.13,N,393210,500,76 억,,0,N,N,823,N,00,N
20240422,111234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7920,960,2,13.79,23072977350,3013528,74.56,7050,8100,7050,9040,4880,6960,7656.47,0.00,0,108362,8180,7570,7050,6440,5920,7875,6745,77,2080,500,4170,10,1,15356544,1216,35.04,3.83,12,19.62,226.00,2069.00,8100,20240422,-2.22,3500,20230809,126.29,8100,-2.22,20240422,3930,101.53,20240201,21900,-63.84,20230426,3500,126.29,20230809,6.13,N,393210,500,76 억,,0,N,N,823,N,00,N
20240422,101234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7680,720,2,10.34,9094732640,1229029,30.41,7050,7820,7050,9040,4880,6960,7399.93,0.00,0,75100,8180,7570,7050,6440,5920,7875,6745,77,2080,500,4170,10,1,15356544,1179,33.98,3.71,12,8.00,226.00,2069.00,8070,20230921,-4.83,3500,20230809,119.43,7820,-1.79,20240422,3930,95.42,20240201,21900,-64.93,20230426,3500,119.43,20230809,6.13,N,393210,500,76 억,,0,N,N,823,N,00,N
20240422,091235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7220,260,2,3.74,3295679810,451056,11.16,7050,7500,7050,9040,4880,6960,7306.59,0.00,0,36290,8180,7570,7050,6440,5920,7875,6745,77,2080,500,4170,10,1,15356544,1109,31.95,3.49,12,2.94,226.00,2069.00,8070,20230921,-10.53,3500,20230809,106.29,7660,-5.74,20240419,3930,83.72,20240201,21900,-67.03,20230426,3500,106.29,20230809,6.13,N,393210,500,76 억,,0,N,N,823,N,00,N
20240419,161136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6960,200,2,2.96,28697655970,4013707,187.66,6860,7660,6530,8780,4740,6760,7150.03,0.25,0,-141868,7460,7110,6600,6250,5740,7285,6425,77,2020,500,4050,10,1,15356544,1069,30.80,3.36,12,26.14,226.00,2069.00,8070,20230921,-13.75,3500,20230809,98.86,7660,-9.14,20240419,3930,77.10,20240201,22350,-68.86,20230419,3500,98.86,20230809,6.00,N,393210,500,76 억,,38874,N,N,823,N,00,N
20240419,151144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7090,330,2,4.88,28110866880,3929842,183.74,6860,7660,6530,8780,4740,6760,7153.23,0.25,0,-157729,7460,7110,6600,6250,5740,7285,6425,77,2020,500,4050,10,1,15356544,1089,31.37,3.43,12,25.59,226.00,2069.00,8070,20230921,-12.14,3500,20230809,102.57,7660,-7.44,20240419,3930,80.41,20240201,22350,-68.28,20230419,3500,102.57,20230809,6.00,N,393210,500,76 억,,38874,N,N,179,N,00,N
20240419,141136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7170,410,2,6.07,24543894180,3423910,160.09,6860,7660,6530,8780,4740,6760,7168.44,0.25,0,-200652,7460,7110,6600,6250,5740,7285,6425,77,2020,500,4050,10,1,15356544,1101,31.73,3.47,12,22.30,226.00,2069.00,8070,20230921,-11.15,3500,20230809,104.86,7660,-6.40,20240419,3930,82.44,20240201,22350,-67.92,20230419,3500,104.86,20230809,6.00,N,393210,500,76 억,,38874,N,N,179,N,00,N
20240419,131138,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7070,310,2,4.59,10257018620,1486322,69.49,6860,7200,6530,8780,4740,6760,6900.98,0.25,0,-102781,7460,7110,6600,6250,5740,7285,6425,77,2020,500,4050,10,1,15356544,1086,31.28,3.42,12,9.68,226.00,2069.00,8070,20230921,-12.39,3500,20230809,102.00,7200,-1.81,20240419,3930,79.90,20240201,22350,-68.37,20230419,3500,102.00,20230809,6.00,N,393210,500,76 억,,38874,N,N,179,N,00,N
20240419,121131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,40,2,0.59,8530516240,1238454,57.90,6860,7200,6530,8780,4740,6760,6888.08,0.25,0,-87797,7460,7110,6600,6250,5740,7285,6425,77,2020,500,4050,10,1,15356544,1044,30.09,3.29,12,8.06,226.00,2069.00,8070,20230921,-15.74,3500,20230809,94.29,7200,-5.56,20240419,3930,73.03,20240201,22350,-69.57,20230419,3500,94.29,20230809,6.00,N,393210,500,76 억,,38874,N,N,179,N,00,N
20240419,111148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6640,-120,5,-1.78,7793078910,1129095,52.79,6860,7200,6530,8780,4740,6760,6902.11,0.25,0,-90351,7460,7110,6600,6250,5740,7285,6425,77,2020,500,4050,10,1,15356544,1020,29.38,3.21,12,7.35,226.00,2069.00,8070,20230921,-17.72,3500,20230809,89.71,7200,-7.78,20240419,3930,68.96,20240201,22350,-70.29,20230419,3500,89.71,20230809,6.00,N,393210,500,76 억,,38874,N,N,179,N,00,N
20240419,101140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6880,120,2,1.78,6550006270,943406,44.11,6860,7200,6530,8780,4740,6760,6943.02,0.25,0,-97625,7460,7110,6600,6250,5740,7285,6425,77,2020,500,4050,10,1,15356544,1057,30.44,3.33,12,6.14,226.00,2069.00,8070,20230921,-14.75,3500,20230809,96.57,7200,-4.44,20240419,3930,75.06,20240201,22350,-69.22,20230419,3500,96.57,20230809,6.00,N,393210,500,76 억,,38874,N,N,179,N,00,N
20240419,091132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6850,90,2,1.33,1490065300,220196,10.30,6860,7030,6530,8780,4740,6760,6767.01,0.25,0,-207,7460,7110,6600,6250,5740,7285,6425,77,2020,500,4050,10,1,15356544,1052,30.31,3.31,12,1.43,226.00,2069.00,8070,20230921,-15.12,3500,20230809,95.71,7170,-4.46,20240416,3930,74.30,20240201,22350,-69.35,20230419,3500,95.71,20230809,6.00,N,393210,500,76 억,,38874,N,N,179,N,00,N
20240418,161133,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6760,710,2,11.74,14200577750,2127372,134.80,6150,6950,6090,7860,4240,6050,6675.44,0.05,0,85288,6856,6452,6136,5732,5416,6655,5935,77,1810,500,3630,10,1,15356544,1038,29.91,3.27,12,13.85,226.00,2069.00,8070,20230921,-16.23,3500,20230809,93.14,7170,-5.72,20240416,3930,72.01,20240201,22350,-69.75,20230418,3500,93.14,20230809,4.82,N,393210,500,76 억,,7558,N,N,179,N,00,N
20240418,151130,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6780,730,2,12.07,13766771850,2063173,130.74,6150,6950,6090,7860,4240,6050,6673.07,0.05,0,86961,6856,6452,6136,5732,5416,6655,5935,77,1810,500,3630,10,1,15356544,1041,30.00,3.28,12,13.44,226.00,2069.00,8070,20230921,-15.99,3500,20230809,93.71,7170,-5.44,20240416,3930,72.52,20240201,22350,-69.66,20230418,3500,93.71,20230809,4.82,N,393210,500,76 억,,7558,N,N,891,N,00,N
20240418,141138,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6620,570,2,9.42,13153893090,1971941,124.96,6150,6950,6090,7860,4240,6050,6671.00,0.05,0,90100,6856,6452,6136,5732,5416,6655,5935,77,1810,500,3630,10,1,15356544,1017,29.29,3.20,12,12.84,226.00,2069.00,8070,20230921,-17.97,3500,20230809,89.14,7170,-7.67,20240416,3930,68.45,20240201,22350,-70.38,20230418,3500,89.14,20230809,4.82,N,393210,500,76 억,,7558,N,N,891,N,00,N
20240418,131128,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6600,550,2,9.09,12503178630,1873287,118.70,6150,6950,6090,7860,4240,6050,6674.96,0.05,0,90057,6856,6452,6136,5732,5416,6655,5935,77,1810,500,3630,10,1,15356544,1014,29.20,3.19,12,12.20,226.00,2069.00,8070,20230921,-18.22,3500,20230809,88.57,7170,-7.95,20240416,3930,67.94,20240201,22350,-70.47,20230418,3500,88.57,20230809,4.82,N,393210,500,76 억,,7558,N,N,891,N,00,N
20240418,121130,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6820,770,2,12.73,11742374170,1760076,111.53,6150,6950,6090,7860,4240,6050,6672.04,0.05,0,77301,6856,6452,6136,5732,5416,6655,5935,77,1810,500,3630,10,1,15356544,1047,30.18,3.30,12,11.46,226.00,2069.00,8070,20230921,-15.49,3500,20230809,94.86,7170,-4.88,20240416,3930,73.54,20240201,22350,-69.49,20230418,3500,94.86,20230809,4.82,N,393210,500,76 억,,7558,N,N,891,N,00,N
20240418,111136,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6800,750,2,12.40,9670303380,1458196,92.40,6150,6850,6090,7860,4240,6050,6632.29,0.05,0,81629,6856,6452,6136,5732,5416,6655,5935,77,1810,500,3630,10,1,15356544,1044,30.09,3.29,12,9.50,226.00,2069.00,8070,20230921,-15.74,3500,20230809,94.29,7170,-5.16,20240416,3930,73.03,20240201,22350,-69.57,20230418,3500,94.29,20230809,4.82,N,393210,500,76 억,,7558,N,N,891,N,00,N
20240418,101131,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6700,650,2,10.74,5311418190,811947,51.45,6150,6750,6090,7860,4240,6050,6542.49,0.05,0,80444,6856,6452,6136,5732,5416,6655,5935,77,1810,500,3630,10,1,15356544,1029,29.65,3.24,12,5.29,226.00,2069.00,8070,20230921,-16.98,3500,20230809,91.43,7170,-6.56,20240416,3930,70.48,20240201,22350,-70.02,20230418,3500,91.43,20230809,4.82,N,393210,500,76 억,,7558,N,N,891,N,00,N
20240418,091128,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6450,400,2,6.61,1235036040,194266,12.31,6150,6480,6090,7860,4240,6050,6359.83,0.05,0,-20172,6856,6452,6136,5732,5416,6655,5935,77,1810,500,3630,10,1,15356544,990,28.54,3.12,12,1.27,226.00,2069.00,8070,20230921,-20.07,3500,20230809,84.29,7170,-10.04,20240416,3930,64.12,20240201,22350,-71.14,20230418,3500,84.29,20230809,4.82,N,393210,500,76 억,,7558,N,N,891,N,00,N
20240417,161118,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6050,220,2,3.77,9825796210,1572471,28.55,5950,6540,5820,7570,4090,5830,6249.94,0.00,0,139333,7696,6762,6236,5302,4776,6500,5040,77,1740,500,3490,10,1,15356544,929,26.77,2.92,12,10.24,226.00,2069.00,8355,20230411,-27.59,3500,20230809,72.86,7170,-15.62,20240416,3930,53.94,20240201,22350,-72.93,20230418,3500,72.86,20230809,4.62,N,393210,500,76 억,,0,N,N,884,N,00,N
20240417,151137,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6060,230,2,3.95,9496500940,1517917,27.56,5950,6540,5820,7570,4090,5830,6257.12,0.00,0,146465,7696,6762,6236,5302,4776,6500,5040,77,1740,500,3490,10,1,15356544,931,26.81,2.93,12,9.88,226.00,2069.00,8355,20230411,-27.47,3500,20230809,73.14,7170,-15.48,20240416,3930,54.20,20240201,22350,-72.89,20230418,3500,73.14,20230809,4.62,N,393210,500,76 억,,0,N,N,443,N,00,N
20240417,141134,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6150,320,2,5.49,8807515580,1404921,25.51,5950,6540,5820,7570,4090,5830,6269.99,0.00,0,149920,7696,6762,6236,5302,4776,6500,5040,77,1740,500,3490,10,1,15356544,944,27.21,2.97,12,9.15,226.00,2069.00,8355,20230411,-26.39,3500,20230809,75.71,7170,-14.23,20240416,3930,56.49,20240201,22350,-72.48,20230418,3500,75.71,20230809,4.62,N,393210,500,76 억,,0,N,N,443,N,00,N
20240417,131135,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6100,270,2,4.63,8518429060,1357850,24.65,5950,6540,5820,7570,4090,5830,6274.45,0.00,0,147922,7696,6762,6236,5302,4776,6500,5040,77,1740,500,3490,10,1,15356544,937,26.99,2.95,12,8.84,226.00,2069.00,8355,20230411,-26.99,3500,20230809,74.29,7170,-14.92,20240416,3930,55.22,20240201,22350,-72.71,20230418,3500,74.29,20230809,4.62,N,393210,500,76 억,,0,N,N,443,N,00,N
20240417,121134,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6150,320,2,5.49,7947478710,1264917,22.97,5950,6540,5820,7570,4090,5830,6284.08,0.00,0,164802,7696,6762,6236,5302,4776,6500,5040,77,1740,500,3490,10,1,15356544,944,27.21,2.97,12,8.24,226.00,2069.00,8355,20230411,-26.39,3500,20230809,75.71,7170,-14.23,20240416,3930,56.49,20240201,22350,-72.48,20230418,3500,75.71,20230809,4.62,N,393210,500,76 억,,0,N,N,443,N,00,N
20240417,111140,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6150,320,2,5.49,7507365410,1193125,21.66,5950,6540,5820,7570,4090,5830,6293.35,0.00,0,187661,7696,6762,6236,5302,4776,6500,5040,77,1740,500,3490,10,1,15356544,944,27.21,2.97,12,7.77,226.00,2069.00,8355,20230411,-26.39,3500,20230809,75.71,7170,-14.23,20240416,3930,56.49,20240201,22350,-72.48,20230418,3500,75.71,20230809,4.62,N,393210,500,76 억,,0,N,N,443,N,00,N
20240417,101129,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6300,470,2,8.06,5925973520,938891,17.05,5950,6540,5820,7570,4090,5830,6313.22,0.00,0,144971,7696,6762,6236,5302,4776,6500,5040,77,1740,500,3490,10,1,15356544,967,27.88,3.04,12,6.11,226.00,2069.00,8355,20230411,-24.60,3500,20230809,80.00,7170,-12.13,20240416,3930,60.31,20240201,22350,-71.81,20230418,3500,80.00,20230809,4.62,N,393210,500,76 억,,0,N,N,443,N,00,N
20240417,091125,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5860,30,2,0.51,332462750,56360,1.02,5950,5950,5820,7570,4090,5830,5902.79,0.00,0,2607,7696,6762,6236,5302,4776,6500,5040,77,1740,500,3490,10,1,15356544,900,25.93,2.83,12,0.37,226.00,2069.00,8355,20230411,-29.86,3500,20230809,67.43,7170,-18.27,20240416,3930,49.11,20240201,22350,-73.78,20230418,3500,67.43,20230809,4.62,N,393210,500,76 억,,0,N,N,443,N,00,N
20240416,161130,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5830,-360,5,-5.82,36142728570,5491217,870.13,6050,7170,5710,8040,4340,6190,6582.49,0.00,0,-97421,6716,6452,5986,5722,5256,6585,5855,77,1850,500,3710,10,1,15356544,895,25.80,2.82,12,35.76,226.00,2069.00,8795,20230410,-33.71,3500,20230809,66.57,7170,-18.69,20240416,3930,48.35,20240201,22350,-73.91,20230418,3500,66.57,20230809,4.74,N,393210,500,76 억,,0,N,N,443,N,00,N
20240416,151128,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5930,-260,5,-4.20,35833698730,5438400,861.76,6050,7170,5710,8040,4340,6190,6589.11,0.00,0,-100088,6716,6452,5986,5722,5256,6585,5855,77,1850,500,3710,10,1,15356544,911,26.24,2.87,12,35.41,226.00,2069.00,8795,20230410,-32.58,3500,20230809,69.43,7170,-17.29,20240416,3930,50.89,20240201,22350,-73.47,20230418,3500,69.43,20230809,4.74,N,393210,500,76 억,,0,N,N,4370,N,00,N
20240416,141130,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5800,-390,5,-6.30,35241805250,5337544,845.78,6050,7170,5710,8040,4340,6190,6602.73,0.00,0,-117096,6716,6452,5986,5722,5256,6585,5855,77,1850,500,3710,10,1,15356544,891,25.66,2.80,12,34.76,226.00,2069.00,8795,20230410,-34.05,3500,20230809,65.71,7170,-19.11,20240416,3930,47.58,20240201,22350,-74.05,20230418,3500,65.71,20230809,4.74,N,393210,500,76 억,,0,N,N,4370,N,00,N
20240416,131126,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5820,-370,5,-5.98,34773352090,5256887,833.00,6050,7170,5710,8040,4340,6190,6614.92,0.00,0,-118149,6716,6452,5986,5722,5256,6585,5855,77,1850,500,3710,10,1,15356544,894,25.75,2.81,12,34.23,226.00,2069.00,8795,20230410,-33.83,3500,20230809,66.29,7170,-18.83,20240416,3930,48.09,20240201,22350,-73.96,20230418,3500,66.29,20230809,4.74,N,393210,500,76 억,,0,N,N,4370,N,00,N
20240416,121129,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5800,-390,5,-6.30,34304010100,5176085,820.20,6050,7170,5710,8040,4340,6190,6627.52,0.00,0,-118393,6716,6452,5986,5722,5256,6585,5855,77,1850,500,3710,10,1,15356544,891,25.66,2.80,12,33.71,226.00,2069.00,8795,20230410,-34.05,3500,20230809,65.71,7170,-19.11,20240416,3930,47.58,20240201,22350,-74.05,20230418,3500,65.71,20230809,4.74,N,393210,500,76 억,,0,N,N,4370,N,00,N
20240416,111124,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5800,-390,5,-6.30,32899872670,4934681,781.95,6050,7170,5800,8040,4340,6190,6667.20,0.00,0,-103497,6716,6452,5986,5722,5256,6585,5855,77,1850,500,3710,10,1,15356544,891,25.66,2.80,12,32.13,226.00,2069.00,8795,20230410,-34.05,3500,20230809,65.71,7170,-19.11,20240416,3930,47.58,20240201,22350,-74.05,20230418,3500,65.71,20230809,4.74,N,393210,500,76 억,,0,N,N,4370,N,00,N
20240416,101116,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6450,260,2,4.20,27990904310,4124904,653.63,6050,7170,6020,8040,4340,6190,6786.02,0.00,0,-118629,6716,6452,5986,5722,5256,6585,5855,77,1850,500,3710,10,1,15356544,990,28.54,3.12,12,26.86,226.00,2069.00,8795,20230410,-26.66,3500,20230809,84.29,7170,-10.04,20240416,3930,64.12,20240201,22350,-71.14,20230418,3500,84.29,20230809,4.74,N,393210,500,76 억,,0,N,N,4370,N,00,N
20240416,091117,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6550,360,2,5.82,1492609160,233765,37.04,6050,6570,6020,8040,4340,6190,6386.19,0.00,0,7105,6716,6452,5986,5722,5256,6585,5855,77,1850,500,3710,10,1,15356544,1006,28.98,3.17,12,1.52,226.00,2069.00,8795,20230410,-25.53,3500,20230809,87.14,6570,-0.30,20240416,3930,66.67,20240201,22350,-70.69,20230418,3500,87.14,20230809,4.74,N,393210,500,76 억,,0,N,N,4370,N,00,N
20240415,161114,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6190,390,2,6.72,3776989390,625721,78.86,5710,6250,5520,7540,4060,5800,6034.35,0.00,0,19035,6320,6060,5890,5630,5460,6015,5585,77,1740,500,3480,10,1,15356544,951,27.39,2.99,12,4.07,226.00,2069.00,9353,20230407,-33.82,3500,20230809,76.86,6490,-4.62,20240403,3930,57.51,20240201,22350,-72.30,20230418,3500,76.86,20230809,4.24,N,393210,500,76 억,,0,N,N,4370,N,00,N
20240415,151120,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6180,380,2,6.55,3398627960,564565,71.15,5710,6250,5520,7540,4060,5800,6019.91,0.00,0,17704,6320,6060,5890,5630,5460,6015,5585,77,1740,500,3480,10,1,15356544,949,27.35,2.99,12,3.68,226.00,2069.00,9353,20230407,-33.92,3500,20230809,76.57,6490,-4.78,20240403,3930,57.25,20240201,22350,-72.35,20230418,3500,76.57,20230809,4.24,N,393210,500,76 억,,0,N,N,0,N,00,N
20240415,141112,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6000,200,2,3.45,1370872360,234737,29.58,5710,6060,5520,7540,4060,5800,5840.04,0.00,0,-511,6320,6060,5890,5630,5460,6015,5585,77,1740,500,3480,10,1,15356544,921,26.55,2.90,12,1.53,226.00,2069.00,9353,20230407,-35.85,3500,20230809,71.43,6490,-7.55,20240403,3930,52.67,20240201,22350,-73.15,20230418,3500,71.43,20230809,4.24,N,393210,500,76 억,,0,N,N,0,N,00,N
20240415,131059,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5750,-50,5,-0.86,624580000,109672,13.82,5710,5810,5520,7540,4060,5800,5694.98,0.00,0,-60,6320,6060,5890,5630,5460,6015,5585,77,1740,500,3480,10,1,15356544,883,25.44,2.78,12,0.71,226.00,2069.00,9353,20230407,-38.52,3500,20230809,64.29,6490,-11.40,20240403,3930,46.31,20240201,22350,-74.27,20230418,3500,64.29,20230809,4.24,N,393210,500,76 억,,0,N,N,0,N,00,N
20240415,121117,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5760,-40,5,-0.69,551732790,97079,12.24,5710,5800,5520,7540,4060,5800,5683.34,0.00,0,1112,6320,6060,5890,5630,5460,6015,5585,77,1740,500,3480,10,1,15356544,885,25.49,2.78,12,0.63,226.00,2069.00,9353,20230407,-38.42,3500,20230809,64.57,6490,-11.25,20240403,3930,46.56,20240201,22350,-74.23,20230418,3500,64.57,20230809,4.24,N,393210,500,76 억,,0,N,N,0,N,00,N
20240415,111116,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5720,-80,5,-1.38,486491840,85737,10.81,5710,5800,5520,7540,4060,5800,5674.23,0.00,0,1297,6320,6060,5890,5630,5460,6015,5585,77,1740,500,3480,10,1,15356544,878,25.31,2.76,12,0.56,226.00,2069.00,9353,20230407,-38.84,3500,20230809,63.43,6490,-11.86,20240403,3930,45.55,20240201,22350,-74.41,20230418,3500,63.43,20230809,4.24,N,393210,500,76 억,,0,N,N,0,N,00,N
20240415,101109,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5710,-90,5,-1.55,369387270,65172,8.21,5710,5800,5520,7540,4060,5800,5667.88,0.00,0,-999,6320,6060,5890,5630,5460,6015,5585,77,1740,500,3480,10,1,15356544,877,25.27,2.76,12,0.42,226.00,2069.00,9353,20230407,-38.95,3500,20230809,63.14,6490,-12.02,20240403,3930,45.29,20240201,22350,-74.45,20230418,3500,63.14,20230809,4.24,N,393210,500,76 억,,0,N,N,0,N,00,N
20240415,091117,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5700,-100,5,-1.72,211311180,37477,4.72,5710,5720,5520,7540,4060,5800,5638.42,0.00,0,3133,6320,6060,5890,5630,5460,6015,5585,77,1740,500,3480,10,1,15356544,875,25.22,2.75,12,0.24,226.00,2069.00,9353,20230407,-39.06,3500,20230809,62.86,6490,-12.17,20240403,3930,45.04,20240201,22350,-74.50,20230418,3500,62.86,20230809,4.24,N,393210,500,76 억,,0,N,N,0,N,00,N
20240412,161107,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5800,-20,5,-0.34,4696938520,788044,36.44,5800,6150,5720,7560,4080,5820,5960.34,0.00,0,-44836,6746,6282,5766,5302,4786,6515,5535,77,1740,500,3490,10,1,15356544,891,25.66,2.80,12,5.13,226.00,2069.00,9979,20230406,-41.88,3500,20230809,65.71,6490,-10.63,20240403,3930,47.58,20240201,23300,-75.11,20230413,3500,65.71,20230809,4.24,N,393210,500,76 억,,0,N,N,655,N,00,N
20240412,151112,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5790,-30,5,-0.52,4613293010,773591,35.77,5800,6150,5720,7560,4080,5820,5963.48,0.00,0,-48674,6746,6282,5766,5302,4786,6515,5535,77,1740,500,3490,10,1,15356544,889,25.62,2.80,12,5.04,226.00,2069.00,9979,20230406,-41.98,3500,20230809,65.43,6490,-10.79,20240403,3930,47.33,20240201,23300,-75.15,20230413,3500,65.43,20230809,4.24,N,393210,500,76 억,,0,N,N,655,N,00,N
20240412,141108,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5970,150,2,2.58,4294274890,719114,33.25,5800,6150,5720,7560,4080,5820,5971.62,0.00,0,-44944,6746,6282,5766,5302,4786,6515,5535,77,1740,500,3490,10,1,15356544,917,26.42,2.89,12,4.68,226.00,2069.00,9979,20230406,-40.17,3500,20230809,70.57,6490,-8.01,20240403,3930,51.91,20240201,23300,-74.38,20230413,3500,70.57,20230809,4.24,N,393210,500,76 억,,0,N,N,655,N,00,N
20240412,131056,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5840,20,2,0.34,3429606040,574414,26.56,5800,6150,5720,7560,4080,5820,5970.62,0.00,0,-23933,6746,6282,5766,5302,4786,6515,5535,77,1740,500,3490,10,1,15356544,897,25.84,2.82,12,3.74,226.00,2069.00,9979,20230406,-41.48,3500,20230809,66.86,6490,-10.02,20240403,3930,48.60,20240201,23300,-74.94,20230413,3500,66.86,20230809,4.24,N,393210,500,76 억,,0,N,N,655,N,00,N
20240412,121102,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5960,140,2,2.41,2961381820,494866,22.88,5800,6150,5720,7560,4080,5820,5984.21,0.00,0,-21948,6746,6282,5766,5302,4786,6515,5535,77,1740,500,3490,10,1,15356544,915,26.37,2.88,12,3.22,226.00,2069.00,9979,20230406,-40.27,3500,20230809,70.29,6490,-8.17,20240403,3930,51.65,20240201,23300,-74.42,20230413,3500,70.29,20230809,4.24,N,393210,500,76 억,,0,N,N,655,N,00,N
20240412,111102,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5980,160,2,2.75,2625314700,438396,20.27,5800,6150,5720,7560,4080,5820,5988.46,0.00,0,-22059,6746,6282,5766,5302,4786,6515,5535,77,1740,500,3490,10,1,15356544,918,26.46,2.89,12,2.85,226.00,2069.00,9979,20230406,-40.07,3500,20230809,70.86,6490,-7.86,20240403,3930,52.16,20240201,23300,-74.33,20230413,3500,70.86,20230809,4.24,N,393210,500,76 억,,0,N,N,655,N,00,N
20240412,101104,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5930,110,2,1.89,1908297200,318790,14.74,5800,6150,5720,7560,4080,5820,5986.07,0.00,0,-18145,6746,6282,5766,5302,4786,6515,5535,77,1740,500,3490,10,1,15356544,911,26.24,2.87,12,2.08,226.00,2069.00,9979,20230406,-40.58,3500,20230809,69.43,6490,-8.63,20240403,3930,50.89,20240201,23300,-74.55,20230413,3500,69.43,20230809,4.24,N,393210,500,76 억,,0,N,N,655,N,00,N
20240412,091105,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,6050,230,2,3.95,820026440,136854,6.33,5800,6150,5720,7560,4080,5820,5991.99,0.00,0,-16115,6746,6282,5766,5302,4786,6515,5535,77,1740,500,3490,10,1,15356544,929,26.77,2.92,12,0.89,226.00,2069.00,9979,20230406,-39.37,3500,20230809,72.86,6490,-6.78,20240403,3930,53.94,20240201,23300,-74.03,20230413,3500,72.86,20230809,4.24,N,393210,500,76 억,,0,N,N,655,N,00,N
20240411,161100,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5820,440,2,8.18,12736207170,2149970,499.95,5520,6230,5250,6990,3770,5380,5924.13,0.00,0,21904,5966,5672,5406,5112,4846,5540,4980,77,1610,500,3220,10,1,15356544,894,25.75,2.81,12,14.00,226.00,2069.00,9979,20230406,-41.68,3500,20230809,66.29,6490,-10.32,20240403,3930,48.09,20240201,24700,-76.44,20230411,3500,66.29,20230809,4.33,N,393210,500,76 억,,0,N,N,655,N,00,N
20240411,151102,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5850,470,2,8.74,12416618270,2095387,487.26,5520,6230,5250,6990,3770,5380,5925.87,0.00,0,5361,5966,5672,5406,5112,4846,5540,4980,77,1610,500,3220,10,1,15356544,898,25.88,2.83,12,13.64,226.00,2069.00,9979,20230406,-41.38,3500,20230809,67.14,6490,-9.86,20240403,3930,48.85,20240201,24700,-76.32,20230411,3500,67.14,20230809,4.33,N,393210,500,76 억,,0,N,N,2251,N,00,N
20240411,141100,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5800,420,2,7.81,9412576360,1594430,370.77,5520,6230,5250,6990,3770,5380,5903.63,0.00,0,-62184,5966,5672,5406,5112,4846,5540,4980,77,1610,500,3220,10,1,15356544,891,25.66,2.80,12,10.38,226.00,2069.00,9979,20230406,-41.88,3500,20230809,65.71,6490,-10.63,20240403,3930,47.58,20240201,24700,-76.52,20230411,3500,65.71,20230809,4.33,N,393210,500,76 억,,0,N,N,2251,N,00,N
20240411,131047,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5790,410,2,7.62,8286291710,1399959,325.54,5520,6230,5250,6990,3770,5380,5919.21,0.00,0,-106920,5966,5672,5406,5112,4846,5540,4980,77,1610,500,3220,10,1,15356544,889,25.62,2.80,12,9.12,226.00,2069.00,9979,20230406,-41.98,3500,20230809,65.43,6490,-10.79,20240403,3930,47.33,20240201,24700,-76.56,20230411,3500,65.43,20230809,4.33,N,393210,500,76 억,,0,N,N,2251,N,00,N
20240411,121103,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5530,150,2,2.79,1005332070,185154,43.06,5520,5580,5250,6990,3770,5380,5429.89,0.00,0,-28047,5966,5672,5406,5112,4846,5540,4980,77,1610,500,3220,10,1,15356544,849,24.47,2.67,12,1.21,226.00,2069.00,9979,20230406,-44.58,3500,20230809,58.00,6490,-14.79,20240403,3930,40.71,20240201,24700,-77.61,20230411,3500,58.00,20230809,4.33,N,393210,500,76 억,,0,N,N,2251,N,00,N
20240411,111052,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5340,-40,5,-0.74,789984000,145911,33.93,5520,5550,5250,6990,3770,5380,5414.31,0.00,0,-29130,5966,5672,5406,5112,4846,5540,4980,77,1610,500,3220,10,1,15356544,820,23.63,2.58,12,0.95,226.00,2069.00,9979,20230406,-46.49,3500,20230809,52.57,6490,-17.72,20240403,3930,35.88,20240201,24700,-78.38,20230411,3500,52.57,20230809,4.33,N,393210,500,76 억,,0,N,N,2251,N,00,N
20240411,101057,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5390,10,2,0.19,711749000,131319,30.54,5520,5550,5250,6990,3770,5380,5420.21,0.00,0,-25603,5966,5672,5406,5112,4846,5540,4980,77,1610,500,3220,10,1,15356544,828,23.85,2.61,12,0.86,226.00,2069.00,9979,20230406,-45.99,3500,20230809,54.00,6490,-16.95,20240403,3930,37.15,20240201,24700,-78.18,20230411,3500,54.00,20230809,4.33,N,393210,500,76 억,,0,N,N,2251,N,00,N
20240411,091058,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5380,0,3,0.00,457360400,83786,19.48,5520,5550,5250,6990,3770,5380,5459.31,0.00,0,-23789,5966,5672,5406,5112,4846,5540,4980,77,1610,500,3220,10,1,15356544,826,23.81,2.60,12,0.55,226.00,2069.00,9979,20230406,-46.09,3500,20230809,53.71,6490,-17.10,20240403,3930,36.90,20240201,24700,-78.22,20230411,3500,53.71,20230809,4.33,N,393210,500,76 억,,0,N,N,2251,N,00,N
20240409,161041,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5380,-220,5,-3.93,2291248900,426150,81.29,5700,5700,5140,7280,3920,5600,5376.62,0.00,0,18345,6013,5806,5693,5486,5373,5750,5430,77,1680,500,3360,10,1,15356544,826,23.81,2.60,12,2.78,226.00,2069.00,9979,20230406,-46.09,3500,20230809,53.71,6490,-17.10,20240403,3930,36.90,20240201,26000,-79.31,20230410,3500,53.71,20230809,4.64,N,393210,500,76 억,,0,N,N,2251,N,00,N
20240409,151045,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5410,-190,5,-3.39,2206022100,410331,78.28,5700,5700,5140,7280,3920,5600,5376.20,0.00,0,11502,6013,5806,5693,5486,5373,5750,5430,77,1680,500,3360,10,1,15356544,831,23.94,2.61,12,2.67,226.00,2069.00,9979,20230406,-45.79,3500,20230809,54.57,6490,-16.64,20240403,3930,37.66,20240201,26000,-79.19,20230410,3500,54.57,20230809,4.64,N,393210,500,76 억,,0,N,N,0,N,00,N
20240409,141050,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5350,-250,5,-4.46,2000470530,372630,71.08,5700,5700,5140,7280,3920,5600,5368.52,0.00,0,10278,6013,5806,5693,5486,5373,5750,5430,77,1680,500,3360,10,1,15356544,822,23.67,2.59,12,2.43,226.00,2069.00,9979,20230406,-46.39,3500,20230809,52.86,6490,-17.57,20240403,3930,36.13,20240201,26000,-79.42,20230410,3500,52.86,20230809,4.64,N,393210,500,76 억,,0,N,N,0,N,00,N
20240409,131042,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5330,-270,5,-4.82,1767229540,329243,62.81,5700,5700,5140,7280,3920,5600,5367.55,0.00,0,11188,6013,5806,5693,5486,5373,5750,5430,77,1680,500,3360,10,1,15356544,819,23.58,2.58,12,2.14,226.00,2069.00,9979,20230406,-46.59,3500,20230809,52.29,6490,-17.87,20240403,3930,35.62,20240201,26000,-79.50,20230410,3500,52.29,20230809,4.64,N,393210,500,76 억,,0,N,N,0,N,00,N
20240409,121048,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5330,-270,5,-4.82,1169052310,215237,41.06,5700,5700,5290,7280,3920,5600,5431.47,0.00,0,214,6013,5806,5693,5486,5373,5750,5430,77,1680,500,3360,10,1,15356544,819,23.58,2.58,12,1.40,226.00,2069.00,9979,20230406,-46.59,3500,20230809,52.29,6490,-17.87,20240403,3930,35.62,20240201,26000,-79.50,20230410,3500,52.29,20230809,4.64,N,393210,500,76 억,,0,N,N,0,N,00,N
20240409,111045,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5350,-250,5,-4.46,1032795240,189635,36.18,5700,5700,5290,7280,3920,5600,5446.23,0.00,0,877,6013,5806,5693,5486,5373,5750,5430,77,1680,500,3360,10,1,15356544,822,23.67,2.59,12,1.23,226.00,2069.00,9979,20230406,-46.39,3500,20230809,52.86,6490,-17.57,20240403,3930,36.13,20240201,26000,-79.42,20230410,3500,52.86,20230809,4.64,N,393210,500,76 억,,0,N,N,0,N,00,N
20240409,101039,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5490,-110,5,-1.96,555298050,100527,19.18,5700,5700,5450,7280,3920,5600,5523.87,0.00,0,2930,6013,5806,5693,5486,5373,5750,5430,77,1680,500,3360,10,1,15356544,843,24.29,2.65,12,0.65,226.00,2069.00,9979,20230406,-44.98,3500,20230809,56.86,6490,-15.41,20240403,3930,39.69,20240201,26000,-78.88,20230410,3500,56.86,20230809,4.64,N,393210,500,76 억,,0,N,N,0,N,00,N
20240409,091059,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5590,-10,5,-0.18,104834190,18606,3.55,5700,5700,5590,7280,3920,5600,5634.43,0.00,0,-5256,6013,5806,5693,5486,5373,5750,5430,77,1680,500,3360,10,1,15356544,858,24.73,2.70,12,0.12,226.00,2069.00,9979,20230406,-43.98,3500,20230809,59.71,6490,-13.87,20240403,3930,42.24,20240201,26000,-78.50,20230410,3500,59.71,20230809,4.64,N,393210,500,76 억,,0,N,N,0,N,00,N
20240408,161037,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5600,-430,5,-7.13,2971028290,520226,21.82,5900,5900,5580,7830,4230,6030,5709.68,0.03,0,-40260,6696,6362,5926,5592,5156,6530,5760,77,1800,500,3610,10,1,15356544,860,24.78,2.71,12,3.39,226.00,2069.00,9979,20230406,-43.88,3500,20230809,60.00,6490,-13.71,20240403,3930,42.49,20240201,26000,-78.46,20230410,3500,60.00,20230809,4.71,N,393210,500,76 억,,4029,N,N,0,N,00,N
20240408,151046,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5690,-340,5,-5.64,2821839460,493711,20.71,5900,5900,5580,7830,4230,6030,5713.84,0.03,0,-37123,6696,6362,5926,5592,5156,6530,5760,77,1800,500,3610,10,1,15356544,874,25.18,2.75,12,3.21,226.00,2069.00,9979,20230406,-42.98,3500,20230809,62.57,6490,-12.33,20240403,3930,44.78,20240201,26000,-78.12,20230410,3500,62.57,20230809,4.71,N,393210,500,76 억,,4029,N,N,0,N,00,N
20240408,141045,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5760,-270,5,-4.48,2424886810,423758,17.77,5900,5900,5580,7830,4230,6030,5720.37,0.03,0,-30974,6696,6362,5926,5592,5156,6530,5760,77,1800,500,3610,10,1,15356544,885,25.49,2.78,12,2.76,226.00,2069.00,9979,20230406,-42.28,3500,20230809,64.57,6490,-11.25,20240403,3930,46.56,20240201,26000,-77.85,20230410,3500,64.57,20230809,4.71,N,393210,500,76 억,,4029,N,N,0,N,00,N
20240408,131039,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5710,-320,5,-5.31,2309517110,403641,16.93,5900,5900,5580,7830,4230,6030,5719.63,0.03,0,-24055,6696,6362,5926,5592,5156,6530,5760,77,1800,500,3610,10,1,15356544,877,25.27,2.76,12,2.63,226.00,2069.00,9979,20230406,-42.78,3500,20230809,63.14,6490,-12.02,20240403,3930,45.29,20240201,26000,-78.04,20230410,3500,63.14,20230809,4.71,N,393210,500,76 억,,4029,N,N,0,N,00,N
20240408,121047,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5780,-250,5,-4.15,2091545970,365761,15.34,5900,5900,5580,7830,4230,6030,5716.02,0.03,0,-10055,6696,6362,5926,5592,5156,6530,5760,77,1800,500,3610,10,1,15356544,888,25.58,2.79,12,2.38,226.00,2069.00,9979,20230406,-42.08,3500,20230809,65.14,6490,-10.94,20240403,3930,47.07,20240201,26000,-77.77,20230410,3500,65.14,20230809,4.71,N,393210,500,76 억,,4029,N,N,0,N,00,N
20240408,111048,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5770,-260,5,-4.31,1915577750,335220,14.06,5900,5900,5580,7830,4230,6030,5711.83,0.03,0,-5966,6696,6362,5926,5592,5156,6530,5760,77,1800,500,3610,10,1,15356544,886,25.53,2.79,12,2.18,226.00,2069.00,9979,20230406,-42.18,3500,20230809,64.86,6490,-11.09,20240403,3930,46.82,20240201,26000,-77.81,20230410,3500,64.86,20230809,4.71,N,393210,500,76 억,,4029,N,N,0,N,00,N
20240408,101034,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5590,-440,5,-7.30,1518035660,265659,11.14,5900,5900,5580,7830,4230,6030,5710.98,0.03,0,-4079,6696,6362,5926,5592,5156,6530,5760,77,1800,500,3610,10,1,15356544,858,24.73,2.70,12,1.73,226.00,2069.00,9979,20230406,-43.98,3500,20230809,59.71,6490,-13.87,20240403,3930,42.24,20240201,26000,-78.50,20230410,3500,59.71,20230809,4.71,N,393210,500,76 억,,4029,N,N,0,N,00,N
20240408,091046,55,60.00,KOSDAQ,,소프트웨어,N,N,N,Y,60,N,5830,-200,5,-3.32,364802190,62325,2.61,5900,5900,5780,7830,4230,6030,5845.22,0.03,0,-378,6696,6362,5926,5592,5156,6530,5760,77,1800,500,3610,10,1,15356544,895,25.80,2.82,12,0.41,226.00,2069.00,9979,20230406,-41.58,3500,20230809,66.57,6490,-10.17,20240403,3930,48.35,20240201,26000,-77.58,20230410,3500,66.57,20230809,4.71,N,393210,500,76 억,,4029,N,N,0,N,00,N
20240405,161040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,360,2,6.35,14276054640,2374590,352.99,5770,6260,5490,7370,3970,5670,6012.61,0.00,0,29667,6023,5846,5623,5446,5223,5935,5535,77,1700,500,3400,10,1,15356544,926,26.68,2.91,12,15.46,226.00,2069.00,9979,20230406,-39.57,3500,20230809,72.29,6490,-7.09,20240403,3930,53.44,20240201,29500,-79.56,20230406,3500,72.29,20230809,3.77,N,393210,500,76 억,,0,N,N,0,N,00,N
20240405,151038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,360,2,6.35,13982045690,2325662,345.71,5770,6260,5490,7370,3970,5670,6012.71,0.00,0,29873,6023,5846,5623,5446,5223,5935,5535,77,1700,500,3400,10,1,15356544,926,26.68,2.91,12,15.14,226.00,2069.00,9979,20230406,-39.57,3500,20230809,72.29,6490,-7.09,20240403,3930,53.44,20240201,29500,-79.56,20230406,3500,72.29,20230809,3.77,N,393210,500,76 억,,0,N,N,0,N,00,N
20240405,141035,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5910,240,2,4.23,12949565330,2153432,320.11,5770,6260,5490,7370,3970,5670,6014.14,0.00,0,12963,6023,5846,5623,5446,5223,5935,5535,77,1700,500,3400,10,1,15356544,908,26.15,2.86,12,14.02,226.00,2069.00,9979,20230406,-40.78,3500,20230809,68.86,6490,-8.94,20240403,3930,50.38,20240201,29500,-79.97,20230406,3500,68.86,20230809,3.77,N,393210,500,76 억,,0,N,N,0,N,00,N
20240405,131032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,390,2,6.88,11779432340,1955237,290.65,5770,6260,5490,7370,3970,5670,6025.34,0.00,0,-1416,6023,5846,5623,5446,5223,5935,5535,77,1700,500,3400,10,1,15356544,931,26.81,2.93,12,12.73,226.00,2069.00,9979,20230406,-39.27,3500,20230809,73.14,6490,-6.63,20240403,3930,54.20,20240201,29500,-79.46,20230406,3500,73.14,20230809,3.77,N,393210,500,76 억,,0,N,N,0,N,00,N
20240405,121036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6130,460,2,8.11,10438993090,1736193,258.09,5770,6260,5490,7370,3970,5670,6013.43,0.00,0,9678,6023,5846,5623,5446,5223,5935,5535,77,1700,500,3400,10,1,15356544,941,27.12,2.96,12,11.31,226.00,2069.00,9979,20230406,-38.57,3500,20230809,75.14,6490,-5.55,20240403,3930,55.98,20240201,29500,-79.22,20230406,3500,75.14,20230809,3.77,N,393210,500,76 억,,0,N,N,0,N,00,N
20240405,111044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,370,2,6.53,9108065870,1518082,225.66,5770,6260,5490,7370,3970,5670,6000.66,0.00,0,11953,6023,5846,5623,5446,5223,5935,5535,77,1700,500,3400,10,1,15356544,928,26.73,2.92,12,9.89,226.00,2069.00,9979,20230406,-39.47,3500,20230809,72.57,6490,-6.93,20240403,3930,53.69,20240201,29500,-79.53,20230406,3500,72.57,20230809,3.77,N,393210,500,76 억,,0,N,N,0,N,00,N
20240405,100909,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,380,2,6.70,5044357120,851570,126.59,5770,6170,5490,7370,3970,5670,5924.88,0.00,0,10363,6023,5846,5623,5446,5223,5935,5535,77,1700,500,3400,10,1,15356544,929,26.77,2.92,12,5.55,226.00,2069.00,9979,20230406,-39.37,3500,20230809,72.86,6490,-6.78,20240403,3930,53.94,20240201,29500,-79.49,20230406,3500,72.86,20230809,3.77,N,393210,500,76 억,,0,N,N,0,N,00,N
20240405,091023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5640,-30,5,-0.53,769088510,136251,20.25,5770,5830,5490,7370,3970,5670,5643.82,0.00,0,-7251,6023,5846,5623,5446,5223,5935,5535,77,1700,500,3400,10,1,15356544,866,24.96,2.73,12,0.89,226.00,2069.00,9979,20230406,-43.48,3500,20230809,61.14,6490,-13.10,20240403,3930,43.51,20240201,29500,-80.88,20230406,3500,61.14,20230809,3.77,N,393210,500,76 억,,0,N,N,0,N,00,N
20240404,161019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,50,2,0.89,3560361070,636822,16.07,5600,5800,5400,7300,3940,5620,5590.75,0.00,0,19800,6940,6280,5830,5170,4720,6610,5500,77,1680,500,3370,10,1,15356544,871,25.09,2.74,12,4.15,226.00,2069.00,9979,20230406,-43.18,3500,20230809,62.00,6490,-12.63,20240403,3930,44.27,20240201,29500,-80.78,20230406,3500,62.00,20230809,3.90,N,393210,500,76 억,,0,N,N,0,N,00,N
20240404,151018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,70,2,1.25,3445827590,616668,15.56,5600,5800,5400,7300,3940,5620,5587.76,0.00,0,16415,6940,6280,5830,5170,4720,6610,5500,77,1680,500,3370,10,1,15356544,874,25.18,2.75,12,4.02,226.00,2069.00,9979,20230406,-42.98,3500,20230809,62.57,6490,-12.33,20240403,3930,44.78,20240201,29500,-80.71,20230406,3500,62.57,20230809,3.90,N,393210,500,76 억,,0,N,N,0,N,00,N
20240404,141027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,40,2,0.71,2927677420,525651,13.27,5600,5800,5400,7300,3940,5620,5569.51,0.00,0,7053,6940,6280,5830,5170,4720,6610,5500,77,1680,500,3370,10,1,15356544,869,25.04,2.74,12,3.42,226.00,2069.00,9979,20230406,-43.28,3500,20230809,61.71,6490,-12.79,20240403,3930,44.02,20240201,29500,-80.81,20230406,3500,61.71,20230809,3.90,N,393210,500,76 억,,0,N,N,0,N,00,N
20240404,131014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,-120,5,-2.14,2516470890,452002,11.41,5600,5800,5400,7300,3940,5620,5567.26,0.00,0,2492,6940,6280,5830,5170,4720,6610,5500,77,1680,500,3370,10,1,15356544,845,24.34,2.66,12,2.94,226.00,2069.00,9979,20230406,-44.88,3500,20230809,57.14,6490,-15.25,20240403,3930,39.95,20240201,29500,-81.36,20230406,3500,57.14,20230809,3.90,N,393210,500,76 억,,0,N,N,0,N,00,N
20240404,121019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,-100,5,-1.78,2333924270,418818,10.57,5600,5800,5400,7300,3940,5620,5572.52,0.00,0,-152,6940,6280,5830,5170,4720,6610,5500,77,1680,500,3370,10,1,15356544,848,24.42,2.67,12,2.73,226.00,2069.00,9979,20230406,-44.68,3500,20230809,57.71,6490,-14.95,20240403,3930,40.46,20240201,29500,-81.29,20230406,3500,57.71,20230809,3.90,N,393210,500,76 억,,0,N,N,0,N,00,N
20240404,111021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,-50,5,-0.89,2065872460,370294,9.35,5600,5800,5400,7300,3940,5620,5578.88,0.00,0,-3244,6940,6280,5830,5170,4720,6610,5500,77,1680,500,3370,10,1,15356544,855,24.65,2.69,12,2.41,226.00,2069.00,9979,20230406,-44.18,3500,20230809,59.14,6490,-14.18,20240403,3930,41.73,20240201,29500,-81.12,20230406,3500,59.14,20230809,3.90,N,393210,500,76 억,,0,N,N,0,N,00,N
20240404,101018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,-20,5,-0.36,1227194470,222514,5.62,5600,5620,5400,7300,3940,5620,5514.60,0.00,0,9143,6940,6280,5830,5170,4720,6610,5500,77,1680,500,3370,10,1,15356544,860,24.78,2.71,12,1.45,226.00,2069.00,9979,20230406,-43.88,3500,20230809,60.00,6490,-13.71,20240403,3930,42.49,20240201,29500,-81.02,20230406,3500,60.00,20230809,3.90,N,393210,500,76 억,,0,N,N,0,N,00,N
20240404,091022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,-160,5,-2.85,585145770,106318,2.68,5600,5600,5400,7300,3940,5620,5502.49,0.00,0,7100,6940,6280,5830,5170,4720,6610,5500,77,1680,500,3370,10,1,15356544,838,24.16,2.64,12,0.69,226.00,2069.00,9979,20230406,-45.29,3500,20230809,56.00,6490,-15.87,20240403,3930,38.93,20240201,29500,-81.49,20230406,3500,56.00,20230809,3.90,N,393210,500,76 억,,0,N,N,0,N,00,N
20240403,161017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,170,2,3.12,23775529520,3943956,1858.80,5450,6490,5380,7080,3820,5450,6028.61,0.00,0,5841,5823,5636,5473,5286,5123,5555,5205,77,1630,500,3270,10,1,15356544,863,24.87,2.72,12,25.68,226.00,2069.00,9979,20230406,-43.68,3500,20230809,60.57,6490,-13.41,20240403,3930,43.00,20240201,29500,-80.95,20230406,3500,60.57,20230809,3.54,N,393210,500,76 억,,0,N,N,0,N,00,N
20240403,151018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,200,2,3.67,23356095960,3869232,1823.58,5450,6490,5380,7080,3820,5450,6036.36,0.00,0,-19660,5823,5636,5473,5286,5123,5555,5205,77,1630,500,3270,10,1,15356544,868,25.00,2.73,12,25.20,226.00,2069.00,9979,20230406,-43.38,3500,20230809,61.43,6490,-12.94,20240403,3930,43.77,20240201,29500,-80.85,20230406,3500,61.43,20230809,3.54,N,393210,500,76 억,,0,N,N,0,N,00,N
20240403,141006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,230,2,4.22,22092451930,3646916,1718.80,5450,6490,5380,7080,3820,5450,6057.85,0.00,0,-82382,5823,5636,5473,5286,5123,5555,5205,77,1630,500,3270,10,1,15356544,872,25.13,2.75,12,23.75,226.00,2069.00,9979,20230406,-43.08,3500,20230809,62.29,6490,-12.48,20240403,3930,44.53,20240201,29500,-80.75,20230406,3500,62.29,20230809,3.54,N,393210,500,76 억,,0,N,N,0,N,00,N
20240403,131014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,610,2,11.19,17403973690,2844111,1340.44,5450,6490,5380,7080,3820,5450,6119.30,0.00,0,-98468,5823,5636,5473,5286,5123,5555,5205,77,1630,500,3270,10,1,15356544,931,26.81,2.93,12,18.52,226.00,2069.00,9979,20230406,-39.27,3500,20230809,73.14,6490,-6.63,20240403,3930,54.20,20240201,29500,-79.46,20230406,3500,73.14,20230809,3.54,N,393210,500,76 억,,0,N,N,0,N,00,N
20240403,121007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,250,2,4.59,834079580,149536,70.48,5450,5700,5380,7080,3820,5450,5577.78,0.00,0,1575,5823,5636,5473,5286,5123,5555,5205,77,1630,500,3270,10,1,15356544,875,25.22,2.75,12,0.97,226.00,2069.00,9979,20230406,-42.88,3500,20230809,62.86,6120,-6.86,20240326,3930,45.04,20240201,29500,-80.68,20230406,3500,62.86,20230809,3.54,N,393210,500,76 억,,0,N,N,0,N,00,N
20240403,111014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,220,2,4.04,531536020,95799,45.15,5450,5700,5380,7080,3820,5450,5548.45,0.00,0,-10608,5823,5636,5473,5286,5123,5555,5205,77,1630,500,3270,10,1,15356544,871,25.09,2.74,12,0.62,226.00,2069.00,9979,20230406,-43.18,3500,20230809,62.00,6120,-7.35,20240326,3930,44.27,20240201,29500,-80.78,20230406,3500,62.00,20230809,3.54,N,393210,500,76 억,,0,N,N,0,N,00,N
20240403,101013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,80,2,1.47,415398330,74954,35.33,5450,5700,5380,7080,3820,5450,5542.04,0.00,0,-8125,5823,5636,5473,5286,5123,5555,5205,77,1630,500,3270,10,1,15356544,849,24.47,2.67,12,0.49,226.00,2069.00,9979,20230406,-44.58,3500,20230809,58.00,6120,-9.64,20240326,3930,40.71,20240201,29500,-81.25,20230406,3500,58.00,20230809,3.54,N,393210,500,76 억,,0,N,N,0,N,00,N
20240403,091014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5440,-10,5,-0.18,39003790,7209,3.40,5450,5460,5380,7080,3820,5450,5410.43,0.00,0,2196,5823,5636,5473,5286,5123,5555,5205,77,1630,500,3270,10,1,15356544,835,24.07,2.63,12,0.05,226.00,2069.00,9979,20230406,-45.49,3500,20230809,55.43,6120,-11.11,20240326,3930,38.42,20240201,29500,-81.56,20230406,3500,55.43,20230809,3.54,N,393210,500,76 억,,0,N,N,0,N,00,N
20240402,161000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5450,-150,5,-2.68,1158536990,211820,63.77,5600,5660,5310,7280,3920,5600,5469.02,0.00,0,12969,6086,5842,5656,5412,5226,5965,5535,77,1680,500,3360,10,1,15356544,837,24.12,2.63,12,1.38,226.00,2069.00,9979,20230406,-45.39,3500,20230809,55.71,6120,-10.95,20240326,3930,38.68,20240201,29500,-81.53,20230406,3500,55.71,20230809,3.63,N,393210,500,76 억,,0,N,N,368,N,00,N
20240402,151008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5500,-100,5,-1.79,1136610200,207806,62.56,5600,5660,5310,7280,3920,5600,5469.11,0.00,0,13036,6086,5842,5656,5412,5226,5965,5535,77,1680,500,3360,10,1,15356544,845,24.34,2.66,12,1.35,226.00,2069.00,9979,20230406,-44.88,3500,20230809,57.14,6120,-10.13,20240326,3930,39.95,20240201,29500,-81.36,20230406,3500,57.14,20230809,3.63,N,393210,500,76 억,,0,N,N,368,N,00,N
20240402,141010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,-90,5,-1.61,810275070,147534,44.41,5600,5660,5310,7280,3920,5600,5491.58,0.00,0,6904,6086,5842,5656,5412,5226,5965,5535,77,1680,500,3360,10,1,15356544,846,24.38,2.66,12,0.96,226.00,2069.00,9979,20230406,-44.78,3500,20230809,57.43,6120,-9.97,20240326,3930,40.20,20240201,29500,-81.32,20230406,3500,57.43,20230809,3.63,N,393210,500,76 억,,0,N,N,368,N,00,N
20240402,130954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5530,-70,5,-1.25,774668560,141046,42.46,5600,5660,5310,7280,3920,5600,5491.74,0.00,0,7153,6086,5842,5656,5412,5226,5965,5535,77,1680,500,3360,10,1,15356544,849,24.47,2.67,12,0.92,226.00,2069.00,9979,20230406,-44.58,3500,20230809,58.00,6120,-9.64,20240326,3930,40.71,20240201,29500,-81.25,20230406,3500,58.00,20230809,3.63,N,393210,500,76 억,,0,N,N,368,N,00,N
20240402,120954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,-80,5,-1.43,726845330,132377,39.85,5600,5660,5310,7280,3920,5600,5490.11,0.00,0,12090,6086,5842,5656,5412,5226,5965,5535,77,1680,500,3360,10,1,15356544,848,24.42,2.67,12,0.86,226.00,2069.00,9979,20230406,-44.68,3500,20230809,57.71,6120,-9.80,20240326,3930,40.46,20240201,29500,-81.29,20230406,3500,57.71,20230809,3.63,N,393210,500,76 억,,0,N,N,368,N,00,N
20240402,110955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,-80,5,-1.43,675633110,123075,37.05,5600,5660,5310,7280,3920,5600,5488.93,0.00,0,13779,6086,5842,5656,5412,5226,5965,5535,77,1680,500,3360,10,1,15356544,848,24.42,2.67,12,0.80,226.00,2069.00,9979,20230406,-44.68,3500,20230809,57.71,6120,-9.80,20240326,3930,40.46,20240201,29500,-81.29,20230406,3500,57.71,20230809,3.63,N,393210,500,76 억,,0,N,N,368,N,00,N
20240402,100959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,-90,5,-1.61,591014050,107705,32.42,5600,5660,5310,7280,3920,5600,5486.56,0.00,0,12973,6086,5842,5656,5412,5226,5965,5535,77,1680,500,3360,10,1,15356544,846,24.38,2.66,12,0.70,226.00,2069.00,9979,20230406,-44.78,3500,20230809,57.43,6120,-9.97,20240326,3930,40.20,20240201,29500,-81.32,20230406,3500,57.43,20230809,3.63,N,393210,500,76 억,,0,N,N,368,N,00,N
20240402,090955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,-80,5,-1.43,146681350,26336,7.93,5600,5660,5500,7280,3920,5600,5568.73,0.00,0,5247,6086,5842,5656,5412,5226,5965,5535,77,1680,500,3360,10,1,15356544,848,24.42,2.67,12,0.17,226.00,2069.00,9979,20230406,-44.68,3500,20230809,57.71,6120,-9.80,20240326,3930,40.46,20240201,29500,-81.29,20230406,3500,57.71,20230809,3.63,N,393210,500,76 억,,0,N,N,368,N,00,N
20240401,160954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,-50,5,-0.88,1878303880,331326,183.85,5550,5900,5470,7340,3960,5650,5670.55,0.00,0,-5003,5783,5716,5633,5566,5483,5675,5525,77,1690,500,3390,10,1,15356544,860,24.78,2.71,12,2.16,226.00,2069.00,9979,20230406,-43.88,3500,20230809,60.00,6120,-8.50,20240326,3930,42.49,20240201,29500,-81.02,20230406,3500,60.00,20230809,3.83,N,393210,500,76 억,,0,N,N,368,N,00,N
20240401,150958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,-80,5,-1.42,1805962930,318398,176.67,5550,5900,5470,7340,3960,5650,5672.04,0.00,0,-7034,5783,5716,5633,5566,5483,5675,5525,77,1690,500,3390,10,1,15356544,855,24.65,2.69,12,2.07,226.00,2069.00,9979,20230406,-44.18,3500,20230809,59.14,6120,-8.99,20240326,3930,41.73,20240201,29500,-81.12,20230406,3500,59.14,20230809,3.83,N,393210,500,76 억,,0,N,N,0,N,00,N
20240401,140952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,-20,5,-0.35,1665919630,293358,162.78,5550,5900,5470,7340,3960,5650,5678.81,0.00,0,-10632,5783,5716,5633,5566,5483,5675,5525,77,1690,500,3390,10,1,15356544,865,24.91,2.72,12,1.91,226.00,2069.00,9979,20230406,-43.58,3500,20230809,60.86,6120,-8.01,20240326,3930,43.26,20240201,29500,-80.92,20230406,3500,60.86,20230809,3.83,N,393210,500,76 억,,0,N,N,0,N,00,N
20240401,130949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,0,3,0.00,609761140,108949,60.45,5550,5690,5470,7340,3960,5650,5596.66,0.00,0,-12829,5783,5716,5633,5566,5483,5675,5525,77,1690,500,3390,10,1,15356544,868,25.00,2.73,12,0.71,226.00,2069.00,9979,20230406,-43.38,3500,20230809,61.43,6120,-7.68,20240326,3930,43.77,20240201,29500,-80.85,20230406,3500,61.43,20230809,3.83,N,393210,500,76 억,,0,N,N,0,N,00,N
20240401,120955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,30,2,0.53,570189110,101935,56.56,5550,5690,5470,7340,3960,5650,5593.54,0.00,0,-11806,5783,5716,5633,5566,5483,5675,5525,77,1690,500,3390,10,1,15356544,872,25.13,2.75,12,0.66,226.00,2069.00,9979,20230406,-43.08,3500,20230809,62.29,6120,-7.19,20240326,3930,44.53,20240201,29500,-80.75,20230406,3500,62.29,20230809,3.83,N,393210,500,76 억,,0,N,N,0,N,00,N
20240401,110954,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,20,2,0.35,464044550,83147,46.14,5550,5680,5470,7340,3960,5650,5580.85,0.00,0,-11372,5783,5716,5633,5566,5483,5675,5525,77,1690,500,3390,10,1,15356544,871,25.09,2.74,12,0.54,226.00,2069.00,9979,20230406,-43.18,3500,20230809,62.00,6120,-7.35,20240326,3930,44.27,20240201,29500,-80.78,20230406,3500,62.00,20230809,3.83,N,393210,500,76 억,,0,N,N,0,N,00,N
20240401,100951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,-30,5,-0.53,356374910,64086,35.56,5550,5650,5470,7340,3960,5650,5560.61,0.00,0,-11487,5783,5716,5633,5566,5483,5675,5525,77,1690,500,3390,10,1,15356544,863,24.87,2.72,12,0.42,226.00,2069.00,9979,20230406,-43.68,3500,20230809,60.57,6120,-8.17,20240326,3930,43.00,20240201,29500,-80.95,20230406,3500,60.57,20230809,3.83,N,393210,500,76 억,,0,N,N,0,N,00,N
20240401,090950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5490,-160,5,-2.83,165967290,30048,16.67,5550,5610,5470,7340,3960,5650,5522.56,0.00,0,-3638,5783,5716,5633,5566,5483,5675,5525,77,1690,500,3390,10,1,15356544,843,24.29,2.65,12,0.20,226.00,2069.00,9979,20230406,-44.98,3500,20230809,56.86,6120,-10.29,20240326,3930,39.69,20240201,29500,-81.39,20230406,3500,56.86,20230809,3.83,N,393210,500,76 억,,0,N,N,0,N,00,N