KissMeData/438700/price/prices-20240601.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
20240628,161335,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4640,-125,5,-2.62,167599385,35812,161.30,4765,4765,4640,6190,3340,4765,4680.51,0.81,0,979,4888,4826,4763,4701,4638,4857,4732,56,1425,500,2950,5,1,11144890,517,-4.40,1.14,12,0.32,-1054.00,4056.00,24800,20230726,-81.29,4640,20240628,0.00,11250,-58.76,20240109,4640,0.00,20240628,24800,-81.29,20230726,4640,0.00,20240628,0.31,N,438700,500,55 억,,89774,N,N,0,N,00,N
20240628,151350,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4675,-90,5,-1.89,140944535,30072,135.45,4765,4765,4650,6190,3340,4765,4686.90,0.81,0,1536,4888,4826,4763,4701,4638,4857,4732,56,1425,500,2950,5,1,11144890,521,-4.44,1.15,12,0.27,-1054.00,4056.00,24800,20230726,-81.15,4650,20240628,0.54,11250,-58.44,20240109,4650,0.54,20240628,24800,-81.15,20230726,4650,0.54,20240628,0.31,N,438700,500,55 억,,89774,N,N,0,N,00,N
20240628,141348,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4665,-100,5,-2.10,116378970,24799,111.70,4765,4765,4655,6190,3340,4765,4692.89,0.81,0,1227,4888,4826,4763,4701,4638,4857,4732,56,1425,500,2950,5,1,11144890,520,-4.43,1.15,12,0.22,-1054.00,4056.00,24800,20230726,-81.19,4655,20240628,0.21,11250,-58.53,20240109,4655,0.21,20240628,24800,-81.19,20230726,4655,0.21,20240628,0.31,N,438700,500,55 억,,89774,N,N,0,N,00,N
20240628,131348,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4660,-105,5,-2.20,104725385,22300,100.44,4765,4765,4655,6190,3340,4765,4696.21,0.81,0,1004,4888,4826,4763,4701,4638,4857,4732,56,1425,500,2950,5,1,11144890,519,-4.42,1.15,12,0.20,-1054.00,4056.00,24800,20230726,-81.21,4655,20240628,0.11,11250,-58.58,20240109,4655,0.11,20240628,24800,-81.21,20230726,4655,0.11,20240628,0.31,N,438700,500,55 억,,89774,N,N,0,N,00,N
20240628,121344,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4690,-75,5,-1.57,81207950,17261,77.75,4765,4765,4685,6190,3340,4765,4704.71,0.81,0,680,4888,4826,4763,4701,4638,4857,4732,56,1425,500,2950,5,1,11144890,523,-4.45,1.16,12,0.15,-1054.00,4056.00,24800,20230726,-81.09,4685,20240628,0.11,11250,-58.31,20240109,4685,0.11,20240628,24800,-81.09,20230726,4685,0.11,20240628,0.31,N,438700,500,55 억,,89774,N,N,0,N,00,N
20240628,111321,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4710,-55,5,-1.15,49096605,10419,46.93,4765,4765,4685,6190,3340,4765,4712.22,0.81,0,478,4888,4826,4763,4701,4638,4857,4732,56,1425,500,2950,5,1,11144890,525,-4.47,1.16,12,0.09,-1054.00,4056.00,24800,20230726,-81.01,4685,20240628,0.53,11250,-58.13,20240109,4685,0.53,20240628,24800,-81.01,20230726,4685,0.53,20240628,0.31,N,438700,500,55 억,,89774,N,N,0,N,00,N
20240628,101318,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4735,-30,5,-0.63,38289050,8131,36.62,4765,4765,4685,6190,3340,4765,4709.02,0.81,0,-75,4888,4826,4763,4701,4638,4857,4732,56,1425,500,2950,5,1,11144890,528,-4.49,1.17,12,0.07,-1054.00,4056.00,24800,20230726,-80.91,4685,20240628,1.07,11250,-57.91,20240109,4685,1.07,20240628,24800,-80.91,20230726,4685,1.07,20240628,0.31,N,438700,500,55 억,,89774,N,N,0,N,00,N
20240628,091323,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4750,-15,5,-0.31,42810,9,0.04,4765,4765,4750,6190,3340,4765,4756.67,0.81,0,0,4888,4826,4763,4701,4638,4857,4732,56,1425,500,2950,5,1,11144890,529,-4.51,1.17,12,0.00,-1054.00,4056.00,24800,20230726,-80.85,4700,20240627,1.06,11250,-57.78,20240109,4700,1.06,20240627,24800,-80.85,20230726,4700,1.06,20240627,0.31,N,438700,500,55 억,,89774,N,N,0,N,00,N
20240627,161311,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4765,-35,5,-0.73,104920090,22190,156.23,4755,4825,4700,6240,3360,4800,4728.24,0.80,0,83,4953,4876,4823,4746,4693,4915,4785,56,1440,500,2970,5,1,11144890,531,-4.52,1.17,12,0.20,-1054.00,4056.00,24800,20230726,-80.79,4700,20240627,1.38,11250,-57.64,20240109,4700,1.38,20240627,24800,-80.79,20230726,4700,1.38,20240627,0.32,N,438700,500,55 억,,89691,N,N,0,N,00,N
20240627,151318,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4730,-70,5,-1.46,102402845,21661,152.51,4755,4825,4700,6240,3360,4800,4727.52,0.80,0,164,4953,4876,4823,4746,4693,4915,4785,56,1440,500,2970,5,1,11144890,527,-4.49,1.17,12,0.19,-1054.00,4056.00,24800,20230726,-80.93,4700,20240627,0.64,11250,-57.96,20240109,4700,0.64,20240627,24800,-80.93,20230726,4700,0.64,20240627,0.32,N,438700,500,55 억,,89691,N,N,0,N,00,N
20240627,141317,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4755,-45,5,-0.94,98963025,20935,147.40,4755,4825,4700,6240,3360,4800,4727.16,0.80,0,190,4953,4876,4823,4746,4693,4915,4785,56,1440,500,2970,5,1,11144890,530,-4.51,1.17,12,0.19,-1054.00,4056.00,24800,20230726,-80.83,4700,20240627,1.17,11250,-57.73,20240109,4700,1.17,20240627,24800,-80.83,20230726,4700,1.17,20240627,0.32,N,438700,500,55 억,,89691,N,N,0,N,00,N
20240627,131316,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4745,-55,5,-1.15,90567195,19162,134.92,4755,4825,4700,6240,3360,4800,4726.40,0.80,0,564,4953,4876,4823,4746,4693,4915,4785,56,1440,500,2970,5,1,11144890,529,-4.50,1.17,12,0.17,-1054.00,4056.00,24800,20230726,-80.87,4700,20240627,0.96,11250,-57.82,20240109,4700,0.96,20240627,24800,-80.87,20230726,4700,0.96,20240627,0.32,N,438700,500,55 억,,89691,N,N,0,N,00,N
20240627,121318,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4750,-50,5,-1.04,85043470,17997,126.71,4755,4825,4700,6240,3360,4800,4725.42,0.80,0,819,4953,4876,4823,4746,4693,4915,4785,56,1440,500,2970,5,1,11144890,529,-4.51,1.17,12,0.16,-1054.00,4056.00,24800,20230726,-80.85,4700,20240627,1.06,11250,-57.78,20240109,4700,1.06,20240627,24800,-80.85,20230726,4700,1.06,20240627,0.32,N,438700,500,55 억,,89691,N,N,0,N,00,N
20240627,111318,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4765,-35,5,-0.73,84824540,17951,126.39,4755,4825,4700,6240,3360,4800,4725.34,0.80,0,840,4953,4876,4823,4746,4693,4915,4785,56,1440,500,2970,5,1,11144890,531,-4.52,1.17,12,0.16,-1054.00,4056.00,24800,20230726,-80.79,4700,20240627,1.38,11250,-57.64,20240109,4700,1.38,20240627,24800,-80.79,20230726,4700,1.38,20240627,0.32,N,438700,500,55 억,,89691,N,N,0,N,00,N
20240627,101318,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4750,-50,5,-1.04,81044590,17156,120.79,4755,4825,4700,6240,3360,4800,4723.98,0.80,0,941,4953,4876,4823,4746,4693,4915,4785,56,1440,500,2970,5,1,11144890,529,-4.51,1.17,12,0.15,-1054.00,4056.00,24800,20230726,-80.85,4700,20240627,1.06,11250,-57.78,20240109,4700,1.06,20240627,24800,-80.85,20230726,4700,1.06,20240627,0.32,N,438700,500,55 억,,89691,N,N,0,N,00,N
20240627,091318,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4815,15,2,0.31,728705,153,1.08,4755,4825,4755,6240,3360,4800,4762.78,0.80,0,-4,4953,4876,4823,4746,4693,4915,4785,56,1440,500,2970,5,1,11144890,537,-4.57,1.19,12,0.00,-1054.00,4056.00,24800,20230726,-80.58,4750,20240625,1.37,11250,-57.20,20240109,4750,1.37,20240625,24800,-80.58,20230726,4750,1.37,20240625,0.32,N,438700,500,55 억,,89691,N,N,0,N,00,N
20240626,161313,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4800,0,3,0.00,68055730,14185,83.62,4770,4900,4770,6240,3360,4800,4797.72,0.81,0,-496,4940,4870,4810,4740,4680,4865,4735,56,1440,500,2970,5,1,11144890,535,-4.55,1.18,12,0.13,-1054.00,4056.00,24800,20230726,-80.65,4750,20240625,1.05,11250,-57.33,20240109,4750,1.05,20240625,24800,-80.65,20230726,4750,1.05,20240625,0.32,N,438700,500,55 억,,90373,N,N,0,N,00,N
20240626,151318,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4800,0,3,0.00,63072025,13147,77.50,4770,4900,4770,6240,3360,4800,4797.45,0.81,0,-635,4940,4870,4810,4740,4680,4865,4735,56,1440,500,2970,5,1,11144890,535,-4.55,1.18,12,0.12,-1054.00,4056.00,24800,20230726,-80.65,4750,20240625,1.05,11250,-57.33,20240109,4750,1.05,20240625,24800,-80.65,20230726,4750,1.05,20240625,0.32,N,438700,500,55 억,,90373,N,N,0,N,00,N
20240626,141314,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4785,-15,5,-0.31,43557810,9073,53.49,4770,4900,4770,6240,3360,4800,4800.82,0.81,0,-283,4940,4870,4810,4740,4680,4865,4735,56,1440,500,2970,5,1,11144890,533,-4.54,1.18,12,0.08,-1054.00,4056.00,24800,20230726,-80.71,4750,20240625,0.74,11250,-57.47,20240109,4750,0.74,20240625,24800,-80.71,20230726,4750,0.74,20240625,0.32,N,438700,500,55 억,,90373,N,N,0,N,00,N
20240626,131314,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4790,-10,5,-0.21,39196680,8163,48.12,4770,4900,4770,6240,3360,4800,4801.75,0.81,0,270,4940,4870,4810,4740,4680,4865,4735,56,1440,500,2970,5,1,11144890,534,-4.54,1.18,12,0.07,-1054.00,4056.00,24800,20230726,-80.69,4750,20240625,0.84,11250,-57.42,20240109,4750,0.84,20240625,24800,-80.69,20230726,4750,0.84,20240625,0.32,N,438700,500,55 억,,90373,N,N,0,N,00,N
20240626,121311,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4790,-10,5,-0.21,31287960,6510,38.38,4770,4900,4770,6240,3360,4800,4806.14,0.81,0,-25,4940,4870,4810,4740,4680,4865,4735,56,1440,500,2970,5,1,11144890,534,-4.54,1.18,12,0.06,-1054.00,4056.00,24800,20230726,-80.69,4750,20240625,0.84,11250,-57.42,20240109,4750,0.84,20240625,24800,-80.69,20230726,4750,0.84,20240625,0.32,N,438700,500,55 억,,90373,N,N,0,N,00,N
20240626,111315,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4805,5,2,0.10,27006190,5615,33.10,4770,4900,4770,6240,3360,4800,4809.65,0.81,0,-203,4940,4870,4810,4740,4680,4865,4735,56,1440,500,2970,5,1,11144890,536,-4.56,1.18,12,0.05,-1054.00,4056.00,24800,20230726,-80.62,4750,20240625,1.16,11250,-57.29,20240109,4750,1.16,20240625,24800,-80.62,20230726,4750,1.16,20240625,0.32,N,438700,500,55 억,,90373,N,N,0,N,00,N
20240626,101312,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4855,55,2,1.15,13564970,2812,16.58,4770,4900,4770,6240,3360,4800,4823.96,0.81,0,-117,4940,4870,4810,4740,4680,4865,4735,56,1440,500,2970,5,1,11144890,541,-4.61,1.20,12,0.03,-1054.00,4056.00,24800,20230726,-80.42,4750,20240625,2.21,11250,-56.84,20240109,4750,2.21,20240625,24800,-80.42,20230726,4750,2.21,20240625,0.32,N,438700,500,55 억,,90373,N,N,0,N,00,N
20240626,091315,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4810,10,2,0.21,660060,137,0.81,4770,4900,4770,6240,3360,4800,4817.96,0.81,0,0,4940,4870,4810,4740,4680,4865,4735,56,1440,500,2970,5,1,11144890,536,-4.56,1.19,12,0.00,-1054.00,4056.00,24800,20230726,-80.60,4750,20240625,1.26,11250,-57.24,20240109,4750,1.26,20240625,24800,-80.60,20230726,4750,1.26,20240625,0.32,N,438700,500,55 억,,90373,N,N,0,N,00,N
20240625,161310,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4800,40,2,0.84,80170780,16735,34.08,4800,4880,4750,6180,3335,4760,4790.49,0.75,0,6536,5080,4920,4840,4680,4600,4880,4640,56,1420,500,2950,5,1,11144890,535,-4.55,1.18,12,0.15,-1054.00,4056.00,24800,20230726,-80.65,4750,20240625,1.05,11250,-57.33,20240109,4750,1.05,20240625,24800,-80.65,20230726,4750,1.05,20240625,0.33,N,438700,500,55 억,,84034,N,N,0,N,00,N
20240625,151309,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4800,40,2,0.84,77981915,16279,33.15,4800,4880,4750,6180,3335,4760,4790.34,0.75,0,6436,5080,4920,4840,4680,4600,4880,4640,56,1420,500,2950,5,1,11144890,535,-4.55,1.18,12,0.15,-1054.00,4056.00,24800,20230726,-80.65,4750,20240625,1.05,11250,-57.33,20240109,4750,1.05,20240625,24800,-80.65,20230726,4750,1.05,20240625,0.33,N,438700,500,55 억,,84034,N,N,0,N,00,N
20240625,141312,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4805,45,2,0.95,70481715,14714,29.96,4800,4880,4750,6180,3335,4760,4790.11,0.75,0,5336,5080,4920,4840,4680,4600,4880,4640,56,1420,500,2950,5,1,11144890,536,-4.56,1.18,12,0.13,-1054.00,4056.00,24800,20230726,-80.62,4750,20240625,1.16,11250,-57.29,20240109,4750,1.16,20240625,24800,-80.62,20230726,4750,1.16,20240625,0.33,N,438700,500,55 억,,84034,N,N,0,N,00,N
20240625,131313,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4790,30,2,0.63,53395260,11136,22.68,4800,4880,4750,6180,3335,4760,4794.83,0.75,0,2654,5080,4920,4840,4680,4600,4880,4640,56,1420,500,2950,5,1,11144890,534,-4.54,1.18,12,0.10,-1054.00,4056.00,24800,20230726,-80.69,4750,20240625,0.84,11250,-57.42,20240109,4750,0.84,20240625,24800,-80.69,20230726,4750,0.84,20240625,0.33,N,438700,500,55 억,,84034,N,N,0,N,00,N
20240625,121315,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4785,25,2,0.53,45093665,9401,19.14,4800,4880,4750,6180,3335,4760,4796.69,0.75,0,2455,5080,4920,4840,4680,4600,4880,4640,56,1420,500,2950,5,1,11144890,533,-4.54,1.18,12,0.08,-1054.00,4056.00,24800,20230726,-80.71,4750,20240625,0.74,11250,-57.47,20240109,4750,0.74,20240625,24800,-80.71,20230726,4750,0.74,20240625,0.33,N,438700,500,55 억,,84034,N,N,0,N,00,N
20240625,111314,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4790,30,2,0.63,39745460,8284,16.87,4800,4880,4750,6180,3335,4760,4797.86,0.75,0,1645,5080,4920,4840,4680,4600,4880,4640,56,1420,500,2950,5,1,11144890,534,-4.54,1.18,12,0.07,-1054.00,4056.00,24800,20230726,-80.69,4750,20240625,0.84,11250,-57.42,20240109,4750,0.84,20240625,24800,-80.69,20230726,4750,0.84,20240625,0.33,N,438700,500,55 억,,84034,N,N,0,N,00,N
20240625,101312,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4790,30,2,0.63,23189210,4835,9.85,4800,4880,4750,6180,3335,4760,4796.11,0.75,0,1824,5080,4920,4840,4680,4600,4880,4640,56,1420,500,2950,5,1,11144890,534,-4.54,1.18,12,0.04,-1054.00,4056.00,24800,20230726,-80.69,4750,20240625,0.84,11250,-57.42,20240109,4750,0.84,20240625,24800,-80.69,20230726,4750,0.84,20240625,0.33,N,438700,500,55 억,,84034,N,N,0,N,00,N
20240625,091310,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4810,50,2,1.05,7242240,1503,3.06,4800,4880,4800,6180,3335,4760,4818.52,0.75,0,1035,5080,4920,4840,4680,4600,4880,4640,56,1420,500,2950,5,1,11144890,536,-4.56,1.19,12,0.01,-1054.00,4056.00,24800,20230726,-80.60,4760,20240624,1.05,11250,-57.24,20240109,4760,1.05,20240624,24800,-80.60,20230726,4760,1.05,20240624,0.33,N,438700,500,55 억,,84034,N,N,0,N,00,N
20240624,161311,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4760,-195,5,-3.94,236590845,49057,152.38,4930,5000,4760,6440,3470,4955,4823.04,0.80,0,-5104,5191,5072,4951,4832,4711,5012,4772,56,1485,500,3070,5,1,11144890,530,-4.52,1.17,12,0.44,-1054.00,4056.00,24800,20230726,-80.81,4760,20240624,0.00,11250,-57.69,20240109,4760,0.00,20240624,24800,-80.81,20230726,4760,0.00,20240624,0.34,N,438700,500,55 억,,89298,N,N,0,N,00,N
20240624,151306,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4790,-165,5,-3.33,228707235,47403,147.24,4930,5000,4760,6440,3470,4955,4824.74,0.80,0,-5200,5191,5072,4951,4832,4711,5012,4772,56,1485,500,3070,5,1,11144890,534,-4.54,1.18,12,0.43,-1054.00,4056.00,24800,20230726,-80.69,4760,20240624,0.63,11250,-57.42,20240109,4760,0.63,20240624,24800,-80.69,20230726,4760,0.63,20240624,0.34,N,438700,500,55 억,,89298,N,N,0,N,00,N
20240624,141308,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4770,-185,5,-3.73,195901685,40548,125.95,4930,5000,4760,6440,3470,4955,4831.35,0.80,0,-6825,5191,5072,4951,4832,4711,5012,4772,56,1485,500,3070,5,1,11144890,532,-4.53,1.18,12,0.36,-1054.00,4056.00,24800,20230726,-80.77,4760,20240624,0.21,11250,-57.60,20240109,4760,0.21,20240624,24800,-80.77,20230726,4760,0.21,20240624,0.34,N,438700,500,55 억,,89298,N,N,0,N,00,N
20240624,131306,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4800,-155,5,-3.13,156444100,32290,100.30,4930,5000,4795,6440,3470,4955,4844.97,0.80,0,-4582,5191,5072,4951,4832,4711,5012,4772,56,1485,500,3070,5,1,11144890,535,-4.55,1.18,12,0.29,-1054.00,4056.00,24800,20230726,-80.65,4795,20240624,0.10,11250,-57.33,20240109,4795,0.10,20240624,24800,-80.65,20230726,4795,0.10,20240624,0.34,N,438700,500,55 억,,89298,N,N,0,N,00,N
20240624,121307,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4800,-155,5,-3.13,127264345,26212,81.42,4930,5000,4800,6440,3470,4955,4855.19,0.80,0,-3375,5191,5072,4951,4832,4711,5012,4772,56,1485,500,3070,5,1,11144890,535,-4.55,1.18,12,0.24,-1054.00,4056.00,24800,20230726,-80.65,4800,20240624,0.00,11250,-57.33,20240109,4800,0.00,20240624,24800,-80.65,20230726,4800,0.00,20240624,0.34,N,438700,500,55 억,,89298,N,N,0,N,00,N
20240624,111309,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4815,-140,5,-2.83,96101025,19734,61.30,4930,5000,4810,6440,3470,4955,4869.82,0.80,0,-3046,5191,5072,4951,4832,4711,5012,4772,56,1485,500,3070,5,1,11144890,537,-4.57,1.19,12,0.18,-1054.00,4056.00,24800,20230726,-80.58,4810,20240624,0.10,11250,-57.20,20240109,4810,0.10,20240624,24800,-80.58,20230726,4810,0.10,20240624,0.34,N,438700,500,55 억,,89298,N,N,0,N,00,N
20240624,101308,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4925,-30,5,-0.61,55730245,11425,35.49,4930,5000,4840,6440,3470,4955,4877.92,0.80,0,290,5191,5072,4951,4832,4711,5012,4772,56,1485,500,3070,5,1,11144890,549,-4.67,1.21,12,0.10,-1054.00,4056.00,24800,20230726,-80.14,4830,20240621,1.97,11250,-56.22,20240109,4830,1.97,20240621,24800,-80.14,20230726,4830,1.97,20240621,0.34,N,438700,500,55 억,,89298,N,N,0,N,00,N
20240624,091308,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4850,-105,5,-2.12,12286560,2503,7.77,4930,4955,4840,6440,3470,4955,4908.73,0.80,0,-505,5191,5072,4951,4832,4711,5012,4772,56,1485,500,3070,5,1,11144890,541,-4.60,1.20,12,0.02,-1054.00,4056.00,24800,20230726,-80.44,4830,20240621,0.41,11250,-56.89,20240109,4830,0.41,20240621,24800,-80.44,20230726,4830,0.41,20240621,0.34,N,438700,500,55 억,,89298,N,N,0,N,00,N
20240621,161223,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4955,-115,5,-2.27,158869475,32193,89.38,5070,5070,4830,6590,3550,5070,4934.90,0.81,0,-380,5180,5125,5055,5000,4930,5152,5027,56,1520,500,3140,5,1,11144890,552,-4.70,1.22,12,0.29,-1054.00,4056.00,24800,20230726,-80.02,4830,20240621,2.59,11250,-55.96,20240109,4830,2.59,20240621,24800,-80.02,20230726,4830,2.59,20240621,0.35,N,438700,500,55 억,,89867,N,N,0,N,00,N
20240621,151223,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4960,-110,5,-2.17,153440285,31098,86.34,5070,5070,4830,6590,3550,5070,4934.09,0.81,0,-387,5180,5125,5055,5000,4930,5152,5027,56,1520,500,3140,5,1,11144890,553,-4.71,1.22,12,0.28,-1054.00,4056.00,24800,20230726,-80.00,4830,20240621,2.69,11250,-55.91,20240109,4830,2.69,20240621,24800,-80.00,20230726,4830,2.69,20240621,0.35,N,438700,500,55 억,,89867,N,N,0,N,00,N
20240621,141221,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4975,-95,5,-1.87,138498970,28088,77.98,5070,5070,4830,6590,3550,5070,4930.89,0.81,0,621,5180,5125,5055,5000,4930,5152,5027,56,1520,500,3140,5,1,11144890,554,-4.72,1.23,12,0.25,-1054.00,4056.00,24800,20230726,-79.94,4830,20240621,3.00,11250,-55.78,20240109,4830,3.00,20240621,24800,-79.94,20230726,4830,3.00,20240621,0.35,N,438700,500,55 억,,89867,N,N,0,N,00,N
20240621,131224,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4960,-110,5,-2.17,132701835,26919,74.74,5070,5070,4830,6590,3550,5070,4929.67,0.81,0,345,5180,5125,5055,5000,4930,5152,5027,56,1520,500,3140,5,1,11144890,553,-4.71,1.22,12,0.24,-1054.00,4056.00,24800,20230726,-80.00,4830,20240621,2.69,11250,-55.91,20240109,4830,2.69,20240621,24800,-80.00,20230726,4830,2.69,20240621,0.35,N,438700,500,55 억,,89867,N,N,0,N,00,N
20240621,121226,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4955,-115,5,-2.27,120746880,24514,68.06,5070,5070,4830,6590,3550,5070,4925.63,0.81,0,457,5180,5125,5055,5000,4930,5152,5027,56,1520,500,3140,5,1,11144890,552,-4.70,1.22,12,0.22,-1054.00,4056.00,24800,20230726,-80.02,4830,20240621,2.59,11250,-55.96,20240109,4830,2.59,20240621,24800,-80.02,20230726,4830,2.59,20240621,0.35,N,438700,500,55 억,,89867,N,N,0,N,00,N
20240621,111224,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4980,-90,5,-1.78,114362010,23229,64.49,5070,5070,4830,6590,3550,5070,4923.24,0.81,0,-196,5180,5125,5055,5000,4930,5152,5027,56,1520,500,3140,5,1,11144890,555,-4.72,1.23,12,0.21,-1054.00,4056.00,24800,20230726,-79.92,4830,20240621,3.11,11250,-55.73,20240109,4830,3.11,20240621,24800,-79.92,20230726,4830,3.11,20240621,0.35,N,438700,500,55 억,,89867,N,N,0,N,00,N
20240621,101221,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4965,-105,5,-2.07,104257915,21195,58.84,5070,5070,4830,6590,3550,5070,4918.99,0.81,0,346,5180,5125,5055,5000,4930,5152,5027,56,1520,500,3140,5,1,11144890,553,-4.71,1.22,12,0.19,-1054.00,4056.00,24800,20230726,-79.98,4830,20240621,2.80,11250,-55.87,20240109,4830,2.80,20240621,24800,-79.98,20230726,4830,2.80,20240621,0.35,N,438700,500,55 억,,89867,N,N,0,N,00,N
20240621,091227,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4980,-90,5,-1.78,12374445,2482,6.89,5070,5070,4970,6590,3550,5070,4985.67,0.81,0,-602,5180,5125,5055,5000,4930,5152,5027,56,1520,500,3140,5,1,11144890,555,-4.72,1.23,12,0.02,-1054.00,4056.00,24800,20230726,-79.92,4960,20240619,0.40,11250,-55.73,20240109,4960,0.40,20240619,24800,-79.92,20230726,4960,0.40,20240619,0.35,N,438700,500,55 억,,89867,N,N,0,N,00,N
20240620,161219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5070,75,2,1.50,180126765,35780,43.48,5020,5110,4985,6490,3500,4995,5034.28,0.77,0,4345,5265,5130,5045,4910,4825,5087,4867,56,1495,500,3090,10,1,11144890,565,-4.81,1.25,12,0.32,-1054.00,4056.00,24800,20230726,-79.56,4960,20240619,2.22,11250,-54.93,20240109,4960,2.22,20240619,24800,-79.56,20230726,4960,2.22,20240619,0.36,N,438700,500,55 억,,85301,N,N,0,N,00,N
20240620,151215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4985,-10,5,-0.20,168544875,33480,40.69,5020,5110,4985,6490,3500,4995,5034.20,0.77,0,4475,5265,5130,5045,4910,4825,5087,4867,56,1495,500,3090,5,1,11144890,556,-4.73,1.23,12,0.30,-1054.00,4056.00,24800,20230726,-79.90,4960,20240619,0.50,11250,-55.69,20240109,4960,0.50,20240619,24800,-79.90,20230726,4960,0.50,20240619,0.36,N,438700,500,55 억,,85301,N,N,0,N,00,N
20240620,141220,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5000,5,2,0.10,122823710,24330,29.57,5020,5110,4990,6490,3500,4995,5048.24,0.77,0,3053,5265,5130,5045,4910,4825,5087,4867,56,1495,500,3090,10,1,11144890,557,-4.74,1.23,12,0.22,-1054.00,4056.00,24800,20230726,-79.84,4960,20240619,0.81,11250,-55.56,20240109,4960,0.81,20240619,24800,-79.84,20230726,4960,0.81,20240619,0.36,N,438700,500,55 억,,85301,N,N,0,N,00,N
20240620,131219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5050,55,2,1.10,110244780,21823,26.52,5020,5110,4990,6490,3500,4995,5051.77,0.77,0,2001,5265,5130,5045,4910,4825,5087,4867,56,1495,500,3090,10,1,11144890,563,-4.79,1.25,12,0.20,-1054.00,4056.00,24800,20230726,-79.64,4960,20240619,1.81,11250,-55.11,20240109,4960,1.81,20240619,24800,-79.64,20230726,4960,1.81,20240619,0.36,N,438700,500,55 억,,85301,N,N,0,N,00,N
20240620,121219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5080,85,2,1.70,109121430,21601,26.25,5020,5110,4990,6490,3500,4995,5051.68,0.77,0,2084,5265,5130,5045,4910,4825,5087,4867,56,1495,500,3090,10,1,11144890,566,-4.82,1.25,12,0.19,-1054.00,4056.00,24800,20230726,-79.52,4960,20240619,2.42,11250,-54.84,20240109,4960,2.42,20240619,24800,-79.52,20230726,4960,2.42,20240619,0.36,N,438700,500,55 억,,85301,N,N,0,N,00,N
20240620,111219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5090,95,2,1.90,99472520,19700,23.94,5020,5110,4990,6490,3500,4995,5049.37,0.77,0,1684,5265,5130,5045,4910,4825,5087,4867,56,1495,500,3090,10,1,11144890,567,-4.83,1.25,12,0.18,-1054.00,4056.00,24800,20230726,-79.48,4960,20240619,2.62,11250,-54.76,20240109,4960,2.62,20240619,24800,-79.48,20230726,4960,2.62,20240619,0.36,N,438700,500,55 억,,85301,N,N,0,N,00,N
20240620,101221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5060,65,2,1.30,75476580,14977,18.20,5020,5100,4990,6490,3500,4995,5039.50,0.77,0,2791,5265,5130,5045,4910,4825,5087,4867,56,1495,500,3090,10,1,11144890,564,-4.80,1.25,12,0.13,-1054.00,4056.00,24800,20230726,-79.60,4960,20240619,2.02,11250,-55.02,20240109,4960,2.02,20240619,24800,-79.60,20230726,4960,2.02,20240619,0.36,N,438700,500,55 억,,85301,N,N,0,N,00,N
20240620,091226,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5060,65,2,1.30,12806095,2551,3.10,5020,5080,4990,6490,3500,4995,5020.03,0.77,0,-829,5265,5130,5045,4910,4825,5087,4867,56,1495,500,3090,10,1,11144890,564,-4.80,1.25,12,0.02,-1054.00,4056.00,24800,20230726,-79.60,4960,20240619,2.02,11250,-55.02,20240109,4960,2.02,20240619,24800,-79.60,20230726,4960,2.02,20240619,0.36,N,438700,500,55 억,,85301,N,N,0,N,00,N
20240619,161213,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4995,-175,5,-3.38,412305495,82288,118.06,5100,5180,4960,6720,3620,5170,5010.56,0.60,0,2629,5456,5312,5156,5012,4856,5385,5085,56,1550,500,3200,5,1,11144890,557,-4.74,1.23,12,0.74,-1054.00,4056.00,24800,20230726,-79.86,4960,20240619,0.71,11250,-55.60,20240109,4960,0.71,20240619,24800,-79.86,20230726,4960,0.71,20240619,0.37,N,438700,500,55 억,,67179,N,N,10,N,00,N
20240619,151214,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4965,-205,5,-3.97,397740430,79358,113.86,5100,5180,4960,6720,3620,5170,5011.98,0.60,0,2293,5456,5312,5156,5012,4856,5385,5085,56,1550,500,3200,5,1,11144890,553,-4.71,1.22,12,0.71,-1054.00,4056.00,24800,20230726,-79.98,4960,20240619,0.10,11250,-55.87,20240109,4960,0.10,20240619,24800,-79.98,20230726,4960,0.10,20240619,0.37,N,438700,500,55 억,,67179,N,N,10,N,00,N
20240619,141223,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5000,-170,5,-3.29,276078475,54903,78.77,5100,5180,4990,6720,3620,5170,5028.48,0.60,0,533,5456,5312,5156,5012,4856,5385,5085,56,1550,500,3200,10,1,11144890,557,-4.74,1.23,12,0.49,-1054.00,4056.00,24800,20230726,-79.84,4990,20240619,0.20,11250,-55.56,20240109,4990,0.20,20240619,24800,-79.84,20230726,4990,0.20,20240619,0.37,N,438700,500,55 억,,67179,N,N,10,N,00,N
20240619,131210,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5000,-170,5,-3.29,234984675,46686,66.98,5100,5180,4995,6720,3620,5170,5033.30,0.60,0,266,5456,5312,5156,5012,4856,5385,5085,56,1550,500,3200,10,1,11144890,557,-4.74,1.23,12,0.42,-1054.00,4056.00,24800,20230726,-79.84,4995,20240619,0.10,11250,-55.56,20240109,4995,0.10,20240619,24800,-79.84,20230726,4995,0.10,20240619,0.37,N,438700,500,55 억,,67179,N,N,10,N,00,N
20240619,121210,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5040,-130,5,-2.51,165748575,32850,47.13,5100,5180,4995,6720,3620,5170,5045.62,0.60,0,40,5456,5312,5156,5012,4856,5385,5085,56,1550,500,3200,10,1,11144890,562,-4.78,1.24,12,0.29,-1054.00,4056.00,24800,20230726,-79.68,4995,20240619,0.90,11250,-55.20,20240109,4995,0.90,20240619,24800,-79.68,20230726,4995,0.90,20240619,0.37,N,438700,500,55 억,,67179,N,N,10,N,00,N
20240619,111215,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5000,-170,5,-3.29,133049265,26330,37.78,5100,5180,4995,6720,3620,5170,5053.14,0.60,0,1393,5456,5312,5156,5012,4856,5385,5085,56,1550,500,3200,10,1,11144890,557,-4.74,1.23,12,0.24,-1054.00,4056.00,24800,20230726,-79.84,4995,20240619,0.10,11250,-55.56,20240109,4995,0.10,20240619,24800,-79.84,20230726,4995,0.10,20240619,0.37,N,438700,500,55 억,,67179,N,N,10,N,00,N
20240619,101218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5020,-150,5,-2.90,61391420,12050,17.29,5100,5180,5010,6720,3620,5170,5094.72,0.60,0,-239,5456,5312,5156,5012,4856,5385,5085,56,1550,500,3200,10,1,11144890,559,-4.76,1.24,12,0.11,-1054.00,4056.00,24800,20230726,-79.76,5000,20240618,0.40,11250,-55.38,20240109,5000,0.40,20240618,24800,-79.76,20230726,5000,0.40,20240618,0.37,N,438700,500,55 억,,67179,N,N,10,N,00,N
20240619,091222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5120,-50,5,-0.97,5056830,991,1.42,5100,5160,5100,6720,3620,5170,5102.75,0.60,0,61,5456,5312,5156,5012,4856,5385,5085,56,1550,500,3200,10,1,11144890,571,-4.86,1.26,12,0.01,-1054.00,4056.00,24800,20230726,-79.35,5000,20240618,2.40,11250,-54.49,20240109,5000,2.40,20240618,24800,-79.35,20230726,5000,2.40,20240618,0.37,N,438700,500,55 억,,67179,N,N,10,N,00,N
20240618,161207,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5170,-40,5,-0.77,353657930,69547,87.45,5140,5300,5000,6770,3650,5210,5085.14,0.43,0,19175,5896,5552,5336,4992,4776,5445,4885,56,1560,500,3230,10,1,11144890,576,-4.91,1.27,12,0.62,-1054.00,4056.00,24800,20230726,-79.15,5000,20240618,3.40,11250,-54.04,20240109,5000,3.40,20240618,24800,-79.15,20230726,5000,3.40,20240618,0.37,N,438700,500,55 억,,48006,N,N,10,N,00,N
20240618,151207,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5180,-30,5,-0.58,349883920,68817,86.54,5140,5300,5000,6770,3650,5210,5084.27,0.43,0,19186,5896,5552,5336,4992,4776,5445,4885,56,1560,500,3230,10,1,11144890,577,-4.91,1.28,12,0.62,-1054.00,4056.00,24800,20230726,-79.11,5000,20240618,3.60,11250,-53.96,20240109,5000,3.60,20240618,24800,-79.11,20230726,5000,3.60,20240618,0.37,N,438700,500,55 억,,48006,N,N,5,N,00,N
20240618,141211,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5140,-70,5,-1.34,326767080,64316,80.88,5140,5300,5000,6770,3650,5210,5080.65,0.43,0,17468,5896,5552,5336,4992,4776,5445,4885,56,1560,500,3230,10,1,11144890,573,-4.88,1.27,12,0.58,-1054.00,4056.00,24800,20230726,-79.27,5000,20240618,2.80,11250,-54.31,20240109,5000,2.80,20240618,24800,-79.27,20230726,5000,2.80,20240618,0.37,N,438700,500,55 억,,48006,N,N,5,N,00,N
20240618,131212,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5170,-40,5,-0.77,295999780,58320,73.34,5140,5300,5000,6770,3650,5210,5075.44,0.43,0,17157,5896,5552,5336,4992,4776,5445,4885,56,1560,500,3230,10,1,11144890,576,-4.91,1.27,12,0.52,-1054.00,4056.00,24800,20230726,-79.15,5000,20240618,3.40,11250,-54.04,20240109,5000,3.40,20240618,24800,-79.15,20230726,5000,3.40,20240618,0.37,N,438700,500,55 억,,48006,N,N,5,N,00,N
20240618,121208,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5060,-150,5,-2.88,260588080,51358,64.58,5140,5300,5000,6770,3650,5210,5073.95,0.43,0,13844,5896,5552,5336,4992,4776,5445,4885,56,1560,500,3230,10,1,11144890,564,-4.80,1.25,12,0.46,-1054.00,4056.00,24800,20230726,-79.60,5000,20240618,1.20,11250,-55.02,20240109,5000,1.20,20240618,24800,-79.60,20230726,5000,1.20,20240618,0.37,N,438700,500,55 억,,48006,N,N,5,N,00,N
20240618,111209,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5120,-90,5,-1.73,167616530,32935,41.41,5140,5300,5000,6770,3650,5210,5089.31,0.43,0,5676,5896,5552,5336,4992,4776,5445,4885,56,1560,500,3230,10,1,11144890,571,-4.86,1.26,12,0.30,-1054.00,4056.00,24800,20230726,-79.35,5000,20240618,2.40,11250,-54.49,20240109,5000,2.40,20240618,24800,-79.35,20230726,5000,2.40,20240618,0.37,N,438700,500,55 억,,48006,N,N,5,N,00,N
20240618,101208,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5130,-80,5,-1.54,46857850,9099,11.44,5140,5300,5080,6770,3650,5210,5149.78,0.43,0,1068,5896,5552,5336,4992,4776,5445,4885,56,1560,500,3230,10,1,11144890,572,-4.87,1.26,12,0.08,-1054.00,4056.00,24800,20230726,-79.31,5080,20240618,0.98,11250,-54.40,20240109,5080,0.98,20240618,24800,-79.31,20230726,5080,0.98,20240618,0.37,N,438700,500,55 억,,48006,N,N,5,N,00,N
20240618,091217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5220,10,2,0.19,3177340,613,0.77,5140,5300,5140,6770,3650,5210,5183.26,0.43,0,-5,5896,5552,5336,4992,4776,5445,4885,56,1560,500,3230,10,1,11144890,582,-4.95,1.29,12,0.01,-1054.00,4056.00,24800,20230726,-78.95,5120,20240617,1.95,11250,-53.60,20240109,5120,1.95,20240617,24800,-78.95,20230726,5120,1.95,20240617,0.37,N,438700,500,55 억,,48006,N,N,5,N,00,N
20240617,161158,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5210,-350,5,-6.29,423185710,79353,235.67,5680,5680,5120,7220,3900,5560,5333.11,0.60,0,-18307,5766,5662,5586,5482,5406,5625,5445,56,1660,500,3440,10,1,11144890,581,-4.94,1.28,12,0.71,-1054.00,4056.00,24800,20230726,-78.99,5120,20240617,1.76,11250,-53.69,20240109,5120,1.76,20240617,24800,-78.99,20230726,5120,1.76,20240617,0.37,N,438700,500,55 억,,66313,N,N,5,N,00,N
20240617,151206,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5200,-360,5,-6.47,394124640,73731,218.97,5680,5680,5190,7220,3900,5560,5345.44,0.60,0,-18059,5766,5662,5586,5482,5406,5625,5445,56,1660,500,3440,10,1,11144890,580,-4.93,1.28,12,0.66,-1054.00,4056.00,24800,20230726,-79.03,5190,20240617,0.19,11250,-53.78,20240109,5190,0.19,20240617,24800,-79.03,20230726,5190,0.19,20240617,0.37,N,438700,500,55 억,,66313,N,N,3,N,00,N
20240617,141155,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5320,-240,5,-4.32,276051510,51264,152.25,5680,5680,5250,7220,3900,5560,5384.90,0.60,0,-9887,5766,5662,5586,5482,5406,5625,5445,56,1660,500,3440,10,1,11144890,593,-5.05,1.31,12,0.46,-1054.00,4056.00,24800,20230726,-78.55,5250,20240617,1.33,11250,-52.71,20240109,5250,1.33,20240617,24800,-78.55,20230726,5250,1.33,20240617,0.37,N,438700,500,55 억,,66313,N,N,3,N,00,N
20240617,131154,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5300,-260,5,-4.68,190025290,34990,103.92,5680,5680,5290,7220,3900,5560,5430.85,0.60,0,-8501,5766,5662,5586,5482,5406,5625,5445,56,1660,500,3440,10,1,11144890,591,-5.03,1.31,12,0.31,-1054.00,4056.00,24800,20230726,-78.63,5290,20240617,0.19,11250,-52.89,20240109,5290,0.19,20240617,24800,-78.63,20230726,5290,0.19,20240617,0.37,N,438700,500,55 억,,66313,N,N,3,N,00,N
20240617,121155,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5400,-160,5,-2.88,150593690,27589,81.94,5680,5680,5360,7220,3900,5560,5458.47,0.60,0,-5877,5766,5662,5586,5482,5406,5625,5445,56,1660,500,3440,10,1,11144890,602,-5.12,1.33,12,0.25,-1054.00,4056.00,24800,20230726,-78.23,5360,20240617,0.75,11250,-52.00,20240109,5360,0.75,20240617,24800,-78.23,20230726,5360,0.75,20240617,0.37,N,438700,500,55 억,,66313,N,N,3,N,00,N
20240617,111146,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5430,-130,5,-2.34,134006470,24517,72.81,5680,5680,5370,7220,3900,5560,5465.86,0.60,0,-4551,5766,5662,5586,5482,5406,5625,5445,56,1660,500,3440,10,1,11144890,605,-5.15,1.34,12,0.22,-1054.00,4056.00,24800,20230726,-78.10,5370,20240617,1.12,11250,-51.73,20240109,5370,1.12,20240617,24800,-78.10,20230726,5370,1.12,20240617,0.37,N,438700,500,55 억,,66313,N,N,3,N,00,N
20240617,101146,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5510,-50,5,-0.90,62096900,11242,33.39,5680,5680,5460,7220,3900,5560,5523.65,0.60,0,-3773,5766,5662,5586,5482,5406,5625,5445,56,1660,500,3440,10,1,11144890,614,-5.23,1.36,12,0.10,-1054.00,4056.00,24800,20230726,-77.78,5460,20240617,0.92,11250,-51.02,20240109,5460,0.92,20240617,24800,-77.78,20230726,5460,0.92,20240617,0.37,N,438700,500,55 억,,66313,N,N,3,N,00,N
20240617,091149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5510,-50,5,-0.90,15612820,2807,8.34,5680,5680,5510,7220,3900,5560,5562.10,0.60,0,-2088,5766,5662,5586,5482,5406,5625,5445,56,1660,500,3440,10,1,11144890,614,-5.23,1.36,12,0.03,-1054.00,4056.00,24800,20230726,-77.78,5500,20240612,0.18,11250,-51.02,20240109,5500,0.18,20240612,24800,-77.78,20230726,5500,0.18,20240612,0.37,N,438700,500,55 억,,66313,N,N,3,N,00,N
20240614,161007,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5560,-70,5,-1.24,184541310,33215,119.22,5630,5690,5510,7310,3950,5630,5555.96,0.68,0,-9735,5763,5696,5633,5566,5503,5730,5600,56,1680,500,3490,10,1,11144890,620,-5.28,1.37,12,0.30,-1054.00,4056.00,24800,20230726,-77.58,5500,20240612,1.09,11250,-50.58,20240109,5500,1.09,20240612,24800,-77.58,20230726,5500,1.09,20240612,0.37,N,438700,500,55 억,,76037,N,N,3,N,00,N
20240614,151011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,-90,5,-1.60,169114110,30420,109.19,5630,5690,5520,7310,3950,5630,5559.31,0.68,0,-9050,5763,5696,5633,5566,5503,5730,5600,56,1680,500,3490,10,1,11144890,617,-5.26,1.37,12,0.27,-1054.00,4056.00,24800,20230726,-77.66,5500,20240612,0.73,11250,-50.76,20240109,5500,0.73,20240612,24800,-77.66,20230726,5500,0.73,20240612,0.37,N,438700,500,55 억,,76037,N,N,28,N,00,N
20240614,141009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5540,-90,5,-1.60,138087670,24813,89.06,5630,5690,5520,7310,3950,5630,5565.13,0.68,0,-7850,5763,5696,5633,5566,5503,5730,5600,56,1680,500,3490,10,1,11144890,617,-5.26,1.37,12,0.22,-1054.00,4056.00,24800,20230726,-77.66,5500,20240612,0.73,11250,-50.76,20240109,5500,0.73,20240612,24800,-77.66,20230726,5500,0.73,20240612,0.37,N,438700,500,55 억,,76037,N,N,28,N,00,N
20240614,131011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5560,-70,5,-1.24,132418690,23790,85.39,5630,5690,5520,7310,3950,5630,5566.15,0.68,0,-7847,5763,5696,5633,5566,5503,5730,5600,56,1680,500,3490,10,1,11144890,620,-5.28,1.37,12,0.21,-1054.00,4056.00,24800,20230726,-77.58,5500,20240612,1.09,11250,-50.58,20240109,5500,1.09,20240612,24800,-77.58,20230726,5500,1.09,20240612,0.37,N,438700,500,55 억,,76037,N,N,28,N,00,N
20240614,121018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-40,5,-0.71,90058060,16137,57.92,5630,5690,5540,7310,3950,5630,5580.84,0.68,0,-8645,5763,5696,5633,5566,5503,5730,5600,56,1680,500,3490,10,1,11144890,623,-5.30,1.38,12,0.14,-1054.00,4056.00,24800,20230726,-77.46,5500,20240612,1.64,11250,-50.31,20240109,5500,1.64,20240612,24800,-77.46,20230726,5500,1.64,20240612,0.37,N,438700,500,55 억,,76037,N,N,28,N,00,N
20240614,111135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-40,5,-0.71,82943300,14857,53.33,5630,5690,5540,7310,3950,5630,5582.78,0.68,0,-8740,5763,5696,5633,5566,5503,5730,5600,56,1680,500,3490,10,1,11144890,623,-5.30,1.38,12,0.13,-1054.00,4056.00,24800,20230726,-77.46,5500,20240612,1.64,11250,-50.31,20240109,5500,1.64,20240612,24800,-77.46,20230726,5500,1.64,20240612,0.37,N,438700,500,55 억,,76037,N,N,28,N,00,N
20240614,101135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,-60,5,-1.07,56716360,10152,36.44,5630,5690,5540,7310,3950,5630,5586.72,0.68,0,-7239,5763,5696,5633,5566,5503,5730,5600,56,1680,500,3490,10,1,11144890,621,-5.28,1.37,12,0.09,-1054.00,4056.00,24800,20230726,-77.54,5500,20240612,1.27,11250,-50.49,20240109,5500,1.27,20240612,24800,-77.54,20230726,5500,1.27,20240612,0.37,N,438700,500,55 억,,76037,N,N,28,N,00,N
20240614,091140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,-20,5,-0.36,13325980,2374,8.52,5630,5690,5610,7310,3950,5630,5613.30,0.68,0,-1766,5763,5696,5633,5566,5503,5730,5600,56,1680,500,3490,10,1,11144890,625,-5.32,1.38,12,0.02,-1054.00,4056.00,24800,20230726,-77.38,5500,20240612,2.00,11250,-50.13,20240109,5500,2.00,20240612,24800,-77.38,20230726,5500,2.00,20240612,0.37,N,438700,500,55 억,,76037,N,N,28,N,00,N
20240613,161120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,20,2,0.36,156161860,27860,183.82,5610,5700,5570,7290,3930,5610,5605.24,0.64,0,4696,6056,5832,5666,5442,5276,5750,5360,56,1680,500,3470,10,1,11144890,627,-5.34,1.39,12,0.25,-1054.00,4056.00,24800,20230726,-77.30,5500,20240612,2.36,11250,-49.96,20240109,5500,2.36,20240612,24800,-77.30,20230726,5500,2.36,20240612,0.38,N,438700,500,55 억,,71341,N,N,28,N,00,N
20240613,151140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,-10,5,-0.18,141649630,25269,166.73,5610,5700,5570,7290,3930,5610,5605.67,0.64,0,5088,6056,5832,5666,5442,5276,5750,5360,56,1680,500,3470,10,1,11144890,624,-5.31,1.38,12,0.23,-1054.00,4056.00,24800,20230726,-77.42,5500,20240612,1.82,11250,-50.22,20240109,5500,1.82,20240612,24800,-77.42,20230726,5500,1.82,20240612,0.38,N,438700,500,55 억,,71341,N,N,10,N,00,N
20240613,141128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-20,5,-0.36,130990540,23361,154.14,5610,5700,5570,7290,3930,5610,5607.23,0.64,0,6454,6056,5832,5666,5442,5276,5750,5360,56,1680,500,3470,10,1,11144890,623,-5.30,1.38,12,0.21,-1054.00,4056.00,24800,20230726,-77.46,5500,20240612,1.64,11250,-50.31,20240109,5500,1.64,20240612,24800,-77.46,20230726,5500,1.64,20240612,0.38,N,438700,500,55 억,,71341,N,N,10,N,00,N
20240613,131128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,20,2,0.36,105759020,18849,124.37,5610,5700,5580,7290,3930,5610,5610.86,0.64,0,4889,6056,5832,5666,5442,5276,5750,5360,56,1680,500,3470,10,1,11144890,627,-5.34,1.39,12,0.17,-1054.00,4056.00,24800,20230726,-77.30,5500,20240612,2.36,11250,-49.96,20240109,5500,2.36,20240612,24800,-77.30,20230726,5500,2.36,20240612,0.38,N,438700,500,55 억,,71341,N,N,10,N,00,N
20240613,121130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,60,2,1.07,96458540,17199,113.48,5610,5700,5580,7290,3930,5610,5608.38,0.64,0,4243,6056,5832,5666,5442,5276,5750,5360,56,1680,500,3470,10,1,11144890,632,-5.38,1.40,12,0.15,-1054.00,4056.00,24800,20230726,-77.14,5500,20240612,3.09,11250,-49.60,20240109,5500,3.09,20240612,24800,-77.14,20230726,5500,3.09,20240612,0.38,N,438700,500,55 억,,71341,N,N,10,N,00,N
20240613,111124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,0,3,0.00,79392760,14172,93.51,5610,5700,5580,7290,3930,5610,5602.09,0.64,0,4248,6056,5832,5666,5442,5276,5750,5360,56,1680,500,3470,10,1,11144890,625,-5.32,1.38,12,0.13,-1054.00,4056.00,24800,20230726,-77.38,5500,20240612,2.00,11250,-50.13,20240109,5500,2.00,20240612,24800,-77.38,20230726,5500,2.00,20240612,0.38,N,438700,500,55 억,,71341,N,N,10,N,00,N
20240613,101122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5640,30,2,0.53,42174980,7528,49.67,5610,5700,5580,7290,3930,5610,5602.41,0.64,0,1732,6056,5832,5666,5442,5276,5750,5360,56,1680,500,3470,10,1,11144890,629,-5.35,1.39,12,0.07,-1054.00,4056.00,24800,20230726,-77.26,5500,20240612,2.55,11250,-49.87,20240109,5500,2.55,20240612,24800,-77.26,20230726,5500,2.55,20240612,0.38,N,438700,500,55 억,,71341,N,N,10,N,00,N
20240613,091131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,60,2,1.07,236970,42,0.28,5610,5700,5610,7290,3930,5610,5642.14,0.64,0,-22,6056,5832,5666,5442,5276,5750,5360,56,1680,500,3470,10,1,11144890,632,-5.38,1.40,12,0.00,-1054.00,4056.00,24800,20230726,-77.14,5500,20240612,3.09,11250,-49.60,20240109,5500,3.09,20240612,24800,-77.14,20230726,5500,3.09,20240612,0.38,N,438700,500,55 억,,71341,N,N,10,N,00,N
20240612,161112,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5610,-40,5,-0.71,82953450,14666,149.94,5890,5890,5500,7340,3960,5650,5656.55,0.66,0,-1760,5736,5692,5646,5602,5556,5715,5625,56,1690,500,3500,10,1,11144890,625,-5.32,1.38,12,0.13,-1054.00,4056.00,24800,20230726,-77.38,5500,20240612,2.00,11250,-50.13,20240109,5500,2.00,20240612,24800,-77.38,20230726,5500,2.00,20240612,0.37,N,438700,500,55 억,,73101,N,N,10,N,00,N
20240612,151125,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5620,-30,5,-0.53,75578900,13354,136.53,5890,5890,5500,7340,3960,5650,5659.65,0.66,0,-848,5736,5692,5646,5602,5556,5715,5625,56,1690,500,3500,10,1,11144890,626,-5.33,1.39,12,0.12,-1054.00,4056.00,24800,20230726,-77.34,5500,20240612,2.18,11250,-50.04,20240109,5500,2.18,20240612,24800,-77.34,20230726,5500,2.18,20240612,0.37,N,438700,500,55 억,,73101,N,N,8,N,00,N
20240612,141118,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5650,0,3,0.00,69807210,12329,126.05,5890,5890,5500,7340,3960,5650,5662.03,0.66,0,-394,5736,5692,5646,5602,5556,5715,5625,56,1690,500,3500,10,1,11144890,630,-5.36,1.39,12,0.11,-1054.00,4056.00,24800,20230726,-77.22,5500,20240612,2.73,11250,-49.78,20240109,5500,2.73,20240612,24800,-77.22,20230726,5500,2.73,20240612,0.37,N,438700,500,55 억,,73101,N,N,8,N,00,N
20240612,131120,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5680,30,2,0.53,66808590,11795,120.59,5890,5890,5500,7340,3960,5650,5664.14,0.66,0,-429,5736,5692,5646,5602,5556,5715,5625,56,1690,500,3500,10,1,11144890,633,-5.39,1.40,12,0.11,-1054.00,4056.00,24800,20230726,-77.10,5500,20240612,3.27,11250,-49.51,20240109,5500,3.27,20240612,24800,-77.10,20230726,5500,3.27,20240612,0.37,N,438700,500,55 억,,73101,N,N,8,N,00,N
20240612,121118,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5690,40,2,0.71,50262220,8859,90.57,5890,5890,5500,7340,3960,5650,5673.58,0.66,0,236,5736,5692,5646,5602,5556,5715,5625,56,1690,500,3500,10,1,11144890,634,-5.40,1.40,12,0.08,-1054.00,4056.00,24800,20230726,-77.06,5500,20240612,3.45,11250,-49.42,20240109,5500,3.45,20240612,24800,-77.06,20230726,5500,3.45,20240612,0.37,N,438700,500,55 억,,73101,N,N,8,N,00,N
20240612,111116,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5690,40,2,0.71,49108280,8656,88.50,5890,5890,5500,7340,3960,5650,5673.32,0.66,0,237,5736,5692,5646,5602,5556,5715,5625,56,1690,500,3500,10,1,11144890,634,-5.40,1.40,12,0.08,-1054.00,4056.00,24800,20230726,-77.06,5500,20240612,3.45,11250,-49.42,20240109,5500,3.45,20240612,24800,-77.06,20230726,5500,3.45,20240612,0.37,N,438700,500,55 억,,73101,N,N,8,N,00,N
20240612,101119,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5660,10,2,0.18,41464260,7313,74.77,5890,5890,5500,7340,3960,5650,5669.94,0.66,0,1231,5736,5692,5646,5602,5556,5715,5625,56,1690,500,3500,10,1,11144890,631,-5.37,1.40,12,0.07,-1054.00,4056.00,24800,20230726,-77.18,5500,20240612,2.91,11250,-49.69,20240109,5500,2.91,20240612,24800,-77.18,20230726,5500,2.91,20240612,0.37,N,438700,500,55 억,,73101,N,N,8,N,00,N
20240612,091121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5700,50,2,0.88,11082320,1920,19.63,5890,5890,5700,7340,3960,5650,5772.04,0.66,0,170,5736,5692,5646,5602,5556,5715,5625,56,1690,500,3500,10,1,11144890,635,-5.41,1.41,12,0.02,-1054.00,4056.00,24800,20230726,-77.02,5560,20240605,2.52,11250,-49.33,20240109,5560,2.52,20240605,24800,-77.02,20230726,5560,2.52,20240605,0.37,N,438700,500,55 억,,73101,N,N,8,N,00,N
20240610,161107,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5630,50,2,0.90,91822220,16350,100.31,5560,5680,5560,7250,3910,5580,5616.03,0.62,0,4061,5720,5650,5610,5540,5500,5630,5520,56,1670,500,3450,10,1,11144890,627,-5.34,1.39,12,0.15,-1054.00,4056.00,24800,20230726,-77.30,5560,20240610,1.26,11250,-49.96,20240109,5560,1.26,20240610,24800,-77.30,20230726,5560,1.26,20240610,0.36,N,438700,500,55 억,,68803,N,N,4,N,00,N
20240610,151118,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5630,50,2,0.90,89361780,15914,97.64,5560,5680,5560,7250,3910,5580,5615.29,0.62,0,3878,5720,5650,5610,5540,5500,5630,5520,56,1670,500,3450,10,1,11144890,627,-5.34,1.39,12,0.14,-1054.00,4056.00,24800,20230726,-77.30,5560,20240610,1.26,11250,-49.96,20240109,5560,1.26,20240610,24800,-77.30,20230726,5560,1.26,20240610,0.36,N,438700,500,55 억,,68803,N,N,0,N,00,N
20240610,141114,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5640,60,2,1.08,53701990,9557,58.64,5560,5680,5560,7250,3910,5580,5619.13,0.62,0,2678,5720,5650,5610,5540,5500,5630,5520,56,1670,500,3450,10,1,11144890,629,-5.35,1.39,12,0.09,-1054.00,4056.00,24800,20230726,-77.26,5560,20240610,1.44,11250,-49.87,20240109,5560,1.44,20240610,24800,-77.26,20230726,5560,1.44,20240610,0.36,N,438700,500,55 억,,68803,N,N,0,N,00,N
20240610,131109,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5670,90,2,1.61,48936210,8710,53.44,5560,5680,5560,7250,3910,5580,5618.39,0.62,0,2512,5720,5650,5610,5540,5500,5630,5520,56,1670,500,3450,10,1,11144890,632,-5.38,1.40,12,0.08,-1054.00,4056.00,24800,20230726,-77.14,5560,20240610,1.98,11250,-49.60,20240109,5560,1.98,20240610,24800,-77.14,20230726,5560,1.98,20240610,0.36,N,438700,500,55 억,,68803,N,N,0,N,00,N
20240610,121112,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5640,60,2,1.08,40761770,7265,44.57,5560,5660,5560,7250,3910,5580,5610.70,0.62,0,2355,5720,5650,5610,5540,5500,5630,5520,56,1670,500,3450,10,1,11144890,629,-5.35,1.39,12,0.07,-1054.00,4056.00,24800,20230726,-77.26,5560,20240610,1.44,11250,-49.87,20240109,5560,1.44,20240610,24800,-77.26,20230726,5560,1.44,20240610,0.36,N,438700,500,55 억,,68803,N,N,0,N,00,N
20240610,111115,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5620,40,2,0.72,38900610,6935,42.55,5560,5660,5560,7250,3910,5580,5609.32,0.62,0,2300,5720,5650,5610,5540,5500,5630,5520,56,1670,500,3450,10,1,11144890,626,-5.33,1.39,12,0.06,-1054.00,4056.00,24800,20230726,-77.34,5560,20240610,1.08,11250,-50.04,20240109,5560,1.08,20240610,24800,-77.34,20230726,5560,1.08,20240610,0.36,N,438700,500,55 억,,68803,N,N,0,N,00,N
20240610,101111,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5640,60,2,1.08,29382710,5245,32.18,5560,5650,5560,7250,3910,5580,5602.04,0.62,0,2134,5720,5650,5610,5540,5500,5630,5520,56,1670,500,3450,10,1,11144890,629,-5.35,1.39,12,0.05,-1054.00,4056.00,24800,20230726,-77.26,5560,20240610,1.44,11250,-49.87,20240109,5560,1.44,20240610,24800,-77.26,20230726,5560,1.44,20240610,0.36,N,438700,500,55 억,,68803,N,N,0,N,00,N
20240610,091116,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5610,30,2,0.54,3968250,713,4.37,5560,5610,5560,7250,3910,5580,5565.57,0.62,0,-187,5720,5650,5610,5540,5500,5630,5520,56,1670,500,3450,10,1,11144890,625,-5.32,1.38,12,0.01,-1054.00,4056.00,24800,20230726,-77.38,5560,20240610,0.90,11250,-50.13,20240109,5560,0.90,20240610,24800,-77.38,20230726,5560,0.90,20240610,0.36,N,438700,500,55 억,,68803,N,N,0,N,00,N
20240607,161144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,-20,5,-0.36,89579810,15969,44.55,5630,5680,5570,7280,3920,5600,5609.61,0.59,0,2714,5933,5766,5663,5496,5393,5715,5445,56,1680,500,3470,10,1,11144890,622,-5.29,1.38,12,0.14,-1054.00,4056.00,24800,20230726,-77.50,5560,20240605,0.36,11250,-50.40,20240109,5560,0.36,20240605,24800,-77.50,20230726,5560,0.36,20240605,0.35,N,438700,500,55 억,,65880,N,N,0,N,00,N
20240607,151200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,30,2,0.54,77944110,13892,38.75,5630,5680,5570,7280,3920,5600,5610.72,0.59,0,2306,5933,5766,5663,5496,5393,5715,5445,56,1680,500,3470,10,1,11144890,627,-5.34,1.39,12,0.12,-1054.00,4056.00,24800,20230726,-77.30,5560,20240605,1.26,11250,-49.96,20240109,5560,1.26,20240605,24800,-77.30,20230726,5560,1.26,20240605,0.35,N,438700,500,55 억,,65880,N,N,0,N,00,N
20240607,141147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,10,2,0.18,59250370,10566,29.48,5630,5680,5570,7280,3920,5600,5607.64,0.59,0,1461,5933,5766,5663,5496,5393,5715,5445,56,1680,500,3470,10,1,11144890,625,-5.32,1.38,12,0.09,-1054.00,4056.00,24800,20230726,-77.38,5560,20240605,0.90,11250,-50.13,20240109,5560,0.90,20240605,24800,-77.38,20230726,5560,0.90,20240605,0.35,N,438700,500,55 억,,65880,N,N,0,N,00,N
20240607,131146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,30,2,0.54,51052270,9102,25.39,5630,5680,5570,7280,3920,5600,5608.91,0.59,0,883,5933,5766,5663,5496,5393,5715,5445,56,1680,500,3470,10,1,11144890,627,-5.34,1.39,12,0.08,-1054.00,4056.00,24800,20230726,-77.30,5560,20240605,1.26,11250,-49.96,20240109,5560,1.26,20240605,24800,-77.30,20230726,5560,1.26,20240605,0.35,N,438700,500,55 억,,65880,N,N,0,N,00,N
20240607,121150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,-30,5,-0.54,36488460,6502,18.14,5630,5680,5570,7280,3920,5600,5611.88,0.59,0,-23,5933,5766,5663,5496,5393,5715,5445,56,1680,500,3470,10,1,11144890,621,-5.28,1.37,12,0.06,-1054.00,4056.00,24800,20230726,-77.54,5560,20240605,0.18,11250,-50.49,20240109,5560,0.18,20240605,24800,-77.54,20230726,5560,0.18,20240605,0.35,N,438700,500,55 억,,65880,N,N,0,N,00,N
20240607,111131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-10,5,-0.18,31346260,5582,15.57,5630,5680,5590,7280,3920,5600,5615.60,0.59,0,-324,5933,5766,5663,5496,5393,5715,5445,56,1680,500,3470,10,1,11144890,623,-5.30,1.38,12,0.05,-1054.00,4056.00,24800,20230726,-77.46,5560,20240605,0.54,11250,-50.31,20240109,5560,0.54,20240605,24800,-77.46,20230726,5560,0.54,20240605,0.35,N,438700,500,55 억,,65880,N,N,0,N,00,N
20240607,101151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,30,2,0.54,23706440,4217,11.76,5630,5680,5590,7280,3920,5600,5621.64,0.59,0,-237,5933,5766,5663,5496,5393,5715,5445,56,1680,500,3470,10,1,11144890,627,-5.34,1.39,12,0.04,-1054.00,4056.00,24800,20230726,-77.30,5560,20240605,1.26,11250,-49.96,20240109,5560,1.26,20240605,24800,-77.30,20230726,5560,1.26,20240605,0.35,N,438700,500,55 억,,65880,N,N,0,N,00,N
20240607,091150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,80,2,1.43,937690,166,0.46,5630,5680,5630,7280,3920,5600,5648.73,0.59,0,-142,5933,5766,5663,5496,5393,5715,5445,56,1680,500,3470,10,1,11144890,633,-5.39,1.40,12,0.00,-1054.00,4056.00,24800,20230726,-77.10,5560,20240605,2.16,11250,-49.51,20240109,5560,2.16,20240605,24800,-77.10,20230726,5560,2.16,20240605,0.35,N,438700,500,55 억,,65880,N,N,0,N,00,N
20240605,161146,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5600,-140,5,-2.44,200281090,35652,245.49,5720,5830,5560,7460,4020,5740,5617.45,0.60,0,-1215,5913,5826,5753,5666,5593,5790,5630,56,1720,500,3550,10,1,11144890,624,-5.31,1.38,12,0.32,-1054.00,4056.00,24800,20230726,-77.42,5560,20240605,0.72,11250,-50.22,20240109,5560,0.72,20240605,24800,-77.42,20230726,5560,0.72,20240605,0.35,N,438700,500,55 억,,67095,N,N,1,N,00,N
20240605,151143,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5620,-120,5,-2.09,193256450,34398,236.85,5720,5830,5560,7460,4020,5740,5617.94,0.60,0,-1258,5913,5826,5753,5666,5593,5790,5630,56,1720,500,3550,10,1,11144890,626,-5.33,1.39,12,0.31,-1054.00,4056.00,24800,20230726,-77.34,5560,20240605,1.08,11250,-50.04,20240109,5560,1.08,20240605,24800,-77.34,20230726,5560,1.08,20240605,0.35,N,438700,500,55 억,,67095,N,N,1,N,00,N
20240605,141144,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5630,-110,5,-1.92,179935180,32026,220.52,5720,5830,5560,7460,4020,5740,5618.08,0.60,0,-874,5913,5826,5753,5666,5593,5790,5630,56,1720,500,3550,10,1,11144890,627,-5.34,1.39,12,0.29,-1054.00,4056.00,24800,20230726,-77.30,5560,20240605,1.26,11250,-49.96,20240109,5560,1.26,20240605,24800,-77.30,20230726,5560,1.26,20240605,0.35,N,438700,500,55 억,,67095,N,N,1,N,00,N
20240605,131143,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5630,-110,5,-1.92,175940130,31316,215.63,5720,5830,5560,7460,4020,5740,5617.88,0.60,0,-671,5913,5826,5753,5666,5593,5790,5630,56,1720,500,3550,10,1,11144890,627,-5.34,1.39,12,0.28,-1054.00,4056.00,24800,20230726,-77.30,5560,20240605,1.26,11250,-49.96,20240109,5560,1.26,20240605,24800,-77.30,20230726,5560,1.26,20240605,0.35,N,438700,500,55 억,,67095,N,N,1,N,00,N
20240605,121140,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5640,-100,5,-1.74,138664250,24672,169.88,5720,5830,5560,7460,4020,5740,5619.89,0.60,0,-1297,5913,5826,5753,5666,5593,5790,5630,56,1720,500,3550,10,1,11144890,629,-5.35,1.39,12,0.22,-1054.00,4056.00,24800,20230726,-77.26,5560,20240605,1.44,11250,-49.87,20240109,5560,1.44,20240605,24800,-77.26,20230726,5560,1.44,20240605,0.35,N,438700,500,55 억,,67095,N,N,1,N,00,N
20240605,111142,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5600,-140,5,-2.44,132706560,23610,162.57,5720,5830,5560,7460,4020,5740,5620.34,0.60,0,-1597,5913,5826,5753,5666,5593,5790,5630,56,1720,500,3550,10,1,11144890,624,-5.31,1.38,12,0.21,-1054.00,4056.00,24800,20230726,-77.42,5560,20240605,0.72,11250,-50.22,20240109,5560,0.72,20240605,24800,-77.42,20230726,5560,0.72,20240605,0.35,N,438700,500,55 억,,67095,N,N,1,N,00,N
20240605,101138,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5600,-140,5,-2.44,81876130,14517,99.96,5720,5830,5580,7460,4020,5740,5639.42,0.60,0,-3417,5913,5826,5753,5666,5593,5790,5630,56,1720,500,3550,10,1,11144890,624,-5.31,1.38,12,0.13,-1054.00,4056.00,24800,20230726,-77.42,5580,20240605,0.36,11250,-50.22,20240109,5580,0.36,20240605,24800,-77.42,20230726,5580,0.36,20240605,0.35,N,438700,500,55 억,,67095,N,N,1,N,00,N
20240605,091139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-10,5,-0.17,3769720,658,4.53,5720,5830,5710,7460,4020,5740,5727.41,0.60,0,-213,5913,5826,5753,5666,5593,5790,5630,56,1720,500,3550,10,1,11144890,639,-5.44,1.41,12,0.01,-1054.00,4056.00,24800,20230726,-76.90,5680,20240604,0.88,11250,-49.07,20240109,5680,0.88,20240604,24800,-76.90,20230726,5680,0.88,20240604,0.35,N,438700,500,55 억,,67095,N,N,1,N,00,N
20240604,161128,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5740,-20,5,-0.35,81813260,14272,49.84,5760,5840,5680,7480,4040,5760,5732.42,0.61,0,-683,5973,5866,5813,5706,5653,5840,5680,56,1720,500,3570,10,1,11144890,640,-5.45,1.42,12,0.13,-1054.00,4056.00,24800,20230726,-76.85,5680,20240604,1.06,11250,-48.98,20240109,5680,1.06,20240604,24800,-76.85,20230726,5680,1.06,20240604,0.35,N,438700,500,55 억,,67769,N,N,1,N,00,N
20240604,151130,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5760,0,3,0.00,70453410,12291,42.92,5760,5840,5680,7480,4040,5760,5732.11,0.61,0,-280,5973,5866,5813,5706,5653,5840,5680,56,1720,500,3570,10,1,11144890,642,-5.46,1.42,12,0.11,-1054.00,4056.00,24800,20230726,-76.77,5680,20240604,1.41,11250,-48.80,20240109,5680,1.41,20240604,24800,-76.77,20230726,5680,1.41,20240604,0.35,N,438700,500,55 억,,67769,N,N,0,N,00,N
20240604,141133,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5760,0,3,0.00,59719600,10423,36.40,5760,5840,5680,7480,4040,5760,5729.60,0.61,0,394,5973,5866,5813,5706,5653,5840,5680,56,1720,500,3570,10,1,11144890,642,-5.46,1.42,12,0.09,-1054.00,4056.00,24800,20230726,-76.77,5680,20240604,1.41,11250,-48.80,20240109,5680,1.41,20240604,24800,-76.77,20230726,5680,1.41,20240604,0.35,N,438700,500,55 억,,67769,N,N,0,N,00,N
20240604,131130,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5730,-30,5,-0.52,56475410,9858,34.43,5760,5840,5680,7480,4040,5760,5728.89,0.61,0,376,5973,5866,5813,5706,5653,5840,5680,56,1720,500,3570,10,1,11144890,639,-5.44,1.41,12,0.09,-1054.00,4056.00,24800,20230726,-76.90,5680,20240604,0.88,11250,-49.07,20240109,5680,0.88,20240604,24800,-76.90,20230726,5680,0.88,20240604,0.35,N,438700,500,55 억,,67769,N,N,0,N,00,N
20240604,121128,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5720,-40,5,-0.69,44573460,7781,27.17,5760,5840,5680,7480,4040,5760,5728.50,0.61,0,-762,5973,5866,5813,5706,5653,5840,5680,56,1720,500,3570,10,1,11144890,637,-5.43,1.41,12,0.07,-1054.00,4056.00,24800,20230726,-76.94,5680,20240604,0.70,11250,-49.16,20240109,5680,0.70,20240604,24800,-76.94,20230726,5680,0.70,20240604,0.35,N,438700,500,55 억,,67769,N,N,0,N,00,N
20240604,111124,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5720,-40,5,-0.69,40135810,7004,24.46,5760,5840,5680,7480,4040,5760,5730.41,0.61,0,-1085,5973,5866,5813,5706,5653,5840,5680,56,1720,500,3570,10,1,11144890,637,-5.43,1.41,12,0.06,-1054.00,4056.00,24800,20230726,-76.94,5680,20240604,0.70,11250,-49.16,20240109,5680,0.70,20240604,24800,-76.94,20230726,5680,0.70,20240604,0.35,N,438700,500,55 억,,67769,N,N,0,N,00,N
20240604,101128,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5750,-10,5,-0.17,26298590,4581,16.00,5760,5840,5680,7480,4040,5760,5740.80,0.61,0,-2042,5973,5866,5813,5706,5653,5840,5680,56,1720,500,3570,10,1,11144890,641,-5.46,1.42,12,0.04,-1054.00,4056.00,24800,20230726,-76.81,5680,20240604,1.23,11250,-48.89,20240109,5680,1.23,20240604,24800,-76.81,20230726,5680,1.23,20240604,0.35,N,438700,500,55 억,,67769,N,N,0,N,00,N
20240604,091126,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5770,10,2,0.17,3472120,602,2.10,5760,5840,5760,7480,4040,5760,5767.64,0.61,0,-280,5973,5866,5813,5706,5653,5840,5680,56,1720,500,3570,10,1,11144890,643,-5.47,1.42,12,0.01,-1054.00,4056.00,24800,20230726,-76.73,5760,20240604,0.17,11250,-48.71,20240109,5760,0.17,20240604,24800,-76.73,20230726,5760,0.17,20240604,0.35,N,438700,500,55 억,,67769,N,N,0,N,00,N
20240603,161114,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5760,-90,5,-1.54,166495080,28618,89.10,5920,5920,5760,7600,4100,5850,5817.91,0.59,0,1538,5983,5916,5843,5776,5703,5950,5810,56,1750,500,3620,10,1,11144890,642,-5.46,1.42,12,0.26,-1054.00,4056.00,24800,20230726,-76.77,5760,20240603,0.00,11250,-48.80,20240109,5760,0.00,20240603,24800,-76.77,20230726,5760,0.00,20240603,0.34,N,438700,500,55 억,,65648,N,N,0,N,00,N
20240603,151114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5780,-70,5,-1.20,149406390,25653,79.87,5920,5920,5770,7600,4100,5850,5824.13,0.59,0,1225,5983,5916,5843,5776,5703,5950,5810,56,1750,500,3620,10,1,11144890,644,-5.48,1.43,12,0.23,-1054.00,4056.00,24800,20230726,-76.69,5760,20240530,0.35,11250,-48.62,20240109,5760,0.35,20240530,24800,-76.69,20230726,5760,0.35,20240530,0.34,N,438700,500,55 억,,65648,N,N,0,N,00,N
20240603,141114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-30,5,-0.51,115289660,19776,61.57,5920,5920,5770,7600,4100,5850,5829.78,0.59,0,-1389,5983,5916,5843,5776,5703,5950,5810,56,1750,500,3620,10,1,11144890,649,-5.52,1.43,12,0.18,-1054.00,4056.00,24800,20230726,-76.53,5760,20240530,1.04,11250,-48.27,20240109,5760,1.04,20240530,24800,-76.53,20230726,5760,1.04,20240530,0.34,N,438700,500,55 억,,65648,N,N,0,N,00,N
20240603,131114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,-10,5,-0.17,85608220,14689,45.73,5920,5920,5770,7600,4100,5850,5828.05,0.59,0,215,5983,5916,5843,5776,5703,5950,5810,56,1750,500,3620,10,1,11144890,651,-5.54,1.44,12,0.13,-1054.00,4056.00,24800,20230726,-76.45,5760,20240530,1.39,11250,-48.09,20240109,5760,1.39,20240530,24800,-76.45,20230726,5760,1.39,20240530,0.34,N,438700,500,55 억,,65648,N,N,0,N,00,N
20240603,121113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,10,2,0.17,62465520,10708,33.34,5920,5920,5770,7600,4100,5850,5833.54,0.59,0,-331,5983,5916,5843,5776,5703,5950,5810,56,1750,500,3620,10,1,11144890,653,-5.56,1.44,12,0.10,-1054.00,4056.00,24800,20230726,-76.37,5760,20240530,1.74,11250,-47.91,20240109,5760,1.74,20240530,24800,-76.37,20230726,5760,1.74,20240530,0.34,N,438700,500,55 억,,65648,N,N,0,N,00,N
20240603,111107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5810,-40,5,-0.68,41674900,7121,22.17,5920,5920,5810,7600,4100,5850,5852.39,0.59,0,-1151,5983,5916,5843,5776,5703,5950,5810,56,1750,500,3620,10,1,11144890,648,-5.51,1.43,12,0.06,-1054.00,4056.00,24800,20230726,-76.57,5760,20240530,0.87,11250,-48.36,20240109,5760,0.87,20240530,24800,-76.57,20230726,5760,0.87,20240530,0.34,N,438700,500,55 억,,65648,N,N,0,N,00,N
20240603,101102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,40,2,0.68,20178000,3437,10.70,5920,5920,5830,7600,4100,5850,5870.82,0.59,0,-1178,5983,5916,5843,5776,5703,5950,5810,56,1750,500,3620,10,1,11144890,656,-5.59,1.45,12,0.03,-1054.00,4056.00,24800,20230726,-76.25,5760,20240530,2.26,11250,-47.64,20240109,5760,2.26,20240530,24800,-76.25,20230726,5760,2.26,20240530,0.34,N,438700,500,55 억,,65648,N,N,0,N,00,N
20240603,091101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,40,2,0.68,9711820,1655,5.15,5920,5920,5830,7600,4100,5850,5868.17,0.59,0,-1651,5983,5916,5843,5776,5703,5950,5810,56,1750,500,3620,10,1,11144890,656,-5.59,1.45,12,0.01,-1054.00,4056.00,24800,20230726,-76.25,5760,20240530,2.26,11250,-47.64,20240109,5760,2.26,20240530,24800,-76.25,20230726,5760,2.26,20240530,0.34,N,438700,500,55 억,,65648,N,N,0,N,00,N