KissMeData/357880/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
20240430,161239,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4310,-20,5,-0.46,306386845,70340,74.92,4320,4470,4280,5620,3035,4330,4356.00,0.51,0,-14134,4470,4400,4290,4220,4110,4435,4255,52,1290,500,3110,5,1,10443956,450,-2.70,2.95,12,0.67,-1596.00,1463.00,9870,20230710,-56.33,3480,20240415,23.85,6980,-38.25,20240126,3480,23.85,20240415,9870,-56.33,20230710,3480,23.85,20240415,2.76,N,357880,500,52 억,,53233,N,N,0,N,00,N
20240430,151250,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4325,-5,5,-0.12,299785570,68807,73.29,4320,4470,4280,5620,3035,4330,4356.91,0.51,0,-14081,4470,4400,4290,4220,4110,4435,4255,52,1290,500,3110,5,1,10443956,452,-2.71,2.96,12,0.66,-1596.00,1463.00,9870,20230710,-56.18,3480,20240415,24.28,6980,-38.04,20240126,3480,24.28,20240415,9870,-56.18,20230710,3480,24.28,20240415,2.76,N,357880,500,52 억,,53233,N,N,0,N,00,N
20240430,141258,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4290,-40,5,-0.92,274681360,62967,67.07,4320,4470,4280,5620,3035,4330,4362.31,0.51,0,-13555,4470,4400,4290,4220,4110,4435,4255,52,1290,500,3110,5,1,10443956,448,-2.69,2.93,12,0.60,-1596.00,1463.00,9870,20230710,-56.53,3480,20240415,23.28,6980,-38.54,20240126,3480,23.28,20240415,9870,-56.53,20230710,3480,23.28,20240415,2.76,N,357880,500,52 억,,53233,N,N,0,N,00,N
20240430,131252,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4320,-10,5,-0.23,197030315,44932,47.86,4320,4470,4305,5620,3035,4330,4385.08,0.51,0,-9402,4470,4400,4290,4220,4110,4435,4255,52,1290,500,3110,5,1,10443956,451,-2.71,2.95,12,0.43,-1596.00,1463.00,9870,20230710,-56.23,3480,20240415,24.14,6980,-38.11,20240126,3480,24.14,20240415,9870,-56.23,20230710,3480,24.14,20240415,2.76,N,357880,500,52 억,,53233,N,N,0,N,00,N
20240430,121249,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4340,10,2,0.23,181222480,41274,43.96,4320,4470,4305,5620,3035,4330,4390.72,0.51,0,-9316,4470,4400,4290,4220,4110,4435,4255,52,1290,500,3110,5,1,10443956,453,-2.72,2.97,12,0.40,-1596.00,1463.00,9870,20230710,-56.03,3480,20240415,24.71,6980,-37.82,20240126,3480,24.71,20240415,9870,-56.03,20230710,3480,24.71,20240415,2.76,N,357880,500,52 억,,53233,N,N,0,N,00,N
20240430,111244,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4320,-10,5,-0.23,177009280,40299,42.92,4320,4470,4305,5620,3035,4330,4392.40,0.51,0,-9420,4470,4400,4290,4220,4110,4435,4255,52,1290,500,3110,5,1,10443956,451,-2.71,2.95,12,0.39,-1596.00,1463.00,9870,20230710,-56.23,3480,20240415,24.14,6980,-38.11,20240126,3480,24.14,20240415,9870,-56.23,20230710,3480,24.14,20240415,2.76,N,357880,500,52 억,,53233,N,N,0,N,00,N
20240430,101246,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4375,45,2,1.04,159884955,36338,38.70,4320,4470,4310,5620,3035,4330,4399.94,0.51,0,-8027,4470,4400,4290,4220,4110,4435,4255,52,1290,500,3110,5,1,10443956,457,-2.74,2.99,12,0.35,-1596.00,1463.00,9870,20230710,-55.67,3480,20240415,25.72,6980,-37.32,20240126,3480,25.72,20240415,9870,-55.67,20230710,3480,25.72,20240415,2.76,N,357880,500,52 억,,53233,N,N,0,N,00,N
20240430,091256,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4385,55,2,1.27,19700845,4552,4.85,4320,4385,4310,5620,3035,4330,4327.95,0.51,0,1788,4470,4400,4290,4220,4110,4435,4255,52,1290,500,3110,5,1,10443956,458,-2.75,3.00,12,0.04,-1596.00,1463.00,9870,20230710,-55.57,3480,20240415,26.01,6980,-37.18,20240126,3480,26.01,20240415,9870,-55.57,20230710,3480,26.01,20240415,2.76,N,357880,500,52 억,,53233,N,N,0,N,00,N
20240429,161234,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4330,140,2,3.34,400705450,92979,86.29,4190,4360,4180,5440,2935,4190,4310.39,0.30,0,22179,4373,4281,4188,4096,4003,4327,4142,52,1250,500,3010,5,1,10443956,452,-2.71,2.96,12,0.89,-1596.00,1463.00,9870,20230710,-56.13,3480,20240415,24.43,6980,-37.97,20240126,3480,24.43,20240415,9870,-56.13,20230710,3480,24.43,20240415,2.75,N,357880,500,52 억,,31109,N,N,0,N,00,N
20240429,151246,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4320,130,2,3.10,383666455,89037,82.63,4190,4360,4180,5440,2935,4190,4309.95,0.30,0,21302,4373,4281,4188,4096,4003,4327,4142,52,1250,500,3010,5,1,10443956,451,-2.71,2.95,12,0.85,-1596.00,1463.00,9870,20230710,-56.23,3480,20240415,24.14,6980,-38.11,20240126,3480,24.14,20240415,9870,-56.23,20230710,3480,24.14,20240415,2.75,N,357880,500,52 억,,31109,N,N,0,N,00,N
20240429,141200,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4305,115,2,2.74,353370520,82012,76.11,4190,4360,4180,5440,2935,4190,4309.73,0.30,0,19861,4373,4281,4188,4096,4003,4327,4142,52,1250,500,3010,5,1,10443956,450,-2.70,2.94,12,0.79,-1596.00,1463.00,9870,20230710,-56.38,3480,20240415,23.71,6980,-38.32,20240126,3480,23.71,20240415,9870,-56.38,20230710,3480,23.71,20240415,2.75,N,357880,500,52 억,,31109,N,N,0,N,00,N
20240429,131244,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4330,140,2,3.34,324553615,75346,69.92,4190,4360,4180,5440,2935,4190,4308.54,0.30,0,18250,4373,4281,4188,4096,4003,4327,4142,52,1250,500,3010,5,1,10443956,452,-2.71,2.96,12,0.72,-1596.00,1463.00,9870,20230710,-56.13,3480,20240415,24.43,6980,-37.97,20240126,3480,24.43,20240415,9870,-56.13,20230710,3480,24.43,20240415,2.75,N,357880,500,52 억,,31109,N,N,0,N,00,N
20240429,121243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4310,120,2,2.86,278678670,64761,60.10,4190,4355,4180,5440,2935,4190,4304.35,0.30,0,15159,4373,4281,4188,4096,4003,4327,4142,52,1250,500,3010,5,1,10443956,450,-2.70,2.95,12,0.62,-1596.00,1463.00,9870,20230710,-56.33,3480,20240415,23.85,6980,-38.25,20240126,3480,23.85,20240415,9870,-56.33,20230710,3480,23.85,20240415,2.75,N,357880,500,52 억,,31109,N,N,0,N,00,N
20240429,111217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4305,115,2,2.74,215751985,50103,46.50,4190,4355,4180,5440,2935,4190,4307.71,0.30,0,9322,4373,4281,4188,4096,4003,4327,4142,52,1250,500,3010,5,1,10443956,450,-2.70,2.94,12,0.48,-1596.00,1463.00,9870,20230710,-56.38,3480,20240415,23.71,6980,-38.32,20240126,3480,23.71,20240415,9870,-56.38,20230710,3480,23.71,20240415,2.75,N,357880,500,52 억,,31109,N,N,0,N,00,N
20240429,101243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4330,140,2,3.34,175978010,40891,37.95,4190,4355,4180,5440,2935,4190,4305.44,0.30,0,10390,4373,4281,4188,4096,4003,4327,4142,52,1250,500,3010,5,1,10443956,452,-2.71,2.96,12,0.39,-1596.00,1463.00,9870,20230710,-56.13,3480,20240415,24.43,6980,-37.97,20240126,3480,24.43,20240415,9870,-56.13,20230710,3480,24.43,20240415,2.75,N,357880,500,52 억,,31109,N,N,0,N,00,N
20240429,091243,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4250,60,2,1.43,35837775,8474,7.86,4190,4260,4180,5440,2935,4190,4232.44,0.30,0,3880,4373,4281,4188,4096,4003,4327,4142,52,1250,500,3010,5,1,10443956,444,-2.66,2.90,12,0.08,-1596.00,1463.00,9870,20230710,-56.94,3480,20240415,22.13,6980,-39.11,20240126,3480,22.13,20240415,9870,-56.94,20230710,3480,22.13,20240415,2.75,N,357880,500,52 억,,31109,N,N,0,N,00,N
20240426,161238,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4190,80,2,1.95,447371515,106718,54.18,4120,4280,4095,5340,2880,4110,4192.09,0.36,0,-5050,4490,4300,4200,4010,3910,4250,3960,52,1230,500,2950,5,1,10443956,438,-2.63,2.86,12,1.02,-1596.00,1463.00,9870,20230710,-57.55,3480,20240415,20.40,6980,-39.97,20240126,3480,20.40,20240415,9870,-57.55,20230710,3480,20.40,20240415,2.81,N,357880,500,52 억,,37295,N,N,0,N,00,N
20240426,151240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4185,75,2,1.82,430860030,102770,52.18,4120,4280,4095,5340,2880,4110,4192.47,0.36,0,-5290,4490,4300,4200,4010,3910,4250,3960,52,1230,500,2950,5,1,10443956,437,-2.62,2.86,12,0.98,-1596.00,1463.00,9870,20230710,-57.60,3480,20240415,20.26,6980,-40.04,20240126,3480,20.26,20240415,9870,-57.60,20230710,3480,20.26,20240415,2.81,N,357880,500,52 억,,37295,N,N,0,N,00,N
20240426,141238,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4190,80,2,1.95,404985730,96578,49.03,4120,4280,4095,5340,2880,4110,4193.35,0.36,0,-7104,4490,4300,4200,4010,3910,4250,3960,52,1230,500,2950,5,1,10443956,438,-2.63,2.86,12,0.92,-1596.00,1463.00,9870,20230710,-57.55,3480,20240415,20.40,6980,-39.97,20240126,3480,20.40,20240415,9870,-57.55,20230710,3480,20.40,20240415,2.81,N,357880,500,52 억,,37295,N,N,0,N,00,N
20240426,131238,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4170,60,2,1.46,381312155,90927,46.16,4120,4280,4095,5340,2880,4110,4193.61,0.36,0,-6910,4490,4300,4200,4010,3910,4250,3960,52,1230,500,2950,5,1,10443956,436,-2.61,2.85,12,0.87,-1596.00,1463.00,9870,20230710,-57.75,3480,20240415,19.83,6980,-40.26,20240126,3480,19.83,20240415,9870,-57.75,20230710,3480,19.83,20240415,2.81,N,357880,500,52 억,,37295,N,N,0,N,00,N
20240426,121236,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4190,80,2,1.95,363392715,86632,43.98,4120,4280,4095,5340,2880,4110,4194.67,0.36,0,-7987,4490,4300,4200,4010,3910,4250,3960,52,1230,500,2950,5,1,10443956,438,-2.63,2.86,12,0.83,-1596.00,1463.00,9870,20230710,-57.55,3480,20240415,20.40,6980,-39.97,20240126,3480,20.40,20240415,9870,-57.55,20230710,3480,20.40,20240415,2.81,N,357880,500,52 억,,37295,N,N,0,N,00,N
20240426,111230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4195,85,2,2.07,296473360,70653,35.87,4120,4280,4095,5340,2880,4110,4196.19,0.36,0,-4665,4490,4300,4200,4010,3910,4250,3960,52,1230,500,2950,5,1,10443956,438,-2.63,2.87,12,0.68,-1596.00,1463.00,9870,20230710,-57.50,3480,20240415,20.55,6980,-39.90,20240126,3480,20.55,20240415,9870,-57.50,20230710,3480,20.55,20240415,2.81,N,357880,500,52 억,,37295,N,N,0,N,00,N
20240426,101235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4240,130,2,3.16,232483750,55376,28.11,4120,4280,4095,5340,2880,4110,4198.28,0.36,0,-504,4490,4300,4200,4010,3910,4250,3960,52,1230,500,2950,5,1,10443956,443,-2.66,2.90,12,0.53,-1596.00,1463.00,9870,20230710,-57.04,3480,20240415,21.84,6980,-39.26,20240126,3480,21.84,20240415,9870,-57.04,20230710,3480,21.84,20240415,2.81,N,357880,500,52 억,,37295,N,N,0,N,00,N
20240426,091240,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4135,25,2,0.61,45903460,11118,5.64,4120,4175,4095,5340,2880,4110,4128.75,0.36,0,-2009,4490,4300,4200,4010,3910,4250,3960,52,1230,500,2950,5,1,10443956,432,-2.59,2.83,12,0.11,-1596.00,1463.00,9870,20230710,-58.11,3480,20240415,18.82,6980,-40.76,20240126,3480,18.82,20240415,9870,-58.11,20230710,3480,18.82,20240415,2.81,N,357880,500,52 억,,37295,N,N,0,N,00,N
20240425,161230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4110,-325,5,-7.33,820925330,195845,142.82,4390,4390,4100,5760,3105,4435,4191.88,0.71,0,-35581,4631,4532,4481,4382,4331,4507,4357,52,1325,500,3190,5,1,10443956,429,-2.58,2.81,12,1.88,-1596.00,1463.00,9870,20230710,-58.36,3480,20240415,18.10,6980,-41.12,20240126,3480,18.10,20240415,9870,-58.36,20230710,3480,18.10,20240415,2.75,N,357880,500,52 억,,74047,N,N,0,N,00,N
20240425,151235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4120,-315,5,-7.10,787116605,187638,136.84,4390,4390,4100,5760,3105,4435,4194.87,0.71,0,-33950,4631,4532,4481,4382,4331,4507,4357,52,1325,500,3190,5,1,10443956,430,-2.58,2.82,12,1.80,-1596.00,1463.00,9870,20230710,-58.26,3480,20240415,18.39,6980,-40.97,20240126,3480,18.39,20240415,9870,-58.26,20230710,3480,18.39,20240415,2.75,N,357880,500,52 억,,74047,N,N,0,N,00,N
20240425,141231,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4125,-310,5,-6.99,682286955,162172,118.26,4390,4390,4120,5760,3105,4435,4207.18,0.71,0,-28697,4631,4532,4481,4382,4331,4507,4357,52,1325,500,3190,5,1,10443956,431,-2.58,2.82,12,1.55,-1596.00,1463.00,9870,20230710,-58.21,3480,20240415,18.53,6980,-40.90,20240126,3480,18.53,20240415,9870,-58.21,20230710,3480,18.53,20240415,2.75,N,357880,500,52 억,,74047,N,N,0,N,00,N
20240425,131232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4135,-300,5,-6.76,592778470,140531,102.48,4390,4390,4120,5760,3105,4435,4218.13,0.71,0,-25945,4631,4532,4481,4382,4331,4507,4357,52,1325,500,3190,5,1,10443956,432,-2.59,2.83,12,1.35,-1596.00,1463.00,9870,20230710,-58.11,3480,20240415,18.82,6980,-40.76,20240126,3480,18.82,20240415,9870,-58.11,20230710,3480,18.82,20240415,2.75,N,357880,500,52 억,,74047,N,N,0,N,00,N
20240425,121228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4150,-285,5,-6.43,539174030,127579,93.04,4390,4390,4120,5760,3105,4435,4226.20,0.71,0,-23936,4631,4532,4481,4382,4331,4507,4357,52,1325,500,3190,5,1,10443956,433,-2.60,2.84,12,1.22,-1596.00,1463.00,9870,20230710,-57.95,3480,20240415,19.25,6980,-40.54,20240126,3480,19.25,20240415,9870,-57.95,20230710,3480,19.25,20240415,2.75,N,357880,500,52 억,,74047,N,N,0,N,00,N
20240425,111230,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4155,-280,5,-6.31,494881955,116943,85.28,4390,4390,4120,5760,3105,4435,4231.82,0.71,0,-21201,4631,4532,4481,4382,4331,4507,4357,52,1325,500,3190,5,1,10443956,434,-2.60,2.84,12,1.12,-1596.00,1463.00,9870,20230710,-57.90,3480,20240415,19.40,6980,-40.47,20240126,3480,19.40,20240415,9870,-57.90,20230710,3480,19.40,20240415,2.75,N,357880,500,52 억,,74047,N,N,0,N,00,N
20240425,101229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4255,-180,5,-4.06,268607510,62856,45.84,4390,4390,4220,5760,3105,4435,4273.38,0.71,0,-10918,4631,4532,4481,4382,4331,4507,4357,52,1325,500,3190,5,1,10443956,444,-2.67,2.91,12,0.60,-1596.00,1463.00,9870,20230710,-56.89,3480,20240415,22.27,6980,-39.04,20240126,3480,22.27,20240415,9870,-56.89,20230710,3480,22.27,20240415,2.75,N,357880,500,52 억,,74047,N,N,0,N,00,N
20240425,091235,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4275,-160,5,-3.61,103112620,23924,17.45,4390,4390,4255,5760,3105,4435,4310.01,0.71,0,-4221,4631,4532,4481,4382,4331,4507,4357,52,1325,500,3190,5,1,10443956,446,-2.68,2.92,12,0.23,-1596.00,1463.00,9870,20230710,-56.69,3480,20240415,22.84,6980,-38.75,20240126,3480,22.84,20240415,9870,-56.69,20230710,3480,22.84,20240415,2.75,N,357880,500,52 억,,74047,N,N,0,N,00,N
20240424,161211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4435,-90,5,-1.99,609350440,136097,56.53,4550,4580,4430,5880,3170,4525,4477.35,0.74,0,-3205,4748,4636,4518,4406,4288,4692,4462,52,1355,500,3250,5,1,10443956,463,-2.78,3.03,12,1.30,-1596.00,1463.00,9870,20230710,-55.07,3480,20240415,27.44,6980,-36.46,20240126,3480,27.44,20240415,9870,-55.07,20230710,3480,27.44,20240415,2.75,N,357880,500,52 억,,77494,N,N,0,N,00,N
20240424,151228,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4450,-75,5,-1.66,586279020,130895,54.37,4550,4580,4435,5880,3170,4525,4479.00,0.74,0,-3283,4748,4636,4518,4406,4288,4692,4462,52,1355,500,3250,5,1,10443956,465,-2.79,3.04,12,1.25,-1596.00,1463.00,9870,20230710,-54.91,3480,20240415,27.87,6980,-36.25,20240126,3480,27.87,20240415,9870,-54.91,20230710,3480,27.87,20240415,2.75,N,357880,500,52 억,,77494,N,N,0,N,00,N
20240424,141229,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4450,-75,5,-1.66,484789665,108059,44.88,4550,4580,4450,5880,3170,4525,4486.34,0.74,0,-4018,4748,4636,4518,4406,4288,4692,4462,52,1355,500,3250,5,1,10443956,465,-2.79,3.04,12,1.03,-1596.00,1463.00,9870,20230710,-54.91,3480,20240415,27.87,6980,-36.25,20240126,3480,27.87,20240415,9870,-54.91,20230710,3480,27.87,20240415,2.75,N,357880,500,52 억,,77494,N,N,0,N,00,N
20240424,131232,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4480,-45,5,-0.99,441399670,98322,40.84,4550,4580,4450,5880,3170,4525,4489.33,0.74,0,-3998,4748,4636,4518,4406,4288,4692,4462,52,1355,500,3250,5,1,10443956,468,-2.81,3.06,12,0.94,-1596.00,1463.00,9870,20230710,-54.61,3480,20240415,28.74,6980,-35.82,20240126,3480,28.74,20240415,9870,-54.61,20230710,3480,28.74,20240415,2.75,N,357880,500,52 억,,77494,N,N,0,N,00,N
20240424,121226,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4460,-65,5,-1.44,359812645,80058,33.25,4550,4580,4455,5880,3170,4525,4494.40,0.74,0,-3779,4748,4636,4518,4406,4288,4692,4462,52,1355,500,3250,5,1,10443956,466,-2.79,3.05,12,0.77,-1596.00,1463.00,9870,20230710,-54.81,3480,20240415,28.16,6980,-36.10,20240126,3480,28.16,20240415,9870,-54.81,20230710,3480,28.16,20240415,2.75,N,357880,500,52 억,,77494,N,N,0,N,00,N
20240424,111224,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4470,-55,5,-1.22,299937620,66663,27.69,4550,4580,4455,5880,3170,4525,4499.31,0.74,0,-4343,4748,4636,4518,4406,4288,4692,4462,52,1355,500,3250,5,1,10443956,467,-2.80,3.06,12,0.64,-1596.00,1463.00,9870,20230710,-54.71,3480,20240415,28.45,6980,-35.96,20240126,3480,28.45,20240415,9870,-54.71,20230710,3480,28.45,20240415,2.75,N,357880,500,52 억,,77494,N,N,0,N,00,N
20240424,101222,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4510,-15,5,-0.33,195499760,43348,18.00,4550,4580,4475,5880,3170,4525,4510.01,0.74,0,-2078,4748,4636,4518,4406,4288,4692,4462,52,1355,500,3250,5,1,10443956,471,-2.83,3.08,12,0.42,-1596.00,1463.00,9870,20230710,-54.31,3480,20240415,29.60,6980,-35.39,20240126,3480,29.60,20240415,9870,-54.31,20230710,3480,29.60,20240415,2.75,N,357880,500,52 억,,77494,N,N,0,N,00,N
20240424,091226,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4550,25,2,0.55,87577550,19468,8.09,4550,4550,4475,5880,3170,4525,4498.54,0.74,0,2344,4748,4636,4518,4406,4288,4692,4462,52,1355,500,3250,5,1,10443956,475,-2.85,3.11,12,0.19,-1596.00,1463.00,9870,20230710,-53.90,3480,20240415,30.75,6980,-34.81,20240126,3480,30.75,20240415,9870,-53.90,20230710,3480,30.75,20240415,2.75,N,357880,500,52 억,,77494,N,N,0,N,00,N
20240423,161150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4525,125,2,2.84,1073099930,236493,67.31,4400,4630,4400,5720,3080,4400,4537.68,0.78,0,-6212,4820,4610,4480,4270,4140,4715,4375,52,1320,500,3160,5,1,10443956,473,-2.84,3.09,12,2.26,-1596.00,1463.00,9870,20230710,-54.15,3480,20240415,30.03,6980,-35.17,20240126,3480,30.03,20240415,9870,-54.15,20230710,3480,30.03,20240415,2.79,N,357880,500,52 억,,81207,N,N,0,N,00,N
20240423,151221,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4555,155,2,3.52,999528635,220310,62.70,4400,4630,4400,5720,3080,4400,4537.02,0.78,0,-4520,4820,4610,4480,4270,4140,4715,4375,52,1320,500,3160,5,1,10443956,476,-2.85,3.11,12,2.11,-1596.00,1463.00,9870,20230710,-53.85,3480,20240415,30.89,6980,-34.74,20240126,3480,30.89,20240415,9870,-53.85,20230710,3480,30.89,20240415,2.79,N,357880,500,52 억,,81207,N,N,0,N,00,N
20240423,141219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4540,140,2,3.18,860823240,189911,54.05,4400,4630,4400,5720,3080,4400,4532.89,0.78,0,1102,4820,4610,4480,4270,4140,4715,4375,52,1320,500,3160,5,1,10443956,474,-2.84,3.10,12,1.82,-1596.00,1463.00,9870,20230710,-54.00,3480,20240415,30.46,6980,-34.96,20240126,3480,30.46,20240415,9870,-54.00,20230710,3480,30.46,20240415,2.79,N,357880,500,52 억,,81207,N,N,0,N,00,N
20240423,131218,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4585,185,2,4.20,778205685,171750,48.88,4400,4630,4400,5720,3080,4400,4531.17,0.78,0,3584,4820,4610,4480,4270,4140,4715,4375,52,1320,500,3160,5,1,10443956,479,-2.87,3.13,12,1.64,-1596.00,1463.00,9870,20230710,-53.55,3480,20240415,31.75,6980,-34.31,20240126,3480,31.75,20240415,9870,-53.55,20230710,3480,31.75,20240415,2.79,N,357880,500,52 억,,81207,N,N,0,N,00,N
20240423,121217,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4570,170,2,3.86,625069420,138444,39.40,4400,4575,4400,5720,3080,4400,4515.10,0.78,0,7329,4820,4610,4480,4270,4140,4715,4375,52,1320,500,3160,5,1,10443956,477,-2.86,3.12,12,1.33,-1596.00,1463.00,9870,20230710,-53.70,3480,20240415,31.32,6980,-34.53,20240126,3480,31.32,20240415,9870,-53.70,20230710,3480,31.32,20240415,2.79,N,357880,500,52 억,,81207,N,N,0,N,00,N
20240423,111219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4540,140,2,3.18,458329150,101778,28.97,4400,4565,4400,5720,3080,4400,4503.40,0.78,0,7008,4820,4610,4480,4270,4140,4715,4375,52,1320,500,3160,5,1,10443956,474,-2.84,3.10,12,0.97,-1596.00,1463.00,9870,20230710,-54.00,3480,20240415,30.46,6980,-34.96,20240126,3480,30.46,20240415,9870,-54.00,20230710,3480,30.46,20240415,2.79,N,357880,500,52 억,,81207,N,N,0,N,00,N
20240423,101216,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4510,110,2,2.50,354916635,78856,22.44,4400,4565,4400,5720,3080,4400,4501.04,0.78,0,7501,4820,4610,4480,4270,4140,4715,4375,52,1320,500,3160,5,1,10443956,471,-2.83,3.08,12,0.76,-1596.00,1463.00,9870,20230710,-54.31,3480,20240415,29.60,6980,-35.39,20240126,3480,29.60,20240415,9870,-54.31,20230710,3480,29.60,20240415,2.79,N,357880,500,52 억,,81207,N,N,0,N,00,N
20240423,091219,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4510,110,2,2.50,52948930,11860,3.38,4400,4550,4400,5720,3080,4400,4465.43,0.78,0,-635,4820,4610,4480,4270,4140,4715,4375,52,1320,500,3160,5,1,10443956,471,-2.83,3.08,12,0.11,-1596.00,1463.00,9870,20230710,-54.31,3480,20240415,29.60,6980,-35.39,20240126,3480,29.60,20240415,9870,-54.31,20230710,3480,29.60,20240415,2.79,N,357880,500,52 억,,81207,N,N,0,N,00,N
20240422,161213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4400,60,2,1.38,1572039145,350701,104.25,4350,4690,4350,5640,3040,4340,4482.58,0.66,0,7635,4800,4570,4420,4190,4040,4495,4115,52,1300,500,3120,5,1,10443956,460,-2.76,3.01,12,3.36,-1596.00,1463.00,9870,20230710,-55.42,3480,20240415,26.44,6980,-36.96,20240126,3480,26.44,20240415,9870,-55.42,20230710,3480,26.44,20240415,2.74,N,357880,500,52 억,,69104,N,N,0,N,00,N
20240422,151211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4375,35,2,0.81,1544145345,344337,102.35,4350,4690,4350,5640,3040,4340,4484.40,0.66,0,7012,4800,4570,4420,4190,4040,4495,4115,52,1300,500,3120,5,1,10443956,457,-2.74,2.99,12,3.30,-1596.00,1463.00,9870,20230710,-55.67,3480,20240415,25.72,6980,-37.32,20240126,3480,25.72,20240415,9870,-55.67,20230710,3480,25.72,20240415,2.74,N,357880,500,52 억,,69104,N,N,0,N,00,N
20240422,141213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4370,30,2,0.69,1462617135,325690,96.81,4350,4690,4350,5640,3040,4340,4490.83,0.66,0,6652,4800,4570,4420,4190,4040,4495,4115,52,1300,500,3120,5,1,10443956,456,-2.74,2.99,12,3.12,-1596.00,1463.00,9870,20230710,-55.72,3480,20240415,25.57,6980,-37.39,20240126,3480,25.57,20240415,9870,-55.72,20230710,3480,25.57,20240415,2.74,N,357880,500,52 억,,69104,N,N,0,N,00,N
20240422,131209,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4435,95,2,2.19,1337502550,297215,88.35,4350,4690,4350,5640,3040,4340,4500.12,0.66,0,18782,4800,4570,4420,4190,4040,4495,4115,52,1300,500,3120,5,1,10443956,463,-2.78,3.03,12,2.85,-1596.00,1463.00,9870,20230710,-55.07,3480,20240415,27.44,6980,-36.46,20240126,3480,27.44,20240415,9870,-55.07,20230710,3480,27.44,20240415,2.74,N,357880,500,52 억,,69104,N,N,0,N,00,N
20240422,121208,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4440,100,2,2.30,1158552835,257062,76.41,4350,4690,4350,5640,3040,4340,4506.90,0.66,0,15298,4800,4570,4420,4190,4040,4495,4115,52,1300,500,3120,5,1,10443956,464,-2.78,3.03,12,2.46,-1596.00,1463.00,9870,20230710,-55.02,3480,20240415,27.59,6980,-36.39,20240126,3480,27.59,20240415,9870,-55.02,20230710,3480,27.59,20240415,2.74,N,357880,500,52 억,,69104,N,N,0,N,00,N
20240422,111211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4415,75,2,1.73,1044972385,231556,68.83,4350,4690,4350,5640,3040,4340,4512.83,0.66,0,20508,4800,4570,4420,4190,4040,4495,4115,52,1300,500,3120,5,1,10443956,461,-2.77,3.02,12,2.22,-1596.00,1463.00,9870,20230710,-55.27,3480,20240415,26.87,6980,-36.75,20240126,3480,26.87,20240415,9870,-55.27,20230710,3480,26.87,20240415,2.74,N,357880,500,52 억,,69104,N,N,0,N,00,N
20240422,101211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4490,150,2,3.46,779019680,171800,51.07,4350,4690,4350,5640,3040,4340,4534.46,0.66,0,12169,4800,4570,4420,4190,4040,4495,4115,52,1300,500,3120,5,1,10443956,469,-2.81,3.07,12,1.64,-1596.00,1463.00,9870,20230710,-54.51,3480,20240415,29.02,6980,-35.67,20240126,3480,29.02,20240415,9870,-54.51,20230710,3480,29.02,20240415,2.74,N,357880,500,52 억,,69104,N,N,0,N,00,N
20240422,091212,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4525,185,2,4.26,198895425,44408,13.20,4350,4525,4350,5640,3040,4340,4478.82,0.66,0,4425,4800,4570,4420,4190,4040,4495,4115,52,1300,500,3120,5,1,10443956,473,-2.84,3.09,12,0.43,-1596.00,1463.00,9870,20230710,-54.15,3480,20240415,30.03,6980,-35.17,20240126,3480,30.03,20240415,9870,-54.15,20230710,3480,30.03,20240415,2.74,N,357880,500,52 억,,69104,N,N,0,N,00,N
20240419,161115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4340,-60,5,-1.36,1473255660,332541,113.22,4420,4650,4270,5720,3080,4400,4430.32,1.06,0,-42032,4740,4570,4405,4235,4070,4487,4152,52,1320,500,3160,5,1,10443956,453,-2.72,2.97,12,3.18,-1596.00,1463.00,9870,20230710,-56.03,3480,20240415,24.71,6980,-37.82,20240126,3480,24.71,20240415,9870,-56.03,20230710,3480,24.71,20240415,2.70,N,357880,500,52 억,,110582,N,N,0,N,00,N
20240419,151123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4370,-30,5,-0.68,1430602255,322734,109.88,4420,4650,4270,5720,3080,4400,4432.76,1.06,0,-41021,4740,4570,4405,4235,4070,4487,4152,52,1320,500,3160,5,1,10443956,456,-2.74,2.99,12,3.09,-1596.00,1463.00,9870,20230710,-55.72,3480,20240415,25.57,6980,-37.39,20240126,3480,25.57,20240415,9870,-55.72,20230710,3480,25.57,20240415,2.70,N,357880,500,52 억,,110582,N,N,0,N,00,N
20240419,141114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4380,-20,5,-0.45,1354392465,305187,103.91,4420,4650,4270,5720,3080,4400,4437.91,1.06,0,-41029,4740,4570,4405,4235,4070,4487,4152,52,1320,500,3160,5,1,10443956,457,-2.74,2.99,12,2.92,-1596.00,1463.00,9870,20230710,-55.62,3480,20240415,25.86,6980,-37.25,20240126,3480,25.86,20240415,9870,-55.62,20230710,3480,25.86,20240415,2.70,N,357880,500,52 억,,110582,N,N,0,N,00,N
20240419,131114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4330,-70,5,-1.59,1302409925,293324,99.87,4420,4650,4270,5720,3080,4400,4440.18,1.06,0,-38003,4740,4570,4405,4235,4070,4487,4152,52,1320,500,3160,5,1,10443956,452,-2.71,2.96,12,2.81,-1596.00,1463.00,9870,20230710,-56.13,3480,20240415,24.43,6980,-37.97,20240126,3480,24.43,20240415,9870,-56.13,20230710,3480,24.43,20240415,2.70,N,357880,500,52 억,,110582,N,N,0,N,00,N
20240419,121110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4315,-85,5,-1.93,1186826835,266554,90.75,4420,4650,4275,5720,3080,4400,4452.48,1.06,0,-33909,4740,4570,4405,4235,4070,4487,4152,52,1320,500,3160,5,1,10443956,451,-2.70,2.95,12,2.55,-1596.00,1463.00,9870,20230710,-56.28,3480,20240415,23.99,6980,-38.18,20240126,3480,23.99,20240415,9870,-56.28,20230710,3480,23.99,20240415,2.70,N,357880,500,52 억,,110582,N,N,0,N,00,N
20240419,111126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4335,-65,5,-1.48,969780570,216168,73.60,4420,4650,4305,5720,3080,4400,4486.24,1.06,0,-41928,4740,4570,4405,4235,4070,4487,4152,52,1320,500,3160,5,1,10443956,453,-2.72,2.96,12,2.07,-1596.00,1463.00,9870,20230710,-56.08,3480,20240415,24.57,6980,-37.89,20240126,3480,24.57,20240415,9870,-56.08,20230710,3480,24.57,20240415,2.70,N,357880,500,52 억,,110582,N,N,0,N,00,N
20240419,101119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4445,45,2,1.02,768538065,170078,57.91,4420,4650,4305,5720,3080,4400,4518.74,1.06,0,-32610,4740,4570,4405,4235,4070,4487,4152,52,1320,500,3160,5,1,10443956,464,-2.79,3.04,12,1.63,-1596.00,1463.00,9870,20230710,-54.96,3480,20240415,27.73,6980,-36.32,20240126,3480,27.73,20240415,9870,-54.96,20230710,3480,27.73,20240415,2.70,N,357880,500,52 억,,110582,N,N,0,N,00,N
20240419,091110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4455,55,2,1.25,85461830,19386,6.60,4420,4460,4305,5720,3080,4400,4408.43,1.06,0,-2483,4740,4570,4405,4235,4070,4487,4152,52,1320,500,3160,5,1,10443956,465,-2.79,3.05,12,0.19,-1596.00,1463.00,9870,20230710,-54.86,3480,20240415,28.02,6980,-36.17,20240126,3480,28.02,20240415,9870,-54.86,20230710,3480,28.02,20240415,2.70,N,357880,500,52 억,,110582,N,N,0,N,00,N
20240418,161112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4400,-90,5,-2.00,1301678265,291957,60.47,4490,4575,4240,5830,3145,4490,4458.75,0.45,0,60278,4983,4736,4568,4321,4153,4652,4237,52,1340,500,3230,5,1,10443956,460,-2.76,3.01,12,2.80,-1596.00,1463.00,9870,20230710,-55.42,3480,20240415,26.44,6980,-36.96,20240126,3480,26.44,20240415,9870,-55.42,20230710,3480,26.44,20240415,2.55,N,357880,500,52 억,,46739,N,N,0,N,00,N
20240418,151110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4445,-45,5,-1.00,1201378150,269201,55.76,4490,4575,4240,5830,3145,4490,4462.69,0.45,0,51771,4983,4736,4568,4321,4153,4652,4237,52,1340,500,3230,5,1,10443956,464,-2.79,3.04,12,2.58,-1596.00,1463.00,9870,20230710,-54.96,3480,20240415,27.73,6980,-36.32,20240126,3480,27.73,20240415,9870,-54.96,20230710,3480,27.73,20240415,2.55,N,357880,500,52 억,,46739,N,N,0,N,00,N
20240418,141118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4495,5,2,0.11,965558965,216092,44.76,4490,4575,4240,5830,3145,4490,4468.21,0.45,0,48840,4983,4736,4568,4321,4153,4652,4237,52,1340,500,3230,5,1,10443956,469,-2.82,3.07,12,2.07,-1596.00,1463.00,9870,20230710,-54.46,3480,20240415,29.17,6980,-35.60,20240126,3480,29.17,20240415,9870,-54.46,20230710,3480,29.17,20240415,2.55,N,357880,500,52 억,,46739,N,N,0,N,00,N
20240418,131106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4530,40,2,0.89,862701940,193301,40.04,4490,4575,4240,5830,3145,4490,4462.90,0.45,0,44760,4983,4736,4568,4321,4153,4652,4237,52,1340,500,3230,5,1,10443956,473,-2.84,3.10,12,1.85,-1596.00,1463.00,9870,20230710,-54.10,3480,20240415,30.17,6980,-35.10,20240126,3480,30.17,20240415,9870,-54.10,20230710,3480,30.17,20240415,2.55,N,357880,500,52 억,,46739,N,N,0,N,00,N
20240418,121108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4515,25,2,0.56,803525455,180209,37.33,4490,4575,4240,5830,3145,4490,4458.74,0.45,0,45361,4983,4736,4568,4321,4153,4652,4237,52,1340,500,3230,5,1,10443956,472,-2.83,3.09,12,1.73,-1596.00,1463.00,9870,20230710,-54.26,3480,20240415,29.74,6980,-35.32,20240126,3480,29.74,20240415,9870,-54.26,20230710,3480,29.74,20240415,2.55,N,357880,500,52 억,,46739,N,N,0,N,00,N
20240418,111115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4505,15,2,0.33,709082380,159312,33.00,4490,4575,4240,5830,3145,4490,4450.74,0.45,0,42418,4983,4736,4568,4321,4153,4652,4237,52,1340,500,3230,5,1,10443956,471,-2.82,3.08,12,1.53,-1596.00,1463.00,9870,20230710,-54.36,3480,20240415,29.45,6980,-35.46,20240126,3480,29.45,20240415,9870,-54.36,20230710,3480,29.45,20240415,2.55,N,357880,500,52 억,,46739,N,N,0,N,00,N
20240418,101110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4495,5,2,0.11,523055125,118225,24.49,4490,4540,4240,5830,3145,4490,4423.85,0.45,0,38768,4983,4736,4568,4321,4153,4652,4237,52,1340,500,3230,5,1,10443956,469,-2.82,3.07,12,1.13,-1596.00,1463.00,9870,20230710,-54.46,3480,20240415,29.17,6980,-35.60,20240126,3480,29.17,20240415,9870,-54.46,20230710,3480,29.17,20240415,2.55,N,357880,500,52 억,,46739,N,N,0,N,00,N
20240418,091107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4425,-65,5,-1.45,142872565,32493,6.73,4490,4510,4240,5830,3145,4490,4395.04,0.45,0,11341,4983,4736,4568,4321,4153,4652,4237,52,1340,500,3230,5,1,10443956,462,-2.77,3.02,12,0.31,-1596.00,1463.00,9870,20230710,-55.17,3480,20240415,27.16,6980,-36.60,20240126,3480,27.16,20240415,9870,-55.17,20230710,3480,27.16,20240415,2.55,N,357880,500,52 억,,46739,N,N,0,N,00,N
20240417,161058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4490,-235,5,-4.97,2212470060,477528,23.16,4815,4815,4400,6140,3310,4725,4634.64,0.23,0,23839,5891,5307,5016,4432,4141,5162,4287,52,1415,500,3400,5,1,10443956,469,-2.81,3.07,12,4.57,-1596.00,1463.00,9870,20230710,-54.51,3480,20240415,29.02,6980,-35.67,20240126,3480,29.02,20240415,9870,-54.51,20230710,3480,29.02,20240415,2.50,N,357880,500,52 억,,23651,N,N,0,N,00,N
20240417,151115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4570,-155,5,-3.28,2080404830,448214,21.74,4815,4815,4400,6140,3310,4725,4641.42,0.23,0,21987,5891,5307,5016,4432,4141,5162,4287,52,1415,500,3400,5,1,10443956,477,-2.86,3.12,12,4.29,-1596.00,1463.00,9870,20230710,-53.70,3480,20240415,31.32,6980,-34.53,20240126,3480,31.32,20240415,9870,-53.70,20230710,3480,31.32,20240415,2.50,N,357880,500,52 억,,23651,N,N,0,N,00,N
20240417,141112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4600,-125,5,-2.65,1876036020,403492,19.57,4815,4815,4400,6140,3310,4725,4649.37,0.23,0,17231,5891,5307,5016,4432,4141,5162,4287,52,1415,500,3400,5,1,10443956,480,-2.88,3.14,12,3.86,-1596.00,1463.00,9870,20230710,-53.39,3480,20240415,32.18,6980,-34.10,20240126,3480,32.18,20240415,9870,-53.39,20230710,3480,32.18,20240415,2.50,N,357880,500,52 억,,23651,N,N,0,N,00,N
20240417,131114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4510,-215,5,-4.55,1681501050,360734,17.50,4815,4815,4400,6140,3310,4725,4661.21,0.23,0,14216,5891,5307,5016,4432,4141,5162,4287,52,1415,500,3400,5,1,10443956,471,-2.83,3.08,12,3.45,-1596.00,1463.00,9870,20230710,-54.31,3480,20240415,29.60,6980,-35.39,20240126,3480,29.60,20240415,9870,-54.31,20230710,3480,29.60,20240415,2.50,N,357880,500,52 억,,23651,N,N,0,N,00,N
20240417,121114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4655,-70,5,-1.48,1266921665,269605,13.08,4815,4815,4620,6140,3310,4725,4699.11,0.23,0,4588,5891,5307,5016,4432,4141,5162,4287,52,1415,500,3400,5,1,10443956,486,-2.92,3.18,12,2.58,-1596.00,1463.00,9870,20230710,-52.84,3480,20240415,33.76,6980,-33.31,20240126,3480,33.76,20240415,9870,-52.84,20230710,3480,33.76,20240415,2.50,N,357880,500,52 억,,23651,N,N,0,N,00,N
20240417,111118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4700,-25,5,-0.53,1116414480,237490,11.52,4815,4815,4620,6140,3310,4725,4700.82,0.23,0,11476,5891,5307,5016,4432,4141,5162,4287,52,1415,500,3400,5,1,10443956,491,-2.94,3.21,12,2.27,-1596.00,1463.00,9870,20230710,-52.38,3480,20240415,35.06,6980,-32.66,20240126,3480,35.06,20240415,9870,-52.38,20230710,3480,35.06,20240415,2.50,N,357880,500,52 억,,23651,N,N,0,N,00,N
20240417,101108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4715,-10,5,-0.21,709440745,150742,7.31,4815,4815,4635,6140,3310,4725,4706.24,0.23,0,12920,5891,5307,5016,4432,4141,5162,4287,52,1415,500,3400,5,1,10443956,492,-2.95,3.22,12,1.44,-1596.00,1463.00,9870,20230710,-52.23,3480,20240415,35.49,6980,-32.45,20240126,3480,35.49,20240415,9870,-52.23,20230710,3480,35.49,20240415,2.50,N,357880,500,52 억,,23651,N,N,0,N,00,N
20240417,091104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4770,45,2,0.95,250972425,52839,2.56,4815,4815,4660,6140,3310,4725,4750.08,0.23,0,-2455,5891,5307,5016,4432,4141,5162,4287,52,1415,500,3400,5,1,10443956,498,-2.99,3.26,12,0.51,-1596.00,1463.00,9870,20230710,-51.67,3480,20240415,37.07,6980,-31.66,20240126,3480,37.07,20240415,9870,-51.67,20230710,3480,37.07,20240415,2.50,N,357880,500,52 억,,23651,N,N,0,N,00,N
20240416,161109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4725,-505,5,-9.66,10493175470,2050626,47.42,5310,5600,4725,6790,3670,5230,5111.94,0.22,0,-47863,6396,5812,4646,4062,2896,6105,4355,52,1560,500,3760,5,1,10443956,493,-2.96,3.23,12,19.63,-1596.00,1463.00,9870,20230710,-52.13,3480,20240415,35.78,6980,-32.31,20240126,3480,35.78,20240415,9870,-52.13,20230710,3480,35.78,20240415,2.51,N,357880,500,52 억,,22861,N,N,0,N,00,N
20240416,151108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4790,-440,5,-8.41,10184906175,1985587,45.92,5310,5600,4725,6790,3670,5230,5123.69,0.22,0,-39947,6396,5812,4646,4062,2896,6105,4355,52,1560,500,3760,5,1,10443956,500,-3.00,3.27,12,19.01,-1596.00,1463.00,9870,20230710,-51.47,3480,20240415,37.64,6980,-31.38,20240126,3480,37.64,20240415,9870,-51.47,20230710,3480,37.64,20240415,2.51,N,357880,500,52 억,,22861,N,N,0,N,00,N
20240416,141109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4840,-390,5,-7.46,9559369310,1854341,42.88,5310,5600,4740,6790,3670,5230,5150.55,0.22,0,-54511,6396,5812,4646,4062,2896,6105,4355,52,1560,500,3760,5,1,10443956,505,-3.03,3.31,12,17.76,-1596.00,1463.00,9870,20230710,-50.96,3480,20240415,39.08,6980,-30.66,20240126,3480,39.08,20240415,9870,-50.96,20230710,3480,39.08,20240415,2.51,N,357880,500,52 억,,22861,N,N,0,N,00,N
20240416,131105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4930,-300,5,-5.74,8855222405,1708670,39.51,5310,5600,4835,6790,3670,5230,5179.35,0.22,0,-44457,6396,5812,4646,4062,2896,6105,4355,52,1560,500,3760,5,1,10443956,515,-3.09,3.37,12,16.36,-1596.00,1463.00,9870,20230710,-50.05,3480,20240415,41.67,6980,-29.37,20240126,3480,41.67,20240415,9870,-50.05,20230710,3480,41.67,20240415,2.51,N,357880,500,52 억,,22861,N,N,0,N,00,N
20240416,121109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4905,-325,5,-6.21,8513999420,1639106,37.90,5310,5600,4835,6790,3670,5230,5191.80,0.22,0,-48229,6396,5812,4646,4062,2896,6105,4355,52,1560,500,3760,5,1,10443956,512,-3.07,3.35,12,15.69,-1596.00,1463.00,9870,20230710,-50.30,3480,20240415,40.95,6980,-29.73,20240126,3480,40.95,20240415,9870,-50.30,20230710,3480,40.95,20240415,2.51,N,357880,500,52 억,,22861,N,N,0,N,00,N
20240416,111104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4905,-325,5,-6.21,7938884975,1522125,35.20,5310,5600,4900,6790,3670,5230,5214.57,0.22,0,-61527,6396,5812,4646,4062,2896,6105,4355,52,1560,500,3760,5,1,10443956,512,-3.07,3.35,12,14.57,-1596.00,1463.00,9870,20230710,-50.30,3480,20240415,40.95,6980,-29.73,20240126,3480,40.95,20240415,9870,-50.30,20230710,3480,40.95,20240415,2.51,N,357880,500,52 억,,22861,N,N,0,N,00,N
20240416,101055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5200,-30,5,-0.57,6596623500,1254006,29.00,5310,5600,5100,6790,3670,5230,5263.28,0.22,0,-42814,6396,5812,4646,4062,2896,6105,4355,52,1560,500,3760,10,1,10443956,543,-3.26,3.55,12,12.01,-1596.00,1463.00,9870,20230710,-47.32,3480,20240415,49.43,6980,-25.50,20240126,3480,49.43,20240415,9870,-47.32,20230710,3480,49.43,20240415,2.51,N,357880,500,52 억,,22861,N,N,0,N,00,N
20240416,091055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5260,30,2,0.57,4201629240,793700,18.35,5310,5600,5100,6790,3670,5230,5303.65,0.22,0,-15227,6396,5812,4646,4062,2896,6105,4355,52,1560,500,3760,10,1,10443956,549,-3.30,3.60,12,7.60,-1596.00,1463.00,9870,20230710,-46.71,3480,20240415,51.15,6980,-24.64,20240126,3480,51.15,20240415,9870,-46.71,20230710,3480,51.15,20240415,2.51,N,357880,500,52 억,,22861,N,N,0,N,00,N
20240415,161054,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5230,1205,1,29.94,20921563720,4268735,7394.31,4000,5230,3480,5230,2820,4025,4894.82,0.54,0,9529,4128,4076,4023,3971,3918,4050,3945,52,1205,500,2890,10,1,10443956,546,-3.28,3.57,12,40.87,-1596.00,1463.00,9870,20230710,-47.01,3480,20240415,50.29,6980,-25.07,20240126,3480,50.29,20240415,9870,-47.01,20230710,3480,50.29,20240415,2.52,N,357880,500,52 억,,56900,N,N,0,N,00,N
20240415,151059,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5230,1205,1,29.94,19022695940,3903347,6761.38,4000,5230,3480,5230,2820,4025,4873.43,0.54,0,-30067,4128,4076,4023,3971,3918,4050,3945,52,1205,500,2890,10,1,10443956,546,-3.28,3.57,12,37.37,-1596.00,1463.00,9870,20230710,-47.01,3480,20240415,50.29,6980,-25.07,20240126,3480,50.29,20240415,9870,-47.01,20230710,3480,50.29,20240415,2.52,N,357880,500,52 억,,56900,N,N,0,N,00,N
20240415,141052,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5230,1205,1,29.94,16092019560,3342967,5790.69,4000,5230,3480,5230,2820,4025,4813.69,0.54,0,-36646,4128,4076,4023,3971,3918,4050,3945,52,1205,500,2890,10,1,10443956,546,-3.28,3.57,12,32.01,-1596.00,1463.00,9870,20230710,-47.01,3480,20240415,50.29,6980,-25.07,20240126,3480,50.29,20240415,9870,-47.01,20230710,3480,50.29,20240415,2.52,N,357880,500,52 억,,56900,N,N,0,N,00,N
20240415,131039,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5110,1085,2,26.96,13780557430,2897742,5019.47,4000,5220,3480,5230,2820,4025,4755.62,0.54,0,-34767,4128,4076,4023,3971,3918,4050,3945,52,1205,500,2890,10,1,10443956,534,-3.20,3.49,12,27.75,-1596.00,1463.00,9870,20230710,-48.23,3480,20240415,46.84,6980,-26.79,20240126,3480,46.84,20240415,9870,-48.23,20230710,3480,46.84,20240415,2.52,N,357880,500,52 억,,56900,N,N,0,N,00,N
20240415,121057,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,5120,1095,2,27.20,12441928550,2635572,4565.34,4000,5220,3480,5230,2820,4025,4720.77,0.54,0,-48162,4128,4076,4023,3971,3918,4050,3945,52,1205,500,2890,10,1,10443956,535,-3.21,3.50,12,25.24,-1596.00,1463.00,9870,20230710,-48.13,3480,20240415,47.13,6980,-26.65,20240126,3480,47.13,20240415,9870,-48.13,20230710,3480,47.13,20240415,2.52,N,357880,500,52 억,,56900,N,N,0,N,00,N
20240415,111055,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4390,365,2,9.07,1543705255,409324,709.03,4000,4400,3480,5230,2820,4025,3771.35,0.54,0,2264,4128,4076,4023,3971,3918,4050,3945,52,1205,500,2890,5,1,10443956,458,-2.75,3.00,12,3.92,-1596.00,1463.00,9870,20230710,-55.52,3480,20240415,26.15,6980,-37.11,20240126,3480,26.15,20240415,9870,-55.52,20230710,3480,26.15,20240415,2.52,N,357880,500,52 억,,56900,Y,N,0,N,00,N
20240415,101048,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,3625,-400,5,-9.94,385447070,103951,180.06,4000,4000,3590,5230,2820,4025,3707.97,0.54,0,-3255,4128,4076,4023,3971,3918,4050,3945,52,1205,500,2890,5,1,10443956,379,-2.27,2.48,12,1.00,-1596.00,1463.00,9870,20230710,-63.27,3590,20240415,0.97,6980,-48.07,20240126,3590,0.97,20240415,9870,-63.27,20230710,3590,0.97,20240415,2.52,N,357880,500,52 억,,56900,N,N,0,N,00,N
20240415,091057,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,3845,-180,5,-4.47,49607555,12776,22.13,4000,4000,3835,5230,2820,4025,3882.87,0.54,0,-5297,4128,4076,4023,3971,3918,4050,3945,52,1205,500,2890,5,1,10443956,402,-2.41,2.63,12,0.12,-1596.00,1463.00,9870,20230710,-61.04,3835,20240415,0.26,6980,-44.91,20240126,3835,0.26,20240415,9870,-61.04,20230710,3835,0.26,20240415,2.52,N,357880,500,52 억,,56900,N,N,0,N,00,N
20240412,161047,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4025,-25,5,-0.62,231023530,57606,57.76,4045,4075,3970,5260,2835,4050,4010.41,0.48,0,6428,4336,4192,4121,3977,3906,4157,3942,52,1210,500,2910,5,1,10443956,420,-2.52,2.75,12,0.55,-1596.00,1463.00,10110,20230406,-60.19,3970,20240412,1.39,6980,-42.34,20240126,3970,1.39,20240412,9870,-59.22,20230710,3970,1.39,20240412,2.57,N,357880,500,52 억,,50472,N,N,0,N,00,N
20240412,151052,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4005,-45,5,-1.11,223307780,55685,55.83,4045,4075,3970,5260,2835,4050,4010.20,0.48,0,6585,4336,4192,4121,3977,3906,4157,3942,52,1210,500,2910,5,1,10443956,418,-2.51,2.74,12,0.53,-1596.00,1463.00,10110,20230406,-60.39,3970,20240412,0.88,6980,-42.62,20240126,3970,0.88,20240412,9870,-59.42,20230710,3970,0.88,20240412,2.57,N,357880,500,52 억,,50472,N,N,0,N,00,N
20240412,141048,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4010,-40,5,-0.99,198868490,49580,49.71,4045,4075,3970,5260,2835,4050,4011.06,0.48,0,7303,4336,4192,4121,3977,3906,4157,3942,52,1210,500,2910,5,1,10443956,419,-2.51,2.74,12,0.47,-1596.00,1463.00,10110,20230406,-60.34,3970,20240412,1.01,6980,-42.55,20240126,3970,1.01,20240412,9870,-59.37,20230710,3970,1.01,20240412,2.57,N,357880,500,52 억,,50472,N,N,0,N,00,N
20240412,131036,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4010,-40,5,-0.99,184112695,45895,46.01,4045,4075,3970,5260,2835,4050,4011.61,0.48,0,7652,4336,4192,4121,3977,3906,4157,3942,52,1210,500,2910,5,1,10443956,419,-2.51,2.74,12,0.44,-1596.00,1463.00,10110,20230406,-60.34,3970,20240412,1.01,6980,-42.55,20240126,3970,1.01,20240412,9870,-59.37,20230710,3970,1.01,20240412,2.57,N,357880,500,52 억,,50472,N,N,0,N,00,N
20240412,121042,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4050,0,3,0.00,156239715,38957,39.06,4045,4075,3970,5260,2835,4050,4010.57,0.48,0,10103,4336,4192,4121,3977,3906,4157,3942,52,1210,500,2910,5,1,10443956,423,-2.54,2.77,12,0.37,-1596.00,1463.00,10110,20230406,-59.94,3970,20240412,2.02,6980,-41.98,20240126,3970,2.02,20240412,9870,-58.97,20230710,3970,2.02,20240412,2.57,N,357880,500,52 억,,50472,N,N,0,N,00,N
20240412,111042,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4040,-10,5,-0.25,142255035,35506,35.60,4045,4055,3970,5260,2835,4050,4006.51,0.48,0,10751,4336,4192,4121,3977,3906,4157,3942,52,1210,500,2910,5,1,10443956,422,-2.53,2.76,12,0.34,-1596.00,1463.00,10110,20230406,-60.04,3970,20240412,1.76,6980,-42.12,20240126,3970,1.76,20240412,9870,-59.07,20230710,3970,1.76,20240412,2.57,N,357880,500,52 억,,50472,N,N,0,N,00,N
20240412,101043,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4005,-45,5,-1.11,105409985,26354,26.42,4045,4055,3970,5260,2835,4050,3999.77,0.48,0,8719,4336,4192,4121,3977,3906,4157,3942,52,1210,500,2910,5,1,10443956,418,-2.51,2.74,12,0.25,-1596.00,1463.00,10110,20230406,-60.39,3970,20240412,0.88,6980,-42.62,20240126,3970,0.88,20240412,9870,-59.42,20230710,3970,0.88,20240412,2.57,N,357880,500,52 억,,50472,N,N,0,N,00,N
20240412,091044,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4000,-50,5,-1.23,33650070,8390,8.41,4045,4055,3990,5260,2835,4050,4010.74,0.48,0,2879,4336,4192,4121,3977,3906,4157,3942,52,1210,500,2910,5,1,10443956,418,-2.51,2.73,12,0.08,-1596.00,1463.00,10110,20230406,-60.44,3990,20240412,0.25,6980,-42.69,20240126,3990,0.25,20240412,9870,-59.47,20230710,3990,0.25,20240412,2.57,N,357880,500,52 억,,50472,N,N,0,N,00,N
20240411,161040,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4050,-190,5,-4.48,405162900,99337,200.85,4265,4265,4050,5510,2970,4240,4078.67,0.47,0,138,4333,4286,4223,4176,4113,4310,4200,52,1270,500,3050,5,1,10443956,423,-2.54,2.77,12,0.95,-1596.00,1463.00,10140,20230405,-60.06,4050,20240411,0.00,6980,-41.98,20240126,4050,0.00,20240411,9870,-58.97,20230710,4050,0.00,20240411,2.59,N,357880,500,52 억,,49220,N,N,0,N,00,N
20240411,151043,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4060,-180,5,-4.25,378075300,92650,187.33,4265,4265,4050,5510,2970,4240,4080.68,0.47,0,153,4333,4286,4223,4176,4113,4310,4200,52,1270,500,3050,5,1,10443956,424,-2.54,2.78,12,0.89,-1596.00,1463.00,10140,20230405,-59.96,4050,20240411,0.25,6980,-41.83,20240126,4050,0.25,20240411,9870,-58.87,20230710,4050,0.25,20240411,2.59,N,357880,500,52 억,,49220,N,N,0,N,00,N
20240411,141041,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4075,-165,5,-3.89,314957870,77103,155.89,4265,4265,4050,5510,2970,4240,4084.90,0.47,0,168,4333,4286,4223,4176,4113,4310,4200,52,1270,500,3050,5,1,10443956,426,-2.55,2.79,12,0.74,-1596.00,1463.00,10140,20230405,-59.81,4050,20240411,0.62,6980,-41.62,20240126,4050,0.62,20240411,9870,-58.71,20230710,4050,0.62,20240411,2.59,N,357880,500,52 억,,49220,N,N,0,N,00,N
20240411,131027,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4085,-155,5,-3.66,284583155,69635,140.79,4265,4265,4050,5510,2970,4240,4086.78,0.47,0,-127,4333,4286,4223,4176,4113,4310,4200,52,1270,500,3050,5,1,10443956,427,-2.56,2.79,12,0.67,-1596.00,1463.00,10140,20230405,-59.71,4050,20240411,0.86,6980,-41.48,20240126,4050,0.86,20240411,9870,-58.61,20230710,4050,0.86,20240411,2.59,N,357880,500,52 억,,49220,N,N,0,N,00,N
20240411,121042,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4060,-180,5,-4.25,232410120,56799,114.84,4265,4265,4050,5510,2970,4240,4091.80,0.47,0,-3786,4333,4286,4223,4176,4113,4310,4200,52,1270,500,3050,5,1,10443956,424,-2.54,2.78,12,0.54,-1596.00,1463.00,10140,20230405,-59.96,4050,20240411,0.25,6980,-41.83,20240126,4050,0.25,20240411,9870,-58.87,20230710,4050,0.25,20240411,2.59,N,357880,500,52 억,,49220,N,N,0,N,00,N
20240411,111032,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4130,-110,5,-2.59,211636430,51709,104.55,4265,4265,4050,5510,2970,4240,4092.84,0.47,0,-719,4333,4286,4223,4176,4113,4310,4200,52,1270,500,3050,5,1,10443956,431,-2.59,2.82,12,0.50,-1596.00,1463.00,10140,20230405,-59.27,4050,20240411,1.98,6980,-40.83,20240126,4050,1.98,20240411,9870,-58.16,20230710,4050,1.98,20240411,2.59,N,357880,500,52 억,,49220,N,N,0,N,00,N
20240411,101038,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4100,-140,5,-3.30,188448715,46054,93.12,4265,4265,4050,5510,2970,4240,4091.91,0.47,0,-1415,4333,4286,4223,4176,4113,4310,4200,52,1270,500,3050,5,1,10443956,428,-2.57,2.80,12,0.44,-1596.00,1463.00,10140,20230405,-59.57,4050,20240411,1.23,6980,-41.26,20240126,4050,1.23,20240411,9870,-58.46,20230710,4050,1.23,20240411,2.59,N,357880,500,52 억,,49220,N,N,0,N,00,N
20240411,091038,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4130,-110,5,-2.59,29588000,7038,14.23,4265,4265,4130,5510,2970,4240,4204.04,0.47,0,-3975,4333,4286,4223,4176,4113,4310,4200,52,1270,500,3050,5,1,10443956,431,-2.59,2.82,12,0.07,-1596.00,1463.00,10140,20230405,-59.27,4130,20240411,0.00,6980,-40.83,20240126,4130,0.00,20240411,9870,-58.16,20230710,4130,0.00,20240411,2.59,N,357880,500,52 억,,49220,N,N,0,N,00,N
20240409,161021,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4240,-5,5,-0.12,206055010,48991,97.51,4205,4270,4160,5510,2975,4245,4205.65,0.43,0,4719,4488,4366,4283,4161,4078,4325,4120,52,1265,500,3050,5,1,10443956,443,-2.66,2.90,12,0.47,-1596.00,1463.00,10280,20230404,-58.75,4160,20240409,1.92,6980,-39.26,20240126,4160,1.92,20240409,9870,-57.04,20230710,4160,1.92,20240409,2.66,N,357880,500,52 억,,44501,N,N,0,N,00,N
20240409,151025,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4175,-70,5,-1.65,190404310,45269,90.10,4205,4270,4160,5510,2975,4245,4206.06,0.43,0,3511,4488,4366,4283,4161,4078,4325,4120,52,1265,500,3050,5,1,10443956,436,-2.62,2.85,12,0.43,-1596.00,1463.00,10280,20230404,-59.39,4160,20240409,0.36,6980,-40.19,20240126,4160,0.36,20240409,9870,-57.70,20230710,4160,0.36,20240409,2.66,N,357880,500,52 억,,44501,N,N,0,N,00,N
20240409,141031,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4160,-85,5,-2.00,165552810,39320,78.26,4205,4270,4160,5510,2975,4245,4210.40,0.43,0,1276,4488,4366,4283,4161,4078,4325,4120,52,1265,500,3050,5,1,10443956,434,-2.61,2.84,12,0.38,-1596.00,1463.00,10280,20230404,-59.53,4160,20240409,0.00,6980,-40.40,20240126,4160,0.00,20240409,9870,-57.85,20230710,4160,0.00,20240409,2.66,N,357880,500,52 억,,44501,N,N,0,N,00,N
20240409,131023,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4205,-40,5,-0.94,96164425,22806,45.39,4205,4270,4195,5510,2975,4245,4216.63,0.43,0,-3184,4488,4366,4283,4161,4078,4325,4120,52,1265,500,3050,5,1,10443956,439,-2.63,2.87,12,0.22,-1596.00,1463.00,10280,20230404,-59.10,4195,20240409,0.24,6980,-39.76,20240126,4195,0.24,20240409,9870,-57.40,20230710,4195,0.24,20240409,2.66,N,357880,500,52 억,,44501,N,N,0,N,00,N
20240409,121028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4210,-35,5,-0.82,68168725,16151,32.15,4205,4270,4205,5510,2975,4245,4220.71,0.43,0,668,4488,4366,4283,4161,4078,4325,4120,52,1265,500,3050,5,1,10443956,440,-2.64,2.88,12,0.15,-1596.00,1463.00,10280,20230404,-59.05,4200,20240405,0.24,6980,-39.68,20240126,4200,0.24,20240405,9870,-57.35,20230710,4200,0.24,20240405,2.66,N,357880,500,52 억,,44501,N,N,0,N,00,N
20240409,111026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4215,-30,5,-0.71,63665060,15082,30.02,4205,4270,4205,5510,2975,4245,4221.26,0.43,0,670,4488,4366,4283,4161,4078,4325,4120,52,1265,500,3050,5,1,10443956,440,-2.64,2.88,12,0.14,-1596.00,1463.00,10280,20230404,-59.00,4200,20240405,0.36,6980,-39.61,20240126,4200,0.36,20240405,9870,-57.29,20230710,4200,0.36,20240405,2.66,N,357880,500,52 억,,44501,N,N,0,N,00,N
20240409,101019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4265,20,2,0.47,32991230,7808,15.54,4205,4270,4205,5510,2975,4245,4225.31,0.43,0,2346,4488,4366,4283,4161,4078,4325,4120,52,1265,500,3050,5,1,10443956,445,-2.67,2.92,12,0.07,-1596.00,1463.00,10280,20230404,-58.51,4200,20240405,1.55,6980,-38.90,20240126,4200,1.55,20240405,9870,-56.79,20230710,4200,1.55,20240405,2.66,N,357880,500,52 억,,44501,N,N,0,N,00,N
20240409,091039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4235,-10,5,-0.24,19162235,4552,9.06,4205,4235,4205,5510,2975,4245,4209.63,0.43,0,1431,4488,4366,4283,4161,4078,4325,4120,52,1265,500,3050,5,1,10443956,442,-2.65,2.89,12,0.04,-1596.00,1463.00,10280,20230404,-58.80,4200,20240405,0.83,6980,-39.33,20240126,4200,0.83,20240405,9870,-57.09,20230710,4200,0.83,20240405,2.66,N,357880,500,52 억,,44501,N,N,0,N,00,N
20240408,161018,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4245,-140,5,-3.19,212593940,50104,52.91,4400,4405,4200,5700,3070,4385,4243.05,0.36,0,7254,4708,4546,4373,4211,4038,4460,4125,52,1315,500,3150,5,1,10443956,443,-2.66,2.90,12,0.48,-1596.00,1463.00,10280,20230404,-58.71,4200,20240408,1.07,6980,-39.18,20240126,4200,1.07,20240408,9870,-56.99,20230710,4200,1.07,20240408,2.69,N,357880,500,52 억,,37216,N,N,0,N,00,N
20240408,151027,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4240,-145,5,-3.31,182885970,43071,45.49,4400,4405,4200,5700,3070,4385,4246.15,0.36,0,7525,4708,4546,4373,4211,4038,4460,4125,52,1315,500,3150,5,1,10443956,443,-2.66,2.90,12,0.41,-1596.00,1463.00,10280,20230404,-58.75,4200,20240408,0.95,6980,-39.26,20240126,4200,0.95,20240408,9870,-57.04,20230710,4200,0.95,20240408,2.69,N,357880,500,52 억,,37216,N,N,0,N,00,N
20240408,141025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4230,-155,5,-3.53,120392390,28283,29.87,4400,4405,4215,5700,3070,4385,4256.71,0.36,0,6283,4708,4546,4373,4211,4038,4460,4125,52,1315,500,3150,5,1,10443956,442,-2.65,2.89,12,0.27,-1596.00,1463.00,10280,20230404,-58.85,4200,20240405,0.71,6980,-39.40,20240126,4200,0.71,20240405,9870,-57.14,20230710,4200,0.71,20240405,2.69,N,357880,500,52 억,,37216,N,N,0,N,00,N
20240408,131019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4260,-125,5,-2.85,105738685,24837,26.23,4400,4405,4215,5700,3070,4385,4257.31,0.36,0,6563,4708,4546,4373,4211,4038,4460,4125,52,1315,500,3150,5,1,10443956,445,-2.67,2.91,12,0.24,-1596.00,1463.00,10280,20230404,-58.56,4200,20240405,1.43,6980,-38.97,20240126,4200,1.43,20240405,9870,-56.84,20230710,4200,1.43,20240405,2.69,N,357880,500,52 억,,37216,N,N,0,N,00,N
20240408,121027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4250,-135,5,-3.08,98829560,23210,24.51,4400,4405,4215,5700,3070,4385,4258.06,0.36,0,6228,4708,4546,4373,4211,4038,4460,4125,52,1315,500,3150,5,1,10443956,444,-2.66,2.90,12,0.22,-1596.00,1463.00,10280,20230404,-58.66,4200,20240405,1.19,6980,-39.11,20240126,4200,1.19,20240405,9870,-56.94,20230710,4200,1.19,20240405,2.69,N,357880,500,52 억,,37216,N,N,0,N,00,N
20240408,111028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4255,-130,5,-2.96,93124440,21869,23.10,4400,4405,4215,5700,3070,4385,4258.29,0.36,0,5632,4708,4546,4373,4211,4038,4460,4125,52,1315,500,3150,5,1,10443956,444,-2.67,2.91,12,0.21,-1596.00,1463.00,10280,20230404,-58.61,4200,20240405,1.31,6980,-39.04,20240126,4200,1.31,20240405,9870,-56.89,20230710,4200,1.31,20240405,2.69,N,357880,500,52 억,,37216,N,N,0,N,00,N
20240408,101015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4250,-135,5,-3.08,76864155,18037,19.05,4400,4405,4215,5700,3070,4385,4261.47,0.36,0,5001,4708,4546,4373,4211,4038,4460,4125,52,1315,500,3150,5,1,10443956,444,-2.66,2.90,12,0.17,-1596.00,1463.00,10280,20230404,-58.66,4200,20240405,1.19,6980,-39.11,20240126,4200,1.19,20240405,9870,-56.94,20230710,4200,1.19,20240405,2.69,N,357880,500,52 억,,37216,N,N,0,N,00,N
20240408,091027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4255,-130,5,-2.96,17451545,4033,4.26,4400,4405,4250,5700,3070,4385,4327.19,0.36,0,-560,4708,4546,4373,4211,4038,4460,4125,52,1315,500,3150,5,1,10443956,444,-2.67,2.91,12,0.04,-1596.00,1463.00,10280,20230404,-58.61,4200,20240405,1.31,6980,-39.04,20240126,4200,1.31,20240405,9870,-56.89,20230710,4200,1.31,20240405,2.69,N,357880,500,52 억,,37216,N,N,0,N,00,N
20240405,161021,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4385,-150,5,-3.31,409584880,94474,80.15,4535,4535,4200,5890,3175,4535,4335.35,0.25,0,10814,4898,4716,4588,4406,4278,4652,4342,52,1355,500,3260,5,1,10443956,458,-2.75,3.00,12,0.90,-1596.00,1463.00,10280,20230404,-57.34,4200,20240405,4.40,6980,-37.18,20240126,4200,4.40,20240405,10140,-56.76,20230405,4200,4.40,20240405,2.72,N,357880,500,52 억,,26398,N,N,0,N,00,N
20240405,151018,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4340,-195,5,-4.30,393453480,90787,77.03,4535,4535,4200,5890,3175,4535,4333.81,0.25,0,10415,4898,4716,4588,4406,4278,4652,4342,52,1355,500,3260,5,1,10443956,453,-2.72,2.97,12,0.87,-1596.00,1463.00,10280,20230404,-57.78,4200,20240405,3.33,6980,-37.82,20240126,4200,3.33,20240405,10140,-57.20,20230405,4200,3.33,20240405,2.72,N,357880,500,52 억,,26398,N,N,0,N,00,N
20240405,141016,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4290,-245,5,-5.40,324703035,74830,63.49,4535,4535,4200,5890,3175,4535,4339.21,0.25,0,5302,4898,4716,4588,4406,4278,4652,4342,52,1355,500,3260,5,1,10443956,448,-2.69,2.93,12,0.72,-1596.00,1463.00,10280,20230404,-58.27,4200,20240405,2.14,6980,-38.54,20240126,4200,2.14,20240405,10140,-57.69,20230405,4200,2.14,20240405,2.72,N,357880,500,52 억,,26398,N,N,0,N,00,N
20240405,131013,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4310,-225,5,-4.96,246359190,56502,47.94,4535,4535,4200,5890,3175,4535,4360.19,0.25,0,1599,4898,4716,4588,4406,4278,4652,4342,52,1355,500,3260,5,1,10443956,450,-2.70,2.95,12,0.54,-1596.00,1463.00,10280,20230404,-58.07,4200,20240405,2.62,6980,-38.25,20240126,4200,2.62,20240405,10140,-57.50,20230405,4200,2.62,20240405,2.72,N,357880,500,52 억,,26398,N,N,0,N,00,N
20240405,121017,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4325,-210,5,-4.63,225448465,51670,43.84,4535,4535,4200,5890,3175,4535,4363.24,0.25,0,317,4898,4716,4588,4406,4278,4652,4342,52,1355,500,3260,5,1,10443956,452,-2.71,2.96,12,0.49,-1596.00,1463.00,10280,20230404,-57.93,4200,20240405,2.98,6980,-38.04,20240126,4200,2.98,20240405,10140,-57.35,20230405,4200,2.98,20240405,2.72,N,357880,500,52 억,,26398,N,N,0,N,00,N
20240405,111025,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4350,-185,5,-4.08,175084140,40012,33.95,4535,4535,4200,5890,3175,4535,4375.79,0.25,0,-201,4898,4716,4588,4406,4278,4652,4342,52,1355,500,3260,5,1,10443956,454,-2.73,2.97,12,0.38,-1596.00,1463.00,10280,20230404,-57.68,4200,20240405,3.57,6980,-37.68,20240126,4200,3.57,20240405,10140,-57.10,20230405,4200,3.57,20240405,2.72,N,357880,500,52 억,,26398,N,N,0,N,00,N
20240405,100853,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4375,-160,5,-3.53,106051105,24156,20.49,4535,4535,4200,5890,3175,4535,4390.26,0.25,0,4418,4898,4716,4588,4406,4278,4652,4342,52,1355,500,3260,5,1,10443956,457,-2.74,2.99,12,0.23,-1596.00,1463.00,10280,20230404,-57.44,4200,20240405,4.17,6980,-37.32,20240126,4200,4.17,20240405,10140,-56.85,20230405,4200,4.17,20240405,2.72,N,357880,500,52 억,,26398,N,N,0,N,00,N
20240405,091004,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4200,-335,5,-7.39,32092305,7282,6.18,4535,4535,4200,5890,3175,4535,4407.07,0.25,0,523,4898,4716,4588,4406,4278,4652,4342,52,1355,500,3260,5,1,10443956,439,-2.63,2.87,12,0.07,-1596.00,1463.00,10280,20230404,-59.14,4200,20240405,0.00,6980,-39.83,20240126,4200,0.00,20240405,10140,-58.58,20230405,4200,0.00,20240405,2.72,N,357880,500,52 억,,26398,Y,N,0,N,00,N
20240404,161001,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4535,-220,5,-4.63,537743060,117350,333.10,4750,4770,4460,6180,3330,4755,4582.76,0.09,0,16926,4911,4832,4786,4707,4661,4810,4685,52,1425,500,3420,5,1,10443956,474,-2.84,3.10,12,1.12,-1596.00,1463.00,10330,20230330,-56.10,4460,20240404,1.68,6980,-35.03,20240126,4460,1.68,20240404,10280,-55.89,20230404,4460,1.68,20240404,2.73,N,357880,500,52 억,,9472,N,N,0,N,00,N
20240404,151000,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4515,-240,5,-5.05,514100670,112129,318.28,4750,4770,4460,6180,3330,4755,4584.90,0.09,0,17117,4911,4832,4786,4707,4661,4810,4685,52,1425,500,3420,5,1,10443956,472,-2.83,3.09,12,1.07,-1596.00,1463.00,10330,20230330,-56.29,4460,20240404,1.23,6980,-35.32,20240126,4460,1.23,20240404,10280,-56.08,20230404,4460,1.23,20240404,2.73,N,357880,500,52 억,,9472,N,N,0,N,00,N
20240404,141008,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4480,-275,5,-5.78,482184975,105030,298.13,4750,4770,4460,6180,3330,4755,4590.93,0.09,0,17712,4911,4832,4786,4707,4661,4810,4685,52,1425,500,3420,5,1,10443956,468,-2.81,3.06,12,1.01,-1596.00,1463.00,10330,20230330,-56.63,4460,20240404,0.45,6980,-35.82,20240126,4460,0.45,20240404,10280,-56.42,20230404,4460,0.45,20240404,2.73,N,357880,500,52 억,,9472,N,N,0,N,00,N
20240404,130955,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4500,-255,5,-5.36,369834185,79948,226.93,4750,4770,4460,6180,3330,4755,4625.93,0.09,0,714,4911,4832,4786,4707,4661,4810,4685,52,1425,500,3420,5,1,10443956,470,-2.82,3.08,12,0.77,-1596.00,1463.00,10330,20230330,-56.44,4460,20240404,0.90,6980,-35.53,20240126,4460,0.90,20240404,10280,-56.23,20230404,4460,0.90,20240404,2.73,N,357880,500,52 억,,9472,N,N,0,N,00,N
20240404,121001,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4600,-155,5,-3.26,248386385,53183,150.96,4750,4770,4595,6180,3330,4755,4670.41,0.09,0,-816,4911,4832,4786,4707,4661,4810,4685,52,1425,500,3420,5,1,10443956,480,-2.88,3.14,12,0.51,-1596.00,1463.00,10330,20230330,-55.47,4595,20240404,0.11,6980,-34.10,20240126,4595,0.11,20240404,10280,-55.25,20230404,4595,0.11,20240404,2.73,N,357880,500,52 억,,9472,N,N,0,N,00,N
20240404,111003,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4650,-105,5,-2.21,186001835,39659,112.57,4750,4770,4645,6180,3330,4755,4690.03,0.09,0,-512,4911,4832,4786,4707,4661,4810,4685,52,1425,500,3420,5,1,10443956,486,-2.91,3.18,12,0.38,-1596.00,1463.00,10330,20230330,-54.99,4645,20240404,0.11,6980,-33.38,20240126,4645,0.11,20240404,10280,-54.77,20230404,4645,0.11,20240404,2.73,N,357880,500,52 억,,9472,N,N,0,N,00,N
20240404,101000,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4730,-25,5,-0.53,40755145,8613,24.45,4750,4770,4715,6180,3330,4755,4731.82,0.09,0,-691,4911,4832,4786,4707,4661,4810,4685,52,1425,500,3420,5,1,10443956,494,-2.96,3.23,12,0.08,-1596.00,1463.00,10330,20230330,-54.21,4715,20240404,0.32,6980,-32.23,20240126,4715,0.32,20240404,10280,-53.99,20230404,4715,0.32,20240404,2.73,N,357880,500,52 억,,9472,N,N,0,N,00,N
20240404,091004,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4770,15,2,0.32,10062210,2122,6.02,4750,4770,4715,6180,3330,4755,4741.85,0.09,0,-8,4911,4832,4786,4707,4661,4810,4685,52,1425,500,3420,5,1,10443956,498,-2.99,3.26,12,0.02,-1596.00,1463.00,10330,20230330,-53.82,4715,20240404,1.17,6980,-31.66,20240126,4715,1.17,20240404,10280,-53.60,20230404,4715,1.17,20240404,2.73,N,357880,500,52 억,,9472,N,N,0,N,00,N
20240403,160959,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4755,-145,5,-2.96,167243130,35089,49.24,4865,4865,4740,6370,3430,4900,4766.26,0.10,0,-722,5033,4966,4908,4841,4783,4937,4812,52,1470,500,3520,5,1,10443956,497,-2.98,3.25,12,0.34,-1596.00,1463.00,10650,20230329,-55.35,4740,20240403,0.32,6980,-31.88,20240126,4740,0.32,20240403,10280,-53.75,20230404,4740,0.32,20240403,2.76,N,357880,500,52 억,,10194,N,N,0,N,00,N
20240403,151000,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4760,-140,5,-2.86,154669685,32443,45.53,4865,4865,4740,6370,3430,4900,4767.43,0.10,0,-591,5033,4966,4908,4841,4783,4937,4812,52,1470,500,3520,5,1,10443956,497,-2.98,3.25,12,0.31,-1596.00,1463.00,10650,20230329,-55.31,4740,20240403,0.42,6980,-31.81,20240126,4740,0.42,20240403,10280,-53.70,20230404,4740,0.42,20240403,2.76,N,357880,500,52 억,,10194,N,N,0,N,00,N
20240403,140948,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4780,-120,5,-2.45,133455970,27992,39.28,4865,4865,4740,6370,3430,4900,4767.65,0.10,0,197,5033,4966,4908,4841,4783,4937,4812,52,1470,500,3520,5,1,10443956,499,-2.99,3.27,12,0.27,-1596.00,1463.00,10650,20230329,-55.12,4740,20240403,0.84,6980,-31.52,20240126,4740,0.84,20240403,10280,-53.50,20230404,4740,0.84,20240403,2.76,N,357880,500,52 억,,10194,N,N,0,N,00,N
20240403,130955,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4785,-115,5,-2.35,121282050,25438,35.70,4865,4865,4740,6370,3430,4900,4767.75,0.10,0,210,5033,4966,4908,4841,4783,4937,4812,52,1470,500,3520,5,1,10443956,500,-3.00,3.27,12,0.24,-1596.00,1463.00,10650,20230329,-55.07,4740,20240403,0.95,6980,-31.45,20240126,4740,0.95,20240403,10280,-53.45,20230404,4740,0.95,20240403,2.76,N,357880,500,52 억,,10194,N,N,0,N,00,N
20240403,120948,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4785,-115,5,-2.35,110569265,23187,32.54,4865,4865,4740,6370,3430,4900,4768.59,0.10,0,-317,5033,4966,4908,4841,4783,4937,4812,52,1470,500,3520,5,1,10443956,500,-3.00,3.27,12,0.22,-1596.00,1463.00,10650,20230329,-55.07,4740,20240403,0.95,6980,-31.45,20240126,4740,0.95,20240403,10280,-53.45,20230404,4740,0.95,20240403,2.76,N,357880,500,52 억,,10194,N,N,0,N,00,N
20240403,110955,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4795,-105,5,-2.14,104681210,21951,30.80,4865,4865,4740,6370,3430,4900,4768.86,0.10,0,-313,5033,4966,4908,4841,4783,4937,4812,52,1470,500,3520,5,1,10443956,501,-3.00,3.28,12,0.21,-1596.00,1463.00,10650,20230329,-54.98,4740,20240403,1.16,6980,-31.30,20240126,4740,1.16,20240403,10280,-53.36,20230404,4740,1.16,20240403,2.76,N,357880,500,52 억,,10194,N,N,0,N,00,N
20240403,100954,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4780,-120,5,-2.45,62612575,13102,18.39,4865,4865,4760,6370,3430,4900,4778.86,0.10,0,-1446,5033,4966,4908,4841,4783,4937,4812,52,1470,500,3520,5,1,10443956,499,-2.99,3.27,12,0.13,-1596.00,1463.00,10650,20230329,-55.12,4760,20240403,0.42,6980,-31.52,20240126,4760,0.42,20240403,10280,-53.50,20230404,4760,0.42,20240403,2.76,N,357880,500,52 억,,10194,N,N,0,N,00,N
20240403,090956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4805,-95,5,-1.94,4964800,1032,1.45,4865,4865,4805,6370,3430,4900,4810.85,0.10,0,-226,5033,4966,4908,4841,4783,4937,4812,52,1470,500,3520,5,1,10443956,502,-3.01,3.28,12,0.01,-1596.00,1463.00,10650,20230329,-54.88,4760,20240329,0.95,6980,-31.16,20240126,4760,0.95,20240329,10280,-53.26,20230404,4760,0.95,20240329,2.76,N,357880,500,52 억,,10194,N,N,0,N,00,N
20240402,160941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4900,-10,5,-0.20,350040425,71212,98.65,4930,4975,4850,6380,3440,4910,4915.47,0.23,0,-13759,5036,4972,4866,4802,4696,5005,4835,52,1470,500,3530,5,1,10443956,512,-3.07,3.35,12,0.68,-1596.00,1463.00,10920,20230328,-55.13,4760,20240329,2.94,6980,-29.80,20240126,4760,2.94,20240329,10280,-52.33,20230404,4760,2.94,20240329,3.02,N,357880,500,52 억,,23953,N,N,0,N,00,N
20240402,150949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4900,-10,5,-0.20,348058800,70807,98.09,4930,4975,4850,6380,3440,4910,4915.60,0.23,0,-13654,5036,4972,4866,4802,4696,5005,4835,52,1470,500,3530,5,1,10443956,512,-3.07,3.35,12,0.68,-1596.00,1463.00,10920,20230328,-55.13,4760,20240329,2.94,6980,-29.80,20240126,4760,2.94,20240329,10280,-52.33,20230404,4760,2.94,20240329,3.02,N,357880,500,52 억,,23953,N,N,0,N,00,N
20240402,140951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4880,-30,5,-0.61,327509810,66595,92.26,4930,4975,4850,6380,3440,4910,4917.93,0.23,0,-11333,5036,4972,4866,4802,4696,5005,4835,52,1470,500,3530,5,1,10443956,510,-3.06,3.34,12,0.64,-1596.00,1463.00,10920,20230328,-55.31,4760,20240329,2.52,6980,-30.09,20240126,4760,2.52,20240329,10280,-52.53,20230404,4760,2.52,20240329,3.02,N,357880,500,52 억,,23953,N,N,0,N,00,N
20240402,130937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4900,-10,5,-0.20,293273090,59565,82.52,4930,4975,4860,6380,3440,4910,4923.58,0.23,0,-7673,5036,4972,4866,4802,4696,5005,4835,52,1470,500,3530,5,1,10443956,512,-3.07,3.35,12,0.57,-1596.00,1463.00,10920,20230328,-55.13,4760,20240329,2.94,6980,-29.80,20240126,4760,2.94,20240329,10280,-52.33,20230404,4760,2.94,20240329,3.02,N,357880,500,52 억,,23953,N,N,0,N,00,N
20240402,120936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4925,15,2,0.31,235640000,47815,66.24,4930,4975,4860,6380,3440,4910,4928.16,0.23,0,-4720,5036,4972,4866,4802,4696,5005,4835,52,1470,500,3530,5,1,10443956,514,-3.09,3.37,12,0.46,-1596.00,1463.00,10920,20230328,-54.90,4760,20240329,3.47,6980,-29.44,20240126,4760,3.47,20240329,10280,-52.09,20230404,4760,3.47,20240329,3.02,N,357880,500,52 억,,23953,N,N,0,N,00,N
20240402,110938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4960,50,2,1.02,202176005,41046,56.86,4930,4975,4860,6380,3440,4910,4925.60,0.23,0,-4793,5036,4972,4866,4802,4696,5005,4835,52,1470,500,3530,5,1,10443956,518,-3.11,3.39,12,0.39,-1596.00,1463.00,10920,20230328,-54.58,4760,20240329,4.20,6980,-28.94,20240126,4760,4.20,20240329,10280,-51.75,20230404,4760,4.20,20240329,3.02,N,357880,500,52 억,,23953,N,N,0,N,00,N
20240402,100941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4930,20,2,0.41,133581385,27195,37.67,4930,4975,4860,6380,3440,4910,4911.98,0.23,0,-10634,5036,4972,4866,4802,4696,5005,4835,52,1470,500,3530,5,1,10443956,515,-3.09,3.37,12,0.26,-1596.00,1463.00,10920,20230328,-54.85,4760,20240329,3.57,6980,-29.37,20240126,4760,3.57,20240329,10280,-52.04,20230404,4760,3.57,20240329,3.02,N,357880,500,52 억,,23953,N,N,0,N,00,N
20240402,090938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4865,-45,5,-0.92,89913450,18296,25.35,4930,4975,4860,6380,3440,4910,4914.38,0.23,0,-10147,5036,4972,4866,4802,4696,5005,4835,52,1470,500,3530,5,1,10443956,508,-3.05,3.33,12,0.18,-1596.00,1463.00,10920,20230328,-55.45,4760,20240329,2.21,6980,-30.30,20240126,4760,2.21,20240329,10280,-52.68,20230404,4760,2.21,20240329,3.02,N,357880,500,52 억,,23953,N,N,0,N,00,N
20240401,160937,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4910,150,2,3.15,346134775,71715,29.51,4760,4930,4760,6180,3335,4760,4826.53,0.04,0,19426,5320,5040,4900,4620,4480,4970,4550,52,1420,500,3420,5,1,10443956,513,-3.08,3.36,12,0.69,-1596.00,1463.00,11200,20230327,-56.16,4760,20240401,3.15,6980,-29.66,20240126,4760,3.15,20240401,10280,-52.24,20230404,4760,3.15,20240401,3.06,N,357880,500,52 억,,4514,N,N,0,N,00,N
20240401,150939,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4905,145,2,3.05,329286990,68282,28.10,4760,4930,4760,6180,3335,4760,4822.46,0.04,0,18165,5320,5040,4900,4620,4480,4970,4550,52,1420,500,3420,5,1,10443956,512,-3.07,3.35,12,0.65,-1596.00,1463.00,11200,20230327,-56.21,4760,20240401,3.05,6980,-29.73,20240126,4760,3.05,20240401,10280,-52.29,20230404,4760,3.05,20240401,3.06,N,357880,500,52 억,,4514,N,N,0,N,00,N
20240401,140934,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4790,30,2,0.63,225931130,46979,19.33,4760,4855,4760,6180,3335,4760,4809.20,0.04,0,9003,5320,5040,4900,4620,4480,4970,4550,52,1420,500,3420,5,1,10443956,500,-3.00,3.27,12,0.45,-1596.00,1463.00,11200,20230327,-57.23,4760,20240401,0.63,6980,-31.38,20240126,4760,0.63,20240401,10280,-53.40,20230404,4760,0.63,20240401,3.06,N,357880,500,52 억,,4514,N,N,0,N,00,N
20240401,130931,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4805,45,2,0.95,193132390,40148,16.52,4760,4855,4760,6180,3335,4760,4810.51,0.04,0,8751,5320,5040,4900,4620,4480,4970,4550,52,1420,500,3420,5,1,10443956,502,-3.01,3.28,12,0.38,-1596.00,1463.00,11200,20230327,-57.10,4760,20240401,0.95,6980,-31.16,20240126,4760,0.95,20240401,10280,-53.26,20230404,4760,0.95,20240401,3.06,N,357880,500,52 억,,4514,N,N,0,N,00,N
20240401,120938,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4785,25,2,0.53,185143590,38485,15.84,4760,4855,4760,6180,3335,4760,4810.80,0.04,0,7789,5320,5040,4900,4620,4480,4970,4550,52,1420,500,3420,5,1,10443956,500,-3.00,3.27,12,0.37,-1596.00,1463.00,11200,20230327,-57.28,4760,20240401,0.53,6980,-31.45,20240126,4760,0.53,20240401,10280,-53.45,20230404,4760,0.53,20240401,3.06,N,357880,500,52 억,,4514,N,N,0,N,00,N
20240401,110936,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4810,50,2,1.05,158641735,32969,13.57,4760,4855,4760,6180,3335,4760,4811.85,0.04,0,7863,5320,5040,4900,4620,4480,4970,4550,52,1420,500,3420,5,1,10443956,502,-3.01,3.29,12,0.32,-1596.00,1463.00,11200,20230327,-57.05,4760,20240401,1.05,6980,-31.09,20240126,4760,1.05,20240401,10280,-53.21,20230404,4760,1.05,20240401,3.06,N,357880,500,52 억,,4514,N,N,0,N,00,N
20240401,100933,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4835,75,2,1.58,113306945,23587,9.71,4760,4850,4760,6180,3335,4760,4803.79,0.04,0,5655,5320,5040,4900,4620,4480,4970,4550,52,1420,500,3420,5,1,10443956,505,-3.03,3.30,12,0.23,-1596.00,1463.00,11200,20230327,-56.83,4760,20240401,1.58,6980,-30.73,20240126,4760,1.58,20240401,10280,-52.97,20230404,4760,1.58,20240401,3.06,N,357880,500,52 억,,4514,N,N,0,N,00,N
20240401,090932,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,4800,40,2,0.84,30971905,6496,2.67,4760,4805,4760,6180,3335,4760,4767.84,0.04,0,-709,5320,5040,4900,4620,4480,4970,4550,52,1420,500,3420,5,1,10443956,501,-3.01,3.28,12,0.06,-1596.00,1463.00,11200,20230327,-57.14,4760,20240401,0.84,6980,-31.23,20240126,4760,0.84,20240401,10280,-53.31,20230404,4760,0.84,20240401,3.06,N,357880,500,52 억,,4514,N,N,0,N,00,N