KissMeData/087260/price/prices-20240401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3005	175	2	6.18	64552567890	19686887	539.05	3355	3485	3000	3675	1985	2830	3279.01	1.12	103136	3036	2932	2871	2767	2706	2902	2737	163	845	500	1980	5	1	32552861	978	46.23	2.03	12	60.48	65.00	1483.00	3880	20231017	-22.55	2200	20240405	36.59	3485	-13.77	20240430	2200	36.59	20240405	3880	-22.55	20231017	2200	36.59	20240405	6.04	N	087260	500	162 억	365144	N	N	N	N
3	20240430	150731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3010	180	2	6.36	63172982150	19227780	526.48	3355	3485	3000	3675	1985	2830	3285.51	1.12	-64928	3036	2932	2871	2767	2706	2902	2737	163	845	500	1980	5	1	32552861	980	46.31	2.03	12	59.07	65.00	1483.00	3880	20231017	-22.42	2200	20240405	36.82	3485	-13.63	20240430	2200	36.82	20240405	3880	-22.42	20231017	2200	36.82	20240405	6.04	N	087260	500	162 억	365144	N	N	N	N
4	20240430	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3035	205	2	7.24	60339401175	18291018	500.83	3355	3485	3030	3675	1985	2830	3298.85	1.12	-184226	3036	2932	2871	2767	2706	2902	2737	163	845	500	1980	5	1	32552861	988	46.69	2.05	12	56.19	65.00	1483.00	3880	20231017	-21.78	2200	20240405	37.95	3485	-12.91	20240430	2200	37.95	20240405	3880	-21.78	20231017	2200	37.95	20240405	6.04	N	087260	500	162 억	365144	N	N	N	N
5	20240430	130729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3160	330	2	11.66	55446529130	16726006	457.97	3355	3485	3120	3675	1985	2830	3314.99	1.12	-204578	3036	2932	2871	2767	2706	2902	2737	163	845	500	1980	5	1	32552861	1029	48.62	2.13	12	51.38	65.00	1483.00	3880	20231017	-18.56	2200	20240405	43.64	3485	-9.33	20240430	2200	43.64	20240405	3880	-18.56	20231017	2200	43.64	20240405	6.04	N	087260	500	162 억	365144	N	N	N	N
6	20240430	120730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3155	325	2	11.48	53863254060	16222900	444.20	3355	3485	3135	3675	1985	2830	3320.20	1.12	-201017	3036	2932	2871	2767	2706	2902	2737	163	845	500	1980	5	1	32552861	1027	48.54	2.13	12	49.84	65.00	1483.00	3880	20231017	-18.69	2200	20240405	43.41	3485	-9.47	20240430	2200	43.41	20240405	3880	-18.69	20231017	2200	43.41	20240405	6.04	N	087260	500	162 억	365144	N	N	N	N
7	20240430	110728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3150	320	2	11.31	52673727390	15846216	433.88	3355	3485	3135	3675	1985	2830	3324.06	1.12	-208877	3036	2932	2871	2767	2706	2902	2737	163	845	500	1980	5	1	32552861	1025	48.46	2.12	12	48.68	65.00	1483.00	3880	20231017	-18.81	2200	20240405	43.18	3485	-9.61	20240430	2200	43.18	20240405	3880	-18.81	20231017	2200	43.18	20240405	6.04	N	087260	500	162 억	365144	N	N	N	N
8	20240430	100728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3150	320	2	11.31	47929853705	14349635	392.91	3355	3485	3150	3675	1985	2830	3340.15	1.12	-185355	3036	2932	2871	2767	2706	2902	2737	163	845	500	1980	5	1	32552861	1025	48.46	2.12	12	44.08	65.00	1483.00	3880	20231017	-18.81	2200	20240405	43.18	3485	-9.61	20240430	2200	43.18	20240405	3880	-18.81	20231017	2200	43.18	20240405	6.04	N	087260	500	162 억	365144	N	N	N	N
9	20240430	090739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3380	550	2	19.43	23713349230	6985131	191.26	3355	3485	3295	3675	1985	2830	3394.83	1.12	-191163	3036	2932	2871	2767	2706	2902	2737	163	845	500	1980	5	1	32552861	1100	52.00	2.28	12	21.46	65.00	1483.00	3880	20231017	-12.89	2200	20240405	53.64	3485	-3.01	20240430	2200	53.64	20240405	3880	-12.89	20231017	2200	53.64	20240405	6.04	N	087260	500	162 억	365144	N	N	N	N
10	20240429	160718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2830	35	2	1.25	7911584070	2743796	140.61	2970	2975	2810	3630	1960	2795	2883.82	1.31	-62073	2918	2856	2798	2736	2678	2855	2735	163	835	500	1950	5	1	32552861	921	43.54	1.91	12	8.43	65.00	1483.00	3880	20231017	-27.06	2200	20240405	28.64	3285	-13.85	20240416	2200	28.64	20240405	3880	-27.06	20231017	2200	28.64	20240405	5.78	N	087260	500	162 억	425894	N	N	N	N
11	20240429	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2830	35	2	1.25	7560741530	2619689	134.25	2970	2975	2810	3630	1960	2795	2886.18	1.31	-77679	2918	2856	2798	2736	2678	2855	2735	163	835	500	1950	5	1	32552861	921	43.54	1.91	12	8.05	65.00	1483.00	3880	20231017	-27.06	2200	20240405	28.64	3285	-13.85	20240416	2200	28.64	20240405	3880	-27.06	20231017	2200	28.64	20240405	5.78	N	087260	500	162 억	425894	N	N	N	N
12	20240429	140658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	30	2	1.07	7013307360	2425797	124.31	2970	2975	2810	3630	1960	2795	2891.21	1.31	-159532	2918	2856	2798	2736	2678	2855	2735	163	835	500	1950	5	1	32552861	920	43.46	1.90	12	7.45	65.00	1483.00	3880	20231017	-27.19	2200	20240405	28.41	3285	-14.00	20240416	2200	28.41	20240405	3880	-27.19	20231017	2200	28.41	20240405	5.78	N	087260	500	162 억	425894	N	N	N	N
13	20240429	130728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	30	2	1.07	6807621750	2353013	120.58	2970	2975	2810	3630	1960	2795	2893.23	1.31	-159964	2918	2856	2798	2736	2678	2855	2735	163	835	500	1950	5	1	32552861	920	43.46	1.90	12	7.23	65.00	1483.00	3880	20231017	-27.19	2200	20240405	28.41	3285	-14.00	20240416	2200	28.41	20240405	3880	-27.19	20231017	2200	28.41	20240405	5.78	N	087260	500	162 억	425894	N	N	N	N
14	20240429	120728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	30	2	1.07	6670812285	2304612	118.10	2970	2975	2810	3630	1960	2795	2894.63	1.31	-157566	2918	2856	2798	2736	2678	2855	2735	163	835	500	1950	5	1	32552861	920	43.46	1.90	12	7.08	65.00	1483.00	3880	20231017	-27.19	2200	20240405	28.41	3285	-14.00	20240416	2200	28.41	20240405	3880	-27.19	20231017	2200	28.41	20240405	5.78	N	087260	500	162 억	425894	N	N	N	N
15	20240429	110702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	30	2	1.07	6425933845	2217860	113.66	2970	2975	2810	3630	1960	2795	2897.44	1.31	-164199	2918	2856	2798	2736	2678	2855	2735	163	835	500	1950	5	1	32552861	920	43.46	1.90	12	6.81	65.00	1483.00	3880	20231017	-27.19	2200	20240405	28.41	3285	-14.00	20240416	2200	28.41	20240405	3880	-27.19	20231017	2200	28.41	20240405	5.78	N	087260	500	162 억	425894	N	N	N	N
16	20240429	100728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2830	35	2	1.25	5863243630	2019370	103.49	2970	2975	2820	3630	1960	2795	2903.60	1.31	-160894	2918	2856	2798	2736	2678	2855	2735	163	835	500	1950	5	1	32552861	921	43.54	1.91	12	6.20	65.00	1483.00	3880	20231017	-27.06	2200	20240405	28.64	3285	-13.85	20240416	2200	28.64	20240405	3880	-27.06	20231017	2200	28.64	20240405	5.78	N	087260	500	162 억	425894	N	N	N	N
17	20240429	090728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2890	95	2	3.40	3020120230	1031266	52.85	2970	2975	2875	3630	1960	2795	2928.79	1.31	-154697	2918	2856	2798	2736	2678	2855	2735	163	835	500	1950	5	1	32552861	941	44.46	1.95	12	3.17	65.00	1483.00	3880	20231017	-25.52	2200	20240405	31.36	3285	-12.02	20240416	2200	31.36	20240405	3880	-25.52	20231017	2200	31.36	20240405	5.78	N	087260	500	162 억	425894	N	N	N	N
18	20240426	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2795	0	3	0.00	5146046910	1835431	55.12	2795	2860	2740	3630	1960	2795	2803.78	1.26	20025	2995	2895	2845	2745	2695	2870	2720	163	835	500	1950	5	1	32552861	910	43.00	1.88	12	5.64	65.00	1483.00	3880	20231017	-27.96	2200	20240405	27.05	3285	-14.92	20240416	2200	27.05	20240405	3880	-27.96	20231017	2200	27.05	20240405	5.73	N	087260	500	162 억	410301	N	N	N	N
19	20240426	150726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2805	10	2	0.36	4611799910	1644726	49.40	2795	2860	2740	3630	1960	2795	2804.04	1.26	5498	2995	2895	2845	2745	2695	2870	2720	163	835	500	1950	5	1	32552861	913	43.15	1.89	12	5.05	65.00	1483.00	3880	20231017	-27.71	2200	20240405	27.50	3285	-14.61	20240416	2200	27.50	20240405	3880	-27.71	20231017	2200	27.50	20240405	5.73	N	087260	500	162 억	410301	N	N	N	N
20	20240426	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	30	2	1.07	3989530700	1424221	42.77	2795	2860	2740	3630	1960	2795	2801.24	1.26	-3278	2995	2895	2845	2745	2695	2870	2720	163	835	500	1950	5	1	32552861	920	43.46	1.90	12	4.38	65.00	1483.00	3880	20231017	-27.19	2200	20240405	28.41	3285	-14.00	20240416	2200	28.41	20240405	3880	-27.19	20231017	2200	28.41	20240405	5.73	N	087260	500	162 억	410301	N	N	N	N
21	20240426	130724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2830	35	2	1.25	3549325260	1268461	38.10	2795	2860	2740	3630	1960	2795	2798.16	1.26	-24095	2995	2895	2845	2745	2695	2870	2720	163	835	500	1950	5	1	32552861	921	43.54	1.91	12	3.90	65.00	1483.00	3880	20231017	-27.06	2200	20240405	28.64	3285	-13.85	20240416	2200	28.64	20240405	3880	-27.06	20231017	2200	28.64	20240405	5.73	N	087260	500	162 억	410301	N	N	N	N
22	20240426	120723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2795	0	3	0.00	2514916705	903464	27.13	2795	2825	2740	3630	1960	2795	2783.53	1.26	-26362	2995	2895	2845	2745	2695	2870	2720	163	835	500	1950	5	1	32552861	910	43.00	1.88	12	2.78	65.00	1483.00	3880	20231017	-27.96	2200	20240405	27.05	3285	-14.92	20240416	2200	27.05	20240405	3880	-27.96	20231017	2200	27.05	20240405	5.73	N	087260	500	162 억	410301	N	N	N	N
23	20240426	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2765	-30	5	-1.07	2061247220	740903	22.25	2795	2825	2740	3630	1960	2795	2781.93	1.26	-34962	2995	2895	2845	2745	2695	2870	2720	163	835	500	1950	5	1	32552861	900	42.54	1.86	12	2.28	65.00	1483.00	3880	20231017	-28.74	2200	20240405	25.68	3285	-15.83	20240416	2200	25.68	20240405	3880	-28.74	20231017	2200	25.68	20240405	5.73	N	087260	500	162 억	410301	N	N	N	N
24	20240426	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2765	-30	5	-1.07	1168114840	419457	12.60	2795	2820	2760	3630	1960	2795	2784.63	1.26	-13859	2995	2895	2845	2745	2695	2870	2720	163	835	500	1950	5	1	32552861	900	42.54	1.86	12	1.29	65.00	1483.00	3880	20231017	-28.74	2200	20240405	25.68	3285	-15.83	20240416	2200	25.68	20240405	3880	-28.74	20231017	2200	25.68	20240405	5.73	N	087260	500	162 억	410301	N	N	N	N
25	20240426	090726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2785	-10	5	-0.36	356650505	128097	3.85	2795	2810	2770	3630	1960	2795	2783.49	1.26	15329	2995	2895	2845	2745	2695	2870	2720	163	835	500	1950	5	1	32552861	907	42.85	1.88	12	0.39	65.00	1483.00	3880	20231017	-28.22	2200	20240405	26.59	3285	-15.22	20240416	2200	26.59	20240405	3880	-28.22	20231017	2200	26.59	20240405	5.73	N	087260	500	162 억	410301	N	N	N	N
26	20240425	160718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2795	-100	5	-3.45	8858534105	3084137	9.42	2865	2945	2795	3760	2030	2895	2872.18	1.46	-70410	3338	3116	2908	2686	2478	3227	2797	163	865	500	2020	5	1	32552861	910	43.00	1.88	12	9.47	65.00	1483.00	3880	20231017	-27.96	2200	20240405	27.05	3285	-14.92	20240416	2200	27.05	20240405	3880	-27.96	20231017	2200	27.05	20240405	5.45	N	087260	500	162 억	474693	N	N	N	N
27	20240425	150724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2810	-85	5	-2.94	8207570765	2851743	8.71	2865	2945	2805	3760	2030	2895	2877.88	1.46	-92439	3338	3116	2908	2686	2478	3227	2797	163	865	500	2020	5	1	32552861	915	43.23	1.89	12	8.76	65.00	1483.00	3880	20231017	-27.58	2200	20240405	27.73	3285	-14.46	20240416	2200	27.73	20240405	3880	-27.58	20231017	2200	27.73	20240405	5.45	N	087260	500	162 억	474693	N	N	N	N
28	20240425	140720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2835	-60	5	-2.07	7632358400	2647783	8.08	2865	2945	2815	3760	2030	2895	2882.38	1.46	-58612	3338	3116	2908	2686	2478	3227	2797	163	865	500	2020	5	1	32552861	923	43.62	1.91	12	8.13	65.00	1483.00	3880	20231017	-26.93	2200	20240405	28.86	3285	-13.70	20240416	2200	28.86	20240405	3880	-26.93	20231017	2200	28.86	20240405	5.45	N	087260	500	162 억	474693	N	N	N	N
29	20240425	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2840	-55	5	-1.90	7242216100	2510346	7.66	2865	2945	2815	3760	2030	2895	2884.81	1.46	-60613	3338	3116	2908	2686	2478	3227	2797	163	865	500	2020	5	1	32552861	925	43.69	1.92	12	7.71	65.00	1483.00	3880	20231017	-26.80	2200	20240405	29.09	3285	-13.55	20240416	2200	29.09	20240405	3880	-26.80	20231017	2200	29.09	20240405	5.45	N	087260	500	162 억	474693	N	N	N	N
30	20240425	120718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2845	-50	5	-1.73	7055256955	2444589	7.46	2865	2945	2815	3760	2030	2895	2885.94	1.46	-54971	3338	3116	2908	2686	2478	3227	2797	163	865	500	2020	5	1	32552861	926	43.77	1.92	12	7.51	65.00	1483.00	3880	20231017	-26.68	2200	20240405	29.32	3285	-13.39	20240416	2200	29.32	20240405	3880	-26.68	20231017	2200	29.32	20240405	5.45	N	087260	500	162 억	474693	N	N	N	N
31	20240425	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2845	-50	5	-1.73	6635412100	2297124	7.01	2865	2945	2815	3760	2030	2895	2888.47	1.46	-79372	3338	3116	2908	2686	2478	3227	2797	163	865	500	2020	5	1	32552861	926	43.77	1.92	12	7.06	65.00	1483.00	3880	20231017	-26.68	2200	20240405	29.32	3285	-13.39	20240416	2200	29.32	20240405	3880	-26.68	20231017	2200	29.32	20240405	5.45	N	087260	500	162 억	474693	N	N	N	N
32	20240425	100720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2880	-15	5	-0.52	5334834560	1839929	5.62	2865	2945	2850	3760	2030	2895	2899.57	1.46	-80117	3338	3116	2908	2686	2478	3227	2797	163	865	500	2020	5	1	32552861	938	44.31	1.94	12	5.65	65.00	1483.00	3880	20231017	-25.77	2200	20240405	30.91	3285	-12.33	20240416	2200	30.91	20240405	3880	-25.77	20231017	2200	30.91	20240405	5.45	N	087260	500	162 억	474693	N	N	N	N
33	20240425	090723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2915	20	2	0.69	1499433110	520224	1.59	2865	2915	2850	3760	2030	2895	2881.37	1.46	-48066	3338	3116	2908	2686	2478	3227	2797	163	865	500	2020	5	1	32552861	949	44.85	1.97	12	1.60	65.00	1483.00	3880	20231017	-24.87	2200	20240405	32.50	3285	-11.26	20240416	2200	32.50	20240405	3880	-24.87	20231017	2200	32.50	20240405	5.45	N	087260	500	162 억	474693	N	N	N	N
34	20240424	160707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2895	335	2	13.09	97487863655	32586857	1663.11	2715	3130	2700	3325	1795	2560	2991.71	1.33	44627	2720	2640	2585	2505	2450	2612	2477	163	765	500	1790	5	1	32552861	942	44.54	1.95	12	100.10	65.00	1483.00	3880	20231017	-25.39	2200	20240405	31.59	3285	-11.87	20240416	2200	31.59	20240405	3880	-25.39	20231017	2200	31.59	20240405	6.01	N	087260	500	162 억	432552	N	N	N	N
35	20240424	150717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2860	300	2	11.72	96049154215	32086662	1637.58	2715	3130	2700	3325	1795	2560	2993.43	1.33	-47246	2720	2640	2585	2505	2450	2612	2477	163	765	500	1790	5	1	32552861	931	44.00	1.93	12	98.57	65.00	1483.00	3880	20231017	-26.29	2200	20240405	30.00	3285	-12.94	20240416	2200	30.00	20240405	3880	-26.29	20231017	2200	30.00	20240405	6.01	N	087260	500	162 억	432552	N	N	N	N
36	20240424	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2880	320	2	12.50	94060733010	31392861	1602.18	2715	3130	2700	3325	1795	2560	2996.25	1.33	-136791	2720	2640	2585	2505	2450	2612	2477	163	765	500	1790	5	1	32552861	938	44.31	1.94	12	96.44	65.00	1483.00	3880	20231017	-25.77	2200	20240405	30.91	3285	-12.33	20240416	2200	30.91	20240405	3880	-25.77	20231017	2200	30.91	20240405	6.01	N	087260	500	162 억	432552	N	N	N	N
37	20240424	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2875	315	2	12.30	91133828905	30379776	1550.47	2715	3130	2700	3325	1795	2560	2999.82	1.33	-179389	2720	2640	2585	2505	2450	2612	2477	163	765	500	1790	5	1	32552861	936	44.23	1.94	12	93.32	65.00	1483.00	3880	20231017	-25.90	2200	20240405	30.68	3285	-12.48	20240416	2200	30.68	20240405	3880	-25.90	20231017	2200	30.68	20240405	6.01	N	087260	500	162 억	432552	N	N	N	N
38	20240424	120718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2915	355	2	13.87	86323385770	28716110	1465.56	2715	3130	2700	3325	1795	2560	3006.10	1.33	-268266	2720	2640	2585	2505	2450	2612	2477	163	765	500	1790	5	1	32552861	949	44.85	1.97	12	88.21	65.00	1483.00	3880	20231017	-24.87	2200	20240405	32.50	3285	-11.26	20240416	2200	32.50	20240405	3880	-24.87	20231017	2200	32.50	20240405	6.01	N	087260	500	162 억	432552	N	N	N	N
39	20240424	110717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3060	500	2	19.53	77938425720	25906022	1322.15	2715	3130	2700	3325	1795	2560	3008.51	1.33	-274446	2720	2640	2585	2505	2450	2612	2477	163	765	500	1790	5	1	32552861	996	47.08	2.06	12	79.58	65.00	1483.00	3880	20231017	-21.13	2200	20240405	39.09	3285	-6.85	20240416	2200	39.09	20240405	3880	-21.13	20231017	2200	39.09	20240405	6.01	N	087260	500	162 억	432552	N	N	N	N
40	20240424	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3080	520	2	20.31	60117644945	20090758	1025.36	2715	3095	2700	3325	1795	2560	2992.31	1.33	-266253	2720	2640	2585	2505	2450	2612	2477	163	765	500	1790	5	1	32552861	1003	47.38	2.08	12	61.72	65.00	1483.00	3880	20231017	-20.62	2200	20240405	40.00	3285	-6.24	20240416	2200	40.00	20240405	3880	-20.62	20231017	2200	40.00	20240405	6.01	N	087260	500	162 억	432552	N	N	N	N
41	20240424	090718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2955	395	2	15.43	16811369655	5825614	297.32	2715	2975	2700	3325	1795	2560	2885.79	1.33	-147157	2720	2640	2585	2505	2450	2612	2477	163	765	500	1790	5	1	32552861	962	45.46	1.99	12	17.90	65.00	1483.00	3880	20231017	-23.84	2200	20240405	34.32	3285	-10.05	20240416	2200	34.32	20240405	3880	-23.84	20231017	2200	34.32	20240405	6.01	N	087260	500	162 억	432552	N	N	N	N
42	20240423	160654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2560	-50	5	-1.92	5012830800	1929609	13.74	2585	2665	2530	3390	1830	2610	2597.94	1.40	-25708	3046	2827	2626	2407	2206	2937	2517	163	780	500	1820	5	1	32552861	833	39.38	1.73	12	5.93	65.00	1483.00	3880	20231017	-34.02	2200	20240405	16.36	3285	-22.07	20240416	2200	16.36	20240405	3880	-34.02	20231017	2200	16.36	20240405	5.62	N	087260	500	162 억	456815	N	N	N	N
43	20240423	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2575	-35	5	-1.34	4831320715	1858781	13.23	2585	2665	2530	3390	1830	2610	2599.16	1.40	-32033	3046	2827	2626	2407	2206	2937	2517	163	780	500	1820	5	1	32552861	838	39.62	1.74	12	5.71	65.00	1483.00	3880	20231017	-33.63	2200	20240405	17.05	3285	-21.61	20240416	2200	17.05	20240405	3880	-33.63	20231017	2200	17.05	20240405	5.62	N	087260	500	162 억	456815	N	N	N	N
44	20240423	140714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2555	-55	5	-2.11	4446028865	1707652	12.16	2585	2665	2540	3390	1830	2610	2603.58	1.40	-51077	3046	2827	2626	2407	2206	2937	2517	163	780	500	1820	5	1	32552861	832	39.31	1.72	12	5.25	65.00	1483.00	3880	20231017	-34.15	2200	20240405	16.14	3285	-22.22	20240416	2200	16.14	20240405	3880	-34.15	20231017	2200	16.14	20240405	5.62	N	087260	500	162 억	456815	N	N	N	N
45	20240423	130712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2565	-45	5	-1.72	4201410620	1611739	11.47	2585	2665	2540	3390	1830	2610	2606.75	1.40	-44413	3046	2827	2626	2407	2206	2937	2517	163	780	500	1820	5	1	32552861	835	39.46	1.73	12	4.95	65.00	1483.00	3880	20231017	-33.89	2200	20240405	16.59	3285	-21.92	20240416	2200	16.59	20240405	3880	-33.89	20231017	2200	16.59	20240405	5.62	N	087260	500	162 억	456815	N	N	N	N
46	20240423	120713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2550	-60	5	-2.30	3998103745	1532364	10.91	2585	2665	2540	3390	1830	2610	2609.11	1.40	-52749	3046	2827	2626	2407	2206	2937	2517	163	780	500	1820	5	1	32552861	830	39.23	1.72	12	4.71	65.00	1483.00	3880	20231017	-34.28	2200	20240405	15.91	3285	-22.37	20240416	2200	15.91	20240405	3880	-34.28	20231017	2200	15.91	20240405	5.62	N	087260	500	162 억	456815	N	N	N	N
47	20240423	110714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2560	-50	5	-1.92	3739787290	1431563	10.19	2585	2665	2540	3390	1830	2610	2612.39	1.40	-77465	3046	2827	2626	2407	2206	2937	2517	163	780	500	1820	5	1	32552861	833	39.38	1.73	12	4.40	65.00	1483.00	3880	20231017	-34.02	2200	20240405	16.36	3285	-22.07	20240416	2200	16.36	20240405	3880	-34.02	20231017	2200	16.36	20240405	5.62	N	087260	500	162 억	456815	N	N	N	N
48	20240423	100713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2605	-5	5	-0.19	2765452110	1053491	7.50	2585	2665	2575	3390	1830	2610	2625.10	1.40	-111484	3046	2827	2626	2407	2206	2937	2517	163	780	500	1820	5	1	32552861	848	40.08	1.76	12	3.24	65.00	1483.00	3880	20231017	-32.86	2200	20240405	18.41	3285	-20.70	20240416	2200	18.41	20240405	3880	-32.86	20231017	2200	18.41	20240405	5.62	N	087260	500	162 억	456815	N	N	N	N
49	20240423	090714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2605	-5	5	-0.19	411192900	158853	1.13	2585	2615	2575	3390	1830	2610	2587.90	1.40	2270	3046	2827	2626	2407	2206	2937	2517	163	780	500	1820	5	1	32552861	848	40.08	1.76	12	0.49	65.00	1483.00	3880	20231017	-32.86	2200	20240405	18.41	3285	-20.70	20240416	2200	18.41	20240405	3880	-32.86	20231017	2200	18.41	20240405	5.62	N	087260	500	162 억	456815	N	N	N	N
50	20240422	160711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2610	180	2	7.41	37090173190	13930960	771.70	2430	2845	2425	3155	1705	2430	2662.69	1.22	48162	2776	2602	2476	2302	2176	2540	2240	163	725	500	1700	5	1	32552861	850	40.15	1.76	12	42.79	65.00	1483.00	3880	20231017	-32.73	2200	20240405	18.64	3285	-20.55	20240416	2200	18.64	20240405	3880	-32.73	20231017	2200	18.64	20240405	5.45	N	087260	500	162 억	396407	N	N	N	N
51	20240422	150710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2625	195	2	8.02	36293411320	13626970	754.86	2430	2845	2425	3155	1705	2430	2663.45	1.22	18234	2776	2602	2476	2302	2176	2540	2240	163	725	500	1700	5	1	32552861	855	40.38	1.77	12	41.86	65.00	1483.00	3880	20231017	-32.35	2200	20240405	19.32	3285	-20.09	20240416	2200	19.32	20240405	3880	-32.35	20231017	2200	19.32	20240405	5.45	N	087260	500	162 억	396407	N	N	N	N
52	20240422	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2690	260	2	10.70	34340225130	12885014	713.76	2430	2845	2425	3155	1705	2430	2665.23	1.22	-121305	2776	2602	2476	2302	2176	2540	2240	163	725	500	1700	5	1	32552861	876	41.38	1.81	12	39.58	65.00	1483.00	3880	20231017	-30.67	2200	20240405	22.27	3285	-18.11	20240416	2200	22.27	20240405	3880	-30.67	20231017	2200	22.27	20240405	5.45	N	087260	500	162 억	396407	N	N	N	N
53	20240422	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2615	185	2	7.61	17672743065	6779604	375.55	2430	2720	2425	3155	1705	2430	2606.90	1.22	-4365	2776	2602	2476	2302	2176	2540	2240	163	725	500	1700	5	1	32552861	851	40.23	1.76	12	20.83	65.00	1483.00	3880	20231017	-32.60	2200	20240405	18.86	3285	-20.40	20240416	2200	18.86	20240405	3880	-32.60	20231017	2200	18.86	20240405	5.45	N	087260	500	162 억	396407	N	N	N	N
54	20240422	120708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2610	180	2	7.41	10033546445	3899541	216.01	2430	2670	2425	3155	1705	2430	2573.21	1.22	-39823	2776	2602	2476	2302	2176	2540	2240	163	725	500	1700	5	1	32552861	850	40.15	1.76	12	11.98	65.00	1483.00	3880	20231017	-32.73	2200	20240405	18.64	3285	-20.55	20240416	2200	18.64	20240405	3880	-32.73	20231017	2200	18.64	20240405	5.45	N	087260	500	162 억	396407	N	N	N	N
55	20240422	110708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2515	85	2	3.50	4190663275	1652891	91.56	2430	2600	2425	3155	1705	2430	2535.71	1.22	-50089	2776	2602	2476	2302	2176	2540	2240	163	725	500	1700	5	1	32552861	819	38.69	1.70	12	5.08	65.00	1483.00	3880	20231017	-35.18	2200	20240405	14.32	3285	-23.44	20240416	2200	14.32	20240405	3880	-35.18	20231017	2200	14.32	20240405	5.45	N	087260	500	162 억	396407	N	N	N	N
56	20240422	100709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2450	20	2	0.82	587974505	240454	13.32	2430	2470	2425	3155	1705	2430	2445.63	1.22	32595	2776	2602	2476	2302	2176	2540	2240	163	725	500	1700	5	1	32552861	798	37.69	1.65	12	0.74	65.00	1483.00	3880	20231017	-36.86	2200	20240405	11.36	3285	-25.42	20240416	2200	11.36	20240405	3880	-36.86	20231017	2200	11.36	20240405	5.45	N	087260	500	162 억	396407	N	N	N	N
57	20240422	090709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2435	5	2	0.21	151661540	62320	3.45	2430	2460	2425	3155	1705	2430	2433.94	1.22	149	2776	2602	2476	2302	2176	2540	2240	163	725	500	1700	5	1	32552861	793	37.46	1.64	12	0.19	65.00	1483.00	3880	20231017	-37.24	2200	20240405	10.68	3285	-25.88	20240416	2200	10.68	20240405	3880	-37.24	20231017	2200	10.68	20240405	5.45	N	087260	500	162 억	396407	N	N	N	N
58	20240419	160639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2430	-155	5	-6.00	4402280430	1776501	79.15	2585	2650	2350	3360	1810	2585	2478.21	1.59	-120510	2768	2676	2628	2536	2488	2652	2512	163	775	500	1800	5	1	32552861	791	37.38	1.64	12	5.46	65.00	1483.00	3880	20231017	-37.37	2200	20240405	10.45	3285	-26.03	20240416	2200	10.45	20240405	3880	-37.37	20231017	2200	10.45	20240405	5.43	N	087260	500	162 억	516818	N	N	N	N
59	20240419	150644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2435	-150	5	-5.80	4242461050	1710768	76.22	2585	2650	2350	3360	1810	2585	2479.86	1.59	-141185	2768	2676	2628	2536	2488	2652	2512	163	775	500	1800	5	1	32552861	793	37.46	1.64	12	5.26	65.00	1483.00	3880	20231017	-37.24	2200	20240405	10.68	3285	-25.88	20240416	2200	10.68	20240405	3880	-37.24	20231017	2200	10.68	20240405	5.43	N	087260	500	162 억	516818	N	N	N	N
60	20240419	140638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2450	-135	5	-5.22	4007781870	1614749	71.94	2585	2650	2350	3360	1810	2585	2481.98	1.59	-143373	2768	2676	2628	2536	2488	2652	2512	163	775	500	1800	5	1	32552861	798	37.69	1.65	12	4.96	65.00	1483.00	3880	20231017	-36.86	2200	20240405	11.36	3285	-25.42	20240416	2200	11.36	20240405	3880	-36.86	20231017	2200	11.36	20240405	5.43	N	087260	500	162 억	516818	N	N	N	N
61	20240419	130639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2430	-155	5	-6.00	3807071080	1532121	68.26	2585	2650	2350	3360	1810	2585	2484.84	1.59	-141898	2768	2676	2628	2536	2488	2652	2512	163	775	500	1800	5	1	32552861	791	37.38	1.64	12	4.71	65.00	1483.00	3880	20231017	-37.37	2200	20240405	10.45	3285	-26.03	20240416	2200	10.45	20240405	3880	-37.37	20231017	2200	10.45	20240405	5.43	N	087260	500	162 억	516818	N	N	N	N
62	20240419	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2395	-190	5	-7.35	3530377660	1417533	63.16	2585	2650	2350	3360	1810	2585	2490.51	1.59	-122580	2768	2676	2628	2536	2488	2652	2512	163	775	500	1800	5	1	32552861	780	36.85	1.61	12	4.35	65.00	1483.00	3880	20231017	-38.27	2200	20240405	8.86	3285	-27.09	20240416	2200	8.86	20240405	3880	-38.27	20231017	2200	8.86	20240405	5.43	N	087260	500	162 억	516818	N	N	N	N
63	20240419	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2450	-135	5	-5.22	2551828080	1009412	44.97	2585	2650	2450	3360	1810	2585	2528.03	1.59	-142932	2768	2676	2628	2536	2488	2652	2512	163	775	500	1800	5	1	32552861	798	37.69	1.65	12	3.10	65.00	1483.00	3880	20231017	-36.86	2200	20240405	11.36	3285	-25.42	20240416	2200	11.36	20240405	3880	-36.86	20231017	2200	11.36	20240405	5.43	N	087260	500	162 억	516818	N	N	N	N
64	20240419	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2510	-75	5	-2.90	1585382085	619860	27.62	2585	2650	2510	3360	1810	2585	2557.65	1.59	-99760	2768	2676	2628	2536	2488	2652	2512	163	775	500	1800	5	1	32552861	817	38.62	1.69	12	1.90	65.00	1483.00	3880	20231017	-35.31	2200	20240405	14.09	3285	-23.59	20240416	2200	14.09	20240405	3880	-35.31	20231017	2200	14.09	20240405	5.43	N	087260	500	162 억	516818	N	N	N	N
65	20240419	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2595	10	2	0.39	545331505	210119	9.36	2585	2650	2565	3360	1810	2585	2595.35	1.59	-40316	2768	2676	2628	2536	2488	2652	2512	163	775	500	1800	5	1	32552861	845	39.92	1.75	12	0.65	65.00	1483.00	3880	20231017	-33.12	2200	20240405	17.95	3285	-21.00	20240416	2200	17.95	20240405	3880	-33.12	20231017	2200	17.95	20240405	5.43	N	087260	500	162 억	516818	N	N	N	N
66	20240418	160637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2585	-25	5	-0.96	5742724475	2179064	57.80	2710	2720	2580	3390	1830	2610	2635.52	1.56	-53034	2843	2726	2668	2551	2493	2697	2522	163	780	500	1820	5	1	32552861	841	39.77	1.74	12	6.69	65.00	1483.00	3880	20231017	-33.38	2200	20240405	17.50	3285	-21.31	20240416	2200	17.50	20240405	3880	-33.38	20231017	2200	17.50	20240405	4.61	N	087260	500	162 억	507188	N	N	N	N
67	20240418	150635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2605	-5	5	-0.19	5282086795	2001456	53.09	2710	2720	2580	3390	1830	2610	2639.14	1.56	-82715	2843	2726	2668	2551	2493	2697	2522	163	780	500	1820	5	1	32552861	848	40.08	1.76	12	6.15	65.00	1483.00	3880	20231017	-32.86	2200	20240405	18.41	3285	-20.70	20240416	2200	18.41	20240405	3880	-32.86	20231017	2200	18.41	20240405	4.61	N	087260	500	162 억	507188	N	N	N	N
68	20240418	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2635	25	2	0.96	4676268425	1769747	46.94	2710	2720	2580	3390	1830	2610	2642.36	1.56	-135630	2843	2726	2668	2551	2493	2697	2522	163	780	500	1820	5	1	32552861	858	40.54	1.78	12	5.44	65.00	1483.00	3880	20231017	-32.09	2200	20240405	19.77	3285	-19.79	20240416	2200	19.77	20240405	3880	-32.09	20231017	2200	19.77	20240405	4.61	N	087260	500	162 억	507188	N	N	N	N
69	20240418	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2620	10	2	0.38	4338893560	1641097	43.53	2710	2720	2580	3390	1830	2610	2643.92	1.56	-192637	2843	2726	2668	2551	2493	2697	2522	163	780	500	1820	5	1	32552861	853	40.31	1.77	12	5.04	65.00	1483.00	3880	20231017	-32.47	2200	20240405	19.09	3285	-20.24	20240416	2200	19.09	20240405	3880	-32.47	20231017	2200	19.09	20240405	4.61	N	087260	500	162 억	507188	N	N	N	N
70	20240418	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2595	-15	5	-0.57	4060009255	1534276	40.70	2710	2720	2580	3390	1830	2610	2646.23	1.56	-204959	2843	2726	2668	2551	2493	2697	2522	163	780	500	1820	5	1	32552861	845	39.92	1.75	12	4.71	65.00	1483.00	3880	20231017	-33.12	2200	20240405	17.95	3285	-21.00	20240416	2200	17.95	20240405	3880	-33.12	20231017	2200	17.95	20240405	4.61	N	087260	500	162 억	507188	N	N	N	N
71	20240418	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2615	5	2	0.19	3564233810	1343684	35.64	2710	2720	2600	3390	1830	2610	2652.62	1.56	-224233	2843	2726	2668	2551	2493	2697	2522	163	780	500	1820	5	1	32552861	851	40.23	1.76	12	4.13	65.00	1483.00	3880	20231017	-32.60	2200	20240405	18.86	3285	-20.40	20240416	2200	18.86	20240405	3880	-32.60	20231017	2200	18.86	20240405	4.61	N	087260	500	162 억	507188	N	N	N	N
72	20240418	100637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2635	25	2	0.96	3060166825	1151742	30.55	2710	2720	2600	3390	1830	2610	2657.04	1.56	-192753	2843	2726	2668	2551	2493	2697	2522	163	780	500	1820	5	1	32552861	858	40.54	1.78	12	3.54	65.00	1483.00	3880	20231017	-32.09	2200	20240405	19.77	3285	-19.79	20240416	2200	19.77	20240405	3880	-32.09	20231017	2200	19.77	20240405	4.61	N	087260	500	162 억	507188	N	N	N	N
73	20240418	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2675	65	2	2.49	1262397105	468777	12.43	2710	2720	2660	3390	1830	2610	2693.17	1.56	-137080	2843	2726	2668	2551	2493	2697	2522	163	780	500	1820	5	1	32552861	871	41.15	1.80	12	1.44	65.00	1483.00	3880	20231017	-31.06	2200	20240405	21.59	3285	-18.57	20240416	2200	21.59	20240405	3880	-31.06	20231017	2200	21.59	20240405	4.61	N	087260	500	162 억	507188	N	N	N	N
74	20240417	160630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2610	-210	5	-7.45	9053863270	3354634	7.96	2690	2785	2610	3665	1975	2820	2699.07	1.12	186574	3466	3142	2961	2637	2456	3052	2547	163	845	500	1970	5	1	32552861	850	40.15	1.76	12	10.31	65.00	1483.00	3880	20231017	-32.73	2200	20240405	18.64	3285	-20.55	20240416	2200	18.64	20240405	3880	-32.73	20231017	2200	18.64	20240405	5.46	N	087260	500	162 억	365269	N	N	N	N
75	20240417	150642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2655	-165	5	-5.85	8433182660	3118249	7.40	2690	2785	2620	3665	1975	2820	2704.37	1.12	165198	3466	3142	2961	2637	2456	3052	2547	163	845	500	1970	5	1	32552861	864	40.85	1.79	12	9.58	65.00	1483.00	3880	20231017	-31.57	2200	20240405	20.68	3285	-19.18	20240416	2200	20.68	20240405	3880	-31.57	20231017	2200	20.68	20240405	5.46	N	087260	500	162 억	365269	N	N	N	N
76	20240417	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2695	-125	5	-4.43	7349384905	2710954	6.44	2690	2785	2665	3665	1975	2820	2710.89	1.12	136170	3466	3142	2961	2637	2456	3052	2547	163	845	500	1970	5	1	32552861	877	41.46	1.82	12	8.33	65.00	1483.00	3880	20231017	-30.54	2200	20240405	22.50	3285	-17.96	20240416	2200	22.50	20240405	3880	-30.54	20231017	2200	22.50	20240405	5.46	N	087260	500	162 억	365269	N	N	N	N
77	20240417	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2700	-120	5	-4.26	7009361760	2584640	6.14	2690	2785	2665	3665	1975	2820	2711.82	1.12	129097	3466	3142	2961	2637	2456	3052	2547	163	845	500	1970	5	1	32552861	879	41.54	1.82	12	7.94	65.00	1483.00	3880	20231017	-30.41	2200	20240405	22.73	3285	-17.81	20240416	2200	22.73	20240405	3880	-30.41	20231017	2200	22.73	20240405	5.46	N	087260	500	162 억	365269	N	N	N	N
78	20240417	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2715	-105	5	-3.72	6585934980	2427711	5.76	2690	2785	2665	3665	1975	2820	2712.71	1.12	129200	3466	3142	2961	2637	2456	3052	2547	163	845	500	1970	5	1	32552861	884	41.77	1.83	12	7.46	65.00	1483.00	3880	20231017	-30.03	2200	20240405	23.41	3285	-17.35	20240416	2200	23.41	20240405	3880	-30.03	20231017	2200	23.41	20240405	5.46	N	087260	500	162 억	365269	N	N	N	N
79	20240417	110640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2710	-110	5	-3.90	5780040045	2128965	5.05	2690	2785	2665	3665	1975	2820	2714.83	1.12	182549	3466	3142	2961	2637	2456	3052	2547	163	845	500	1970	5	1	32552861	882	41.69	1.83	12	6.54	65.00	1483.00	3880	20231017	-30.15	2200	20240405	23.18	3285	-17.50	20240416	2200	23.18	20240405	3880	-30.15	20231017	2200	23.18	20240405	5.46	N	087260	500	162 억	365269	N	N	N	N
80	20240417	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2715	-105	5	-3.72	4679116710	1720454	4.08	2690	2785	2665	3665	1975	2820	2719.55	1.12	164983	3466	3142	2961	2637	2456	3052	2547	163	845	500	1970	5	1	32552861	884	41.77	1.83	12	5.29	65.00	1483.00	3880	20231017	-30.03	2200	20240405	23.41	3285	-17.35	20240416	2200	23.41	20240405	3880	-30.03	20231017	2200	23.41	20240405	5.46	N	087260	500	162 억	365269	N	N	N	N
81	20240417	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2685	-135	5	-4.79	1814363560	673560	1.60	2690	2750	2665	3665	1975	2820	2693.22	1.12	-10318	3466	3142	2961	2637	2456	3052	2547	163	845	500	1970	5	1	32552861	874	41.31	1.81	12	2.07	65.00	1483.00	3880	20231017	-30.80	2200	20240405	22.05	3285	-18.26	20240416	2200	22.05	20240405	3880	-30.80	20231017	2200	22.05	20240405	5.46	N	087260	500	162 억	365269	N	N	N	N
82	20240416	160637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2820	160	2	6.02	129276095395	41820112	1288.45	2925	3285	2780	3455	1865	2660	3091.38	0.65	153067	2806	2732	2586	2512	2366	2770	2550	163	795	500	1860	5	1	32552861	918	43.38	1.90	12	128.47	65.00	1483.00	3880	20231017	-27.32	2200	20240405	28.18	3285	-14.16	20240416	2200	28.18	20240405	3880	-27.32	20231017	2200	28.18	20240405	5.24	N	087260	500	162 억	212740	N	N	N	N
83	20240416	150634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2835	175	2	6.58	127527292565	41200114	1269.35	2925	3285	2780	3455	1865	2660	3095.32	0.65	183345	2806	2732	2586	2512	2366	2770	2550	163	795	500	1860	5	1	32552861	923	43.62	1.91	12	126.56	65.00	1483.00	3880	20231017	-26.93	2200	20240405	28.86	3285	-13.70	20240416	2200	28.86	20240405	3880	-26.93	20231017	2200	28.86	20240405	5.24	N	087260	500	162 억	212740	N	N	N	N
84	20240416	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2805	145	2	5.45	124208936915	40030534	1233.32	2925	3285	2780	3455	1865	2660	3102.86	0.65	15109	2806	2732	2586	2512	2366	2770	2550	163	795	500	1860	5	1	32552861	913	43.15	1.89	12	122.97	65.00	1483.00	3880	20231017	-27.71	2200	20240405	27.50	3285	-14.61	20240416	2200	27.50	20240405	3880	-27.71	20231017	2200	27.50	20240405	5.24	N	087260	500	162 억	212740	N	N	N	N
85	20240416	130635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2975	315	2	11.84	117206472660	37591626	1158.17	2925	3285	2910	3455	1865	2660	3117.90	0.65	-43859	2806	2732	2586	2512	2366	2770	2550	163	795	500	1860	5	1	32552861	968	45.77	2.01	12	115.48	65.00	1483.00	3880	20231017	-23.32	2200	20240405	35.23	3285	-9.44	20240416	2200	35.23	20240405	3880	-23.32	20231017	2200	35.23	20240405	5.24	N	087260	500	162 억	212740	N	N	N	N
86	20240416	120637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3020	360	2	13.53	112236258405	35928634	1106.94	2925	3285	2910	3455	1865	2660	3123.87	0.65	-54004	2806	2732	2586	2512	2366	2770	2550	163	795	500	1860	5	1	32552861	983	46.46	2.04	12	110.37	65.00	1483.00	3880	20231017	-22.16	2200	20240405	37.27	3285	-8.07	20240416	2200	37.27	20240405	3880	-22.16	20231017	2200	37.27	20240405	5.24	N	087260	500	162 억	212740	N	N	N	N
87	20240416	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3000	340	2	12.78	98753944140	31535367	971.58	2925	3285	2910	3455	1865	2660	3131.54	0.65	-51501	2806	2732	2586	2512	2366	2770	2550	163	795	500	1860	5	1	32552861	977	46.15	2.02	12	96.87	65.00	1483.00	3880	20231017	-22.68	2200	20240405	36.36	3285	-8.68	20240416	2200	36.36	20240405	3880	-22.68	20231017	2200	36.36	20240405	5.24	N	087260	500	162 억	212740	N	N	N	N
88	20240416	100627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3205	545	2	20.49	83503799110	26573549	818.71	2925	3285	2910	3455	1865	2660	3142.38	0.65	-49395	2806	2732	2586	2512	2366	2770	2550	163	795	500	1860	5	1	32552861	1043	49.31	2.16	12	81.63	65.00	1483.00	3880	20231017	-17.40	2200	20240405	45.68	3285	-2.44	20240416	2200	45.68	20240405	3880	-17.40	20231017	2200	45.68	20240405	5.24	N	087260	500	162 억	212740	N	N	N	N
89	20240416	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3065	405	2	15.23	24842211305	8194984	252.48	2925	3130	2910	3455	1865	2660	3031.42	0.65	-33657	2806	2732	2586	2512	2366	2770	2550	163	795	500	1860	5	1	32552861	998	47.15	2.07	12	25.17	65.00	1483.00	3880	20231017	-21.01	2200	20240405	39.32	3130	-2.08	20240416	2200	39.32	20240405	3880	-21.01	20231017	2200	39.32	20240405	5.24	N	087260	500	162 억	212740	N	N	N	N
90	20240415	160625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2660	120	2	4.72	3777066260	1469568	159.81	2520	2660	2440	3300	1780	2540	2569.72	0.65	6681	2723	2631	2573	2481	2423	2602	2452	163	760	500	1770	5	1	32552861	866	40.92	1.79	12	4.51	65.00	1483.00	3880	20231017	-31.44	2200	20240405	20.91	3040	-12.50	20240111	2200	20.91	20240405	3880	-31.44	20231017	2200	20.91	20240405	5.25	N	087260	500	162 억	212776	N	N	N	N
91	20240415	150630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2565	25	2	0.98	2322552355	912770	99.26	2520	2650	2440	3300	1780	2540	2544.51	0.65	35658	2723	2631	2573	2481	2423	2602	2452	163	760	500	1770	5	1	32552861	835	39.46	1.73	12	2.80	65.00	1483.00	3880	20231017	-33.89	2200	20240405	16.59	3040	-15.62	20240111	2200	16.59	20240405	3880	-33.89	20231017	2200	16.59	20240405	5.25	N	087260	500	162 억	212776	N	N	N	N
92	20240415	140624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2495	-45	5	-1.77	870213790	351040	38.17	2520	2520	2440	3300	1780	2540	2478.96	0.65	48802	2723	2631	2573	2481	2423	2602	2452	163	760	500	1770	5	1	32552861	812	38.38	1.68	12	1.08	65.00	1483.00	3880	20231017	-35.70	2200	20240405	13.41	3040	-17.93	20240111	2200	13.41	20240405	3880	-35.70	20231017	2200	13.41	20240405	5.25	N	087260	500	162 억	212776	N	N	N	N
93	20240415	130618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2490	-50	5	-1.97	698737775	282582	30.73	2520	2520	2440	3300	1780	2540	2472.69	0.65	51646	2723	2631	2573	2481	2423	2602	2452	163	760	500	1770	5	1	32552861	811	38.31	1.68	12	0.87	65.00	1483.00	3880	20231017	-35.82	2200	20240405	13.18	3040	-18.09	20240111	2200	13.18	20240405	3880	-35.82	20231017	2200	13.18	20240405	5.25	N	087260	500	162 억	212776	N	N	N	N
94	20240415	120628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2465	-75	5	-2.95	611578865	247244	26.89	2520	2520	2440	3300	1780	2540	2473.58	0.65	42775	2723	2631	2573	2481	2423	2602	2452	163	760	500	1770	5	1	32552861	802	37.92	1.66	12	0.76	65.00	1483.00	3880	20231017	-36.47	2200	20240405	12.05	3040	-18.91	20240111	2200	12.05	20240405	3880	-36.47	20231017	2200	12.05	20240405	5.25	N	087260	500	162 억	212776	N	N	N	N
95	20240415	110628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2470	-70	5	-2.76	553298605	223584	24.31	2520	2520	2440	3300	1780	2540	2474.68	0.65	39382	2723	2631	2573	2481	2423	2602	2452	163	760	500	1770	5	1	32552861	804	38.00	1.67	12	0.69	65.00	1483.00	3880	20231017	-36.34	2200	20240405	12.27	3040	-18.75	20240111	2200	12.27	20240405	3880	-36.34	20231017	2200	12.27	20240405	5.25	N	087260	500	162 억	212776	N	N	N	N
96	20240415	100624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2475	-65	5	-2.56	467548430	188833	20.53	2520	2520	2440	3300	1780	2540	2475.99	0.65	34754	2723	2631	2573	2481	2423	2602	2452	163	760	500	1770	5	1	32552861	806	38.08	1.67	12	0.58	65.00	1483.00	3880	20231017	-36.21	2200	20240405	12.50	3040	-18.59	20240111	2200	12.50	20240405	3880	-36.21	20231017	2200	12.50	20240405	5.25	N	087260	500	162 억	212776	N	N	N	N
97	20240415	090629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2490	-50	5	-1.97	157349080	62949	6.85	2520	2520	2470	3300	1780	2540	2499.63	0.65	-2748	2723	2631	2573	2481	2423	2602	2452	163	760	500	1770	5	1	32552861	811	38.31	1.68	12	0.19	65.00	1483.00	3880	20231017	-35.82	2200	20240405	13.18	3040	-18.09	20240111	2200	13.18	20240405	3880	-35.82	20231017	2200	13.18	20240405	5.25	N	087260	500	162 억	212776	N	N	N	N
98	20240412	160624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2540	-110	5	-4.15	2351648870	910198	64.28	2655	2665	2515	3445	1855	2650	2583.76	0.98	-113645	2776	2712	2596	2532	2416	2745	2565	163	795	500	1850	5	1	32552861	827	39.08	1.71	12	2.80	65.00	1483.00	3880	20231017	-34.54	2200	20240405	15.45	3040	-16.45	20240111	2200	15.45	20240405	3880	-34.54	20231017	2200	15.45	20240405	5.11	N	087260	500	162 억	320103	N	N	N	N
99	20240412	150626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2530	-120	5	-4.53	2219605450	858126	60.60	2655	2665	2515	3445	1855	2650	2586.57	0.98	-116191	2776	2712	2596	2532	2416	2745	2565	163	795	500	1850	5	1	32552861	824	38.92	1.71	12	2.64	65.00	1483.00	3880	20231017	-34.79	2200	20240405	15.00	3040	-16.78	20240111	2200	15.00	20240405	3880	-34.79	20231017	2200	15.00	20240405	5.11	N	087260	500	162 억	320103	N	N	N	N
100	20240412	140624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2540	-110	5	-4.15	1890265850	728030	51.41	2655	2665	2540	3445	1855	2650	2596.41	0.98	-116874	2776	2712	2596	2532	2416	2745	2565	163	795	500	1850	5	1	32552861	827	39.08	1.71	12	2.24	65.00	1483.00	3880	20231017	-34.54	2200	20240405	15.45	3040	-16.45	20240111	2200	15.45	20240405	3880	-34.54	20231017	2200	15.45	20240405	5.11	N	087260	500	162 억	320103	N	N	N	N
101	20240412	130619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2550	-100	5	-3.77	1731686290	665729	47.01	2655	2665	2540	3445	1855	2650	2601.19	0.98	-112686	2776	2712	2596	2532	2416	2745	2565	163	795	500	1850	5	1	32552861	830	39.23	1.72	12	2.05	65.00	1483.00	3880	20231017	-34.28	2200	20240405	15.91	3040	-16.12	20240111	2200	15.91	20240405	3880	-34.28	20231017	2200	15.91	20240405	5.11	N	087260	500	162 억	320103	N	N	N	N
102	20240412	120624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2570	-80	5	-3.02	1512765705	580135	40.97	2655	2665	2560	3445	1855	2650	2607.61	0.98	-110572	2776	2712	2596	2532	2416	2745	2565	163	795	500	1850	5	1	32552861	837	39.54	1.73	12	1.78	65.00	1483.00	3880	20231017	-33.76	2200	20240405	16.82	3040	-15.46	20240111	2200	16.82	20240405	3880	-33.76	20231017	2200	16.82	20240405	5.11	N	087260	500	162 억	320103	N	N	N	N
103	20240412	110620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2580	-70	5	-2.64	1349398745	516532	36.48	2655	2665	2565	3445	1855	2650	2612.42	0.98	-100557	2776	2712	2596	2532	2416	2745	2565	163	795	500	1850	5	1	32552861	840	39.69	1.74	12	1.59	65.00	1483.00	3880	20231017	-33.51	2200	20240405	17.27	3040	-15.13	20240111	2200	17.27	20240405	3880	-33.51	20231017	2200	17.27	20240405	5.11	N	087260	500	162 억	320103	N	N	N	N
104	20240412	100621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2585	-65	5	-2.45	1163025455	444218	31.37	2655	2665	2585	3445	1855	2650	2618.14	0.98	-100524	2776	2712	2596	2532	2416	2745	2565	163	795	500	1850	5	1	32552861	841	39.77	1.74	12	1.36	65.00	1483.00	3880	20231017	-33.38	2200	20240405	17.50	3040	-14.97	20240111	2200	17.50	20240405	3880	-33.38	20231017	2200	17.50	20240405	5.11	N	087260	500	162 억	320103	N	N	N	N
105	20240412	090620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2605	-45	5	-1.70	646426235	245575	17.34	2655	2665	2595	3445	1855	2650	2632.30	0.98	-93166	2776	2712	2596	2532	2416	2745	2565	163	795	500	1850	5	1	32552861	848	40.08	1.76	12	0.75	65.00	1483.00	3880	20231017	-32.86	2200	20240405	18.41	3040	-14.31	20240111	2200	18.41	20240405	3880	-32.86	20231017	2200	18.41	20240405	5.11	N	087260	500	162 억	320103	N	N	N	N
106	20240411	160616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2650	45	2	1.73	3555559840	1372559	37.71	2525	2660	2480	3385	1825	2605	2590.26	0.91	14172	2821	2712	2621	2512	2421	2767	2567	163	780	500	1820	5	1	32552861	863	40.77	1.79	12	4.22	65.00	1483.00	3880	20231017	-31.70	2200	20240405	20.45	3040	-12.83	20240111	2200	20.45	20240405	3880	-31.70	20231017	2200	20.45	20240405	3.96	N	087260	500	162 억	297430	N	N	N	N
107	20240411	150623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2645	40	2	1.54	3293070710	1273393	34.99	2525	2660	2480	3385	1825	2605	2586.06	0.91	30427	2821	2712	2621	2512	2421	2767	2567	163	780	500	1820	5	1	32552861	861	40.69	1.78	12	3.91	65.00	1483.00	3880	20231017	-31.83	2200	20240405	20.23	3040	-12.99	20240111	2200	20.23	20240405	3880	-31.83	20231017	2200	20.23	20240405	3.96	N	087260	500	162 억	297430	N	N	N	N
108	20240411	140619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2640	35	2	1.34	2950373705	1143557	31.42	2525	2660	2480	3385	1825	2605	2580.00	0.91	27439	2821	2712	2621	2512	2421	2767	2567	163	780	500	1820	5	1	32552861	859	40.62	1.78	12	3.51	65.00	1483.00	3880	20231017	-31.96	2200	20240405	20.00	3040	-13.16	20240111	2200	20.00	20240405	3880	-31.96	20231017	2200	20.00	20240405	3.96	N	087260	500	162 억	297430	N	N	N	N
109	20240411	130612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2640	35	2	1.34	2435588590	948668	26.07	2525	2660	2480	3385	1825	2605	2567.38	0.91	10434	2821	2712	2621	2512	2421	2767	2567	163	780	500	1820	5	1	32552861	859	40.62	1.78	12	2.91	65.00	1483.00	3880	20231017	-31.96	2200	20240405	20.00	3040	-13.16	20240111	2200	20.00	20240405	3880	-31.96	20231017	2200	20.00	20240405	3.96	N	087260	500	162 억	297430	N	N	N	N
110	20240411	120621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2575	-30	5	-1.15	1477215545	583355	16.03	2525	2590	2480	3385	1825	2605	2532.28	0.91	-704	2821	2712	2621	2512	2421	2767	2567	163	780	500	1820	5	1	32552861	838	39.62	1.74	12	1.79	65.00	1483.00	3880	20231017	-33.63	2200	20240405	17.05	3040	-15.30	20240111	2200	17.05	20240405	3880	-33.63	20231017	2200	17.05	20240405	3.96	N	087260	500	162 억	297430	N	N	N	N
111	20240411	110615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2550	-55	5	-2.11	1226634245	485809	13.35	2525	2565	2480	3385	1825	2605	2524.93	0.91	20015	2821	2712	2621	2512	2421	2767	2567	163	780	500	1820	5	1	32552861	830	39.23	1.72	12	1.49	65.00	1483.00	3880	20231017	-34.28	2200	20240405	15.91	3040	-16.12	20240111	2200	15.91	20240405	3880	-34.28	20231017	2200	15.91	20240405	3.96	N	087260	500	162 억	297430	N	N	N	N
112	20240411	100622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2530	-75	5	-2.88	1059819565	420310	11.55	2525	2555	2480	3385	1825	2605	2521.52	0.91	29672	2821	2712	2621	2512	2421	2767	2567	163	780	500	1820	5	1	32552861	824	38.92	1.71	12	1.29	65.00	1483.00	3880	20231017	-34.79	2200	20240405	15.00	3040	-16.78	20240111	2200	15.00	20240405	3880	-34.79	20231017	2200	15.00	20240405	3.96	N	087260	500	162 억	297430	N	N	N	N
113	20240411	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2545	-60	5	-2.30	538317370	214616	5.90	2525	2545	2480	3385	1825	2605	2508.28	0.91	35950	2821	2712	2621	2512	2421	2767	2567	163	780	500	1820	5	1	32552861	828	39.15	1.72	12	0.66	65.00	1483.00	3880	20231017	-34.41	2200	20240405	15.68	3040	-16.28	20240111	2200	15.68	20240405	3880	-34.41	20231017	2200	15.68	20240405	3.96	N	087260	500	162 억	297430	N	N	N	N
114	20240409	160608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2605	40	2	1.56	9428740095	3587667	24.05	2600	2730	2530	3330	1800	2565	2628.40	0.50	130898	2971	2767	2571	2367	2171	2870	2470	163	765	500	1790	5	1	32552861	848	40.08	1.76	12	11.02	65.00	1483.00	3880	20231017	-32.86	2200	20240405	18.41	3040	-14.31	20240111	2200	18.41	20240405	3880	-32.86	20231017	2200	18.41	20240405	3.97	N	087260	500	162 억	163229	N	N	N	N
115	20240409	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2615	50	2	1.95	8932325545	3397883	22.78	2600	2730	2530	3330	1800	2565	2629.03	0.50	151102	2971	2767	2571	2367	2171	2870	2470	163	765	500	1790	5	1	32552861	851	40.23	1.76	12	10.44	65.00	1483.00	3880	20231017	-32.60	2200	20240405	18.86	3040	-13.98	20240111	2200	18.86	20240405	3880	-32.60	20231017	2200	18.86	20240405	3.97	N	087260	500	162 억	163229	N	N	N	N
116	20240409	140617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2635	70	2	2.73	8359845970	3179602	21.32	2600	2730	2530	3330	1800	2565	2629.47	0.50	168596	2971	2767	2571	2367	2171	2870	2470	163	765	500	1790	5	1	32552861	858	40.54	1.78	12	9.77	65.00	1483.00	3880	20231017	-32.09	2200	20240405	19.77	3040	-13.32	20240111	2200	19.77	20240405	3880	-32.09	20231017	2200	19.77	20240405	3.97	N	087260	500	162 억	163229	N	N	N	N
117	20240409	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2610	45	2	1.75	7577502835	2882968	19.33	2600	2730	2530	3330	1800	2565	2628.65	0.50	153841	2971	2767	2571	2367	2171	2870	2470	163	765	500	1790	5	1	32552861	850	40.15	1.76	12	8.86	65.00	1483.00	3880	20231017	-32.73	2200	20240405	18.64	3040	-14.14	20240111	2200	18.64	20240405	3880	-32.73	20231017	2200	18.64	20240405	3.97	N	087260	500	162 억	163229	N	N	N	N
118	20240409	120613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2610	45	2	1.75	7379417590	2807075	18.82	2600	2730	2530	3330	1800	2565	2629.15	0.50	159041	2971	2767	2571	2367	2171	2870	2470	163	765	500	1790	5	1	32552861	850	40.15	1.76	12	8.62	65.00	1483.00	3880	20231017	-32.73	2200	20240405	18.64	3040	-14.14	20240111	2200	18.64	20240405	3880	-32.73	20231017	2200	18.64	20240405	3.97	N	087260	500	162 억	163229	N	N	N	N
119	20240409	110612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2610	45	2	1.75	6824514675	2595299	17.40	2600	2730	2530	3330	1800	2565	2629.88	0.50	147631	2971	2767	2571	2367	2171	2870	2470	163	765	500	1790	5	1	32552861	850	40.15	1.76	12	7.97	65.00	1483.00	3880	20231017	-32.73	2200	20240405	18.64	3040	-14.14	20240111	2200	18.64	20240405	3880	-32.73	20231017	2200	18.64	20240405	3.97	N	087260	500	162 억	163229	N	N	N	N
120	20240409	100608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2620	55	2	2.14	6062350450	2304316	15.45	2600	2730	2530	3330	1800	2565	2631.23	0.50	116500	2971	2767	2571	2367	2171	2870	2470	163	765	500	1790	5	1	32552861	853	40.31	1.77	12	7.08	65.00	1483.00	3880	20231017	-32.47	2200	20240405	19.09	3040	-13.82	20240111	2200	19.09	20240405	3880	-32.47	20231017	2200	19.09	20240405	3.97	N	087260	500	162 억	163229	N	N	N	N
121	20240409	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2585	20	2	0.78	1043770755	401908	2.69	2600	2630	2565	3330	1800	2565	2598.08	0.50	7390	2971	2767	2571	2367	2171	2870	2470	163	765	500	1790	5	1	32552861	841	39.77	1.74	12	1.23	65.00	1483.00	3880	20231017	-33.38	2200	20240405	17.50	3040	-14.97	20240111	2200	17.50	20240405	3880	-33.38	20231017	2200	17.50	20240405	3.97	N	087260	500	162 억	163229	N	N	N	N
122	20240408	160606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2565	360	2	16.33	39093149195	14830433	5403.18	2380	2775	2375	2865	1545	2205	2636.03	0.81	-94820	2295	2250	2225	2180	2155	2237	2167	163	660	500	1540	5	1	32552861	835	39.46	1.73	12	45.56	65.00	1483.00	3880	20231017	-33.89	2200	20240405	16.59	3040	-15.62	20240111	2200	16.59	20240405	3880	-33.89	20231017	2200	16.59	20240405	4.02	N	087260	500	162 억	262229	N	N	N	N
123	20240408	150610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2555	350	2	15.87	38519938130	14606477	5321.59	2380	2775	2375	2865	1545	2205	2637.18	0.81	-98640	2295	2250	2225	2180	2155	2237	2167	163	660	500	1540	5	1	32552861	832	39.31	1.72	12	44.87	65.00	1483.00	3880	20231017	-34.15	2200	20240405	16.14	3040	-15.95	20240111	2200	16.14	20240405	3880	-34.15	20231017	2200	16.14	20240405	4.02	N	087260	500	162 억	262229	N	N	N	N
124	20240408	140612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2570	365	2	16.55	36735782090	13904084	5065.68	2380	2775	2375	2865	1545	2205	2642.09	0.81	-50759	2295	2250	2225	2180	2155	2237	2167	163	660	500	1540	5	1	32552861	837	39.54	1.73	12	42.71	65.00	1483.00	3880	20231017	-33.76	2200	20240405	16.82	3040	-15.46	20240111	2200	16.82	20240405	3880	-33.76	20231017	2200	16.82	20240405	4.02	N	087260	500	162 억	262229	N	N	N	N
125	20240408	130609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2570	365	2	16.55	35645425560	13474997	4909.35	2380	2775	2375	2865	1545	2205	2645.30	0.81	-50292	2295	2250	2225	2180	2155	2237	2167	163	660	500	1540	5	1	32552861	837	39.54	1.73	12	41.39	65.00	1483.00	3880	20231017	-33.76	2200	20240405	16.82	3040	-15.46	20240111	2200	16.82	20240405	3880	-33.76	20231017	2200	16.82	20240405	4.02	N	087260	500	162 억	262229	N	N	N	N
126	20240408	120611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2610	405	2	18.37	32671305430	12306284	4483.56	2380	2775	2375	2865	1545	2205	2654.85	0.81	-94319	2295	2250	2225	2180	2155	2237	2167	163	660	500	1540	5	1	32552861	850	40.15	1.76	12	37.80	65.00	1483.00	3880	20231017	-32.73	2200	20240405	18.64	3040	-14.14	20240111	2200	18.64	20240405	3880	-32.73	20231017	2200	18.64	20240405	4.02	N	087260	500	162 억	262229	N	N	N	N
127	20240408	110613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2655	450	2	20.41	30798330525	11596959	4225.13	2380	2775	2375	2865	1545	2205	2655.72	0.81	-93174	2295	2250	2225	2180	2155	2237	2167	163	660	500	1540	5	1	32552861	864	40.85	1.79	12	35.63	65.00	1483.00	3880	20231017	-31.57	2200	20240405	20.68	3040	-12.66	20240111	2200	20.68	20240405	3880	-31.57	20231017	2200	20.68	20240405	4.02	N	087260	500	162 억	262229	N	N	N	N
128	20240408	100605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2665	460	2	20.86	27426165735	10325921	3762.05	2380	2775	2375	2865	1545	2205	2656.05	0.81	-91098	2295	2250	2225	2180	2155	2237	2167	163	660	500	1540	5	1	32552861	868	41.00	1.80	12	31.72	65.00	1483.00	3880	20231017	-31.31	2200	20240405	21.14	3040	-12.34	20240111	2200	21.14	20240405	3880	-31.31	20231017	2200	21.14	20240405	4.02	N	087260	500	162 억	262229	N	N	N	N
129	20240408	090611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2590	385	2	17.46	5449069840	2113518	770.02	2380	2660	2375	2865	1545	2205	2578.20	0.81	-56213	2295	2250	2225	2180	2155	2237	2167	163	660	500	1540	5	1	32552861	843	39.85	1.75	12	6.49	65.00	1483.00	3880	20231017	-33.25	2200	20240405	17.73	3040	-14.80	20240111	2200	17.73	20240405	3880	-33.25	20231017	2200	17.73	20240405	4.02	N	087260	500	162 억	262229	N	N	N	N
130	20240405	160611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2205	-75	5	-3.29	607665790	273575	148.81	2250	2270	2200	2960	1600	2280	2221.21	0.89	-28166	2320	2300	2275	2255	2230	2310	2265	163	680	500	1590	5	1	32552861	718	33.92	1.49	12	0.84	65.00	1483.00	3880	20231017	-43.17	2200	20240405	0.23	3040	-27.47	20240111	2200	0.23	20240405	3880	-43.17	20231017	2200	0.23	20240405	3.97	N	087260	500	162 억	290125	N	N	N	N
131	20240405	150608	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2215	-65	5	-2.85	558288985	251242	136.67	2250	2270	2200	2960	1600	2280	2222.12	0.89	-30512	2320	2300	2275	2255	2230	2310	2265	163	680	500	1590	5	1	32552861	721	34.08	1.49	12	0.77	65.00	1483.00	3880	20231017	-42.91	2200	20240405	0.68	3040	-27.14	20240111	2200	0.68	20240405	3880	-42.91	20231017	2200	0.68	20240405	3.97	N	087260	500	162 억	290125	N	N	N	N
132	20240405	140607	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2225	-55	5	-2.41	477369365	214722	116.80	2250	2270	2200	2960	1600	2280	2223.20	0.89	-28560	2320	2300	2275	2255	2230	2310	2265	163	680	500	1590	5	1	32552861	724	34.23	1.50	12	0.66	65.00	1483.00	3880	20231017	-42.65	2200	20240405	1.14	3040	-26.81	20240111	2200	1.14	20240405	3880	-42.65	20231017	2200	1.14	20240405	3.97	N	087260	500	162 억	290125	N	N	N	N
133	20240405	130606	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2210	-70	5	-3.07	434764210	195548	106.37	2250	2270	2200	2960	1600	2280	2223.31	0.89	-21165	2320	2300	2275	2255	2230	2310	2265	163	680	500	1590	5	1	32552861	719	34.00	1.49	12	0.60	65.00	1483.00	3880	20231017	-43.04	2200	20240405	0.45	3040	-27.30	20240111	2200	0.45	20240405	3880	-43.04	20231017	2200	0.45	20240405	3.97	N	087260	500	162 억	290125	N	N	N	N
134	20240405	120607	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2215	-65	5	-2.85	416142895	187142	101.80	2250	2270	2200	2960	1600	2280	2223.67	0.89	-19957	2320	2300	2275	2255	2230	2310	2265	163	680	500	1590	5	1	32552861	721	34.08	1.49	12	0.57	65.00	1483.00	3880	20231017	-42.91	2200	20240405	0.68	3040	-27.14	20240111	2200	0.68	20240405	3880	-42.91	20231017	2200	0.68	20240405	3.97	N	087260	500	162 억	290125	N	N	N	N
135	20240405	110611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2205	-75	5	-3.29	332392165	149143	81.13	2250	2270	2200	2960	1600	2280	2228.68	0.89	-13776	2320	2300	2275	2255	2230	2310	2265	163	680	500	1590	5	1	32552861	718	33.92	1.49	12	0.46	65.00	1483.00	3880	20231017	-43.17	2200	20240405	0.23	3040	-27.47	20240111	2200	0.23	20240405	3880	-43.17	20231017	2200	0.23	20240405	3.97	N	087260	500	162 억	290125	N	N	N	N
136	20240405	100521	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2245	-35	5	-1.54	143166640	63855	34.73	2250	2270	2225	2960	1600	2280	2242.06	0.89	1242	2320	2300	2275	2255	2230	2310	2265	163	680	500	1590	5	1	32552861	731	34.54	1.51	12	0.20	65.00	1483.00	3880	20231017	-42.14	2225	20240405	0.90	3040	-26.15	20240111	2225	0.90	20240405	3880	-42.14	20231017	2225	0.90	20240405	3.97	N	087260	500	162 억	290125	N	N	N	N
137	20240405	090600	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2240	-40	5	-1.75	43360145	19297	10.50	2250	2270	2235	2960	1600	2280	2246.99	0.89	1437	2320	2300	2275	2255	2230	2310	2265	163	680	500	1590	5	1	32552861	729	34.46	1.51	12	0.06	65.00	1483.00	3880	20231017	-42.27	2235	20240405	0.22	3040	-26.32	20240111	2235	0.22	20240405	3880	-42.27	20231017	2235	0.22	20240405	3.97	N	087260	500	162 억	290125	N	N	N	N
138	20240404	160600	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2280	10	2	0.44	412669650	181923	55.84	2270	2295	2250	2950	1590	2270	2268.34	1.00	-35734	2370	2320	2285	2235	2200	2302	2217	163	680	500	1580	5	1	32552861	742	35.08	1.54	12	0.56	65.00	1483.00	3880	20231017	-41.24	2250	20240404	1.33	3040	-25.00	20240111	2250	1.33	20240404	3880	-41.24	20231017	2250	1.33	20240404	3.98	N	087260	500	162 억	325859	N	N	N	N
139	20240404	150557	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2270	0	3	0.00	372469955	164270	50.42	2270	2295	2250	2950	1590	2270	2267.43	1.00	-32449	2370	2320	2285	2235	2200	2302	2217	163	680	500	1580	5	1	32552861	739	34.92	1.53	12	0.50	65.00	1483.00	3880	20231017	-41.49	2250	20240404	0.89	3040	-25.33	20240111	2250	0.89	20240404	3880	-41.49	20231017	2250	0.89	20240404	3.98	N	087260	500	162 억	325859	N	N	N	N
140	20240404	140600	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2270	0	3	0.00	319305970	140794	43.22	2270	2295	2250	2950	1590	2270	2267.89	1.00	-27971	2370	2320	2285	2235	2200	2302	2217	163	680	500	1580	5	1	32552861	739	34.92	1.53	12	0.43	65.00	1483.00	3880	20231017	-41.49	2250	20240404	0.89	3040	-25.33	20240111	2250	0.89	20240404	3880	-41.49	20231017	2250	0.89	20240404	3.98	N	087260	500	162 억	325859	N	N	N	N
141	20240404	130553	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2260	-10	5	-0.44	267414770	117843	36.17	2270	2295	2250	2950	1590	2270	2269.25	1.00	-24742	2370	2320	2285	2235	2200	2302	2217	163	680	500	1580	5	1	32552861	736	34.77	1.52	12	0.36	65.00	1483.00	3880	20231017	-41.75	2250	20240404	0.44	3040	-25.66	20240111	2250	0.44	20240404	3880	-41.75	20231017	2250	0.44	20240404	3.98	N	087260	500	162 억	325859	N	N	N	N
142	20240404	120557	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2275	5	2	0.22	179359205	78854	24.21	2270	2295	2250	2950	1590	2270	2274.57	1.00	-17491	2370	2320	2285	2235	2200	2302	2217	163	680	500	1580	5	1	32552861	741	35.00	1.53	12	0.24	65.00	1483.00	3880	20231017	-41.37	2250	20240404	1.11	3040	-25.16	20240111	2250	1.11	20240404	3880	-41.37	20231017	2250	1.11	20240404	3.98	N	087260	500	162 억	325859	N	N	N	N
143	20240404	110559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	10	2	0.44	108751855	47699	14.64	2270	2295	2270	2950	1590	2270	2279.96	1.00	-12456	2370	2320	2285	2235	2200	2302	2217	163	680	500	1580	5	1	32552861	742	35.08	1.54	12	0.15	65.00	1483.00	3880	20231017	-41.24	2250	20240319	1.33	3040	-25.00	20240111	2250	1.33	20240319	3880	-41.24	20231017	2250	1.33	20240319	3.98	N	087260	500	162 억	325859	N	N	N	N
144	20240404	100559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	20	2	0.88	43081325	18862	5.79	2270	2295	2270	2950	1590	2270	2284.03	1.00	-3209	2370	2320	2285	2235	2200	2302	2217	163	680	500	1580	5	1	32552861	745	35.23	1.54	12	0.06	65.00	1483.00	3880	20231017	-40.98	2250	20240319	1.78	3040	-24.67	20240111	2250	1.78	20240319	3880	-40.98	20231017	2250	1.78	20240319	3.98	N	087260	500	162 억	325859	N	N	N	N
145	20240404	090558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	10	2	0.44	16963575	7446	2.29	2270	2285	2270	2950	1590	2270	2278.21	1.00	-2504	2370	2320	2285	2235	2200	2302	2217	163	680	500	1580	5	1	32552861	742	35.08	1.54	12	0.02	65.00	1483.00	3880	20231017	-41.24	2250	20240319	1.33	3040	-25.00	20240111	2250	1.33	20240319	3880	-41.24	20231017	2250	1.33	20240319	3.98	N	087260	500	162 억	325859	N	N	N	N
146	20240403	160558	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2270	-65	5	-2.78	741835400	324474	121.56	2320	2335	2250	3035	1635	2335	2286.31	1.51	-163593	2438	2386	2348	2296	2258	2367	2277	163	700	500	1630	5	1	32552861	739	34.92	1.53	12	1.00	65.00	1483.00	3880	20231017	-41.49	2250	20240403	0.89	3040	-25.33	20240111	2250	0.89	20240403	3880	-41.49	20231017	2250	0.89	20240403	4.07	N	087260	500	162 억	490876	N	N	N	N
147	20240403	150556	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2255	-80	5	-3.43	701797945	306793	114.94	2320	2335	2250	3035	1635	2335	2287.53	1.51	-151883	2438	2386	2348	2296	2258	2367	2277	163	700	500	1630	5	1	32552861	734	34.69	1.52	12	0.94	65.00	1483.00	3880	20231017	-41.88	2250	20240403	0.22	3040	-25.82	20240111	2250	0.22	20240403	3880	-41.88	20231017	2250	0.22	20240403	4.07	N	087260	500	162 억	490876	N	N	N	N
148	20240403	140553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-55	5	-2.36	536150680	233757	87.58	2320	2335	2265	3035	1635	2335	2293.62	1.51	-114026	2438	2386	2348	2296	2258	2367	2277	163	700	500	1630	5	1	32552861	742	35.08	1.54	12	0.72	65.00	1483.00	3880	20231017	-41.24	2250	20240319	1.33	3040	-25.00	20240111	2250	1.33	20240319	3880	-41.24	20231017	2250	1.33	20240319	4.07	N	087260	500	162 억	490876	N	N	N	N
149	20240403	130553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	-60	5	-2.57	459390995	200205	75.01	2320	2335	2265	3035	1635	2335	2294.60	1.51	-99703	2438	2386	2348	2296	2258	2367	2277	163	700	500	1630	5	1	32552861	741	35.00	1.53	12	0.62	65.00	1483.00	3880	20231017	-41.37	2250	20240319	1.11	3040	-25.16	20240111	2250	1.11	20240319	3880	-41.37	20231017	2250	1.11	20240319	4.07	N	087260	500	162 억	490876	N	N	N	N
150	20240403	120552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2300	-35	5	-1.50	307005595	133490	50.01	2320	2335	2285	3035	1635	2335	2299.84	1.51	-49457	2438	2386	2348	2296	2258	2367	2277	163	700	500	1630	5	1	32552861	749	35.38	1.55	12	0.41	65.00	1483.00	3880	20231017	-40.72	2250	20240319	2.22	3040	-24.34	20240111	2250	2.22	20240319	3880	-40.72	20231017	2250	2.22	20240319	4.07	N	087260	500	162 억	490876	N	N	N	N
151	20240403	110553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2295	-40	5	-1.71	247943105	107773	40.38	2320	2335	2285	3035	1635	2335	2300.61	1.51	-35130	2438	2386	2348	2296	2258	2367	2277	163	700	500	1630	5	1	32552861	747	35.31	1.55	12	0.33	65.00	1483.00	3880	20231017	-40.85	2250	20240319	2.00	3040	-24.51	20240111	2250	2.00	20240319	3880	-40.85	20231017	2250	2.00	20240319	4.07	N	087260	500	162 억	490876	N	N	N	N
152	20240403	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2300	-35	5	-1.50	172953990	75225	28.18	2320	2335	2285	3035	1635	2335	2299.16	1.51	-24326	2438	2386	2348	2296	2258	2367	2277	163	700	500	1630	5	1	32552861	749	35.38	1.55	12	0.23	65.00	1483.00	3880	20231017	-40.72	2250	20240319	2.22	3040	-24.34	20240111	2250	2.22	20240319	3880	-40.72	20231017	2250	2.22	20240319	4.07	N	087260	500	162 억	490876	N	N	N	N
153	20240403	090554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2325	-10	5	-0.43	14344165	6198	2.32	2320	2335	2305	3035	1635	2335	2314.32	1.51	-1230	2438	2386	2348	2296	2258	2367	2277	163	700	500	1630	5	1	32552861	757	35.77	1.57	12	0.02	65.00	1483.00	3880	20231017	-40.08	2250	20240319	3.33	3040	-23.52	20240111	2250	3.33	20240319	3880	-40.08	20231017	2250	3.33	20240319	4.07	N	087260	500	162 억	490876	N	N	N	N
154	20240402	160544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2335	-70	5	-2.91	622421125	264443	151.52	2390	2400	2310	3125	1685	2405	2353.78	1.59	-25974	2451	2427	2391	2367	2331	2440	2380	163	720	500	1680	5	1	32552861	760	35.92	1.57	12	0.81	65.00	1483.00	3880	20231017	-39.82	2250	20240319	3.78	3040	-23.19	20240111	2250	3.78	20240319	3880	-39.82	20231017	2250	3.78	20240319	4.07	N	087260	500	162 억	517276	N	N	N	N
155	20240402	150551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2340	-65	5	-2.70	506742770	214650	122.99	2390	2400	2320	3125	1685	2405	2360.79	1.59	-34306	2451	2427	2391	2367	2331	2440	2380	163	720	500	1680	5	1	32552861	762	36.00	1.58	12	0.66	65.00	1483.00	3880	20231017	-39.69	2250	20240319	4.00	3040	-23.03	20240111	2250	4.00	20240319	3880	-39.69	20231017	2250	4.00	20240319	4.07	N	087260	500	162 억	517276	N	N	N	N
156	20240402	140553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	-45	5	-1.87	369737395	156107	89.44	2390	2400	2350	3125	1685	2405	2368.49	1.59	-9408	2451	2427	2391	2367	2331	2440	2380	163	720	500	1680	5	1	32552861	768	36.31	1.59	12	0.48	65.00	1483.00	3880	20231017	-39.18	2250	20240319	4.89	3040	-22.37	20240111	2250	4.89	20240319	3880	-39.18	20231017	2250	4.89	20240319	4.07	N	087260	500	162 억	517276	N	N	N	N
157	20240402	130544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2370	-35	5	-1.46	292479660	123353	70.68	2390	2400	2350	3125	1685	2405	2371.08	1.59	-236	2451	2427	2391	2367	2331	2440	2380	163	720	500	1680	5	1	32552861	772	36.46	1.60	12	0.38	65.00	1483.00	3880	20231017	-38.92	2250	20240319	5.33	3040	-22.04	20240111	2250	5.33	20240319	3880	-38.92	20231017	2250	5.33	20240319	4.07	N	087260	500	162 억	517276	N	N	N	N
158	20240402	120540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2375	-30	5	-1.25	268317855	113139	64.83	2390	2400	2350	3125	1685	2405	2371.58	1.59	3205	2451	2427	2391	2367	2331	2440	2380	163	720	500	1680	5	1	32552861	773	36.54	1.60	12	0.35	65.00	1483.00	3880	20231017	-38.79	2250	20240319	5.56	3040	-21.88	20240111	2250	5.56	20240319	3880	-38.79	20231017	2250	5.56	20240319	4.07	N	087260	500	162 억	517276	N	N	N	N
159	20240402	110546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2370	-35	5	-1.46	241565710	101855	58.36	2390	2400	2350	3125	1685	2405	2371.66	1.59	3777	2451	2427	2391	2367	2331	2440	2380	163	720	500	1680	5	1	32552861	772	36.46	1.60	12	0.31	65.00	1483.00	3880	20231017	-38.92	2250	20240319	5.33	3040	-22.04	20240111	2250	5.33	20240319	3880	-38.92	20231017	2250	5.33	20240319	4.07	N	087260	500	162 억	517276	N	N	N	N
160	20240402	100546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2380	-25	5	-1.04	165078800	69619	39.89	2390	2400	2350	3125	1685	2405	2371.17	1.59	234	2451	2427	2391	2367	2331	2440	2380	163	720	500	1680	5	1	32552861	775	36.62	1.60	12	0.21	65.00	1483.00	3880	20231017	-38.66	2250	20240319	5.78	3040	-21.71	20240111	2250	5.78	20240319	3880	-38.66	20231017	2250	5.78	20240319	4.07	N	087260	500	162 억	517276	N	N	N	N
161	20240402	090547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2375	-30	5	-1.25	35395840	14830	8.50	2390	2400	2375	3125	1685	2405	2386.77	1.59	292	2451	2427	2391	2367	2331	2440	2380	163	720	500	1680	5	1	32552861	773	36.54	1.60	12	0.05	65.00	1483.00	3880	20231017	-38.79	2250	20240319	5.56	3040	-21.88	20240111	2250	5.56	20240319	3880	-38.79	20231017	2250	5.56	20240319	4.07	N	087260	500	162 억	517276	N	N	N	N
162	20240401	160544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2405	30	2	1.26	408928075	170777	44.44	2370	2415	2355	3085	1665	2375	2394.44	1.57	6091	2478	2426	2378	2326	2278	2452	2352	163	710	500	1660	5	1	32552861	783	37.00	1.62	12	0.52	65.00	1483.00	3880	20231017	-38.02	2250	20240319	6.89	3040	-20.89	20240111	2250	6.89	20240319	3880	-38.02	20231017	2250	6.89	20240319	4.11	N	087260	500	162 억	511134	N	N	N	N
163	20240401	150546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2390	15	2	0.63	347719215	145289	37.80	2370	2415	2355	3085	1665	2375	2393.30	1.57	9244	2478	2426	2378	2326	2278	2452	2352	163	710	500	1660	5	1	32552861	778	36.77	1.61	12	0.45	65.00	1483.00	3880	20231017	-38.40	2250	20240319	6.22	3040	-21.38	20240111	2250	6.22	20240319	3880	-38.40	20231017	2250	6.22	20240319	4.11	N	087260	500	162 억	511134	N	N	N	N
164	20240401	140542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2390	15	2	0.63	309960025	129531	33.70	2370	2415	2355	3085	1665	2375	2392.94	1.57	7747	2478	2426	2378	2326	2278	2452	2352	163	710	500	1660	5	1	32552861	778	36.77	1.61	12	0.40	65.00	1483.00	3880	20231017	-38.40	2250	20240319	6.22	3040	-21.38	20240111	2250	6.22	20240319	3880	-38.40	20231017	2250	6.22	20240319	4.11	N	087260	500	162 억	511134	N	N	N	N
165	20240401	130539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2390	15	2	0.63	268821415	112318	29.23	2370	2415	2355	3085	1665	2375	2393.40	1.57	8815	2478	2426	2378	2326	2278	2452	2352	163	710	500	1660	5	1	32552861	778	36.77	1.61	12	0.35	65.00	1483.00	3880	20231017	-38.40	2250	20240319	6.22	3040	-21.38	20240111	2250	6.22	20240319	3880	-38.40	20231017	2250	6.22	20240319	4.11	N	087260	500	162 억	511134	N	N	N	N
166	20240401	120546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2405	30	2	1.26	215529240	90019	23.42	2370	2415	2355	3085	1665	2375	2394.27	1.57	5508	2478	2426	2378	2326	2278	2452	2352	163	710	500	1660	5	1	32552861	783	37.00	1.62	12	0.28	65.00	1483.00	3880	20231017	-38.02	2250	20240319	6.89	3040	-20.89	20240111	2250	6.89	20240319	3880	-38.02	20231017	2250	6.89	20240319	4.11	N	087260	500	162 억	511134	N	N	N	N
167	20240401	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2400	25	2	1.05	152800435	63930	16.63	2370	2410	2355	3085	1665	2375	2390.12	1.57	818	2478	2426	2378	2326	2278	2452	2352	163	710	500	1660	5	1	32552861	781	36.92	1.62	12	0.20	65.00	1483.00	3880	20231017	-38.14	2250	20240319	6.67	3040	-21.05	20240111	2250	6.67	20240319	3880	-38.14	20231017	2250	6.67	20240319	4.11	N	087260	500	162 억	511134	N	N	N	N
168	20240401	100541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2400	25	2	1.05	116365005	48749	12.68	2370	2410	2355	3085	1665	2375	2387.03	1.57	2402	2478	2426	2378	2326	2278	2452	2352	163	710	500	1660	5	1	32552861	781	36.92	1.62	12	0.15	65.00	1483.00	3880	20231017	-38.14	2250	20240319	6.67	3040	-21.05	20240111	2250	6.67	20240319	3880	-38.14	20231017	2250	6.67	20240319	4.11	N	087260	500	162 억	511134	N	N	N	N
169	20240401	090542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2380	5	2	0.21	26621475	11259	2.93	2370	2380	2355	3085	1665	2375	2364.45	1.57	3807	2478	2426	2378	2326	2278	2452	2352	163	710	500	1660	5	1	32552861	775	36.62	1.60	12	0.03	65.00	1483.00	3880	20231017	-38.66	2250	20240319	5.78	3040	-21.71	20240111	2250	5.78	20240319	3880	-38.66	20231017	2250	5.78	20240319	4.11	N	087260	500	162 억	511134	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History