KissMeData/262840/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 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	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3275	0	3	0.00	190142045	58165	90.34	3275	3310	3240	4255	2295	3275	3269.01	0.40	324	3365	3320	3255	3210	3145	3342	3232	10	980	100	2290	5	1	9860000	323	19.97	1.35	12	0.59	164.00	2419.00	4350	20240419	-24.71	2557	20231101	28.08	4350	-24.71	20240419	2777	17.93	20240103	7950	-58.81	20240404	3130	4.63	20240425	1.79	N	262840	100	9 억	39246	N	N	N	N
3	20240430	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3275	0	3	0.00	181937400	55657	86.45	3275	3310	3240	4255	2295	3275	3268.90	0.40	311	3365	3320	3255	3210	3145	3342	3232	10	980	100	2290	5	1	9860000	323	19.97	1.35	12	0.56	164.00	2419.00	4350	20240419	-24.71	2557	20231101	28.08	4350	-24.71	20240419	2777	17.93	20240103	7950	-58.81	20240404	3130	4.63	20240425	1.79	N	262840	100	9 억	39246	N	N	N	N
4	20240430	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3280	5	2	0.15	157455125	48183	74.84	3275	3310	3240	4255	2295	3275	3267.86	0.40	-97	3365	3320	3255	3210	3145	3342	3232	10	980	100	2290	5	1	9860000	323	20.00	1.36	12	0.49	164.00	2419.00	4350	20240419	-24.60	2557	20231101	28.28	4350	-24.60	20240419	2777	18.11	20240103	7950	-58.74	20240404	3130	4.79	20240425	1.79	N	262840	100	9 억	39246	N	N	N	N
5	20240430	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3275	0	3	0.00	130407700	39935	62.03	3275	3310	3240	4255	2295	3275	3265.50	0.40	-469	3365	3320	3255	3210	3145	3342	3232	10	980	100	2290	5	1	9860000	323	19.97	1.35	12	0.41	164.00	2419.00	4350	20240419	-24.71	2557	20231101	28.08	4350	-24.71	20240419	2777	17.93	20240103	7950	-58.81	20240404	3130	4.63	20240425	1.79	N	262840	100	9 억	39246	N	N	N	N
6	20240430	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3285	10	2	0.31	119355635	36565	56.79	3275	3310	3240	4255	2295	3275	3264.20	0.40	-469	3365	3320	3255	3210	3145	3342	3232	10	980	100	2290	5	1	9860000	324	20.03	1.36	12	0.37	164.00	2419.00	4350	20240419	-24.48	2557	20231101	28.47	4350	-24.48	20240419	2777	18.29	20240103	7950	-58.68	20240404	3130	4.95	20240425	1.79	N	262840	100	9 억	39246	N	N	N	N
7	20240430	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3280	5	2	0.15	113840445	34884	54.18	3275	3310	3240	4255	2295	3275	3263.40	0.40	120	3365	3320	3255	3210	3145	3342	3232	10	980	100	2290	5	1	9860000	323	20.00	1.36	12	0.35	164.00	2419.00	4350	20240419	-24.60	2557	20231101	28.28	4350	-24.60	20240419	2777	18.11	20240103	7950	-58.74	20240404	3130	4.79	20240425	1.79	N	262840	100	9 억	39246	N	N	N	N
8	20240430	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3260	-15	5	-0.46	100926685	30933	48.05	3275	3310	3240	4255	2295	3275	3262.75	0.40	2127	3365	3320	3255	3210	3145	3342	3232	10	980	100	2290	5	1	9860000	321	19.88	1.35	12	0.31	164.00	2419.00	4350	20240419	-25.06	2557	20231101	27.49	4350	-25.06	20240419	2777	17.39	20240103	7950	-58.99	20240404	3130	4.15	20240425	1.79	N	262840	100	9 억	39246	N	N	N	N
9	20240430	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3275	0	3	0.00	28141770	8583	13.33	3275	3310	3270	4255	2295	3275	3278.78	0.40	-47	3365	3320	3255	3210	3145	3342	3232	10	980	100	2290	5	1	9860000	323	19.97	1.35	12	0.09	164.00	2419.00	4350	20240419	-24.71	2557	20231101	28.08	4350	-24.71	20240419	2777	17.93	20240103	7950	-58.81	20240404	3130	4.63	20240425	1.79	N	262840	100	9 억	39246	N	N	N	N
10	20240429	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3275	85	2	2.66	207561925	63898	82.04	3220	3300	3190	4145	2235	3190	3248.33	0.20	19814	3260	3225	3195	3160	3130	3242	3177	10	955	100	2230	5	1	9860000	323	19.97	1.35	12	0.65	164.00	2419.00	4350	20240419	-24.71	2557	20231101	28.08	4350	-24.71	20240419	2777	17.93	20240103	7950	-58.81	20240404	3130	4.63	20240425	1.71	N	262840	100	9 억	19439	N	N	N	N
11	20240429	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3260	70	2	2.19	181702870	56020	71.93	3220	3270	3190	4145	2235	3190	3243.54	0.20	18776	3260	3225	3195	3160	3130	3242	3177	10	955	100	2230	5	1	9860000	321	19.88	1.35	12	0.57	164.00	2419.00	4350	20240419	-25.06	2557	20231101	27.49	4350	-25.06	20240419	2777	17.39	20240103	7950	-58.99	20240404	3130	4.15	20240425	1.71	N	262840	100	9 억	19439	N	N	N	N
12	20240429	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3265	75	2	2.35	148934070	45949	59.00	3220	3270	3190	4145	2235	3190	3241.29	0.20	15970	3260	3225	3195	3160	3130	3242	3177	10	955	100	2230	5	1	9860000	322	19.91	1.35	12	0.47	164.00	2419.00	4350	20240419	-24.94	2557	20231101	27.69	4350	-24.94	20240419	2777	17.57	20240103	7950	-58.93	20240404	3130	4.31	20240425	1.71	N	262840	100	9 억	19439	N	N	N	N
13	20240429	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3255	65	2	2.04	141669475	43723	56.14	3220	3270	3190	4145	2235	3190	3240.16	0.20	15574	3260	3225	3195	3160	3130	3242	3177	10	955	100	2230	5	1	9860000	321	19.85	1.35	12	0.44	164.00	2419.00	4350	20240419	-25.17	2557	20231101	27.30	4350	-25.17	20240419	2777	17.21	20240103	7950	-59.06	20240404	3130	3.99	20240425	1.71	N	262840	100	9 억	19439	N	N	N	N
14	20240429	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3260	70	2	2.19	112287610	34669	44.51	3220	3270	3190	4145	2235	3190	3238.85	0.20	13942	3260	3225	3195	3160	3130	3242	3177	10	955	100	2230	5	1	9860000	321	19.88	1.35	12	0.35	164.00	2419.00	4350	20240419	-25.06	2557	20231101	27.49	4350	-25.06	20240419	2777	17.39	20240103	7950	-58.99	20240404	3130	4.15	20240425	1.71	N	262840	100	9 억	19439	N	N	N	N
15	20240429	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3245	55	2	1.72	101127590	31244	40.12	3220	3270	3190	4145	2235	3190	3236.70	0.20	12886	3260	3225	3195	3160	3130	3242	3177	10	955	100	2230	5	1	9860000	320	19.79	1.34	12	0.32	164.00	2419.00	4350	20240419	-25.40	2557	20231101	26.91	4350	-25.40	20240419	2777	16.85	20240103	7950	-59.18	20240404	3130	3.67	20240425	1.71	N	262840	100	9 억	19439	N	N	N	N
16	20240429	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3250	60	2	1.88	93723065	28962	37.19	3220	3270	3190	4145	2235	3190	3236.07	0.20	12960	3260	3225	3195	3160	3130	3242	3177	10	955	100	2230	5	1	9860000	320	19.82	1.34	12	0.29	164.00	2419.00	4350	20240419	-25.29	2557	20231101	27.10	4350	-25.29	20240419	2777	17.03	20240103	7950	-59.12	20240404	3130	3.83	20240425	1.71	N	262840	100	9 억	19439	N	N	N	N
17	20240429	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3235	45	2	1.41	37648865	11697	15.02	3220	3245	3190	4145	2235	3190	3218.68	0.20	8279	3260	3225	3195	3160	3130	3242	3177	10	955	100	2230	5	1	9860000	319	19.73	1.34	12	0.12	164.00	2419.00	4350	20240419	-25.63	2557	20231101	26.52	4350	-25.63	20240419	2777	16.49	20240103	7950	-59.31	20240404	3130	3.35	20240425	1.71	N	262840	100	9 억	19439	N	N	N	N
18	20240426	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3190	25	2	0.79	247958650	77487	57.52	3170	3230	3165	4110	2220	3165	3200.05	0.10	9204	3355	3260	3195	3100	3035	3227	3067	10	945	100	2210	5	1	9860000	315	19.69	1.34	12	0.79	162.00	2381.00	4350	20240419	-26.67	2557	20231101	24.76	4350	-26.67	20240419	2777	14.87	20240103	7950	-59.87	20240404	3130	1.92	20240425	1.79	N	262840	100	9 억	10172	N	N	N	N
19	20240426	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3200	35	2	1.11	233374295	72917	54.13	3170	3230	3165	4110	2220	3165	3200.55	0.10	8729	3355	3260	3195	3100	3035	3227	3067	10	945	100	2210	5	1	9860000	316	19.75	1.34	12	0.74	162.00	2381.00	4350	20240419	-26.44	2557	20231101	25.15	4350	-26.44	20240419	2777	15.23	20240103	7950	-59.75	20240404	3130	2.24	20240425	1.79	N	262840	100	9 억	10172	N	N	N	N
20	20240426	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3210	45	2	1.42	198725650	62109	46.10	3170	3230	3165	4110	2220	3165	3199.63	0.10	8866	3355	3260	3195	3100	3035	3227	3067	10	945	100	2210	5	1	9860000	317	19.81	1.35	12	0.63	162.00	2381.00	4350	20240419	-26.21	2557	20231101	25.54	4350	-26.21	20240419	2777	15.59	20240103	7950	-59.62	20240404	3130	2.56	20240425	1.79	N	262840	100	9 억	10172	N	N	N	N
21	20240426	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3195	30	2	0.95	178454895	55786	41.41	3170	3230	3165	4110	2220	3165	3198.92	0.10	6607	3355	3260	3195	3100	3035	3227	3067	10	945	100	2210	5	1	9860000	315	19.72	1.34	12	0.57	162.00	2381.00	4350	20240419	-26.55	2557	20231101	24.95	4350	-26.55	20240419	2777	15.05	20240103	7950	-59.81	20240404	3130	2.08	20240425	1.79	N	262840	100	9 억	10172	N	N	N	N
22	20240426	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3185	20	2	0.63	148886595	46572	34.57	3170	3230	3165	4110	2220	3165	3196.91	0.10	3655	3355	3260	3195	3100	3035	3227	3067	10	945	100	2210	5	1	9860000	314	19.66	1.34	12	0.47	162.00	2381.00	4350	20240419	-26.78	2557	20231101	24.56	4350	-26.78	20240419	2777	14.69	20240103	7950	-59.94	20240404	3130	1.76	20240425	1.79	N	262840	100	9 억	10172	N	N	N	N
23	20240426	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3210	45	2	1.42	110821645	34698	25.76	3170	3230	3165	4110	2220	3165	3193.89	0.10	3655	3355	3260	3195	3100	3035	3227	3067	10	945	100	2210	5	1	9860000	317	19.81	1.35	12	0.35	162.00	2381.00	4350	20240419	-26.21	2557	20231101	25.54	4350	-26.21	20240419	2777	15.59	20240103	7950	-59.62	20240404	3130	2.56	20240425	1.79	N	262840	100	9 억	10172	N	N	N	N
24	20240426	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3200	35	2	1.11	74801925	23433	17.39	3170	3230	3165	4110	2220	3165	3192.16	0.10	1664	3355	3260	3195	3100	3035	3227	3067	10	945	100	2210	5	1	9860000	316	19.75	1.34	12	0.24	162.00	2381.00	4350	20240419	-26.44	2557	20231101	25.15	4350	-26.44	20240419	2777	15.23	20240103	7950	-59.75	20240404	3130	2.24	20240425	1.79	N	262840	100	9 억	10172	N	N	N	N
25	20240426	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3180	15	2	0.47	14220200	4458	3.31	3170	3210	3170	4110	2220	3165	3189.82	0.10	450	3355	3260	3195	3100	3035	3227	3067	10	945	100	2210	5	1	9860000	314	19.63	1.34	12	0.05	162.00	2381.00	4350	20240419	-26.90	2557	20231101	24.36	4350	-26.90	20240419	2777	14.51	20240103	7950	-60.00	20240404	3130	1.60	20240425	1.79	N	262840	100	9 억	10172	N	N	N	N
26	20240425	161058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3165	-130	5	-3.95	423801200	131848	93.39	3265	3290	3130	4280	2310	3295	3213.91	0.08	2237	3378	3336	3308	3266	3238	3322	3252	10	985	100	2300	5	1	9860000	312	19.30	1.31	12	1.34	164.00	2419.00	4350	20240419	-27.24	2557	20231101	23.78	4350	-27.24	20240419	2777	13.97	20240103	7950	-60.19	20240404	3130	1.12	20240425	1.78	N	262840	100	9 억	8014	N	N	N	N
27	20240425	151103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3175	-120	5	-3.64	413423990	128575	91.07	3265	3290	3130	4280	2310	3295	3215.00	0.08	2045	3378	3336	3308	3266	3238	3322	3252	10	985	100	2300	5	1	9860000	313	19.36	1.31	12	1.30	164.00	2419.00	4350	20240419	-27.01	2557	20231101	24.17	4350	-27.01	20240419	2777	14.33	20240103	7950	-60.06	20240404	3130	1.44	20240425	1.78	N	262840	100	9 억	8014	N	N	N	N
28	20240425	141100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3220	-75	5	-2.28	291061005	90168	63.87	3265	3290	3195	4280	2310	3295	3227.47	0.08	-518	3378	3336	3308	3266	3238	3322	3252	10	985	100	2300	5	1	9860000	317	19.63	1.33	12	0.91	164.00	2419.00	4350	20240419	-25.98	2557	20231101	25.93	4350	-25.98	20240419	2777	15.95	20240103	7950	-59.50	20240404	3195	0.78	20240425	1.78	N	262840	100	9 억	8014	N	N	N	N
29	20240425	131100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3210	-85	5	-2.58	270530355	83787	59.35	3265	3290	3195	4280	2310	3295	3228.24	0.08	-518	3378	3336	3308	3266	3238	3322	3252	10	985	100	2300	5	1	9860000	317	19.57	1.33	12	0.85	164.00	2419.00	4350	20240419	-26.21	2557	20231101	25.54	4350	-26.21	20240419	2777	15.59	20240103	7950	-59.62	20240404	3195	0.47	20240425	1.78	N	262840	100	9 억	8014	N	N	N	N
30	20240425	121058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3220	-75	5	-2.28	247541080	76614	54.27	3265	3290	3195	4280	2310	3295	3230.44	0.08	-507	3378	3336	3308	3266	3238	3322	3252	10	985	100	2300	5	1	9860000	317	19.63	1.33	12	0.78	164.00	2419.00	4350	20240419	-25.98	2557	20231101	25.93	4350	-25.98	20240419	2777	15.95	20240103	7950	-59.50	20240404	3195	0.78	20240425	1.78	N	262840	100	9 억	8014	N	N	N	N
31	20240425	111059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3240	-55	5	-1.67	229641635	71037	50.32	3265	3290	3195	4280	2310	3295	3232.10	0.08	-507	3378	3336	3308	3266	3238	3322	3252	10	985	100	2300	5	1	9860000	319	19.76	1.34	12	0.72	164.00	2419.00	4350	20240419	-25.52	2557	20231101	26.71	4350	-25.52	20240419	2777	16.67	20240103	7950	-59.25	20240404	3195	1.41	20240425	1.78	N	262840	100	9 억	8014	N	N	N	N
32	20240425	101059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3220	-75	5	-2.28	168813490	52091	36.90	3265	3290	3205	4280	2310	3295	3240.02	0.08	-502	3378	3336	3308	3266	3238	3322	3252	10	985	100	2300	5	1	9860000	317	19.63	1.33	12	0.53	164.00	2419.00	4350	20240419	-25.98	2557	20231101	25.93	4350	-25.98	20240419	2777	15.95	20240103	7950	-59.50	20240404	3205	0.47	20240425	1.78	N	262840	100	9 억	8014	N	N	N	N
33	20240425	091103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3265	-30	5	-0.91	53015180	16227	11.49	3265	3290	3250	4280	2310	3295	3265.87	0.08	-495	3378	3336	3308	3266	3238	3322	3252	10	985	100	2300	5	1	9860000	322	19.91	1.35	12	0.16	164.00	2419.00	4350	20240419	-24.94	2557	20231101	27.69	4350	-24.94	20240419	2777	17.57	20240103	7950	-58.93	20240404	3250	0.46	20240425	1.78	N	262840	100	9 억	8014	N	N	N	N
34	20240424	161040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3295	5	2	0.15	460106235	138800	34.86	3340	3350	3280	4275	2305	3290	3314.92	0.08	310	3456	3372	3326	3242	3196	3350	3220	10	985	100	2300	5	1	9860000	325	20.09	1.36	12	1.41	164.00	2419.00	4350	20240419	-24.25	2557	20231101	28.86	4350	-24.25	20240419	2777	18.65	20240103	7950	-58.55	20240404	3280	0.46	20240424	1.77	N	262840	100	9 억	7704	N	N	N	N
35	20240424	151057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3295	5	2	0.15	426099005	128469	32.27	3340	3350	3280	4275	2305	3290	3316.75	0.08	319	3456	3372	3326	3242	3196	3350	3220	10	985	100	2300	5	1	9860000	325	20.09	1.36	12	1.30	164.00	2419.00	4350	20240419	-24.25	2557	20231101	28.86	4350	-24.25	20240419	2777	18.65	20240103	7950	-58.55	20240404	3280	0.46	20240424	1.77	N	262840	100	9 억	7704	N	N	N	N
36	20240424	141057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3315	25	2	0.76	374958010	112951	28.37	3340	3350	3280	4275	2305	3290	3319.65	0.08	319	3456	3372	3326	3242	3196	3350	3220	10	985	100	2300	5	1	9860000	327	20.21	1.37	12	1.15	164.00	2419.00	4350	20240419	-23.79	2557	20231101	29.64	4350	-23.79	20240419	2777	19.37	20240103	7950	-58.30	20240404	3280	1.07	20240424	1.77	N	262840	100	9 억	7704	N	N	N	N
37	20240424	131100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3325	35	2	1.06	350550495	105609	26.53	3340	3350	3280	4275	2305	3290	3319.32	0.08	319	3456	3372	3326	3242	3196	3350	3220	10	985	100	2300	5	1	9860000	328	20.27	1.37	12	1.07	164.00	2419.00	4350	20240419	-23.56	2557	20231101	30.04	4350	-23.56	20240419	2777	19.73	20240103	7950	-58.18	20240404	3280	1.37	20240424	1.77	N	262840	100	9 억	7704	N	N	N	N
38	20240424	121055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3295	5	2	0.15	298518120	89927	22.59	3340	3350	3280	4275	2305	3290	3319.56	0.08	319	3456	3372	3326	3242	3196	3350	3220	10	985	100	2300	5	1	9860000	325	20.09	1.36	12	0.91	164.00	2419.00	4350	20240419	-24.25	2557	20231101	28.86	4350	-24.25	20240419	2777	18.65	20240103	7950	-58.55	20240404	3280	0.46	20240424	1.77	N	262840	100	9 억	7704	N	N	N	N
39	20240424	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3315	25	2	0.76	238149605	71621	17.99	3340	3350	3305	4275	2305	3290	3325.14	0.08	904	3456	3372	3326	3242	3196	3350	3220	10	985	100	2300	5	1	9860000	327	20.21	1.37	12	0.73	164.00	2419.00	4350	20240419	-23.79	2557	20231101	29.64	4350	-23.79	20240419	2777	19.37	20240103	7950	-58.30	20240404	3280	1.07	20240418	1.77	N	262840	100	9 억	7704	N	N	N	N
40	20240424	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3325	35	2	1.06	197515495	59389	14.92	3340	3350	3305	4275	2305	3290	3325.79	0.08	4219	3456	3372	3326	3242	3196	3350	3220	10	985	100	2300	5	1	9860000	328	20.27	1.37	12	0.60	164.00	2419.00	4350	20240419	-23.56	2557	20231101	30.04	4350	-23.56	20240419	2777	19.73	20240103	7950	-58.18	20240404	3280	1.37	20240418	1.77	N	262840	100	9 억	7704	N	N	N	N
41	20240424	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3310	20	2	0.61	102373700	30778	7.73	3340	3340	3310	4275	2305	3290	3326.20	0.08	5013	3456	3372	3326	3242	3196	3350	3220	10	985	100	2300	5	1	9860000	326	20.18	1.37	12	0.31	164.00	2419.00	4350	20240419	-23.91	2557	20231101	29.45	4350	-23.91	20240419	2777	19.19	20240103	7950	-58.36	20240404	3280	0.91	20240418	1.77	N	262840	100	9 억	7704	N	N	N	N
42	20240423	161030	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3290	-125	5	-3.66	1312434210	393986	43.21	3400	3410	3280	4435	2395	3415	3331.01	0.06	1810	3841	3627	3521	3307	3201	3575	3255	10	1020	100	2390	5	1	9860000	324	20.06	1.36	12	4.00	164.00	2419.00	4350	20240419	-24.37	2557	20231101	28.67	4350	-24.37	20240419	2777	18.47	20240103	7950	-58.62	20240404	3280	0.30	20240423	1.08	N	262840	100	9 억	5894	N	N	N	N
43	20240423	151051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3305	-110	5	-3.22	1258536605	377607	41.41	3400	3410	3280	4435	2395	3415	3332.76	0.06	1969	3841	3627	3521	3307	3201	3575	3255	10	1020	100	2390	5	1	9860000	326	20.15	1.37	12	3.83	164.00	2419.00	4350	20240419	-24.02	2557	20231101	29.25	4350	-24.02	20240419	2777	19.01	20240103	7950	-58.43	20240404	3280	0.76	20240423	1.08	N	262840	100	9 억	5894	N	N	N	N
44	20240423	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3300	-115	5	-3.37	1116150055	334348	36.67	3400	3410	3285	4435	2395	3415	3338.12	0.06	2736	3841	3627	3521	3307	3201	3575	3255	10	1020	100	2390	5	1	9860000	325	20.12	1.36	12	3.39	164.00	2419.00	4350	20240419	-24.14	2557	20231101	29.06	4350	-24.14	20240419	2777	18.83	20240103	7950	-58.49	20240404	3280	0.61	20240418	1.08	N	262840	100	9 억	5894	N	N	N	N
45	20240423	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3315	-100	5	-2.93	949939400	283982	31.14	3400	3410	3300	4435	2395	3415	3344.88	0.06	6210	3841	3627	3521	3307	3201	3575	3255	10	1020	100	2390	5	1	9860000	327	20.21	1.37	12	2.88	164.00	2419.00	4350	20240419	-23.79	2557	20231101	29.64	4350	-23.79	20240419	2777	19.37	20240103	7950	-58.30	20240404	3280	1.07	20240418	1.08	N	262840	100	9 억	5894	N	N	N	N
46	20240423	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3320	-95	5	-2.78	829615965	247639	27.16	3400	3410	3300	4435	2395	3415	3349.91	0.06	6210	3841	3627	3521	3307	3201	3575	3255	10	1020	100	2390	5	1	9860000	327	20.24	1.37	12	2.51	164.00	2419.00	4350	20240419	-23.68	2557	20231101	29.84	4350	-23.68	20240419	2777	19.55	20240103	7950	-58.24	20240404	3280	1.22	20240418	1.08	N	262840	100	9 억	5894	N	N	N	N
47	20240423	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3305	-110	5	-3.22	730463625	217703	23.88	3400	3410	3300	4435	2395	3415	3355.12	0.06	7295	3841	3627	3521	3307	3201	3575	3255	10	1020	100	2390	5	1	9860000	326	20.15	1.37	12	2.21	164.00	2419.00	4350	20240419	-24.02	2557	20231101	29.25	4350	-24.02	20240419	2777	19.01	20240103	7950	-58.43	20240404	3280	0.76	20240418	1.08	N	262840	100	9 억	5894	N	N	N	N
48	20240423	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3375	-40	5	-1.17	510118550	151624	16.63	3400	3410	3330	4435	2395	3415	3364.12	0.06	24474	3841	3627	3521	3307	3201	3575	3255	10	1020	100	2390	5	1	9860000	333	20.58	1.40	12	1.54	164.00	2419.00	4350	20240419	-22.41	2557	20231101	31.99	4350	-22.41	20240419	2777	21.53	20240103	7950	-57.55	20240404	3280	2.90	20240418	1.08	N	262840	100	9 억	5894	N	N	N	N
49	20240423	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3330	-85	5	-2.49	253475715	75186	8.25	3400	3400	3330	4435	2395	3415	3370.88	0.06	14276	3841	3627	3521	3307	3201	3575	3255	10	1020	100	2390	5	1	9860000	328	20.30	1.38	12	0.76	164.00	2419.00	4350	20240419	-23.45	2557	20231101	30.23	4350	-23.45	20240419	2777	19.91	20240103	7950	-58.11	20240404	3280	1.52	20240418	1.08	N	262840	100	9 억	5894	N	N	N	N
50	20240422	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3415	-390	5	-10.25	3185292635	890663	9.91	3710	3735	3415	4945	2665	3805	3577.74	0.70	-68917	4858	4331	3823	3296	2788	4595	3560	10	1140	100	2660	5	1	9860000	337	10.64	0.72	12	9.03	321.00	4733.00	4350	20240419	-21.49	2557	20231101	33.55	4350	-21.49	20240419	2777	22.97	20240103	7950	-57.04	20240404	3280	4.12	20240418	1.04	N	262840	100	9 억	68591	N	N	N	N
51	20240422	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3425	-380	5	-9.99	3018115890	841858	9.37	3710	3735	3420	4945	2665	3805	3584.78	0.70	-64450	4858	4331	3823	3296	2788	4595	3560	10	1140	100	2660	5	1	9860000	338	10.67	0.72	12	8.54	321.00	4733.00	4350	20240419	-21.26	2557	20231101	33.95	4350	-21.26	20240419	2777	23.33	20240103	7950	-56.92	20240404	3280	4.42	20240418	1.04	N	262840	100	9 억	68591	N	N	N	N
52	20240422	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3525	-280	5	-7.36	2430240070	672170	7.48	3710	3735	3510	4945	2665	3805	3615.21	0.70	-60964	4858	4331	3823	3296	2788	4595	3560	10	1140	100	2660	5	1	9860000	348	10.98	0.74	12	6.82	321.00	4733.00	4350	20240419	-18.97	2557	20231101	37.86	4350	-18.97	20240419	2777	26.94	20240103	7950	-55.66	20240404	3280	7.47	20240418	1.04	N	262840	100	9 억	68591	N	N	N	N
53	20240422	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3550	-255	5	-6.70	2139943670	589930	6.57	3710	3735	3535	4945	2665	3805	3627.13	0.70	-63654	4858	4331	3823	3296	2788	4595	3560	10	1140	100	2660	5	1	9860000	350	11.06	0.75	12	5.98	321.00	4733.00	4350	20240419	-18.39	2557	20231101	38.83	4350	-18.39	20240419	2777	27.84	20240103	7950	-55.35	20240404	3280	8.23	20240418	1.04	N	262840	100	9 억	68591	N	N	N	N
54	20240422	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3575	-230	5	-6.04	1969202585	541867	6.03	3710	3735	3550	4945	2665	3805	3633.77	0.70	-63702	4858	4331	3823	3296	2788	4595	3560	10	1140	100	2660	5	1	9860000	352	11.14	0.76	12	5.50	321.00	4733.00	4350	20240419	-17.82	2557	20231101	39.81	4350	-17.82	20240419	2777	28.74	20240103	7950	-55.03	20240404	3280	8.99	20240418	1.04	N	262840	100	9 억	68591	N	N	N	N
55	20240422	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3590	-215	5	-5.65	1758511485	483181	5.38	3710	3735	3555	4945	2665	3805	3639.08	0.70	-60578	4858	4331	3823	3296	2788	4595	3560	10	1140	100	2660	5	1	9860000	354	11.18	0.76	12	4.90	321.00	4733.00	4350	20240419	-17.47	2557	20231101	40.40	4350	-17.47	20240419	2777	29.28	20240103	7950	-54.84	20240404	3280	9.45	20240418	1.04	N	262840	100	9 억	68591	N	N	N	N
56	20240422	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3580	-225	5	-5.91	1488312955	407750	4.54	3710	3735	3555	4945	2665	3805	3649.65	0.70	-53784	4858	4331	3823	3296	2788	4595	3560	10	1140	100	2660	5	1	9860000	353	11.15	0.76	12	4.14	321.00	4733.00	4350	20240419	-17.70	2557	20231101	40.01	4350	-17.70	20240419	2777	28.92	20240103	7950	-54.97	20240404	3280	9.15	20240418	1.04	N	262840	100	9 억	68591	N	N	N	N
57	20240422	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3700	-105	5	-2.76	666173670	180748	2.01	3710	3735	3630	4945	2665	3805	3684.93	0.70	-5154	4858	4331	3823	3296	2788	4595	3560	10	1140	100	2660	5	1	9860000	365	11.53	0.78	12	1.83	321.00	4733.00	4350	20240419	-14.94	2557	20231101	44.70	4350	-14.94	20240419	2777	33.24	20240103	7950	-53.46	20240404	3280	12.80	20240418	1.04	N	262840	100	9 억	68591	N	N	N	N
58	20240419	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3805	455	2	13.58	36448595475	8905835	2108.43	3435	4350	3315	4355	2345	3350	4092.85	0.57	-35805	3983	3666	3473	3156	2963	3570	3060	10	1005	100	2340	5	1	9860000	375	11.85	0.80	12	90.32	321.00	4733.00	4350	20240419	-12.53	2557	20231101	48.81	4350	-12.53	20240419	2777	37.02	20240103	7950	-52.14	20240404	3280	16.01	20240418	1.02	N	262840	100	9 억	56667	N	N	N	N
59	20240419	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3885	535	2	15.97	35469971170	8649769	2047.81	3435	4350	3315	4355	2345	3350	4100.68	0.57	-41996	3983	3666	3473	3156	2963	3570	3060	10	1005	100	2340	5	1	9860000	383	12.10	0.82	12	87.73	321.00	4733.00	4350	20240419	-10.69	2557	20231101	51.94	4350	-10.69	20240419	2777	39.90	20240103	7950	-51.13	20240404	3280	18.45	20240418	1.02	N	262840	100	9 억	56667	N	N	N	N
60	20240419	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4260	910	2	27.16	24635068980	6019209	1425.03	3435	4345	3315	4355	2345	3350	4092.74	0.57	-37709	3983	3666	3473	3156	2963	3570	3060	10	1005	100	2340	5	1	9860000	420	13.27	0.90	12	61.05	321.00	4733.00	4345	20240419	-1.96	2557	20231101	66.60	4345	-1.96	20240419	2777	53.40	20240103	7950	-46.42	20240404	3280	29.88	20240418	1.02	N	262840	100	9 억	56667	N	N	N	N
61	20240419	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4240	890	2	26.57	13553409220	3363815	796.37	3435	4345	3315	4355	2345	3350	4029.18	0.57	-46269	3983	3666	3473	3156	2963	3570	3060	10	1005	100	2340	5	1	9860000	418	13.21	0.90	12	34.12	321.00	4733.00	4345	20240419	-2.42	2557	20231101	65.82	4345	-2.42	20240419	2777	52.68	20240103	7950	-46.67	20240404	3280	29.27	20240418	1.02	N	262840	100	9 억	56667	N	N	N	N
62	20240419	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3355	5	2	0.15	854157515	241383	57.15	3435	3775	3315	4355	2345	3350	3538.60	0.57	-29834	3983	3666	3473	3156	2963	3570	3060	10	1005	100	2340	5	1	9860000	331	10.45	0.71	12	2.45	321.00	4733.00	4066	20240404	-17.49	2557	20231101	31.21	4066	-17.49	20240404	2777	20.81	20240103	7950	-57.80	20240404	3280	2.29	20240418	1.02	N	262840	100	9 억	56667	N	N	N	N
63	20240419	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3330	-20	5	-0.60	819408665	230917	54.67	3435	3775	3330	4355	2345	3350	3548.50	0.57	-28420	3983	3666	3473	3156	2963	3570	3060	10	1005	100	2340	5	1	9860000	328	10.37	0.70	12	2.34	321.00	4733.00	4066	20240404	-18.10	2557	20231101	30.23	4066	-18.10	20240404	2777	19.91	20240103	7950	-58.11	20240404	3280	1.52	20240418	1.02	N	262840	100	9 억	56667	N	N	N	N
64	20240419	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3350	0	3	0.00	763559960	214270	50.73	3435	3775	3335	4355	2345	3350	3563.54	0.57	-24552	3983	3666	3473	3156	2963	3570	3060	10	1005	100	2340	5	1	9860000	330	10.44	0.71	12	2.17	321.00	4733.00	4066	20240404	-17.61	2557	20231101	31.01	4066	-17.61	20240404	2777	20.63	20240103	7950	-57.86	20240404	3280	2.13	20240418	1.02	N	262840	100	9 억	56667	N	N	N	N
65	20240419	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3460	110	2	3.28	562729305	154836	36.66	3435	3775	3435	4355	2345	3350	3634.36	0.57	-20888	3983	3666	3473	3156	2963	3570	3060	10	1005	100	2340	5	1	9860000	341	10.78	0.73	12	1.57	321.00	4733.00	4066	20240404	-14.90	2557	20231101	35.31	4066	-14.90	20240404	2777	24.59	20240103	7950	-56.48	20240404	3280	5.49	20240418	1.02	N	262840	100	9 억	56667	N	N	N	N
66	20240418	160950	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3350	20	2	0.60	1453971705	420249	1418.99	3390	3790	3280	4325	2335	3330	3459.80	0.90	-32575	3538	3434	3379	3275	3220	3406	3247	10	995	100	2330	5	1	9860000	330	10.44	0.71	12	4.26	321.00	4733.00	4066	20240404	-17.61	2557	20231101	31.01	4066	-17.61	20240404	2777	20.63	20240103	7950	-57.86	20240404	3280	2.13	20240418	1.05	N	262840	100	9 억	89081	N	N	N	N
67	20240418	150949	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3365	35	2	1.05	1427331030	412348	1392.32	3390	3790	3280	4325	2335	3330	3461.47	0.90	-33056	3538	3434	3379	3275	3220	3406	3247	10	995	100	2330	5	1	9860000	332	10.48	0.71	12	4.18	321.00	4733.00	4066	20240404	-17.24	2557	20231101	31.60	4066	-17.24	20240404	2777	21.17	20240103	7950	-57.67	20240404	3280	2.59	20240418	1.05	N	262840	100	9 억	89081	N	N	N	N
68	20240418	140955	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3360	30	2	0.90	1391328605	401568	1355.92	3390	3790	3280	4325	2335	3330	3464.74	0.90	-35764	3538	3434	3379	3275	3220	3406	3247	10	995	100	2330	5	1	9860000	331	10.47	0.71	12	4.07	321.00	4733.00	4066	20240404	-17.36	2557	20231101	31.40	4066	-17.36	20240404	2777	20.99	20240103	7950	-57.74	20240404	3280	2.44	20240418	1.05	N	262840	100	9 억	89081	N	N	N	N
69	20240418	130947	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3380	50	2	1.50	1353199810	390219	1317.60	3390	3790	3280	4325	2335	3330	3467.80	0.90	-38501	3538	3434	3379	3275	3220	3406	3247	10	995	100	2330	5	1	9860000	333	10.53	0.71	12	3.96	321.00	4733.00	4066	20240404	-16.87	2557	20231101	32.19	4066	-16.87	20240404	2777	21.71	20240103	7950	-57.48	20240404	3280	3.05	20240418	1.05	N	262840	100	9 억	89081	N	N	N	N
70	20240418	120947	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3425	95	2	2.85	1286379560	370716	1251.74	3390	3790	3280	4325	2335	3330	3469.99	0.90	-38450	3538	3434	3379	3275	3220	3406	3247	10	995	100	2330	5	1	9860000	338	10.67	0.72	12	3.76	321.00	4733.00	4066	20240404	-15.76	2557	20231101	33.95	4066	-15.76	20240404	2777	23.33	20240103	7950	-56.92	20240404	3280	4.42	20240418	1.05	N	262840	100	9 억	89081	N	N	N	N
71	20240418	110952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3340	10	2	0.30	1224715545	352709	1190.94	3390	3790	3280	4325	2335	3330	3472.31	0.90	-36168	3538	3434	3379	3275	3220	3406	3247	10	995	100	2330	5	1	9860000	329	10.40	0.71	12	3.58	321.00	4733.00	4066	20240404	-17.86	2557	20231101	30.62	4066	-17.86	20240404	2777	20.27	20240103	7950	-57.99	20240404	3280	1.83	20240418	1.05	N	262840	100	9 억	89081	N	N	N	N
72	20240418	100950	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3365	35	2	1.05	1174223815	337558	1139.78	3390	3790	3280	4325	2335	3330	3478.58	0.90	-39223	3538	3434	3379	3275	3220	3406	3247	10	995	100	2330	5	1	9860000	332	10.48	0.71	12	3.42	321.00	4733.00	4066	20240404	-17.24	2557	20231101	31.60	4066	-17.24	20240404	2777	21.17	20240103	7950	-57.67	20240404	3280	2.59	20240418	1.05	N	262840	100	9 억	89081	N	N	N	N
73	20240418	090947	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3335	5	2	0.15	873736335	247650	836.20	3390	3790	3295	4325	2335	3330	3528.11	0.90	-18764	3538	3434	3379	3275	3220	3406	3247	10	995	100	2330	5	1	9860000	329	10.39	0.70	12	2.51	321.00	4733.00	4066	20240404	-17.98	2557	20231101	30.43	4066	-17.98	20240404	2777	20.09	20240103	7950	-58.05	20240404	3295	1.21	20240418	1.05	N	262840	100	9 억	89081	N	N	N	N
74	20240417	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6510	-100	5	-1.51	363564890	55229	90.97	6610	6810	6500	8590	4630	6610	6583.84	0.90	694	6876	6742	6676	6542	6476	6710	6510	10	1980	100	4620	10	1	9860000	642	20.28	1.38	12	0.56	321.00	4733.00	7950	20240404	-18.11	5000	20231101	30.20	7950	-18.11	20240404	5430	19.89	20240103	7950	-18.11	20240404	5000	30.20	20231101	1.02	N	262840	100	9 억	88384	N	N	N	N
75	20240417	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6530	-80	5	-1.21	317343140	48139	79.29	6610	6810	6500	8590	4630	6610	6592.23	0.90	357	6876	6742	6676	6542	6476	6710	6510	10	1980	100	4620	10	1	9860000	644	20.34	1.38	12	0.49	321.00	4733.00	7950	20240404	-17.86	5000	20231101	30.60	7950	-17.86	20240404	5430	20.26	20240103	7950	-17.86	20240404	5000	30.60	20231101	1.02	N	262840	100	9 억	88384	N	N	N	N
76	20240417	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6650	40	2	0.61	249782630	37857	62.36	6610	6810	6500	8590	4630	6610	6598.06	0.90	-1006	6876	6742	6676	6542	6476	6710	6510	10	1980	100	4620	10	1	9860000	656	20.72	1.41	12	0.38	321.00	4733.00	7950	20240404	-16.35	5000	20231101	33.00	7950	-16.35	20240404	5430	22.47	20240103	7950	-16.35	20240404	5000	33.00	20231101	1.02	N	262840	100	9 억	88384	N	N	N	N
77	20240417	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6560	-50	5	-0.76	226020350	34273	56.45	6610	6810	6500	8590	4630	6610	6594.71	0.90	-1060	6876	6742	6676	6542	6476	6710	6510	10	1980	100	4620	10	1	9860000	647	20.44	1.39	12	0.35	321.00	4733.00	7950	20240404	-17.48	5000	20231101	31.20	7950	-17.48	20240404	5430	20.81	20240103	7950	-17.48	20240404	5000	31.20	20231101	1.02	N	262840	100	9 억	88384	N	N	N	N
78	20240417	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6590	-20	5	-0.30	205613920	31158	51.32	6610	6810	6500	8590	4630	6610	6599.07	0.90	-1766	6876	6742	6676	6542	6476	6710	6510	10	1980	100	4620	10	1	9860000	650	20.53	1.39	12	0.32	321.00	4733.00	7950	20240404	-17.11	5000	20231101	31.80	7950	-17.11	20240404	5430	21.36	20240103	7950	-17.11	20240404	5000	31.80	20231101	1.02	N	262840	100	9 억	88384	N	N	N	N
79	20240417	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6580	-30	5	-0.45	150896280	22786	37.53	6610	6810	6550	8590	4630	6610	6622.32	0.90	-2805	6876	6742	6676	6542	6476	6710	6510	10	1980	100	4620	10	1	9860000	649	20.50	1.39	12	0.23	321.00	4733.00	7950	20240404	-17.23	5000	20231101	31.60	7950	-17.23	20240404	5430	21.18	20240103	7950	-17.23	20240404	5000	31.60	20231101	1.02	N	262840	100	9 억	88384	N	N	N	N
80	20240417	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	-60	5	-0.91	114953750	17323	28.53	6610	6810	6550	8590	4630	6610	6635.90	0.90	-1860	6876	6742	6676	6542	6476	6710	6510	10	1980	100	4620	10	1	9860000	646	20.40	1.38	12	0.18	321.00	4733.00	7950	20240404	-17.61	5000	20231101	31.00	7950	-17.61	20240404	5430	20.63	20240103	7950	-17.61	20240404	5000	31.00	20231101	1.02	N	262840	100	9 억	88384	N	N	N	N
81	20240417	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6710	100	2	1.51	42967940	6434	10.60	6610	6810	6610	8590	4630	6610	6678.26	0.90	-2504	6876	6742	6676	6542	6476	6710	6510	10	1980	100	4620	10	1	9860000	662	20.90	1.42	12	0.07	321.00	4733.00	7950	20240404	-15.60	5000	20231101	34.20	7950	-15.60	20240404	5430	23.57	20240103	7950	-15.60	20240404	5000	34.20	20231101	1.02	N	262840	100	9 억	88384	N	N	N	N
82	20240416	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6610	-50	5	-0.75	404426410	60295	166.09	6650	6810	6610	8650	4670	6660	6707.62	0.77	13061	6893	6776	6713	6596	6533	6745	6565	10	1990	100	4660	10	1	9860000	652	20.59	1.40	12	0.61	321.00	4733.00	7950	20240404	-16.86	5000	20231101	32.20	7950	-16.86	20240404	5430	21.73	20240103	7950	-16.86	20240404	5000	32.20	20231101	1.03	N	262840	100	9 억	75585	N	N	N	N
83	20240416	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6640	-20	5	-0.30	395707260	58977	162.46	6650	6810	6610	8650	4670	6660	6709.52	0.77	13010	6893	6776	6713	6596	6533	6745	6565	10	1990	100	4660	10	1	9860000	655	20.69	1.40	12	0.60	321.00	4733.00	7950	20240404	-16.48	5000	20231101	32.80	7950	-16.48	20240404	5430	22.28	20240103	7950	-16.48	20240404	5000	32.80	20231101	1.03	N	262840	100	9 억	75585	N	N	N	N
84	20240416	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6680	20	2	0.30	356097400	53008	146.02	6650	6810	6650	8650	4670	6660	6717.80	0.77	13716	6893	6776	6713	6596	6533	6745	6565	10	1990	100	4660	10	1	9860000	659	20.81	1.41	12	0.54	321.00	4733.00	7950	20240404	-15.97	5000	20231101	33.60	7950	-15.97	20240404	5430	23.02	20240103	7950	-15.97	20240404	5000	33.60	20231101	1.03	N	262840	100	9 억	75585	N	N	N	N
85	20240416	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6680	20	2	0.30	346311320	51541	141.98	6650	6810	6650	8650	4670	6660	6719.14	0.77	14377	6893	6776	6713	6596	6533	6745	6565	10	1990	100	4660	10	1	9860000	659	20.81	1.41	12	0.52	321.00	4733.00	7950	20240404	-15.97	5000	20231101	33.60	7950	-15.97	20240404	5430	23.02	20240103	7950	-15.97	20240404	5000	33.60	20231101	1.03	N	262840	100	9 억	75585	N	N	N	N
86	20240416	120947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6740	80	2	1.20	296142990	44033	121.30	6650	6810	6650	8650	4670	6660	6725.48	0.77	13430	6893	6776	6713	6596	6533	6745	6565	10	1990	100	4660	10	1	9860000	665	21.00	1.42	12	0.45	321.00	4733.00	7950	20240404	-15.22	5000	20231101	34.80	7950	-15.22	20240404	5430	24.13	20240103	7950	-15.22	20240404	5000	34.80	20231101	1.03	N	262840	100	9 억	75585	N	N	N	N
87	20240416	110943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6730	70	2	1.05	282729680	42039	115.80	6650	6810	6650	8650	4670	6660	6725.41	0.77	14480	6893	6776	6713	6596	6533	6745	6565	10	1990	100	4660	10	1	9860000	664	20.97	1.42	12	0.43	321.00	4733.00	7950	20240404	-15.35	5000	20231101	34.60	7950	-15.35	20240404	5430	23.94	20240103	7950	-15.35	20240404	5000	34.60	20231101	1.03	N	262840	100	9 억	75585	N	N	N	N
88	20240416	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6760	100	2	1.50	139026880	20627	56.82	6650	6810	6650	8650	4670	6660	6740.04	0.77	6271	6893	6776	6713	6596	6533	6745	6565	10	1990	100	4660	10	1	9860000	667	21.06	1.43	12	0.21	321.00	4733.00	7950	20240404	-14.97	5000	20231101	35.20	7950	-14.97	20240404	5430	24.49	20240103	7950	-14.97	20240404	5000	35.20	20231101	1.03	N	262840	100	9 억	75585	N	N	N	N
89	20240416	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6750	90	2	1.35	51491680	7666	21.12	6650	6760	6650	8650	4670	6660	6716.89	0.77	3050	6893	6776	6713	6596	6533	6745	6565	10	1990	100	4660	10	1	9860000	666	21.03	1.43	12	0.08	321.00	4733.00	7950	20240404	-15.09	5000	20231101	35.00	7950	-15.09	20240404	5430	24.31	20240103	7950	-15.09	20240404	5000	35.00	20231101	1.03	N	262840	100	9 억	75585	N	N	N	N
90	20240415	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6660	-130	5	-1.91	242860120	36143	69.48	6790	6830	6650	8820	4760	6790	6719.43	0.69	7248	7110	6950	6810	6650	6510	6880	6580	10	2030	100	4750	10	1	9860000	657	20.75	1.41	12	0.37	321.00	4733.00	7950	20240404	-16.23	5000	20231101	33.20	7950	-16.23	20240404	5430	22.65	20240103	7950	-16.23	20240404	5000	33.20	20231101	1.03	N	262840	100	9 억	68298	N	N	N	N
91	20240415	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6690	-100	5	-1.47	214903700	31965	61.45	6790	6830	6650	8820	4760	6790	6723.09	0.69	5010	7110	6950	6810	6650	6510	6880	6580	10	2030	100	4750	10	1	9860000	660	20.84	1.41	12	0.32	321.00	4733.00	7950	20240404	-15.85	5000	20231101	33.80	7950	-15.85	20240404	5430	23.20	20240103	7950	-15.85	20240404	5000	33.80	20231101	1.03	N	262840	100	9 억	68298	N	N	N	N
92	20240415	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6710	-80	5	-1.18	175262700	26024	50.03	6790	6830	6660	8820	4760	6790	6734.66	0.69	3626	7110	6950	6810	6650	6510	6880	6580	10	2030	100	4750	10	1	9860000	662	20.90	1.42	12	0.26	321.00	4733.00	7950	20240404	-15.60	5000	20231101	34.20	7950	-15.60	20240404	5430	23.57	20240103	7950	-15.60	20240404	5000	34.20	20231101	1.03	N	262840	100	9 억	68298	N	N	N	N
93	20240415	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6740	-50	5	-0.74	137411970	20375	39.17	6790	6830	6660	8820	4760	6790	6744.15	0.69	2432	7110	6950	6810	6650	6510	6880	6580	10	2030	100	4750	10	1	9860000	665	21.00	1.42	12	0.21	321.00	4733.00	7950	20240404	-15.22	5000	20231101	34.80	7950	-15.22	20240404	5430	24.13	20240103	7950	-15.22	20240404	5000	34.80	20231101	1.03	N	262840	100	9 억	68298	N	N	N	N
94	20240415	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6760	-30	5	-0.44	126368740	18736	36.02	6790	6830	6660	8820	4760	6790	6744.70	0.69	1432	7110	6950	6810	6650	6510	6880	6580	10	2030	100	4750	10	1	9860000	667	21.06	1.43	12	0.19	321.00	4733.00	7950	20240404	-14.97	5000	20231101	35.20	7950	-14.97	20240404	5430	24.49	20240103	7950	-14.97	20240404	5000	35.20	20231101	1.03	N	262840	100	9 억	68298	N	N	N	N
95	20240415	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6790	0	3	0.00	93324010	13840	26.60	6790	6830	6660	8820	4760	6790	6743.06	0.69	-1227	7110	6950	6810	6650	6510	6880	6580	10	2030	100	4750	10	1	9860000	669	21.15	1.43	12	0.14	321.00	4733.00	7950	20240404	-14.59	5000	20231101	35.80	7950	-14.59	20240404	5430	25.05	20240103	7950	-14.59	20240404	5000	35.80	20231101	1.03	N	262840	100	9 억	68298	N	N	N	N
96	20240415	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6770	-20	5	-0.29	55311680	8220	15.80	6790	6830	6660	8820	4760	6790	6728.91	0.69	-2157	7110	6950	6810	6650	6510	6880	6580	10	2030	100	4750	10	1	9860000	668	21.09	1.43	12	0.08	321.00	4733.00	7950	20240404	-14.84	5000	20231101	35.40	7950	-14.84	20240404	5430	24.68	20240103	7950	-14.84	20240404	5000	35.40	20231101	1.03	N	262840	100	9 억	68298	N	N	N	N
97	20240415	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6740	-50	5	-0.74	6581640	972	1.87	6790	6830	6740	8820	4760	6790	6771.23	0.69	-626	7110	6950	6810	6650	6510	6880	6580	10	2030	100	4750	10	1	9860000	665	21.00	1.42	12	0.01	321.00	4733.00	7950	20240404	-15.22	5000	20231101	34.80	7950	-15.22	20240404	5430	24.13	20240103	7950	-15.22	20240404	5000	34.80	20231101	1.03	N	262840	100	9 억	68298	N	N	N	N
98	20240412	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6790	-30	5	-0.44	353491570	52001	152.46	6860	6970	6670	8860	4780	6820	6797.78	0.56	12501	7113	6966	6843	6696	6573	6905	6635	10	2040	100	4770	10	1	9860000	669	21.15	1.43	12	0.53	321.00	4733.00	7950	20240404	-14.59	5000	20231101	35.80	7950	-14.59	20240404	5430	25.05	20240103	7950	-14.59	20240404	5000	35.80	20231101	1.06	N	262840	100	9 억	55220	N	N	N	N
99	20240412	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6830	10	2	0.15	343296470	50500	148.05	6860	6970	6670	8860	4780	6820	6797.95	0.56	12216	7113	6966	6843	6696	6573	6905	6635	10	2040	100	4770	10	1	9860000	673	21.28	1.44	12	0.51	321.00	4733.00	7950	20240404	-14.09	5000	20231101	36.60	7950	-14.09	20240404	5430	25.78	20240103	7950	-14.09	20240404	5000	36.60	20231101	1.06	N	262840	100	9 억	55220	N	N	N	N
100	20240412	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6830	10	2	0.15	202830780	29740	87.19	6860	6970	6670	8860	4780	6820	6820.13	0.56	4937	7113	6966	6843	6696	6573	6905	6635	10	2040	100	4770	10	1	9860000	673	21.28	1.44	12	0.30	321.00	4733.00	7950	20240404	-14.09	5000	20231101	36.60	7950	-14.09	20240404	5430	25.78	20240103	7950	-14.09	20240404	5000	36.60	20231101	1.06	N	262840	100	9 억	55220	N	N	N	N
101	20240412	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6870	50	2	0.73	178303500	26145	76.65	6860	6970	6670	8860	4780	6820	6819.79	0.56	3708	7113	6966	6843	6696	6573	6905	6635	10	2040	100	4770	10	1	9860000	677	21.40	1.45	12	0.27	321.00	4733.00	7950	20240404	-13.58	5000	20231101	37.40	7950	-13.58	20240404	5430	26.52	20240103	7950	-13.58	20240404	5000	37.40	20231101	1.06	N	262840	100	9 억	55220	N	N	N	N
102	20240412	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6830	10	2	0.15	164743240	24169	70.86	6860	6970	6670	8860	4780	6820	6816.30	0.56	3786	7113	6966	6843	6696	6573	6905	6635	10	2040	100	4770	10	1	9860000	673	21.28	1.44	12	0.25	321.00	4733.00	7950	20240404	-14.09	5000	20231101	36.60	7950	-14.09	20240404	5430	25.78	20240103	7950	-14.09	20240404	5000	36.60	20231101	1.06	N	262840	100	9 억	55220	N	N	N	N
103	20240412	110924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6860	40	2	0.59	139636740	20486	60.06	6860	6970	6670	8860	4780	6820	6816.20	0.56	3622	7113	6966	6843	6696	6573	6905	6635	10	2040	100	4770	10	1	9860000	676	21.37	1.45	12	0.21	321.00	4733.00	7950	20240404	-13.71	5000	20231101	37.20	7950	-13.71	20240404	5430	26.34	20240103	7950	-13.71	20240404	5000	37.20	20231101	1.06	N	262840	100	9 억	55220	N	N	N	N
104	20240412	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6920	100	2	1.47	80232500	11752	34.45	6860	6970	6670	8860	4780	6820	6827.14	0.56	893	7113	6966	6843	6696	6573	6905	6635	10	2040	100	4770	10	1	9860000	682	21.56	1.46	12	0.12	321.00	4733.00	7950	20240404	-12.96	5000	20231101	38.40	7950	-12.96	20240404	5430	27.44	20240103	7950	-12.96	20240404	5000	38.40	20231101	1.06	N	262840	100	9 억	55220	N	N	N	N
105	20240412	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6770	-50	5	-0.73	38369310	5675	16.64	6860	6860	6670	8860	4780	6820	6761.11	0.56	300	7113	6966	6843	6696	6573	6905	6635	10	2040	100	4770	10	1	9860000	668	21.09	1.43	12	0.06	321.00	4733.00	7950	20240404	-14.84	5000	20231101	35.40	7950	-14.84	20240404	5430	24.68	20240103	7950	-14.84	20240404	5000	35.40	20231101	1.06	N	262840	100	9 억	55220	N	N	N	N
106	20240411	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6820	-140	5	-2.01	233470250	34105	40.13	6990	6990	6720	9040	4880	6960	6845.63	0.49	6808	7293	7126	6873	6706	6453	7000	6580	10	2080	100	4870	10	1	9860000	672	21.25	1.44	12	0.35	321.00	4733.00	7950	20240404	-14.21	5000	20231101	36.40	7950	-14.21	20240404	5430	25.60	20240103	7950	-14.21	20240404	5000	36.40	20231101	1.10	N	262840	100	9 억	48136	N	N	N	N
107	20240411	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6840	-120	5	-1.72	225302290	32908	38.72	6990	6990	6720	9040	4880	6960	6846.43	0.49	6986	7293	7126	6873	6706	6453	7000	6580	10	2080	100	4870	10	1	9860000	674	21.31	1.45	12	0.33	321.00	4733.00	7950	20240404	-13.96	5000	20231101	36.80	7950	-13.96	20240404	5430	25.97	20240103	7950	-13.96	20240404	5000	36.80	20231101	1.10	N	262840	100	9 억	48136	N	N	N	N
108	20240411	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6880	-80	5	-1.15	195299220	28525	33.57	6990	6990	6720	9040	4880	6960	6846.60	0.49	6123	7293	7126	6873	6706	6453	7000	6580	10	2080	100	4870	10	1	9860000	678	21.43	1.45	12	0.29	321.00	4733.00	7950	20240404	-13.46	5000	20231101	37.60	7950	-13.46	20240404	5430	26.70	20240103	7950	-13.46	20240404	5000	37.60	20231101	1.10	N	262840	100	9 억	48136	N	N	N	N
109	20240411	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6870	-90	5	-1.29	178674930	26110	30.72	6990	6990	6720	9040	4880	6960	6843.16	0.49	4076	7293	7126	6873	6706	6453	7000	6580	10	2080	100	4870	10	1	9860000	677	21.40	1.45	12	0.26	321.00	4733.00	7950	20240404	-13.58	5000	20231101	37.40	7950	-13.58	20240404	5430	26.52	20240103	7950	-13.58	20240404	5000	37.40	20231101	1.10	N	262840	100	9 억	48136	N	N	N	N
110	20240411	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6860	-100	5	-1.44	166826560	24383	28.69	6990	6990	6720	9040	4880	6960	6841.92	0.49	3242	7293	7126	6873	6706	6453	7000	6580	10	2080	100	4870	10	1	9860000	676	21.37	1.45	12	0.25	321.00	4733.00	7950	20240404	-13.71	5000	20231101	37.20	7950	-13.71	20240404	5430	26.34	20240103	7950	-13.71	20240404	5000	37.20	20231101	1.10	N	262840	100	9 억	48136	N	N	N	N
111	20240411	110917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6890	-70	5	-1.01	160853450	23514	27.67	6990	6990	6720	9040	4880	6960	6840.75	0.49	3215	7293	7126	6873	6706	6453	7000	6580	10	2080	100	4870	10	1	9860000	679	21.46	1.46	12	0.24	321.00	4733.00	7950	20240404	-13.33	5000	20231101	37.80	7950	-13.33	20240404	5430	26.89	20240103	7950	-13.33	20240404	5000	37.80	20231101	1.10	N	262840	100	9 억	48136	N	N	N	N
112	20240411	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6840	-120	5	-1.72	125554620	18351	21.59	6990	6990	6720	9040	4880	6960	6841.84	0.49	1303	7293	7126	6873	6706	6453	7000	6580	10	2080	100	4870	10	1	9860000	674	21.31	1.45	12	0.19	321.00	4733.00	7950	20240404	-13.96	5000	20231101	36.80	7950	-13.96	20240404	5430	25.97	20240103	7950	-13.96	20240404	5000	36.80	20231101	1.10	N	262840	100	9 억	48136	N	N	N	N
113	20240411	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6880	-80	5	-1.15	3402070	492	0.58	6990	6990	6880	9040	4880	6960	6914.78	0.49	-152	7293	7126	6873	6706	6453	7000	6580	10	2080	100	4870	10	1	9860000	678	21.43	1.45	12	0.00	321.00	4733.00	7950	20240404	-13.46	5000	20231101	37.60	7950	-13.46	20240404	5430	26.70	20240103	7950	-13.46	20240404	5000	37.60	20231101	1.10	N	262840	100	9 억	48136	N	N	N	N
114	20240409	160907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	-30	5	-0.43	587413610	84972	192.22	7040	7040	6620	9080	4900	6990	6913.03	0.45	2056	7130	7060	6930	6860	6730	6995	6795	10	2090	100	4890	10	1	9860000	686	21.68	1.47	12	0.86	321.00	4733.00	7950	20240404	-12.45	5000	20231101	39.20	7950	-12.45	20240404	5430	28.18	20240103	7950	-12.45	20240404	5000	39.20	20231101	1.11	N	262840	100	9 억	43930	N	N	N	N
115	20240409	150912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	-30	5	-0.43	538251460	77886	176.19	7040	7040	6620	9080	4900	6990	6910.76	0.45	2147	7130	7060	6930	6860	6730	6995	6795	10	2090	100	4890	10	1	9860000	686	21.68	1.47	12	0.79	321.00	4733.00	7950	20240404	-12.45	5000	20231101	39.20	7950	-12.45	20240404	5430	28.18	20240103	7950	-12.45	20240404	5000	39.20	20231101	1.11	N	262840	100	9 억	43930	N	N	N	N
116	20240409	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6980	-10	5	-0.14	505387210	73160	165.50	7040	7040	6620	9080	4900	6990	6907.97	0.45	2641	7130	7060	6930	6860	6730	6995	6795	10	2090	100	4890	10	1	9860000	688	21.74	1.47	12	0.74	321.00	4733.00	7950	20240404	-12.20	5000	20231101	39.60	7950	-12.20	20240404	5430	28.55	20240103	7950	-12.20	20240404	5000	39.60	20231101	1.11	N	262840	100	9 억	43930	N	N	N	N
117	20240409	130910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	-20	5	-0.29	472732920	68478	154.91	7040	7040	6620	9080	4900	6990	6903.43	0.45	3837	7130	7060	6930	6860	6730	6995	6795	10	2090	100	4890	10	1	9860000	687	21.71	1.47	12	0.69	321.00	4733.00	7950	20240404	-12.33	5000	20231101	39.40	7950	-12.33	20240404	5430	28.36	20240103	7950	-12.33	20240404	5000	39.40	20231101	1.11	N	262840	100	9 억	43930	N	N	N	N
118	20240409	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6870	-120	5	-1.72	397094710	57603	130.31	7040	7040	6620	9080	4900	6990	6893.65	0.45	4471	7130	7060	6930	6860	6730	6995	6795	10	2090	100	4890	10	1	9860000	677	21.40	1.45	12	0.58	321.00	4733.00	7950	20240404	-13.58	5000	20231101	37.40	7950	-13.58	20240404	5430	26.52	20240103	7950	-13.58	20240404	5000	37.40	20231101	1.11	N	262840	100	9 억	43930	N	N	N	N
119	20240409	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	-20	5	-0.29	207844720	29806	67.43	7040	7040	6860	9080	4900	6990	6973.25	0.45	-729	7130	7060	6930	6860	6730	6995	6795	10	2090	100	4890	10	1	9860000	687	21.71	1.47	12	0.30	321.00	4733.00	7950	20240404	-12.33	5000	20231101	39.40	7950	-12.33	20240404	5430	28.36	20240103	7950	-12.33	20240404	5000	39.40	20231101	1.11	N	262840	100	9 억	43930	N	N	N	N
120	20240409	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	-30	5	-0.43	173980390	24933	56.40	7040	7040	6860	9080	4900	6990	6977.92	0.45	-2317	7130	7060	6930	6860	6730	6995	6795	10	2090	100	4890	10	1	9860000	686	21.68	1.47	12	0.25	321.00	4733.00	7950	20240404	-12.45	5000	20231101	39.20	7950	-12.45	20240404	5430	28.18	20240103	7950	-12.45	20240404	5000	39.20	20231101	1.11	N	262840	100	9 억	43930	N	N	N	N
121	20240409	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	-20	5	-0.29	62115910	8879	20.09	7040	7040	6960	9080	4900	6990	6995.82	0.45	-1256	7130	7060	6930	6860	6730	6995	6795	10	2090	100	4890	10	1	9860000	687	21.71	1.47	12	0.09	321.00	4733.00	7950	20240404	-12.33	5000	20231101	39.40	7950	-12.33	20240404	5430	28.36	20240103	7950	-12.33	20240404	5000	39.40	20231101	1.11	N	262840	100	9 억	43930	N	N	N	N
122	20240408	160904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6990	60	2	0.87	306808710	44198	49.85	7000	7000	6800	9000	4860	6930	6941.67	0.48	-3271	7283	7106	6803	6626	6323	7195	6715	10	2070	100	4850	10	1	9860000	689	21.78	1.48	12	0.45	321.00	4733.00	7950	20240404	-12.08	5000	20231101	39.80	7950	-12.08	20240404	5430	28.73	20240103	7950	-12.08	20240404	5000	39.80	20231101	0.93	N	262840	100	9 억	47200	N	N	N	N
123	20240408	150912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6940	10	2	0.14	273685570	39456	44.50	7000	7000	6800	9000	4860	6930	6936.48	0.48	-3353	7283	7106	6803	6626	6323	7195	6715	10	2070	100	4850	10	1	9860000	684	21.62	1.47	12	0.40	321.00	4733.00	7950	20240404	-12.70	5000	20231101	38.80	7950	-12.70	20240404	5430	27.81	20240103	7950	-12.70	20240404	5000	38.80	20231101	0.93	N	262840	100	9 억	47200	N	N	N	N
124	20240408	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	20	2	0.29	246925300	35609	40.16	7000	7000	6800	9000	4860	6930	6934.35	0.48	-3124	7283	7106	6803	6626	6323	7195	6715	10	2070	100	4850	10	1	9860000	685	21.65	1.47	12	0.36	321.00	4733.00	7950	20240404	-12.58	5000	20231101	39.00	7950	-12.58	20240404	5430	27.99	20240103	7950	-12.58	20240404	5000	39.00	20231101	0.93	N	262840	100	9 억	47200	N	N	N	N
125	20240408	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6970	40	2	0.58	219585950	31680	35.73	7000	7000	6800	9000	4860	6930	6931.37	0.48	-2136	7283	7106	6803	6626	6323	7195	6715	10	2070	100	4850	10	1	9860000	687	21.71	1.47	12	0.32	321.00	4733.00	7950	20240404	-12.33	5000	20231101	39.40	7950	-12.33	20240404	5430	28.36	20240103	7950	-12.33	20240404	5000	39.40	20231101	0.93	N	262840	100	9 억	47200	N	N	N	N
126	20240408	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6950	20	2	0.29	183903560	26556	29.95	7000	7000	6800	9000	4860	6930	6925.12	0.48	-2213	7283	7106	6803	6626	6323	7195	6715	10	2070	100	4850	10	1	9860000	685	21.65	1.47	12	0.27	321.00	4733.00	7950	20240404	-12.58	5000	20231101	39.00	7950	-12.58	20240404	5430	27.99	20240103	7950	-12.58	20240404	5000	39.00	20231101	0.93	N	262840	100	9 억	47200	N	N	N	N
127	20240408	110914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6960	30	2	0.43	155395650	22464	25.34	7000	7000	6800	9000	4860	6930	6917.54	0.48	-2281	7283	7106	6803	6626	6323	7195	6715	10	2070	100	4850	10	1	9860000	686	21.68	1.47	12	0.23	321.00	4733.00	7950	20240404	-12.45	5000	20231101	39.20	7950	-12.45	20240404	5430	28.18	20240103	7950	-12.45	20240404	5000	39.20	20231101	0.93	N	262840	100	9 억	47200	N	N	N	N
128	20240408	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6940	10	2	0.14	91238570	13240	14.93	7000	7000	6800	9000	4860	6930	6891.13	0.48	-2494	7283	7106	6803	6626	6323	7195	6715	10	2070	100	4850	10	1	9860000	684	21.62	1.47	12	0.13	321.00	4733.00	7950	20240404	-12.70	5000	20231101	38.80	7950	-12.70	20240404	5430	27.81	20240103	7950	-12.70	20240404	5000	38.80	20231101	0.93	N	262840	100	9 억	47200	N	N	N	N
129	20240408	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6940	10	2	0.14	38218420	5507	6.21	7000	7000	6900	9000	4860	6930	6939.97	0.48	-1520	7283	7106	6803	6626	6323	7195	6715	10	2070	100	4850	10	1	9860000	684	21.62	1.47	12	0.06	321.00	4733.00	7950	20240404	-12.70	5000	20231101	38.80	7950	-12.70	20240404	5430	27.81	20240103	7950	-12.70	20240404	5000	38.80	20231101	0.93	N	262840	100	9 억	47200	N	N	N	N
130	20240405	160909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6930	140	2	2.06	598698820	87830	16.08	6790	6980	6500	8820	4760	6790	6815.54	0.45	1096	8590	7690	7050	6150	5510	7370	5830	10	2030	100	4750	10	1	9860000	683	21.59	1.46	12	0.89	321.00	4733.00	7950	20240404	-12.83	5000	20231101	38.60	7950	-12.83	20240404	5430	27.62	20240103	7950	-12.83	20240404	5000	38.60	20231101	0.99	N	262840	100	9 억	44483	N	N	N	N
131	20240405	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6860	70	2	1.03	546313190	80253	14.70	6790	6980	6500	8820	4760	6790	6807.39	0.45	1478	8590	7690	7050	6150	5510	7370	5830	10	2030	100	4750	10	1	9860000	676	21.37	1.45	12	0.81	321.00	4733.00	7950	20240404	-13.71	5000	20231101	37.20	7950	-13.71	20240404	5430	26.34	20240103	7950	-13.71	20240404	5000	37.20	20231101	0.99	N	262840	100	9 억	44483	N	N	N	N
132	20240405	140904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6810	20	2	0.29	519961140	76393	13.99	6790	6980	6500	8820	4760	6790	6806.40	0.45	799	8590	7690	7050	6150	5510	7370	5830	10	2030	100	4750	10	1	9860000	671	21.21	1.44	12	0.77	321.00	4733.00	7950	20240404	-14.34	5000	20231101	36.20	7950	-14.34	20240404	5430	25.41	20240103	7950	-14.34	20240404	5000	36.20	20231101	0.99	N	262840	100	9 억	44483	N	N	N	N
133	20240405	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6850	60	2	0.88	492897490	72423	13.26	6790	6980	6500	8820	4760	6790	6805.81	0.45	-770	8590	7690	7050	6150	5510	7370	5830	10	2030	100	4750	10	1	9860000	675	21.34	1.45	12	0.73	321.00	4733.00	7950	20240404	-13.84	5000	20231101	37.00	7950	-13.84	20240404	5430	26.15	20240103	7950	-13.84	20240404	5000	37.00	20231101	0.99	N	262840	100	9 억	44483	N	N	N	N
134	20240405	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6930	140	2	2.06	462902100	68061	12.46	6790	6980	6500	8820	4760	6790	6801.28	0.45	-129	8590	7690	7050	6150	5510	7370	5830	10	2030	100	4750	10	1	9860000	683	21.59	1.46	12	0.69	321.00	4733.00	7950	20240404	-12.83	5000	20231101	38.60	7950	-12.83	20240404	5430	27.62	20240103	7950	-12.83	20240404	5000	38.60	20231101	0.99	N	262840	100	9 억	44483	N	N	N	N
135	20240405	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6900	110	2	1.62	233149500	34334	6.29	6790	6920	6500	8820	4760	6790	6790.63	0.45	-80	8590	7690	7050	6150	5510	7370	5830	10	2030	100	4750	10	1	9860000	680	21.50	1.46	12	0.35	321.00	4733.00	7950	20240404	-13.21	5000	20231101	38.00	7950	-13.21	20240404	5430	27.07	20240103	7950	-13.21	20240404	5000	38.00	20231101	0.99	N	262840	100	9 억	44483	N	N	N	N
136	20240405	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6840	50	2	0.74	168190030	24857	4.55	6790	6920	6500	8820	4760	6790	6766.30	0.45	-1487	8590	7690	7050	6150	5510	7370	5830	10	2030	100	4750	10	1	9860000	674	21.31	1.45	12	0.25	321.00	4733.00	7950	20240404	-13.96	5000	20231101	36.80	7950	-13.96	20240404	5430	25.97	20240103	7950	-13.96	20240404	5000	36.80	20231101	0.99	N	262840	100	9 억	44483	N	N	N	N
137	20240405	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6830	40	2	0.59	70367940	10354	1.90	6790	6920	6600	8820	4760	6790	6796.21	0.45	-3896	8590	7690	7050	6150	5510	7370	5830	10	2030	100	4750	10	1	9860000	673	21.28	1.44	12	0.11	321.00	4733.00	7950	20240404	-14.09	5000	20231101	36.60	7950	-14.09	20240404	5430	25.78	20240103	7950	-14.09	20240404	5000	36.60	20231101	0.99	N	262840	100	9 억	44483	N	N	N	N
138	20240404	160851	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	6790	-350	5	-4.90	3963294210	545301	693.26	7260	7950	6410	9280	5000	7140	7268.56	0.42	3644	7520	7330	7160	6970	6800	7245	6885	10	2140	100	4990	10	1	9860000	669	21.15	1.43	12	5.53	321.00	4733.00	7950	20240404	-14.59	5000	20231101	35.80	7950	-14.59	20240404	5430	25.05	20240103	7950	-14.59	20240404	5000	35.80	20231101	1.05	N	262840	100	9 억	41364	N	N	N	N
139	20240404	150849	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	6780	-360	5	-5.04	3916080740	538343	684.41	7260	7950	6410	9280	5000	7140	7274.32	0.42	3525	7520	7330	7160	6970	6800	7245	6885	10	2140	100	4990	10	1	9860000	669	21.12	1.43	12	5.46	321.00	4733.00	7950	20240404	-14.72	5000	20231101	35.60	7950	-14.72	20240404	5430	24.86	20240103	7950	-14.72	20240404	5000	35.60	20231101	1.05	N	262840	100	9 억	41364	N	N	N	N
140	20240404	140854	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	6850	-290	5	-4.06	3194869550	431408	548.46	7260	7950	6810	9280	5000	7140	7405.68	0.42	-9678	7520	7330	7160	6970	6800	7245	6885	10	2140	100	4990	10	1	9860000	675	21.34	1.45	12	4.38	321.00	4733.00	7950	20240404	-13.84	5000	20231101	37.00	7950	-13.84	20240404	5430	26.15	20240103	7950	-13.84	20240404	5000	37.00	20231101	1.05	N	262840	100	9 억	41364	N	N	N	N
141	20240404	130843	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	6930	-210	5	-2.94	3073066180	413692	525.94	7260	7950	6880	9280	5000	7140	7428.39	0.42	-7241	7520	7330	7160	6970	6800	7245	6885	10	2140	100	4990	10	1	9860000	683	21.59	1.46	12	4.20	321.00	4733.00	7950	20240404	-12.83	5000	20231101	38.60	7950	-12.83	20240404	5430	27.62	20240103	7950	-12.83	20240404	5000	38.60	20231101	1.05	N	262840	100	9 억	41364	N	N	N	N
142	20240404	120849	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	6950	-190	5	-2.66	2833065540	379183	482.07	7260	7950	6910	9280	5000	7140	7471.50	0.42	-5491	7520	7330	7160	6970	6800	7245	6885	10	2140	100	4990	10	1	9860000	685	21.65	1.47	12	3.85	321.00	4733.00	7950	20240404	-12.58	5000	20231101	39.00	7950	-12.58	20240404	5430	27.99	20240103	7950	-12.58	20240404	5000	39.00	20231101	1.05	N	262840	100	9 억	41364	N	N	N	N
143	20240404	110851	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	7190	50	2	0.70	2468916700	327651	416.55	7260	7950	7140	9280	5000	7140	7535.20	0.42	-7584	7520	7330	7160	6970	6800	7245	6885	10	2140	100	4990	10	1	9860000	709	22.40	1.52	12	3.32	321.00	4733.00	7950	20240404	-9.56	5000	20231101	43.80	7950	-9.56	20240404	5430	32.41	20240103	7950	-9.56	20240404	5000	43.80	20231101	1.05	N	262840	100	9 억	41364	N	N	N	N
144	20240404	100849	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7250	110	2	1.54	83151650	11544	14.68	7260	7260	7140	9280	5000	7140	7203.02	0.42	1290	7520	7330	7160	6970	6800	7245	6885	10	2140	100	4990	10	1	9860000	715	22.59	1.53	12	0.12	321.00	4733.00	7510	20230405	-3.46	5000	20231101	45.00	7350	-1.36	20240402	5430	33.52	20240103	7510	-3.46	20230405	5000	45.00	20231101	1.05	N	262840	100	9 억	41364	N	N	N	N
145	20240404	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7210	70	2	0.98	17297050	2391	3.04	7260	7260	7190	9280	5000	7140	7234.23	0.42	-645	7520	7330	7160	6970	6800	7245	6885	10	2140	100	4990	10	1	9860000	711	22.46	1.52	12	0.02	321.00	4733.00	7510	20230405	-3.99	5000	20231101	44.20	7350	-1.90	20240402	5430	32.78	20240103	7510	-3.99	20230405	5000	44.20	20231101	1.05	N	262840	100	9 억	41364	N	N	N	N
146	20240403	160848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7140	-20	5	-0.28	558613390	78658	186.70	7160	7350	6990	9300	5020	7160	7101.80	0.33	9030	7653	7406	7103	6856	6553	7530	6980	10	2140	100	5010	10	1	9860000	704	22.24	1.51	12	0.80	321.00	4733.00	7510	20230405	-4.93	5000	20231101	42.80	7350	0.00	20240402	5430	31.49	20240103	7510	-4.93	20230405	5000	42.80	20231101	1.06	N	262840	100	9 억	32255	N	N	N	N
147	20240403	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7190	30	2	0.42	544706850	76712	182.08	7160	7350	6990	9300	5020	7160	7100.67	0.33	9262	7653	7406	7103	6856	6553	7530	6980	10	2140	100	5010	10	1	9860000	709	22.40	1.52	12	0.78	321.00	4733.00	7510	20230405	-4.26	5000	20231101	43.80	7350	0.00	20240402	5430	32.41	20240103	7510	-4.26	20230405	5000	43.80	20231101	1.06	N	262840	100	9 억	32255	N	N	N	N
148	20240403	140839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7110	-50	5	-0.70	418699680	59293	140.73	7160	7210	6990	9300	5020	7160	7061.54	0.33	10785	7653	7406	7103	6856	6553	7530	6980	10	2140	100	5010	10	1	9860000	701	22.15	1.50	12	0.60	321.00	4733.00	7510	20230405	-5.33	5000	20231101	42.20	7350	-3.27	20240402	5430	30.94	20240103	7510	-5.33	20230405	5000	42.20	20231101	1.06	N	262840	100	9 억	32255	N	N	N	N
149	20240403	130841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7020	-140	5	-1.96	363060950	51387	121.97	7160	7210	6990	9300	5020	7160	7065.23	0.33	9924	7653	7406	7103	6856	6553	7530	6980	10	2140	100	5010	10	1	9860000	692	21.87	1.48	12	0.52	321.00	4733.00	7510	20230405	-6.52	5000	20231101	40.40	7350	-4.49	20240402	5430	29.28	20240103	7510	-6.52	20230405	5000	40.40	20231101	1.06	N	262840	100	9 억	32255	N	N	N	N
150	20240403	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7000	-160	5	-2.23	328835750	46504	110.38	7160	7210	7000	9300	5020	7160	7071.13	0.33	10997	7653	7406	7103	6856	6553	7530	6980	10	2140	100	5010	10	1	9860000	690	21.81	1.48	12	0.47	321.00	4733.00	7510	20230405	-6.79	5000	20231101	40.00	7350	-4.76	20240402	5430	28.91	20240103	7510	-6.79	20230405	5000	40.00	20231101	1.06	N	262840	100	9 억	32255	N	N	N	N
151	20240403	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7060	-100	5	-1.40	245529720	34644	82.23	7160	7210	7010	9300	5020	7160	7087.22	0.33	9293	7653	7406	7103	6856	6553	7530	6980	10	2140	100	5010	10	1	9860000	696	21.99	1.49	12	0.35	321.00	4733.00	7510	20230405	-5.99	5000	20231101	41.20	7350	-3.95	20240402	5430	30.02	20240103	7510	-5.99	20230405	5000	41.20	20231101	1.06	N	262840	100	9 억	32255	N	N	N	N
152	20240403	100843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7140	-20	5	-0.28	211489880	29841	70.83	7160	7210	7010	9300	5020	7160	7087.22	0.33	7815	7653	7406	7103	6856	6553	7530	6980	10	2140	100	5010	10	1	9860000	704	22.24	1.51	12	0.30	321.00	4733.00	7510	20230405	-4.93	5000	20231101	42.80	7350	-2.86	20240402	5430	31.49	20240103	7510	-4.93	20230405	5000	42.80	20231101	1.06	N	262840	100	9 억	32255	N	N	N	N
153	20240403	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7010	-150	5	-2.09	40862740	5733	13.61	7160	7210	7010	9300	5020	7160	7127.64	0.33	530	7653	7406	7103	6856	6553	7530	6980	10	2140	100	5010	10	1	9860000	691	21.84	1.48	12	0.06	321.00	4733.00	7510	20230405	-6.66	5000	20231101	40.20	7350	-4.63	20240402	5430	29.10	20240103	7510	-6.66	20230405	5000	40.20	20231101	1.06	N	262840	100	9 억	32255	N	N	N	N
154	20240402	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	10	2	0.14	301429870	42100	87.26	7080	7350	6800	9290	5010	7150	7159.85	0.37	-4059	7316	7232	7126	7042	6936	7275	7085	10	2140	100	5000	10	1	9860000	706	22.31	1.51	12	0.43	321.00	4733.00	7510	20230405	-4.66	5000	20231101	43.20	7350	-2.59	20240402	5430	31.86	20240103	7510	-4.66	20230405	5000	43.20	20231101	1.09	N	262840	100	9 억	36318	N	N	N	N
155	20240402	150838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7150	0	3	0.00	289093530	40377	83.69	7080	7350	6800	9290	5010	7150	7159.86	0.37	-4135	7316	7232	7126	7042	6936	7275	7085	10	2140	100	5000	10	1	9860000	705	22.27	1.51	12	0.41	321.00	4733.00	7510	20230405	-4.79	5000	20231101	43.00	7350	-2.72	20240402	5430	31.68	20240103	7510	-4.79	20230405	5000	43.00	20231101	1.09	N	262840	100	9 억	36318	N	N	N	N
156	20240402	140842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7170	20	2	0.28	270412750	37766	78.28	7080	7350	6800	9290	5010	7150	7160.22	0.37	-4275	7316	7232	7126	7042	6936	7275	7085	10	2140	100	5000	10	1	9860000	707	22.34	1.51	12	0.38	321.00	4733.00	7510	20230405	-4.53	5000	20231101	43.40	7350	-2.45	20240402	5430	32.04	20240103	7510	-4.53	20230405	5000	43.40	20231101	1.09	N	262840	100	9 억	36318	N	N	N	N
157	20240402	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	10	2	0.14	239443300	33433	69.30	7080	7350	6800	9290	5010	7150	7161.88	0.37	-2232	7316	7232	7126	7042	6936	7275	7085	10	2140	100	5000	10	1	9860000	706	22.31	1.51	12	0.34	321.00	4733.00	7510	20230405	-4.66	5000	20231101	43.20	7350	-2.59	20240402	5430	31.86	20240103	7510	-4.66	20230405	5000	43.20	20231101	1.09	N	262840	100	9 억	36318	N	N	N	N
158	20240402	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7150	0	3	0.00	223784220	31243	64.76	7080	7350	6800	9290	5010	7150	7162.70	0.37	-1416	7316	7232	7126	7042	6936	7275	7085	10	2140	100	5000	10	1	9860000	705	22.27	1.51	12	0.32	321.00	4733.00	7510	20230405	-4.79	5000	20231101	43.00	7350	-2.72	20240402	5430	31.68	20240103	7510	-4.79	20230405	5000	43.00	20231101	1.09	N	262840	100	9 억	36318	N	N	N	N
159	20240402	110830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7170	20	2	0.28	201006340	28068	58.18	7080	7350	6800	9290	5010	7150	7161.41	0.37	-69	7316	7232	7126	7042	6936	7275	7085	10	2140	100	5000	10	1	9860000	707	22.34	1.51	12	0.28	321.00	4733.00	7510	20230405	-4.53	5000	20231101	43.40	7350	-2.45	20240402	5430	32.04	20240103	7510	-4.53	20230405	5000	43.40	20231101	1.09	N	262840	100	9 억	36318	N	N	N	N
160	20240402	100832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	10	2	0.14	119401900	16722	34.66	7080	7350	6800	9290	5010	7150	7140.41	0.37	-732	7316	7232	7126	7042	6936	7275	7085	10	2140	100	5000	10	1	9860000	706	22.31	1.51	12	0.17	321.00	4733.00	7510	20230405	-4.66	5000	20231101	43.20	7350	-2.59	20240402	5430	31.86	20240103	7510	-4.66	20230405	5000	43.20	20231101	1.09	N	262840	100	9 억	36318	N	N	N	N
161	20240402	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7100	-50	5	-0.70	52156100	7279	15.09	7080	7350	6800	9290	5010	7150	7165.28	0.37	-1959	7316	7232	7126	7042	6936	7275	7085	10	2140	100	5000	10	1	9860000	700	22.12	1.50	12	0.07	321.00	4733.00	7510	20230405	-5.46	5000	20231101	42.00	7350	-3.40	20240402	5430	30.76	20240103	7510	-5.46	20230405	5000	42.00	20231101	1.09	N	262840	100	9 억	36318	N	N	N	N
162	20240401	160829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7150	110	2	1.56	343213720	48246	79.66	7100	7210	7020	9150	4930	7040	7113.83	0.19	17497	7406	7222	7096	6912	6786	7160	6850	10	2110	100	4920	10	1	9860000	705	22.27	1.51	12	0.49	321.00	4733.00	7510	20230405	-4.79	5000	20231101	43.00	7280	-1.79	20240329	5430	31.68	20240103	7510	-4.79	20230405	5000	43.00	20231101	1.12	N	262840	100	9 억	18438	N	N	N	N
163	20240401	150830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7170	130	2	1.85	335512300	47169	77.88	7100	7210	7020	9150	4930	7040	7112.98	0.19	17281	7406	7222	7096	6912	6786	7160	6850	10	2110	100	4920	10	1	9860000	707	22.34	1.51	12	0.48	321.00	4733.00	7510	20230405	-4.53	5000	20231101	43.40	7280	-1.51	20240329	5430	32.04	20240103	7510	-4.53	20230405	5000	43.40	20231101	1.12	N	262840	100	9 억	18438	N	N	N	N
164	20240401	140826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7100	60	2	0.85	318121450	44736	73.86	7100	7210	7020	9150	4930	7040	7111.08	0.19	17455	7406	7222	7096	6912	6786	7160	6850	10	2110	100	4920	10	1	9860000	700	22.12	1.50	12	0.45	321.00	4733.00	7510	20230405	-5.46	5000	20231101	42.00	7280	-2.47	20240329	5430	30.76	20240103	7510	-5.46	20230405	5000	42.00	20231101	1.12	N	262840	100	9 억	18438	N	N	N	N
165	20240401	130822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7150	110	2	1.56	300806040	42303	69.85	7100	7210	7020	9150	4930	7040	7110.75	0.19	16077	7406	7222	7096	6912	6786	7160	6850	10	2110	100	4920	10	1	9860000	705	22.27	1.51	12	0.43	321.00	4733.00	7510	20230405	-4.79	5000	20231101	43.00	7280	-1.79	20240329	5430	31.68	20240103	7510	-4.79	20230405	5000	43.00	20231101	1.12	N	262840	100	9 억	18438	N	N	N	N
166	20240401	120830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7170	130	2	1.85	274487170	38623	63.77	7100	7210	7020	9150	4930	7040	7106.83	0.19	15995	7406	7222	7096	6912	6786	7160	6850	10	2110	100	4920	10	1	9860000	707	22.34	1.51	12	0.39	321.00	4733.00	7510	20230405	-4.53	5000	20231101	43.40	7280	-1.51	20240329	5430	32.04	20240103	7510	-4.53	20230405	5000	43.40	20231101	1.12	N	262840	100	9 억	18438	N	N	N	N
167	20240401	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	120	2	1.70	238762650	33630	55.53	7100	7210	7020	9150	4930	7040	7099.69	0.19	15503	7406	7222	7096	6912	6786	7160	6850	10	2110	100	4920	10	1	9860000	706	22.31	1.51	12	0.34	321.00	4733.00	7510	20230405	-4.66	5000	20231101	43.20	7280	-1.65	20240329	5430	31.86	20240103	7510	-4.66	20230405	5000	43.20	20231101	1.12	N	262840	100	9 억	18438	N	N	N	N
168	20240401	100825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7050	10	2	0.14	137990630	19530	32.25	7100	7150	7020	9150	4930	7040	7065.57	0.19	10983	7406	7222	7096	6912	6786	7160	6850	10	2110	100	4920	10	1	9860000	695	21.96	1.49	12	0.20	321.00	4733.00	7510	20230405	-6.13	5000	20231101	41.00	7280	-3.16	20240329	5430	29.83	20240103	7510	-6.13	20230405	5000	41.00	20231101	1.12	N	262840	100	9 억	18438	N	N	N	N
169	20240401	090824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7140	100	2	1.42	4908670	688	1.14	7100	7150	7100	9150	4930	7040	7134.69	0.19	-167	7406	7222	7096	6912	6786	7160	6850	10	2110	100	4920	10	1	9860000	704	22.24	1.51	12	0.01	321.00	4733.00	7510	20230405	-4.93	5000	20231101	42.80	7280	-1.92	20240329	5430	31.49	20240103	7510	-4.93	20230405	5000	42.80	20231101	1.12	N	262840	100	9 억	18438	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History