KissMeData/070300/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	0	3	0.00	62978990	20469	166.41	3080	3110	3050	4000	2160	3080	3076.80	16.62	1687	3146	3112	3061	3027	2976	3130	3045	37	920	500	2150	5	1	7366074	227	-8.48	1.05	12	0.28	-363.00	2922.00	3280	20231212	-6.10	2405	20231020	28.07	3195	-3.60	20240131	2580	19.38	20240318	3280	-6.10	20231212	2405	28.07	20231020	0.27	N	070300	500	36 억	1224486	N	N	N	N
3	20240430	150648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	0	3	0.00	59790890	19435	158.01	3080	3110	3050	4000	2160	3080	3076.45	16.62	1346	3146	3112	3061	3027	2976	3130	3045	37	920	500	2150	5	1	7366074	227	-8.48	1.05	12	0.26	-363.00	2922.00	3280	20231212	-6.10	2405	20231020	28.07	3195	-3.60	20240131	2580	19.38	20240318	3280	-6.10	20231212	2405	28.07	20231020	0.27	N	070300	500	36 억	1224486	N	N	N	N
4	20240430	140648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	10	2	0.32	52789720	17164	139.54	3080	3110	3050	4000	2160	3080	3075.61	16.62	1214	3146	3112	3061	3027	2976	3130	3045	37	920	500	2150	5	1	7366074	228	-8.51	1.06	12	0.23	-363.00	2922.00	3280	20231212	-5.79	2405	20231020	28.48	3195	-3.29	20240131	2580	19.77	20240318	3280	-5.79	20231212	2405	28.48	20231020	0.27	N	070300	500	36 억	1224486	N	N	N	N
5	20240430	130647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	15	2	0.49	49254390	16020	130.24	3080	3110	3050	4000	2160	3080	3074.55	16.62	975	3146	3112	3061	3027	2976	3130	3045	37	920	500	2150	5	1	7366074	228	-8.53	1.06	12	0.22	-363.00	2922.00	3280	20231212	-5.64	2405	20231020	28.69	3195	-3.13	20240131	2580	19.96	20240318	3280	-5.64	20231212	2405	28.69	20231020	0.27	N	070300	500	36 억	1224486	N	N	N	N
6	20240430	120647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	5	2	0.16	42768355	13919	113.16	3080	3110	3050	4000	2160	3080	3072.66	16.62	1154	3146	3112	3061	3027	2976	3130	3045	37	920	500	2150	5	1	7366074	227	-8.50	1.06	12	0.19	-363.00	2922.00	3280	20231212	-5.95	2405	20231020	28.27	3195	-3.44	20240131	2580	19.57	20240318	3280	-5.95	20231212	2405	28.27	20231020	0.27	N	070300	500	36 억	1224486	N	N	N	N
7	20240430	110645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	10	2	0.32	35481270	11542	93.84	3080	3110	3050	4000	2160	3080	3074.10	16.62	480	3146	3112	3061	3027	2976	3130	3045	37	920	500	2150	5	1	7366074	228	-8.51	1.06	12	0.16	-363.00	2922.00	3280	20231212	-5.79	2405	20231020	28.48	3195	-3.29	20240131	2580	19.77	20240318	3280	-5.79	20231212	2405	28.48	20231020	0.27	N	070300	500	36 억	1224486	N	N	N	N
8	20240430	100645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	10	2	0.32	33333655	10846	88.18	3080	3110	3050	4000	2160	3080	3073.36	16.62	510	3146	3112	3061	3027	2976	3130	3045	37	920	500	2150	5	1	7366074	228	-8.51	1.06	12	0.15	-363.00	2922.00	3280	20231212	-5.79	2405	20231020	28.48	3195	-3.29	20240131	2580	19.77	20240318	3280	-5.79	20231212	2405	28.48	20231020	0.27	N	070300	500	36 억	1224486	N	N	N	N
9	20240430	090655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-15	5	-0.49	8653525	2816	22.89	3080	3080	3065	4000	2160	3080	3072.97	16.62	209	3146	3112	3061	3027	2976	3130	3045	37	920	500	2150	5	1	7366074	226	-8.44	1.05	12	0.04	-363.00	2922.00	3280	20231212	-6.55	2405	20231020	27.44	3195	-4.07	20240131	2580	18.80	20240318	3280	-6.55	20231212	2405	27.44	20231020	0.27	N	070300	500	36 억	1224486	N	N	N	N
10	20240429	160635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	70	2	2.33	36653680	12000	85.60	3010	3095	3010	3910	2110	3010	3054.47	16.60	1764	3086	3047	3026	2987	2966	3037	2977	37	900	500	2100	5	1	7366074	227	-8.48	1.05	12	0.16	-363.00	2922.00	3280	20231212	-6.10	2405	20231020	28.07	3195	-3.60	20240131	2580	19.38	20240318	3280	-6.10	20231212	2405	28.07	20231020	0.27	N	070300	500	36 억	1222525	N	N	N	N
11	20240429	150645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	50	2	1.66	35772795	11713	83.55	3010	3095	3010	3910	2110	3010	3054.11	16.60	1796	3086	3047	3026	2987	2966	3037	2977	37	900	500	2100	5	1	7366074	225	-8.43	1.05	12	0.16	-363.00	2922.00	3280	20231212	-6.71	2405	20231020	27.23	3195	-4.23	20240131	2580	18.60	20240318	3280	-6.71	20231212	2405	27.23	20231020	0.27	N	070300	500	36 억	1222525	N	N	N	N
12	20240429	140622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	65	2	2.16	34630400	11338	80.88	3010	3095	3010	3910	2110	3010	3054.37	16.60	1721	3086	3047	3026	2987	2966	3037	2977	37	900	500	2100	5	1	7366074	227	-8.47	1.05	12	0.15	-363.00	2922.00	3280	20231212	-6.25	2405	20231020	27.86	3195	-3.76	20240131	2580	19.19	20240318	3280	-6.25	20231212	2405	27.86	20231020	0.27	N	070300	500	36 억	1222525	N	N	N	N
13	20240429	130646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	60	2	1.99	24710425	8089	57.70	3010	3095	3010	3910	2110	3010	3054.82	16.60	1651	3086	3047	3026	2987	2966	3037	2977	37	900	500	2100	5	1	7366074	226	-8.46	1.05	12	0.11	-363.00	2922.00	3280	20231212	-6.40	2405	20231020	27.65	3195	-3.91	20240131	2580	18.99	20240318	3280	-6.40	20231212	2405	27.65	20231020	0.27	N	070300	500	36 억	1222525	N	N	N	N
14	20240429	120645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	55	2	1.83	22946465	7513	53.59	3010	3095	3010	3910	2110	3010	3054.23	16.60	1283	3086	3047	3026	2987	2966	3037	2977	37	900	500	2100	5	1	7366074	226	-8.44	1.05	12	0.10	-363.00	2922.00	3280	20231212	-6.55	2405	20231020	27.44	3195	-4.07	20240131	2580	18.80	20240318	3280	-6.55	20231212	2405	27.44	20231020	0.27	N	070300	500	36 억	1222525	N	N	N	N
15	20240429	110626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	85	2	2.82	13056485	4279	30.52	3010	3095	3010	3910	2110	3010	3051.29	16.60	566	3086	3047	3026	2987	2966	3037	2977	37	900	500	2100	5	1	7366074	228	-8.53	1.06	12	0.06	-363.00	2922.00	3280	20231212	-5.64	2405	20231020	28.69	3195	-3.13	20240131	2580	19.96	20240318	3280	-5.64	20231212	2405	28.69	20231020	0.27	N	070300	500	36 억	1222525	N	N	N	N
16	20240429	100645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	80	2	2.66	8673410	2854	20.36	3010	3095	3010	3910	2110	3010	3039.04	16.60	-52	3086	3047	3026	2987	2966	3037	2977	37	900	500	2100	5	1	7366074	228	-8.51	1.06	12	0.04	-363.00	2922.00	3280	20231212	-5.79	2405	20231020	28.48	3195	-3.29	20240131	2580	19.77	20240318	3280	-5.79	20231212	2405	28.48	20231020	0.27	N	070300	500	36 억	1222525	N	N	N	N
17	20240429	090645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	75	2	2.49	5694900	1883	13.43	3010	3090	3010	3910	2110	3010	3024.38	16.60	-113	3086	3047	3026	2987	2966	3037	2977	37	900	500	2100	5	1	7366074	227	-8.50	1.06	12	0.03	-363.00	2922.00	3280	20231212	-5.95	2405	20231020	28.27	3195	-3.44	20240131	2580	19.57	20240318	3280	-5.95	20231212	2405	28.27	20231020	0.27	N	070300	500	36 억	1222525	N	N	N	N
18	20240426	160642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	-45	5	-1.47	42521960	13987	57.49	3055	3065	3005	3970	2140	3055	3040.07	16.59	476	3198	3126	3068	2996	2938	3097	2967	37	915	500	2130	5	1	7366074	222	-8.29	1.03	12	0.19	-363.00	2922.00	3280	20231212	-8.23	2405	20231020	25.16	3195	-5.79	20240131	2580	16.67	20240318	3280	-8.23	20231212	2405	25.16	20231020	0.27	N	070300	500	36 억	1222048	N	N	N	N
19	20240426	150643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-25	5	-0.82	30427375	9979	41.02	3055	3065	3005	3970	2140	3055	3049.12	16.59	510	3198	3126	3068	2996	2938	3097	2967	37	915	500	2130	5	1	7366074	223	-8.35	1.04	12	0.14	-363.00	2922.00	3280	20231212	-7.62	2405	20231020	25.99	3195	-5.16	20240131	2580	17.44	20240318	3280	-7.62	20231212	2405	25.99	20231020	0.27	N	070300	500	36 억	1222048	N	N	N	N
20	20240426	140641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-10	5	-0.33	28393245	9309	38.26	3055	3065	3005	3970	2140	3055	3050.07	16.59	541	3198	3126	3068	2996	2938	3097	2967	37	915	500	2130	5	1	7366074	224	-8.39	1.04	12	0.13	-363.00	2922.00	3280	20231212	-7.16	2405	20231020	26.61	3195	-4.69	20240131	2580	18.02	20240318	3280	-7.16	20231212	2405	26.61	20231020	0.27	N	070300	500	36 억	1222048	N	N	N	N
21	20240426	130641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-15	5	-0.49	26821495	8792	36.14	3055	3065	3005	3970	2140	3055	3050.65	16.59	545	3198	3126	3068	2996	2938	3097	2967	37	915	500	2130	5	1	7366074	224	-8.37	1.04	12	0.12	-363.00	2922.00	3280	20231212	-7.32	2405	20231020	26.40	3195	-4.85	20240131	2580	17.83	20240318	3280	-7.32	20231212	2405	26.40	20231020	0.27	N	070300	500	36 억	1222048	N	N	N	N
22	20240426	120641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	0	3	0.00	19682665	6449	26.51	3055	3065	3005	3970	2140	3055	3052.03	16.59	511	3198	3126	3068	2996	2938	3097	2967	37	915	500	2130	5	1	7366074	225	-8.42	1.05	12	0.09	-363.00	2922.00	3280	20231212	-6.86	2405	20231020	27.03	3195	-4.38	20240131	2580	18.41	20240318	3280	-6.86	20231212	2405	27.03	20231020	0.27	N	070300	500	36 억	1222048	N	N	N	N
23	20240426	110641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-5	5	-0.16	17568795	5756	23.66	3055	3065	3005	3970	2140	3055	3052.24	16.59	-79	3198	3126	3068	2996	2938	3097	2967	37	915	500	2130	5	1	7366074	225	-8.40	1.04	12	0.08	-363.00	2922.00	3280	20231212	-7.01	2405	20231020	26.82	3195	-4.54	20240131	2580	18.22	20240318	3280	-7.01	20231212	2405	26.82	20231020	0.27	N	070300	500	36 억	1222048	N	N	N	N
24	20240426	100639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	0	3	0.00	15842205	5190	21.33	3055	3065	3005	3970	2140	3055	3052.43	16.59	-77	3198	3126	3068	2996	2938	3097	2967	37	915	500	2130	5	1	7366074	225	-8.42	1.05	12	0.07	-363.00	2922.00	3280	20231212	-6.86	2405	20231020	27.03	3195	-4.38	20240131	2580	18.41	20240318	3280	-6.86	20231212	2405	27.03	20231020	0.27	N	070300	500	36 억	1222048	N	N	N	N
25	20240426	090643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	-40	5	-1.31	13773760	4511	18.54	3055	3060	3005	3970	2140	3055	3053.36	16.59	-312	3198	3126	3068	2996	2938	3097	2967	37	915	500	2130	5	1	7366074	222	-8.31	1.03	12	0.06	-363.00	2922.00	3280	20231212	-8.08	2405	20231020	25.36	3195	-5.63	20240131	2580	16.86	20240318	3280	-8.08	20231212	2405	25.36	20231020	0.27	N	070300	500	36 억	1222048	N	N	N	N
26	20240425	160636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-50	5	-1.61	72029110	23429	102.86	3070	3140	3010	4035	2175	3105	3074.28	16.58	582	3241	3172	3101	3032	2961	3207	3067	37	930	500	2170	5	1	7366074	225	-8.42	1.05	12	0.32	-363.00	2922.00	3280	20231212	-6.86	2405	20231020	27.03	3195	-4.38	20240131	2580	18.41	20240318	3280	-6.86	20231212	2405	27.03	20231020	0.27	N	070300	500	36 억	1221364	N	N	N	N
27	20240425	150641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-50	5	-1.61	66090190	21485	94.33	3070	3140	3010	4035	2175	3105	3076.02	16.58	2452	3241	3172	3101	3032	2961	3207	3067	37	930	500	2170	5	1	7366074	225	-8.42	1.05	12	0.29	-363.00	2922.00	3280	20231212	-6.86	2405	20231020	27.03	3195	-4.38	20240131	2580	18.41	20240318	3280	-6.86	20231212	2405	27.03	20231020	0.27	N	070300	500	36 억	1221364	N	N	N	N
28	20240425	140638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-25	5	-0.81	42138420	13614	59.77	3070	3140	3070	4035	2175	3105	3095.18	16.58	61	3241	3172	3101	3032	2961	3207	3067	37	930	500	2170	5	1	7366074	227	-8.48	1.05	12	0.18	-363.00	2922.00	3280	20231212	-6.10	2405	20231020	28.07	3195	-3.60	20240131	2580	19.38	20240318	3280	-6.10	20231212	2405	28.07	20231020	0.27	N	070300	500	36 억	1221364	N	N	N	N
29	20240425	130640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	0	3	0.00	35809010	11555	50.73	3070	3140	3070	4035	2175	3105	3098.97	16.58	-170	3241	3172	3101	3032	2961	3207	3067	37	930	500	2170	5	1	7366074	229	-8.55	1.06	12	0.16	-363.00	2922.00	3280	20231212	-5.34	2405	20231020	29.11	3195	-2.82	20240131	2580	20.35	20240318	3280	-5.34	20231212	2405	29.11	20231020	0.27	N	070300	500	36 억	1221364	N	N	N	N
30	20240425	120637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-15	5	-0.48	35802805	11553	50.72	3070	3140	3070	4035	2175	3105	3098.97	16.58	-169	3241	3172	3101	3032	2961	3207	3067	37	930	500	2170	5	1	7366074	228	-8.51	1.06	12	0.16	-363.00	2922.00	3280	20231212	-5.79	2405	20231020	28.48	3195	-3.29	20240131	2580	19.77	20240318	3280	-5.79	20231212	2405	28.48	20231020	0.27	N	070300	500	36 억	1221364	N	N	N	N
31	20240425	110638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	5	2	0.16	24669155	7955	34.93	3070	3140	3070	4035	2175	3105	3101.06	16.58	-476	3241	3172	3101	3032	2961	3207	3067	37	930	500	2170	5	1	7366074	229	-8.57	1.06	12	0.11	-363.00	2922.00	3280	20231212	-5.18	2405	20231020	29.31	3195	-2.66	20240131	2580	20.54	20240318	3280	-5.18	20231212	2405	29.31	20231020	0.27	N	070300	500	36 억	1221364	N	N	N	N
32	20240425	100637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	25	2	0.81	21468140	6925	30.40	3070	3140	3070	4035	2175	3105	3100.05	16.58	-578	3241	3172	3101	3032	2961	3207	3067	37	930	500	2170	5	1	7366074	231	-8.62	1.07	12	0.09	-363.00	2922.00	3280	20231212	-4.57	2405	20231020	30.15	3195	-2.03	20240131	2580	21.32	20240318	3280	-4.57	20231212	2405	30.15	20231020	0.27	N	070300	500	36 억	1221364	N	N	N	N
33	20240425	090641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	0	3	0.00	6190600	2007	8.81	3070	3105	3070	4035	2175	3105	3083.85	16.58	-656	3241	3172	3101	3032	2961	3207	3067	37	930	500	2170	5	1	7366074	229	-8.55	1.06	12	0.03	-363.00	2922.00	3280	20231212	-5.34	2405	20231020	29.11	3195	-2.82	20240131	2580	20.35	20240318	3280	-5.34	20231212	2405	29.11	20231020	0.27	N	070300	500	36 억	1221364	N	N	N	N
34	20240424	160629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	30	2	0.98	70380005	22677	137.15	3075	3170	3030	3995	2155	3075	3103.59	16.58	349	3195	3135	3075	3015	2955	3105	2985	37	920	500	2150	5	1	7366074	229	-8.55	1.06	12	0.31	-363.00	2922.00	3280	20231212	-5.34	2405	20231020	29.11	3195	-2.82	20240131	2580	20.35	20240318	3280	-5.34	20231212	2405	29.11	20231020	0.27	N	070300	500	36 억	1221011	N	N	N	N
35	20240424	150635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	20	2	0.65	66680615	21482	129.93	3075	3170	3030	3995	2155	3075	3104.02	16.58	375	3195	3135	3075	3015	2955	3105	2985	37	920	500	2150	5	1	7366074	228	-8.53	1.06	12	0.29	-363.00	2922.00	3280	20231212	-5.64	2405	20231020	28.69	3195	-3.13	20240131	2580	19.96	20240318	3280	-5.64	20231212	2405	28.69	20231020	0.27	N	070300	500	36 억	1221011	N	N	N	N
36	20240424	140635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	40	2	1.30	55866260	17993	108.82	3075	3170	3030	3995	2155	3075	3104.89	16.58	390	3195	3135	3075	3015	2955	3105	2985	37	920	500	2150	5	1	7366074	229	-8.58	1.07	12	0.24	-363.00	2922.00	3280	20231212	-5.03	2405	20231020	29.52	3195	-2.50	20240131	2580	20.74	20240318	3280	-5.03	20231212	2405	29.52	20231020	0.27	N	070300	500	36 억	1221011	N	N	N	N
37	20240424	130640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	55	2	1.79	53053610	17084	103.33	3075	3170	3030	3995	2155	3075	3105.46	16.58	392	3195	3135	3075	3015	2955	3105	2985	37	920	500	2150	5	1	7366074	231	-8.62	1.07	12	0.23	-363.00	2922.00	3280	20231212	-4.57	2405	20231020	30.15	3195	-2.03	20240131	2580	21.32	20240318	3280	-4.57	20231212	2405	30.15	20231020	0.27	N	070300	500	36 억	1221011	N	N	N	N
38	20240424	120636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	50	2	1.63	45669590	14708	88.96	3075	3170	3030	3995	2155	3075	3105.09	16.58	-270	3195	3135	3075	3015	2955	3105	2985	37	920	500	2150	5	1	7366074	230	-8.61	1.07	12	0.20	-363.00	2922.00	3280	20231212	-4.73	2405	20231020	29.94	3195	-2.19	20240131	2580	21.12	20240318	3280	-4.73	20231212	2405	29.94	20231020	0.27	N	070300	500	36 억	1221011	N	N	N	N
39	20240424	110635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	40	2	1.30	40682710	13112	79.30	3075	3170	3030	3995	2155	3075	3102.71	16.58	-75	3195	3135	3075	3015	2955	3105	2985	37	920	500	2150	5	1	7366074	229	-8.58	1.07	12	0.18	-363.00	2922.00	3280	20231212	-5.03	2405	20231020	29.52	3195	-2.50	20240131	2580	20.74	20240318	3280	-5.03	20231212	2405	29.52	20231020	0.27	N	070300	500	36 억	1221011	N	N	N	N
40	20240424	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	40	2	1.30	38994260	12570	76.03	3075	3170	3030	3995	2155	3075	3102.17	16.58	-57	3195	3135	3075	3015	2955	3105	2985	37	920	500	2150	5	1	7366074	229	-8.58	1.07	12	0.17	-363.00	2922.00	3280	20231212	-5.03	2405	20231020	29.52	3195	-2.50	20240131	2580	20.74	20240318	3280	-5.03	20231212	2405	29.52	20231020	0.27	N	070300	500	36 억	1221011	N	N	N	N
41	20240424	090636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-5	5	-0.16	6343215	2063	12.48	3075	3075	3030	3995	2155	3075	3074.75	16.58	-306	3195	3135	3075	3015	2955	3105	2985	37	920	500	2150	5	1	7366074	226	-8.46	1.05	12	0.03	-363.00	2922.00	3280	20231212	-6.40	2405	20231020	27.65	3195	-3.91	20240131	2580	18.99	20240318	3280	-6.40	20231212	2405	27.65	20231020	0.27	N	070300	500	36 억	1221011	N	N	N	N
42	20240423	160613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-20	5	-0.65	50194645	16324	45.29	3090	3135	3015	4020	2170	3095	3074.89	16.58	-344	3225	3160	3080	3015	2935	3192	3047	37	925	500	2160	5	1	7366074	227	-8.47	1.05	12	0.22	-363.00	2922.00	3280	20231212	-6.25	2405	20231020	27.86	3195	-3.76	20240131	2580	19.19	20240318	3280	-6.25	20231212	2405	27.86	20231020	0.27	N	070300	500	36 억	1221057	N	N	N	N
43	20240423	150633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-20	5	-0.65	47159780	15337	42.56	3090	3135	3015	4020	2170	3095	3074.90	16.58	-312	3225	3160	3080	3015	2935	3192	3047	37	925	500	2160	5	1	7366074	227	-8.47	1.05	12	0.21	-363.00	2922.00	3280	20231212	-6.25	2405	20231020	27.86	3195	-3.76	20240131	2580	19.19	20240318	3280	-6.25	20231212	2405	27.86	20231020	0.27	N	070300	500	36 억	1221057	N	N	N	N
44	20240423	140633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-45	5	-1.45	43698520	14206	39.42	3090	3135	3015	4020	2170	3095	3076.06	16.58	290	3225	3160	3080	3015	2935	3192	3047	37	925	500	2160	5	1	7366074	225	-8.40	1.04	12	0.19	-363.00	2922.00	3280	20231212	-7.01	2405	20231020	26.82	3195	-4.54	20240131	2580	18.22	20240318	3280	-7.01	20231212	2405	26.82	20231020	0.27	N	070300	500	36 억	1221057	N	N	N	N
45	20240423	130632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-25	5	-0.81	40100065	13023	36.13	3090	3135	3040	4020	2170	3095	3079.17	16.58	-62	3225	3160	3080	3015	2935	3192	3047	37	925	500	2160	5	1	7366074	226	-8.46	1.05	12	0.18	-363.00	2922.00	3280	20231212	-6.40	2405	20231020	27.65	3195	-3.91	20240131	2580	18.99	20240318	3280	-6.40	20231212	2405	27.65	20231020	0.27	N	070300	500	36 억	1221057	N	N	N	N
46	20240423	120632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-30	5	-0.97	39174420	12721	35.30	3090	3135	3040	4020	2170	3095	3079.50	16.58	237	3225	3160	3080	3015	2935	3192	3047	37	925	500	2160	5	1	7366074	226	-8.44	1.05	12	0.17	-363.00	2922.00	3280	20231212	-6.55	2405	20231020	27.44	3195	-4.07	20240131	2580	18.80	20240318	3280	-6.55	20231212	2405	27.44	20231020	0.27	N	070300	500	36 억	1221057	N	N	N	N
47	20240423	110633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-50	5	-1.62	37081645	12037	33.40	3090	3135	3040	4020	2170	3095	3080.63	16.58	248	3225	3160	3080	3015	2935	3192	3047	37	925	500	2160	5	1	7366074	224	-8.39	1.04	12	0.16	-363.00	2922.00	3280	20231212	-7.16	2405	20231020	26.61	3195	-4.69	20240131	2580	18.02	20240318	3280	-7.16	20231212	2405	26.61	20231020	0.27	N	070300	500	36 억	1221057	N	N	N	N
48	20240423	100632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-40	5	-1.29	33375340	10819	30.02	3090	3135	3040	4020	2170	3095	3084.88	16.58	727	3225	3160	3080	3015	2935	3192	3047	37	925	500	2160	5	1	7366074	225	-8.42	1.05	12	0.15	-363.00	2922.00	3280	20231212	-6.86	2405	20231020	27.03	3195	-4.38	20240131	2580	18.41	20240318	3280	-6.86	20231212	2405	27.03	20231020	0.27	N	070300	500	36 억	1221057	N	N	N	N
49	20240423	090632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	10	2	0.32	15443875	4991	13.85	3090	3105	3075	4020	2170	3095	3094.34	16.58	-224	3225	3160	3080	3015	2935	3192	3047	37	925	500	2160	5	1	7366074	229	-8.55	1.06	12	0.07	-363.00	2922.00	3280	20231212	-5.34	2405	20231020	29.11	3195	-2.82	20240131	2580	20.35	20240318	3280	-5.34	20231212	2405	29.11	20231020	0.27	N	070300	500	36 억	1221057	N	N	N	N
50	20240422	160630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	55	2	1.81	110371875	35958	129.39	3035	3145	3000	3950	2130	3040	3067.75	16.58	-338	3193	3116	3048	2971	2903	3082	2937	37	910	500	2120	5	1	7366074	228	-8.53	1.06	12	0.49	-363.00	2922.00	3280	20231212	-5.64	2405	20231020	28.69	3195	-3.13	20240131	2580	19.96	20240318	3280	-5.64	20231212	2405	28.69	20231020	0.27	N	070300	500	36 억	1221261	N	N	N	N
51	20240422	150630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	15	2	0.49	101907455	33223	119.55	3035	3145	3000	3950	2130	3040	3067.38	16.58	-312	3193	3116	3048	2971	2903	3082	2937	37	910	500	2120	5	1	7366074	225	-8.42	1.05	12	0.45	-363.00	2922.00	3280	20231212	-6.86	2405	20231020	27.03	3195	-4.38	20240131	2580	18.41	20240318	3280	-6.86	20231212	2405	27.03	20231020	0.27	N	070300	500	36 억	1221261	N	N	N	N
52	20240422	140629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	80	2	2.63	97075665	31645	113.87	3035	3145	3000	3950	2130	3040	3067.65	16.58	-597	3193	3116	3048	2971	2903	3082	2937	37	910	500	2120	5	1	7366074	230	-8.60	1.07	12	0.43	-363.00	2922.00	3280	20231212	-4.88	2405	20231020	29.73	3195	-2.35	20240131	2580	20.93	20240318	3280	-4.88	20231212	2405	29.73	20231020	0.27	N	070300	500	36 억	1221261	N	N	N	N
53	20240422	130628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	60	2	1.97	87196910	28453	102.38	3035	3145	3000	3950	2130	3040	3064.59	16.58	-881	3193	3116	3048	2971	2903	3082	2937	37	910	500	2120	5	1	7366074	228	-8.54	1.06	12	0.39	-363.00	2922.00	3280	20231212	-5.49	2405	20231020	28.90	3195	-2.97	20240131	2580	20.16	20240318	3280	-5.49	20231212	2405	28.90	20231020	0.27	N	070300	500	36 억	1221261	N	N	N	N
54	20240422	120628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	80	2	2.63	76768275	25100	90.32	3035	3145	3000	3950	2130	3040	3058.50	16.58	-1200	3193	3116	3048	2971	2903	3082	2937	37	910	500	2120	5	1	7366074	230	-8.60	1.07	12	0.34	-363.00	2922.00	3280	20231212	-4.88	2405	20231020	29.73	3195	-2.35	20240131	2580	20.93	20240318	3280	-4.88	20231212	2405	29.73	20231020	0.27	N	070300	500	36 억	1221261	N	N	N	N
55	20240422	110628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	35	2	1.15	51813640	17072	61.43	3035	3095	3000	3950	2130	3040	3035.01	16.58	-208	3193	3116	3048	2971	2903	3082	2937	37	910	500	2120	5	1	7366074	227	-8.47	1.05	12	0.23	-363.00	2922.00	3280	20231212	-6.25	2405	20231020	27.86	3195	-3.76	20240131	2580	19.19	20240318	3280	-6.25	20231212	2405	27.86	20231020	0.27	N	070300	500	36 억	1221261	N	N	N	N
56	20240422	100629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-5	5	-0.16	43529015	14356	51.66	3035	3095	3000	3950	2130	3040	3032.11	16.58	-30	3193	3116	3048	2971	2903	3082	2937	37	910	500	2120	5	1	7366074	224	-8.36	1.04	12	0.19	-363.00	2922.00	3280	20231212	-7.47	2405	20231020	26.20	3195	-5.01	20240131	2580	17.64	20240318	3280	-7.47	20231212	2405	26.20	20231020	0.27	N	070300	500	36 억	1221261	N	N	N	N
57	20240422	090628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-5	5	-0.16	6832530	2252	8.10	3035	3035	3010	3950	2130	3040	3033.98	16.58	-343	3193	3116	3048	2971	2903	3082	2937	37	910	500	2120	5	1	7366074	224	-8.36	1.04	12	0.03	-363.00	2922.00	3280	20231212	-7.47	2405	20231020	26.20	3195	-5.01	20240131	2580	17.64	20240318	3280	-7.47	20231212	2405	26.20	20231020	0.27	N	070300	500	36 억	1221261	N	N	N	N
58	20240419	160600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-35	5	-1.14	84427670	27791	35.94	3075	3125	2980	3995	2155	3075	3037.81	16.58	-78	3228	3151	2998	2921	2768	3190	2960	37	920	500	2150	5	1	7366074	224	-8.37	1.04	12	0.38	-363.00	2922.00	3280	20231212	-7.32	2405	20231020	26.40	3195	-4.85	20240131	2580	17.83	20240318	3280	-7.32	20231212	2405	26.40	20231020	0.27	N	070300	500	36 억	1221339	N	N	N	N
59	20240419	150606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-25	5	-0.81	79535345	26180	33.86	3075	3125	2980	3995	2155	3075	3037.87	16.58	-11	3228	3151	2998	2921	2768	3190	2960	37	920	500	2150	5	1	7366074	225	-8.40	1.04	12	0.36	-363.00	2922.00	3280	20231212	-7.01	2405	20231020	26.82	3195	-4.54	20240131	2580	18.22	20240318	3280	-7.01	20231212	2405	26.82	20231020	0.27	N	070300	500	36 억	1221339	N	N	N	N
60	20240419	140600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-30	5	-0.98	75396725	24823	32.11	3075	3125	2980	3995	2155	3075	3037.22	16.58	-8	3228	3151	2998	2921	2768	3190	2960	37	920	500	2150	5	1	7366074	224	-8.39	1.04	12	0.34	-363.00	2922.00	3280	20231212	-7.16	2405	20231020	26.61	3195	-4.69	20240131	2580	18.02	20240318	3280	-7.16	20231212	2405	26.61	20231020	0.27	N	070300	500	36 억	1221339	N	N	N	N
61	20240419	130602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-20	5	-0.65	71152715	23420	30.29	3075	3125	2980	3995	2155	3075	3037.95	16.58	-282	3228	3151	2998	2921	2768	3190	2960	37	920	500	2150	5	1	7366074	225	-8.42	1.05	12	0.32	-363.00	2922.00	3280	20231212	-6.86	2405	20231020	27.03	3195	-4.38	20240131	2580	18.41	20240318	3280	-6.86	20231212	2405	27.03	20231020	0.27	N	070300	500	36 억	1221339	N	N	N	N
62	20240419	120559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-85	5	-2.76	61645710	20263	26.21	3075	3125	2985	3995	2155	3075	3042.11	16.58	-399	3228	3151	2998	2921	2768	3190	2960	37	920	500	2150	5	1	7366074	220	-8.24	1.02	12	0.28	-363.00	2922.00	3280	20231212	-8.84	2405	20231020	24.32	3195	-6.42	20240131	2580	15.89	20240318	3280	-8.84	20231212	2405	24.32	20231020	0.27	N	070300	500	36 억	1221339	N	N	N	N
63	20240419	110605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	-80	5	-2.60	47118395	15405	19.92	3075	3125	2995	3995	2155	3075	3058.53	16.58	-412	3228	3151	2998	2921	2768	3190	2960	37	920	500	2150	5	1	7366074	221	-8.25	1.02	12	0.21	-363.00	2922.00	3280	20231212	-8.69	2405	20231020	24.53	3195	-6.26	20240131	2580	16.09	20240318	3280	-8.69	20231212	2405	24.53	20231020	0.27	N	070300	500	36 억	1221339	N	N	N	N
64	20240419	100604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-15	5	-0.49	27882880	9036	11.69	3075	3125	3050	3995	2155	3075	3085.88	16.58	42	3228	3151	2998	2921	2768	3190	2960	37	920	500	2150	5	1	7366074	225	-8.43	1.05	12	0.12	-363.00	2922.00	3280	20231212	-6.71	2405	20231020	27.23	3195	-4.23	20240131	2580	18.60	20240318	3280	-6.71	20231212	2405	27.23	20231020	0.27	N	070300	500	36 억	1221339	N	N	N	N
65	20240419	090559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	0	3	0.00	6842535	2225	2.88	3075	3080	3075	3995	2155	3075	3075.31	16.58	0	3228	3151	2998	2921	2768	3190	2960	37	920	500	2150	5	1	7366074	227	-8.47	1.05	12	0.03	-363.00	2922.00	3280	20231212	-6.25	2405	20231020	27.86	3195	-3.76	20240131	2580	19.19	20240318	3280	-6.25	20231212	2405	27.86	20231020	0.27	N	070300	500	36 억	1221339	N	N	N	N
66	20240418	160559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	230	2	8.08	232809455	77216	75.70	2845	3075	2845	3695	1995	2845	3014.13	16.55	2331	3191	3017	2886	2712	2581	3105	2800	37	850	500	1990	5	1	7366074	227	-8.47	1.05	12	1.05	-363.00	2922.00	3280	20231212	-6.25	2405	20231020	27.86	3195	-3.76	20240131	2580	19.19	20240318	3280	-6.25	20231212	2405	27.86	20231020	0.27	N	070300	500	36 억	1219008	N	N	N	N
67	20240418	150558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	170	2	5.98	159219695	53132	52.09	2845	3050	2845	3695	1995	2845	2996.68	16.55	1658	3191	3017	2886	2712	2581	3105	2800	37	850	500	1990	5	1	7366074	222	-8.31	1.03	12	0.72	-363.00	2922.00	3280	20231212	-8.08	2405	20231020	25.36	3195	-5.63	20240131	2580	16.86	20240318	3280	-8.08	20231212	2405	25.36	20231020	0.27	N	070300	500	36 억	1219008	N	N	N	N
68	20240418	140603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	185	2	6.50	151936620	50718	49.72	2845	3050	2845	3695	1995	2845	2995.71	16.55	1230	3191	3017	2886	2712	2581	3105	2800	37	850	500	1990	5	1	7366074	223	-8.35	1.04	12	0.69	-363.00	2922.00	3280	20231212	-7.62	2405	20231020	25.99	3195	-5.16	20240131	2580	17.44	20240318	3280	-7.62	20231212	2405	25.99	20231020	0.27	N	070300	500	36 억	1219008	N	N	N	N
69	20240418	130559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	170	2	5.98	120543630	40351	39.56	2845	3050	2845	3695	1995	2845	2987.38	16.55	-31	3191	3017	2886	2712	2581	3105	2800	37	850	500	1990	5	1	7366074	222	-8.31	1.03	12	0.55	-363.00	2922.00	3280	20231212	-8.08	2405	20231020	25.36	3195	-5.63	20240131	2580	16.86	20240318	3280	-8.08	20231212	2405	25.36	20231020	0.27	N	070300	500	36 억	1219008	N	N	N	N
70	20240418	120558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	175	2	6.15	102256925	34267	33.59	2845	3050	2845	3695	1995	2845	2984.12	16.55	-385	3191	3017	2886	2712	2581	3105	2800	37	850	500	1990	5	1	7366074	222	-8.32	1.03	12	0.47	-363.00	2922.00	3280	20231212	-7.93	2405	20231020	25.57	3195	-5.48	20240131	2580	17.05	20240318	3280	-7.93	20231212	2405	25.57	20231020	0.27	N	070300	500	36 억	1219008	N	N	N	N
71	20240418	110559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	145	2	5.10	39443050	13410	13.15	2845	3025	2845	3695	1995	2845	2941.32	16.55	-888	3191	3017	2886	2712	2581	3105	2800	37	850	500	1990	5	1	7366074	220	-8.24	1.02	12	0.18	-363.00	2922.00	3280	20231212	-8.84	2405	20231020	24.32	3195	-6.42	20240131	2580	15.89	20240318	3280	-8.84	20231212	2405	24.32	20231020	0.27	N	070300	500	36 억	1219008	N	N	N	N
72	20240418	100600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	80	2	2.81	13489815	4702	4.61	2845	2940	2845	3695	1995	2845	2868.95	16.55	-311	3191	3017	2886	2712	2581	3105	2800	37	850	500	1990	5	1	7366074	215	-8.06	1.00	12	0.06	-363.00	2922.00	3280	20231212	-10.82	2405	20231020	21.62	3195	-8.45	20240131	2580	13.37	20240318	3280	-10.82	20231212	2405	21.62	20231020	0.27	N	070300	500	36 억	1219008	N	N	N	N
73	20240418	090559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	25	2	0.88	4394850	1544	1.51	2845	2870	2845	3695	1995	2845	2846.41	16.55	-108	3191	3017	2886	2712	2581	3105	2800	37	850	500	1990	5	1	7366074	211	-7.91	0.98	12	0.02	-363.00	2922.00	3280	20231212	-12.50	2405	20231020	19.33	3195	-10.17	20240131	2580	11.24	20240318	3280	-12.50	20231212	2405	19.33	20231020	0.27	N	070300	500	36 억	1219008	N	N	N	N
74	20240417	160554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	50	2	1.79	294383465	102005	396.29	2785	3060	2755	3630	1960	2795	2886.02	16.53	1610	2908	2851	2808	2751	2708	2830	2730	37	835	500	1950	5	1	7366074	210	-7.84	0.97	12	1.38	-363.00	2922.00	3280	20231212	-13.26	2405	20231020	18.30	3195	-10.95	20240131	2580	10.27	20240318	3280	-13.26	20231212	2405	18.30	20231020	0.27	N	070300	500	36 억	1217392	N	N	N	N
75	20240417	150604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	35	2	1.25	289635100	100320	389.74	2785	3060	2755	3630	1960	2795	2887.16	16.53	1274	2908	2851	2808	2751	2708	2830	2730	37	835	500	1950	5	1	7366074	208	-7.80	0.97	12	1.36	-363.00	2922.00	3280	20231212	-13.72	2405	20231020	17.67	3195	-11.42	20240131	2580	9.69	20240318	3280	-13.72	20231212	2405	17.67	20231020	0.27	N	070300	500	36 억	1217392	N	N	N	N
76	20240417	140558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	25	2	0.89	287231450	99466	386.43	2785	3060	2755	3630	1960	2795	2887.78	16.53	1541	2908	2851	2808	2751	2708	2830	2730	37	835	500	1950	5	1	7366074	208	-7.77	0.97	12	1.35	-363.00	2922.00	3280	20231212	-14.02	2405	20231020	17.26	3195	-11.74	20240131	2580	9.30	20240318	3280	-14.02	20231212	2405	17.26	20231020	0.27	N	070300	500	36 억	1217392	N	N	N	N
77	20240417	130601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	10	2	0.36	286251520	99117	385.07	2785	3060	2755	3630	1960	2795	2888.07	16.53	1538	2908	2851	2808	2751	2708	2830	2730	37	835	500	1950	5	1	7366074	207	-7.73	0.96	12	1.35	-363.00	2922.00	3280	20231212	-14.48	2405	20231020	16.63	3195	-12.21	20240131	2580	8.72	20240318	3280	-14.48	20231212	2405	16.63	20231020	0.27	N	070300	500	36 억	1217392	N	N	N	N
78	20240417	120602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	30	2	1.07	279699560	96787	376.02	2785	3060	2755	3630	1960	2795	2889.90	16.53	1289	2908	2851	2808	2751	2708	2830	2730	37	835	500	1950	5	1	7366074	208	-7.78	0.97	12	1.31	-363.00	2922.00	3280	20231212	-13.87	2405	20231020	17.46	3195	-11.58	20240131	2580	9.50	20240318	3280	-13.87	20231212	2405	17.46	20231020	0.27	N	070300	500	36 억	1217392	N	N	N	N
79	20240417	110602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	20	2	0.72	266925680	92239	358.35	2785	3060	2755	3630	1960	2795	2893.91	16.53	379	2908	2851	2808	2751	2708	2830	2730	37	835	500	1950	5	1	7366074	207	-7.75	0.96	12	1.25	-363.00	2922.00	3280	20231212	-14.18	2405	20231020	17.05	3195	-11.89	20240131	2580	9.11	20240318	3280	-14.18	20231212	2405	17.05	20231020	0.27	N	070300	500	36 억	1217392	N	N	N	N
80	20240417	100558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	65	2	2.33	37300825	13218	51.35	2785	2875	2765	3630	1960	2795	2822.08	16.53	1426	2908	2851	2808	2751	2708	2830	2730	37	835	500	1950	5	1	7366074	211	-7.88	0.98	12	0.18	-363.00	2922.00	3280	20231212	-12.80	2405	20231020	18.92	3195	-10.49	20240131	2580	10.85	20240318	3280	-12.80	20231212	2405	18.92	20231020	0.27	N	070300	500	36 억	1217392	N	N	N	N
81	20240417	090556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	30	2	1.07	13075535	4678	18.17	2785	2825	2780	3630	1960	2795	2795.11	16.53	982	2908	2851	2808	2751	2708	2830	2730	37	835	500	1950	5	1	7366074	208	-7.78	0.97	12	0.06	-363.00	2922.00	3280	20231212	-13.87	2405	20231020	17.46	3195	-11.58	20240131	2580	9.50	20240318	3280	-13.87	20231212	2405	17.46	20231020	0.27	N	070300	500	36 억	1217392	N	N	N	N
82	20240416	160600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2795	-95	5	-3.29	72363250	25740	98.66	2865	2865	2765	3755	2025	2890	2811.32	16.52	210	3070	2980	2905	2815	2740	2942	2777	37	865	500	2020	5	1	7366074	206	-7.70	0.96	12	0.35	-363.00	2922.00	3280	20231212	-14.79	2405	20231020	16.22	3195	-12.52	20240131	2580	8.33	20240318	3280	-14.79	20231212	2405	16.22	20231020	0.27	N	070300	500	36 억	1217151	N	N	N	N
83	20240416	150557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2795	-95	5	-3.29	62804100	22318	85.54	2865	2865	2765	3755	2025	2890	2814.06	16.52	236	3070	2980	2905	2815	2740	2942	2777	37	865	500	2020	5	1	7366074	206	-7.70	0.96	12	0.30	-363.00	2922.00	3280	20231212	-14.79	2405	20231020	16.22	3195	-12.52	20240131	2580	8.33	20240318	3280	-14.79	20231212	2405	16.22	20231020	0.27	N	070300	500	36 억	1217151	N	N	N	N
84	20240416	140556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2790	-100	5	-3.46	53142665	18854	72.27	2865	2865	2765	3755	2025	2890	2818.64	16.52	699	3070	2980	2905	2815	2740	2942	2777	37	865	500	2020	5	1	7366074	206	-7.69	0.95	12	0.26	-363.00	2922.00	3280	20231212	-14.94	2405	20231020	16.01	3195	-12.68	20240131	2580	8.14	20240318	3280	-14.94	20231212	2405	16.01	20231020	0.27	N	070300	500	36 억	1217151	N	N	N	N
85	20240416	130558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	-85	5	-2.94	51130280	18135	69.51	2865	2865	2765	3755	2025	2890	2819.43	16.52	411	3070	2980	2905	2815	2740	2942	2777	37	865	500	2020	5	1	7366074	207	-7.73	0.96	12	0.25	-363.00	2922.00	3280	20231212	-14.48	2405	20231020	16.63	3195	-12.21	20240131	2580	8.72	20240318	3280	-14.48	20231212	2405	16.63	20231020	0.27	N	070300	500	36 억	1217151	N	N	N	N
86	20240416	120600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-90	5	-3.11	48385245	17157	65.76	2865	2865	2765	3755	2025	2890	2820.15	16.52	604	3070	2980	2905	2815	2740	2942	2777	37	865	500	2020	5	1	7366074	206	-7.71	0.96	12	0.23	-363.00	2922.00	3280	20231212	-14.63	2405	20231020	16.42	3195	-12.36	20240131	2580	8.53	20240318	3280	-14.63	20231212	2405	16.42	20231020	0.27	N	070300	500	36 억	1217151	N	N	N	N
87	20240416	110557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	-80	5	-2.77	44499255	15770	60.44	2865	2865	2765	3755	2025	2890	2821.77	16.52	501	3070	2980	2905	2815	2740	2942	2777	37	865	500	2020	5	1	7366074	207	-7.74	0.96	12	0.21	-363.00	2922.00	3280	20231212	-14.33	2405	20231020	16.84	3195	-12.05	20240131	2580	8.91	20240318	3280	-14.33	20231212	2405	16.84	20231020	0.27	N	070300	500	36 억	1217151	N	N	N	N
88	20240416	100551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-55	5	-1.90	20823255	7335	28.11	2865	2865	2765	3755	2025	2890	2838.89	16.52	605	3070	2980	2905	2815	2740	2942	2777	37	865	500	2020	5	1	7366074	209	-7.81	0.97	12	0.10	-363.00	2922.00	3280	20231212	-13.57	2405	20231020	17.88	3195	-11.27	20240131	2580	9.88	20240318	3280	-13.57	20231212	2405	17.88	20231020	0.27	N	070300	500	36 억	1217151	N	N	N	N
89	20240416	090551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	-30	5	-1.04	3179430	1111	4.26	2865	2865	2800	3755	2025	2890	2861.77	16.52	-128	3070	2980	2905	2815	2740	2942	2777	37	865	500	2020	5	1	7366074	211	-7.88	0.98	12	0.02	-363.00	2922.00	3280	20231212	-12.80	2405	20231020	18.92	3195	-10.49	20240131	2580	10.85	20240318	3280	-12.80	20231212	2405	18.92	20231020	0.27	N	070300	500	36 억	1217151	N	N	N	N
90	20240415	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	-110	5	-3.67	75941930	26085	139.75	2980	2995	2830	3900	2100	3000	2911.36	16.56	-2663	3093	3046	2973	2926	2853	3010	2890	37	900	500	2100	5	1	7366074	213	-7.96	0.99	12	0.35	-363.00	2922.00	3280	20231212	-11.89	2405	20231020	20.17	3195	-9.55	20240131	2580	12.02	20240318	3280	-11.89	20231212	2405	20.17	20231020	0.27	N	070300	500	36 억	1219794	N	N	N	N
91	20240415	150554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	-125	5	-4.17	68552165	23503	125.91	2980	2995	2830	3900	2100	3000	2916.74	16.56	-2126	3093	3046	2973	2926	2853	3010	2890	37	900	500	2100	5	1	7366074	212	-7.92	0.98	12	0.32	-363.00	2922.00	3280	20231212	-12.35	2405	20231020	19.54	3195	-10.02	20240131	2580	11.43	20240318	3280	-12.35	20231212	2405	19.54	20231020	0.27	N	070300	500	36 억	1219794	N	N	N	N
92	20240415	140548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	-140	5	-4.67	65945285	22593	121.04	2980	2995	2830	3900	2100	3000	2918.84	16.56	-1516	3093	3046	2973	2926	2853	3010	2890	37	900	500	2100	5	1	7366074	211	-7.88	0.98	12	0.31	-363.00	2922.00	3280	20231212	-12.80	2405	20231020	18.92	3195	-10.49	20240131	2580	10.85	20240318	3280	-12.80	20231212	2405	18.92	20231020	0.27	N	070300	500	36 억	1219794	N	N	N	N
93	20240415	130543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	-95	5	-3.17	49058340	16705	89.49	2980	2995	2865	3900	2100	3000	2936.75	16.56	-1427	3093	3046	2973	2926	2853	3010	2890	37	900	500	2100	5	1	7366074	214	-8.00	0.99	12	0.23	-363.00	2922.00	3280	20231212	-11.43	2405	20231020	20.79	3195	-9.08	20240131	2580	12.60	20240318	3280	-11.43	20231212	2405	20.79	20231020	0.27	N	070300	500	36 억	1219794	N	N	N	N
94	20240415	120551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-85	5	-2.83	42522130	14451	77.42	2980	2995	2865	3900	2100	3000	2942.50	16.56	-1417	3093	3046	2973	2926	2853	3010	2890	37	900	500	2100	5	1	7366074	215	-8.03	1.00	12	0.20	-363.00	2922.00	3280	20231212	-11.13	2405	20231020	21.21	3195	-8.76	20240131	2580	12.98	20240318	3280	-11.13	20231212	2405	21.21	20231020	0.27	N	070300	500	36 억	1219794	N	N	N	N
95	20240415	110551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	-100	5	-3.33	40823835	13866	74.28	2980	2995	2865	3900	2100	3000	2944.17	16.56	-1248	3093	3046	2973	2926	2853	3010	2890	37	900	500	2100	5	1	7366074	214	-7.99	0.99	12	0.19	-363.00	2922.00	3280	20231212	-11.59	2405	20231020	20.58	3195	-9.23	20240131	2580	12.40	20240318	3280	-11.59	20231212	2405	20.58	20231020	0.27	N	070300	500	36 억	1219794	N	N	N	N
96	20240415	100549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	-65	5	-2.17	34583695	11714	62.76	2980	2995	2910	3900	2100	3000	2952.34	16.56	-1031	3093	3046	2973	2926	2853	3010	2890	37	900	500	2100	5	1	7366074	216	-8.09	1.00	12	0.16	-363.00	2922.00	3280	20231212	-10.52	2405	20231020	22.04	3195	-8.14	20240131	2580	13.76	20240318	3280	-10.52	20231212	2405	22.04	20231020	0.27	N	070300	500	36 억	1219794	N	N	N	N
97	20240415	090553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	-35	5	-1.17	13383445	4492	24.07	2980	2995	2965	3900	2100	3000	2979.40	16.56	-816	3093	3046	2973	2926	2853	3010	2890	37	900	500	2100	5	1	7366074	218	-8.17	1.01	12	0.06	-363.00	2922.00	3280	20231212	-9.60	2405	20231020	23.28	3195	-7.20	20240131	2580	14.92	20240318	3280	-9.60	20231212	2405	23.28	20231020	0.27	N	070300	500	36 억	1219794	N	N	N	N
98	20240412	160548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-25	5	-0.83	51345145	17268	88.08	3020	3020	2900	3930	2120	3025	2973.36	16.57	-986	3108	3066	3008	2966	2908	3087	2987	37	905	500	2110	5	1	7366074	221	-8.26	1.03	12	0.23	-363.00	2922.00	3280	20231212	-8.54	2405	20231020	24.74	3195	-6.10	20240131	2580	16.28	20240318	3280	-8.54	20231212	2405	24.74	20231020	0.27	N	070300	500	36 억	1220786	N	N	N	N
99	20240412	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-25	5	-0.83	50305720	16919	86.30	3020	3020	2900	3930	2120	3025	2973.33	16.57	-984	3108	3066	3008	2966	2908	3087	2987	37	905	500	2110	5	1	7366074	221	-8.26	1.03	12	0.23	-363.00	2922.00	3280	20231212	-8.54	2405	20231020	24.74	3195	-6.10	20240131	2580	16.28	20240318	3280	-8.54	20231212	2405	24.74	20231020	0.27	N	070300	500	36 억	1220786	N	N	N	N
100	20240412	140548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	-75	5	-2.48	48241210	16221	82.74	3020	3020	2900	3930	2120	3025	2974.00	16.57	-642	3108	3066	3008	2966	2908	3087	2987	37	905	500	2110	5	1	7366074	217	-8.13	1.01	12	0.22	-363.00	2922.00	3280	20231212	-10.06	2405	20231020	22.66	3195	-7.67	20240131	2580	14.34	20240318	3280	-10.06	20231212	2405	22.66	20231020	0.27	N	070300	500	36 억	1220786	N	N	N	N
101	20240412	130544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2960	-65	5	-2.15	35761810	11987	61.14	3020	3020	2900	3930	2120	3025	2983.38	16.57	-606	3108	3066	3008	2966	2908	3087	2987	37	905	500	2110	5	1	7366074	218	-8.15	1.01	12	0.16	-363.00	2922.00	3280	20231212	-9.76	2405	20231020	23.08	3195	-7.36	20240131	2580	14.73	20240318	3280	-9.76	20231212	2405	23.08	20231020	0.27	N	070300	500	36 억	1220786	N	N	N	N
102	20240412	120548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	-45	5	-1.49	33403950	11189	57.07	3020	3020	2900	3930	2120	3025	2985.43	16.57	-335	3108	3066	3008	2966	2908	3087	2987	37	905	500	2110	5	1	7366074	220	-8.21	1.02	12	0.15	-363.00	2922.00	3280	20231212	-9.15	2405	20231020	23.91	3195	-6.73	20240131	2580	15.50	20240318	3280	-9.15	20231212	2405	23.91	20231020	0.27	N	070300	500	36 억	1220786	N	N	N	N
103	20240412	110544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-20	5	-0.66	29836365	9993	50.97	3020	3020	2900	3930	2120	3025	2985.73	16.57	-340	3108	3066	3008	2966	2908	3087	2987	37	905	500	2110	5	1	7366074	221	-8.28	1.03	12	0.14	-363.00	2922.00	3280	20231212	-8.38	2405	20231020	24.95	3195	-5.95	20240131	2580	16.47	20240318	3280	-8.38	20231212	2405	24.95	20231020	0.27	N	070300	500	36 억	1220786	N	N	N	N
104	20240412	100546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	-15	5	-0.50	25705945	8605	43.89	3020	3020	2900	3930	2120	3025	2987.33	16.57	-373	3108	3066	3008	2966	2908	3087	2987	37	905	500	2110	5	1	7366074	222	-8.29	1.03	12	0.12	-363.00	2922.00	3280	20231212	-8.23	2405	20231020	25.16	3195	-5.79	20240131	2580	16.67	20240318	3280	-8.23	20231212	2405	25.16	20231020	0.27	N	070300	500	36 억	1220786	N	N	N	N
105	20240412	090546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	-10	5	-0.33	10813755	3596	18.34	3020	3020	3000	3930	2120	3025	3007.16	16.57	-627	3108	3066	3008	2966	2908	3087	2987	37	905	500	2110	5	1	7366074	222	-8.31	1.03	12	0.05	-363.00	2922.00	3280	20231212	-8.08	2405	20231020	25.36	3195	-5.63	20240131	2580	16.86	20240318	3280	-8.08	20231212	2405	25.36	20231020	0.27	N	070300	500	36 억	1220786	N	N	N	N
106	20240411	160540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	5	2	0.17	59092210	19605	114.41	3020	3050	2950	3925	2115	3020	3014.14	16.58	-153	3093	3056	3013	2976	2933	3060	2980	37	905	500	2110	5	1	7366074	223	-8.33	1.04	12	0.27	-363.00	2922.00	3280	20231212	-7.77	2405	20231020	25.78	3195	-5.32	20240131	2580	17.25	20240318	3280	-7.77	20231212	2405	25.78	20231020	0.27	N	070300	500	36 억	1220939	N	N	N	N
107	20240411	150548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	5	2	0.17	57026535	18918	110.41	3020	3050	2950	3925	2115	3020	3014.40	16.58	-153	3093	3056	3013	2976	2933	3060	2980	37	905	500	2110	5	1	7366074	223	-8.33	1.04	12	0.26	-363.00	2922.00	3280	20231212	-7.77	2405	20231020	25.78	3195	-5.32	20240131	2580	17.25	20240318	3280	-7.77	20231212	2405	25.78	20231020	0.27	N	070300	500	36 억	1220939	N	N	N	N
108	20240411	140545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	10	2	0.33	55969525	18566	108.35	3020	3050	2950	3925	2115	3020	3014.62	16.58	-173	3093	3056	3013	2976	2933	3060	2980	37	905	500	2110	5	1	7366074	223	-8.35	1.04	12	0.25	-363.00	2922.00	3280	20231212	-7.62	2405	20231020	25.99	3195	-5.16	20240131	2580	17.44	20240318	3280	-7.62	20231212	2405	25.99	20231020	0.27	N	070300	500	36 억	1220939	N	N	N	N
109	20240411	130538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	0	3	0.00	49144920	16305	95.16	3020	3050	2950	3925	2115	3020	3014.10	16.58	-176	3093	3056	3013	2976	2933	3060	2980	37	905	500	2110	5	1	7366074	222	-8.32	1.03	12	0.22	-363.00	2922.00	3280	20231212	-7.93	2405	20231020	25.57	3195	-5.48	20240131	2580	17.05	20240318	3280	-7.93	20231212	2405	25.57	20231020	0.27	N	070300	500	36 억	1220939	N	N	N	N
110	20240411	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-35	5	-1.16	42690080	14144	82.54	3020	3050	2950	3925	2115	3020	3018.25	16.58	58	3093	3056	3013	2976	2933	3060	2980	37	905	500	2110	5	1	7366074	220	-8.22	1.02	12	0.19	-363.00	2922.00	3280	20231212	-8.99	2405	20231020	24.12	3195	-6.57	20240131	2580	15.70	20240318	3280	-8.99	20231212	2405	24.12	20231020	0.27	N	070300	500	36 억	1220939	N	N	N	N
111	20240411	110541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-35	5	-1.16	42651290	14131	82.47	3020	3050	2950	3925	2115	3020	3018.28	16.58	58	3093	3056	3013	2976	2933	3060	2980	37	905	500	2110	5	1	7366074	220	-8.22	1.02	12	0.19	-363.00	2922.00	3280	20231212	-8.99	2405	20231020	24.12	3195	-6.57	20240131	2580	15.70	20240318	3280	-8.99	20231212	2405	24.12	20231020	0.27	N	070300	500	36 억	1220939	N	N	N	N
112	20240411	100547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	10	2	0.33	35693930	11810	68.92	3020	3050	3005	3925	2115	3020	3022.35	16.58	-185	3093	3056	3013	2976	2933	3060	2980	37	905	500	2110	5	1	7366074	223	-8.35	1.04	12	0.16	-363.00	2922.00	3280	20231212	-7.62	2405	20231020	25.99	3195	-5.16	20240131	2580	17.44	20240318	3280	-7.62	20231212	2405	25.99	20231020	0.27	N	070300	500	36 억	1220939	N	N	N	N
113	20240411	090543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	5	2	0.17	4128815	1365	7.97	3020	3050	3020	3925	2115	3020	3024.79	16.58	-141	3093	3056	3013	2976	2933	3060	2980	37	905	500	2110	5	1	7366074	223	-8.33	1.04	12	0.02	-363.00	2922.00	3280	20231212	-7.77	2405	20231020	25.78	3195	-5.32	20240131	2580	17.25	20240318	3280	-7.77	20231212	2405	25.78	20231020	0.27	N	070300	500	36 억	1220939	N	N	N	N
114	20240409	160535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	0	3	0.00	51596135	17133	63.19	3020	3050	2970	3925	2115	3020	3011.50	16.58	-482	3080	3050	2990	2960	2900	3065	2975	37	905	500	2110	5	1	7366074	222	-8.32	1.03	12	0.23	-363.00	2922.00	3280	20231212	-7.93	2405	20231020	25.57	3195	-5.48	20240131	2580	17.05	20240318	3280	-7.93	20231212	2405	25.57	20231020	0.27	N	070300	500	36 억	1221421	N	N	N	N
115	20240409	150537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	-10	5	-0.33	49864425	16557	61.07	3020	3050	2970	3925	2115	3020	3011.68	16.58	-314	3080	3050	2990	2960	2900	3065	2975	37	905	500	2110	5	1	7366074	222	-8.29	1.03	12	0.22	-363.00	2922.00	3280	20231212	-8.23	2405	20231020	25.16	3195	-5.79	20240131	2580	16.67	20240318	3280	-8.23	20231212	2405	25.16	20231020	0.27	N	070300	500	36 억	1221421	N	N	N	N
116	20240409	140541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-30	5	-0.99	48966860	16258	59.97	3020	3050	2970	3925	2115	3020	3011.86	16.58	-297	3080	3050	2990	2960	2900	3065	2975	37	905	500	2110	5	1	7366074	220	-8.24	1.02	12	0.22	-363.00	2922.00	3280	20231212	-8.84	2405	20231020	24.32	3195	-6.42	20240131	2580	15.89	20240318	3280	-8.84	20231212	2405	24.32	20231020	0.27	N	070300	500	36 억	1221421	N	N	N	N
117	20240409	130535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	-50	5	-1.66	45247305	15009	55.36	3020	3050	2970	3925	2115	3020	3014.68	16.58	-269	3080	3050	2990	2960	2900	3065	2975	37	905	500	2110	5	1	7366074	219	-8.18	1.02	12	0.20	-363.00	2922.00	3280	20231212	-9.45	2405	20231020	23.49	3195	-7.04	20240131	2580	15.12	20240318	3280	-9.45	20231212	2405	23.49	20231020	0.27	N	070300	500	36 억	1221421	N	N	N	N
118	20240409	120539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	15	2	0.50	40712795	13500	49.79	3020	3050	2970	3925	2115	3020	3015.76	16.58	-246	3080	3050	2990	2960	2900	3065	2975	37	905	500	2110	5	1	7366074	224	-8.36	1.04	12	0.18	-363.00	2922.00	3280	20231212	-7.47	2405	20231020	26.20	3195	-5.01	20240131	2580	17.64	20240318	3280	-7.47	20231212	2405	26.20	20231020	0.27	N	070300	500	36 억	1221421	N	N	N	N
119	20240409	110537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-30	5	-0.99	32005050	10621	39.17	3020	3050	2970	3925	2115	3020	3013.37	16.58	-140	3080	3050	2990	2960	2900	3065	2975	37	905	500	2110	5	1	7366074	220	-8.24	1.02	12	0.14	-363.00	2922.00	3280	20231212	-8.84	2405	20231020	24.32	3195	-6.42	20240131	2580	15.89	20240318	3280	-8.84	20231212	2405	24.32	20231020	0.27	N	070300	500	36 억	1221421	N	N	N	N
120	20240409	100534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-20	5	-0.66	25568735	8470	31.24	3020	3050	2995	3925	2115	3020	3018.74	16.58	-6	3080	3050	2990	2960	2900	3065	2975	37	905	500	2110	5	1	7366074	221	-8.26	1.03	12	0.11	-363.00	2922.00	3280	20231212	-8.54	2405	20231020	24.74	3195	-6.10	20240131	2580	16.28	20240318	3280	-8.54	20231212	2405	24.74	20231020	0.27	N	070300	500	36 억	1221421	N	N	N	N
121	20240409	090543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	25	2	0.83	8748450	2896	10.68	3020	3045	3020	3925	2115	3020	3020.87	16.58	17	3080	3050	2990	2960	2900	3065	2975	37	905	500	2110	5	1	7366074	224	-8.39	1.04	12	0.04	-363.00	2922.00	3280	20231212	-7.16	2405	20231020	26.61	3195	-4.69	20240131	2580	18.02	20240318	3280	-7.16	20231212	2405	26.61	20231020	0.27	N	070300	500	36 억	1221421	N	N	N	N
122	20240408	160530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	80	2	2.72	80159890	26954	94.25	2940	3020	2930	3820	2060	2940	2973.95	16.59	-470	3226	3082	2981	2837	2736	3155	2910	37	880	500	2050	5	1	7366074	222	-8.32	1.03	12	0.37	-363.00	2922.00	3280	20231212	-7.93	2405	20231020	25.57	3195	-5.48	20240131	2580	17.05	20240318	3280	-7.93	20231212	2405	25.57	20231020	0.27	N	070300	500	36 억	1221890	N	N	N	N
123	20240408	150537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	60	2	2.04	74695580	25132	87.88	2940	3020	2930	3820	2060	2940	2972.13	16.59	-529	3226	3082	2981	2837	2736	3155	2910	37	880	500	2050	5	1	7366074	221	-8.26	1.03	12	0.34	-363.00	2922.00	3280	20231212	-8.54	2405	20231020	24.74	3195	-6.10	20240131	2580	16.28	20240318	3280	-8.54	20231212	2405	24.74	20231020	0.27	N	070300	500	36 억	1221890	N	N	N	N
124	20240408	140538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	60	2	2.04	57354715	19360	67.70	2940	3015	2930	3820	2060	2940	2962.54	16.59	-539	3226	3082	2981	2837	2736	3155	2910	37	880	500	2050	5	1	7366074	221	-8.26	1.03	12	0.26	-363.00	2922.00	3280	20231212	-8.54	2405	20231020	24.74	3195	-6.10	20240131	2580	16.28	20240318	3280	-8.54	20231212	2405	24.74	20231020	0.27	N	070300	500	36 억	1221890	N	N	N	N
125	20240408	130535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	45	2	1.53	53280200	17998	62.93	2940	3015	2930	3820	2060	2940	2960.34	16.59	-538	3226	3082	2981	2837	2736	3155	2910	37	880	500	2050	5	1	7366074	220	-8.22	1.02	12	0.24	-363.00	2922.00	3280	20231212	-8.99	2405	20231020	24.12	3195	-6.57	20240131	2580	15.70	20240318	3280	-8.99	20231212	2405	24.12	20231020	0.27	N	070300	500	36 억	1221890	N	N	N	N
126	20240408	120537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2975	35	2	1.19	47584325	16092	56.27	2940	3015	2930	3820	2060	2940	2957.02	16.59	-472	3226	3082	2981	2837	2736	3155	2910	37	880	500	2050	5	1	7366074	219	-8.20	1.02	12	0.22	-363.00	2922.00	3280	20231212	-9.30	2405	20231020	23.70	3195	-6.89	20240131	2580	15.31	20240318	3280	-9.30	20231212	2405	23.70	20231020	0.27	N	070300	500	36 억	1221890	N	N	N	N
127	20240408	110538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2960	20	2	0.68	42961875	14537	50.83	2940	3015	2930	3820	2060	2940	2955.35	16.59	-159	3226	3082	2981	2837	2736	3155	2910	37	880	500	2050	5	1	7366074	218	-8.15	1.01	12	0.20	-363.00	2922.00	3280	20231212	-9.76	2405	20231020	23.08	3195	-7.36	20240131	2580	14.73	20240318	3280	-9.76	20231212	2405	23.08	20231020	0.27	N	070300	500	36 억	1221890	N	N	N	N
128	20240408	100532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	5	2	0.17	38644345	13075	45.72	2940	3015	2930	3820	2060	2940	2955.59	16.59	-28	3226	3082	2981	2837	2736	3155	2910	37	880	500	2050	5	1	7366074	217	-8.11	1.01	12	0.18	-363.00	2922.00	3280	20231212	-10.21	2405	20231020	22.45	3195	-7.82	20240131	2580	14.15	20240318	3280	-10.21	20231212	2405	22.45	20231020	0.27	N	070300	500	36 억	1221890	N	N	N	N
129	20240408	090537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	45	2	1.53	2368680	802	2.80	2940	2985	2940	3820	2060	2940	2953.47	16.59	0	3226	3082	2981	2837	2736	3155	2910	37	880	500	2050	5	1	7366074	220	-8.22	1.02	12	0.01	-363.00	2922.00	3280	20231212	-8.99	2405	20231020	24.12	3195	-6.57	20240131	2580	15.70	20240318	3280	-8.99	20231212	2405	24.12	20231020	0.27	N	070300	500	36 억	1221890	N	N	N	N
130	20240405	160538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	60	2	2.08	83427205	28558	50.13	2880	3125	2880	3740	2020	2880	2921.33	16.55	2569	3173	3026	2953	2806	2733	2990	2770	37	860	500	2010	5	1	7366074	217	-8.10	1.01	12	0.39	-363.00	2922.00	3280	20231212	-10.37	2405	20231020	22.25	3195	-7.98	20240131	2580	13.95	20240318	3280	-10.37	20231212	2405	22.25	20231020	0.27	N	070300	500	36 억	1219315	N	N	N	N
131	20240405	150534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	60	2	2.08	81455030	27884	48.95	2880	3125	2880	3740	2020	2880	2921.21	16.55	2531	3173	3026	2953	2806	2733	2990	2770	37	860	500	2010	5	1	7366074	217	-8.10	1.01	12	0.38	-363.00	2922.00	3280	20231212	-10.37	2405	20231020	22.25	3195	-7.98	20240131	2580	13.95	20240318	3280	-10.37	20231212	2405	22.25	20231020	0.27	N	070300	500	36 억	1219315	N	N	N	N
132	20240405	140533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	60	2	2.08	80558500	27579	48.41	2880	3125	2880	3740	2020	2880	2921.01	16.55	2559	3173	3026	2953	2806	2733	2990	2770	37	860	500	2010	5	1	7366074	217	-8.10	1.01	12	0.37	-363.00	2922.00	3280	20231212	-10.37	2405	20231020	22.25	3195	-7.98	20240131	2580	13.95	20240318	3280	-10.37	20231212	2405	22.25	20231020	0.27	N	070300	500	36 억	1219315	N	N	N	N
133	20240405	130533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	50	2	1.74	74657540	25564	44.87	2880	3125	2880	3740	2020	2880	2920.42	16.55	2624	3173	3026	2953	2806	2733	2990	2770	37	860	500	2010	5	1	7366074	216	-8.07	1.00	12	0.35	-363.00	2922.00	3280	20231212	-10.67	2405	20231020	21.83	3195	-8.29	20240131	2580	13.57	20240318	3280	-10.67	20231212	2405	21.83	20231020	0.27	N	070300	500	36 억	1219315	N	N	N	N
134	20240405	120533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	45	2	1.56	74021560	25346	44.49	2880	3125	2880	3740	2020	2880	2920.44	16.55	2622	3173	3026	2953	2806	2733	2990	2770	37	860	500	2010	5	1	7366074	215	-8.06	1.00	12	0.34	-363.00	2922.00	3280	20231212	-10.82	2405	20231020	21.62	3195	-8.45	20240131	2580	13.37	20240318	3280	-10.82	20231212	2405	21.62	20231020	0.27	N	070300	500	36 억	1219315	N	N	N	N
135	20240405	110537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	50	2	1.74	67811190	23223	40.76	2880	3125	2880	3740	2020	2880	2920.00	16.55	2622	3173	3026	2953	2806	2733	2990	2770	37	860	500	2010	5	1	7366074	216	-8.07	1.00	12	0.32	-363.00	2922.00	3280	20231212	-10.67	2405	20231020	21.83	3195	-8.29	20240131	2580	13.57	20240318	3280	-10.67	20231212	2405	21.83	20231020	0.27	N	070300	500	36 억	1219315	N	N	N	N
136	20240405	100452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	20	2	0.69	65212790	22329	39.19	2880	3125	2880	3740	2020	2880	2920.54	16.55	2382	3173	3026	2953	2806	2733	2990	2770	37	860	500	2010	5	1	7366074	214	-7.99	0.99	12	0.30	-363.00	2922.00	3280	20231212	-11.59	2405	20231020	20.58	3195	-9.23	20240131	2580	12.40	20240318	3280	-11.59	20231212	2405	20.58	20231020	0.27	N	070300	500	36 억	1219315	N	N	N	N
137	20240405	090527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	65	2	2.26	13705045	4728	8.30	2880	2945	2880	3740	2020	2880	2898.70	16.55	1410	3173	3026	2953	2806	2733	2990	2770	37	860	500	2010	5	1	7366074	217	-8.11	1.01	12	0.06	-363.00	2922.00	3280	20231212	-10.21	2405	20231020	22.45	3195	-7.82	20240131	2580	14.15	20240318	3280	-10.21	20231212	2405	22.45	20231020	0.27	N	070300	500	36 억	1219315	N	N	N	N
138	20240404	160527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-145	5	-4.79	169384095	56968	276.49	3025	3100	2880	3930	2120	3025	2973.31	16.52	2644	3098	3061	3013	2976	2928	3037	2952	37	905	500	2110	5	1	7366074	212	-7.93	0.99	12	0.77	-363.00	2922.00	3280	20231212	-12.20	2405	20231020	19.75	3195	-9.86	20240131	2580	11.63	20240318	3280	-12.20	20231212	2405	19.75	20231020	0.27	N	070300	500	36 억	1216678	N	N	N	N
139	20240404	150526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	0	3	0.00	98158110	32462	157.55	3025	3100	2960	3930	2120	3025	3023.77	16.52	595	3098	3061	3013	2976	2928	3037	2952	37	905	500	2110	5	1	7366074	223	-8.33	1.04	12	0.44	-363.00	2922.00	3280	20231212	-7.77	2405	20231020	25.78	3195	-5.32	20240131	2580	17.25	20240318	3280	-7.77	20231212	2405	25.78	20231020	0.27	N	070300	500	36 억	1216678	N	N	N	N
140	20240404	140527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	5	2	0.17	84339735	27896	135.39	3025	3100	2960	3930	2120	3025	3023.34	16.52	1714	3098	3061	3013	2976	2928	3037	2952	37	905	500	2110	5	1	7366074	223	-8.35	1.04	12	0.38	-363.00	2922.00	3280	20231212	-7.62	2405	20231020	25.99	3195	-5.16	20240131	2580	17.44	20240318	3280	-7.62	20231212	2405	25.99	20231020	0.27	N	070300	500	36 억	1216678	N	N	N	N
141	20240404	130522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-20	5	-0.66	79232420	26203	127.17	3025	3100	2960	3930	2120	3025	3023.77	16.52	2183	3098	3061	3013	2976	2928	3037	2952	37	905	500	2110	5	1	7366074	221	-8.28	1.03	12	0.36	-363.00	2922.00	3280	20231212	-8.38	2405	20231020	24.95	3195	-5.95	20240131	2580	16.47	20240318	3280	-8.38	20231212	2405	24.95	20231020	0.27	N	070300	500	36 억	1216678	N	N	N	N
142	20240404	120525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2960	-65	5	-2.15	77711360	25691	124.69	3025	3100	2960	3930	2120	3025	3024.85	16.52	1987	3098	3061	3013	2976	2928	3037	2952	37	905	500	2110	5	1	7366074	218	-8.15	1.01	12	0.35	-363.00	2922.00	3280	20231212	-9.76	2405	20231020	23.08	3195	-7.36	20240131	2580	14.73	20240318	3280	-9.76	20231212	2405	23.08	20231020	0.27	N	070300	500	36 억	1216678	N	N	N	N
143	20240404	110526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	0	3	0.00	56588510	18621	90.38	3025	3100	3000	3930	2120	3025	3039.25	16.52	1473	3098	3061	3013	2976	2928	3037	2952	37	905	500	2110	5	1	7366074	223	-8.33	1.04	12	0.25	-363.00	2922.00	3280	20231212	-7.77	2405	20231020	25.78	3195	-5.32	20240131	2580	17.25	20240318	3280	-7.77	20231212	2405	25.78	20231020	0.27	N	070300	500	36 억	1216678	N	N	N	N
144	20240404	100526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-25	5	-0.83	55081965	18119	87.94	3025	3100	3000	3930	2120	3025	3040.33	16.52	1475	3098	3061	3013	2976	2928	3037	2952	37	905	500	2110	5	1	7366074	221	-8.26	1.03	12	0.25	-363.00	2922.00	3280	20231212	-8.54	2405	20231020	24.74	3195	-6.10	20240131	2580	16.28	20240318	3280	-8.54	20231212	2405	24.74	20231020	0.27	N	070300	500	36 억	1216678	N	N	N	N
145	20240404	090525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	30	2	0.99	24329385	7959	38.63	3025	3100	3025	3930	2120	3025	3058.44	16.52	-318	3098	3061	3013	2976	2928	3037	2952	37	905	500	2110	5	1	7366074	225	-8.42	1.05	12	0.11	-363.00	2922.00	3280	20231212	-6.86	2405	20231020	27.03	3195	-4.38	20240131	2580	18.41	20240318	3280	-6.86	20231212	2405	27.03	20231020	0.27	N	070300	500	36 억	1216678	N	N	N	N
146	20240403	160526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-25	5	-0.82	62249520	20603	75.22	3050	3050	2965	3965	2135	3050	3021.28	16.52	-246	3096	3072	3036	3012	2976	3085	3025	37	915	500	2130	5	1	7366074	223	-8.33	1.04	12	0.28	-363.00	2922.00	3280	20231212	-7.77	2405	20231020	25.78	3195	-5.32	20240131	2580	17.25	20240318	3280	-7.77	20231212	2405	25.78	20231020	0.27	N	070300	500	36 억	1216924	N	N	N	N
147	20240403	150523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-45	5	-1.48	58868230	19481	71.12	3050	3050	2965	3965	2135	3050	3021.73	16.52	-308	3096	3072	3036	3012	2976	3085	3025	37	915	500	2130	5	1	7366074	221	-8.28	1.03	12	0.26	-363.00	2922.00	3280	20231212	-8.38	2405	20231020	24.95	3195	-5.95	20240131	2580	16.47	20240318	3280	-8.38	20231212	2405	24.95	20231020	0.27	N	070300	500	36 억	1216924	N	N	N	N
148	20240403	140519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-25	5	-0.82	54886295	18162	66.31	3050	3050	2965	3965	2135	3050	3021.93	16.52	-277	3096	3072	3036	3012	2976	3085	3025	37	915	500	2130	5	1	7366074	223	-8.33	1.04	12	0.25	-363.00	2922.00	3280	20231212	-7.77	2405	20231020	25.78	3195	-5.32	20240131	2580	17.25	20240318	3280	-7.77	20231212	2405	25.78	20231020	0.27	N	070300	500	36 억	1216924	N	N	N	N
149	20240403	130521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	-40	5	-1.31	50111275	16581	60.53	3050	3050	2965	3965	2135	3050	3022.09	16.52	-277	3096	3072	3036	3012	2976	3085	3025	37	915	500	2130	5	1	7366074	222	-8.29	1.03	12	0.23	-363.00	2922.00	3280	20231212	-8.23	2405	20231020	25.16	3195	-5.79	20240131	2580	16.67	20240318	3280	-8.23	20231212	2405	25.16	20231020	0.27	N	070300	500	36 억	1216924	N	N	N	N
150	20240403	120521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	-85	5	-2.79	35162985	11605	42.37	3050	3050	2965	3965	2135	3050	3029.86	16.52	-258	3096	3072	3036	3012	2976	3085	3025	37	915	500	2130	5	1	7366074	218	-8.17	1.01	12	0.16	-363.00	2922.00	3280	20231212	-9.60	2405	20231020	23.28	3195	-7.20	20240131	2580	14.92	20240318	3280	-9.60	20231212	2405	23.28	20231020	0.27	N	070300	500	36 억	1216924	N	N	N	N
151	20240403	110520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-20	5	-0.66	21996160	7223	26.37	3050	3050	3000	3965	2135	3050	3045.25	16.52	-149	3096	3072	3036	3012	2976	3085	3025	37	915	500	2130	5	1	7366074	223	-8.35	1.04	12	0.10	-363.00	2922.00	3280	20231212	-7.62	2405	20231020	25.99	3195	-5.16	20240131	2580	17.44	20240318	3280	-7.62	20231212	2405	25.99	20231020	0.27	N	070300	500	36 억	1216924	N	N	N	N
152	20240403	100522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-20	5	-0.66	20479780	6722	24.54	3050	3050	3000	3965	2135	3050	3046.64	16.52	-48	3096	3072	3036	3012	2976	3085	3025	37	915	500	2130	5	1	7366074	223	-8.35	1.04	12	0.09	-363.00	2922.00	3280	20231212	-7.62	2405	20231020	25.99	3195	-5.16	20240131	2580	17.44	20240318	3280	-7.62	20231212	2405	25.99	20231020	0.27	N	070300	500	36 억	1216924	N	N	N	N
153	20240403	090523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-30	5	-0.98	18154210	5957	21.75	3050	3050	3000	3965	2135	3050	3047.51	16.52	-24	3096	3072	3036	3012	2976	3085	3025	37	915	500	2130	5	1	7366074	222	-8.32	1.03	12	0.08	-363.00	2922.00	3280	20231212	-7.93	2405	20231020	25.57	3195	-5.48	20240131	2580	17.05	20240318	3280	-7.93	20231212	2405	25.57	20231020	0.27	N	070300	500	36 억	1216924	N	N	N	N
154	20240402	160512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	25	2	0.83	83144075	27391	89.07	3025	3060	3000	3930	2120	3025	3035.45	16.53	-461	3095	3060	2990	2955	2885	3077	2972	37	905	500	2110	5	1	7366074	225	-8.40	1.04	12	0.37	-363.00	2922.00	3280	20231212	-7.01	2405	20231020	26.82	3195	-4.54	20240131	2580	18.22	20240318	3280	-7.01	20231212	2405	26.82	20231020	0.27	N	070300	500	36 억	1217385	N	N	N	N
155	20240402	150519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	5	2	0.17	80539290	26534	86.28	3025	3060	3000	3930	2120	3025	3035.33	16.53	-451	3095	3060	2990	2955	2885	3077	2972	37	905	500	2110	5	1	7366074	223	-8.35	1.04	12	0.36	-363.00	2922.00	3280	20231212	-7.62	2405	20231020	25.99	3195	-5.16	20240131	2580	17.44	20240318	3280	-7.62	20231212	2405	25.99	20231020	0.27	N	070300	500	36 억	1217385	N	N	N	N
156	20240402	140522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	20	2	0.66	71629785	23599	76.74	3025	3060	3000	3930	2120	3025	3035.29	16.53	-426	3095	3060	2990	2955	2885	3077	2972	37	905	500	2110	5	1	7366074	224	-8.39	1.04	12	0.32	-363.00	2922.00	3280	20231212	-7.16	2405	20231020	26.61	3195	-4.69	20240131	2580	18.02	20240318	3280	-7.16	20231212	2405	26.61	20231020	0.27	N	070300	500	36 억	1217385	N	N	N	N
157	20240402	130513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	0	3	0.00	69300605	22832	74.25	3025	3060	3000	3930	2120	3025	3035.25	16.53	-317	3095	3060	2990	2955	2885	3077	2972	37	905	500	2110	5	1	7366074	223	-8.33	1.04	12	0.31	-363.00	2922.00	3280	20231212	-7.77	2405	20231020	25.78	3195	-5.32	20240131	2580	17.25	20240318	3280	-7.77	20231212	2405	25.78	20231020	0.27	N	070300	500	36 억	1217385	N	N	N	N
158	20240402	120513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	30	2	0.99	57138720	18828	61.23	3025	3060	3000	3930	2120	3025	3034.78	16.53	-314	3095	3060	2990	2955	2885	3077	2972	37	905	500	2110	5	1	7366074	225	-8.42	1.05	12	0.26	-363.00	2922.00	3280	20231212	-6.86	2405	20231020	27.03	3195	-4.38	20240131	2580	18.41	20240318	3280	-6.86	20231212	2405	27.03	20231020	0.27	N	070300	500	36 억	1217385	N	N	N	N
159	20240402	110514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	20	2	0.66	45078370	14871	48.36	3025	3050	3000	3930	2120	3025	3031.30	16.53	-314	3095	3060	2990	2955	2885	3077	2972	37	905	500	2110	5	1	7366074	224	-8.39	1.04	12	0.20	-363.00	2922.00	3280	20231212	-7.16	2405	20231020	26.61	3195	-4.69	20240131	2580	18.02	20240318	3280	-7.16	20231212	2405	26.61	20231020	0.27	N	070300	500	36 억	1217385	N	N	N	N
160	20240402	100515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	10	2	0.33	41141195	13576	44.15	3025	3050	3000	3930	2120	3025	3030.44	16.53	-314	3095	3060	2990	2955	2885	3077	2972	37	905	500	2110	5	1	7366074	224	-8.36	1.04	12	0.18	-363.00	2922.00	3280	20231212	-7.47	2405	20231020	26.20	3195	-5.01	20240131	2580	17.64	20240318	3280	-7.47	20231212	2405	26.20	20231020	0.27	N	070300	500	36 억	1217385	N	N	N	N
161	20240402	090514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	20	2	0.66	24398845	8066	26.23	3025	3045	3000	3930	2120	3025	3024.90	16.53	-229	3095	3060	2990	2955	2885	3077	2972	37	905	500	2110	5	1	7366074	224	-8.39	1.04	12	0.11	-363.00	2922.00	3280	20231212	-7.16	2405	20231020	26.61	3195	-4.69	20240131	2580	18.02	20240318	3280	-7.16	20231212	2405	26.61	20231020	0.27	N	070300	500	36 억	1217385	N	N	N	N
162	20240401	160512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	105	2	3.60	90212260	30185	204.27	2935	3025	2920	3795	2045	2920	2988.54	16.51	997	3046	2982	2916	2852	2786	3015	2885	37	875	500	2040	5	1	7366074	223	-8.33	1.04	12	0.41	-363.00	2922.00	3280	20231212	-7.77	2405	20231020	25.78	3195	-5.32	20240131	2580	17.25	20240318	3280	-7.77	20231212	2405	25.78	20231020	0.27	N	070300	500	36 억	1216388	N	N	N	N
163	20240401	150514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	90	2	3.08	83854255	28077	190.00	2935	3025	2920	3795	2045	2920	2986.58	16.51	1210	3046	2982	2916	2852	2786	3015	2885	37	875	500	2040	5	1	7366074	222	-8.29	1.03	12	0.38	-363.00	2922.00	3280	20231212	-8.23	2405	20231020	25.16	3195	-5.79	20240131	2580	16.67	20240318	3280	-8.23	20231212	2405	25.16	20231020	0.27	N	070300	500	36 억	1216388	N	N	N	N
164	20240401	140511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	95	2	3.25	70477455	23646	160.02	2935	3025	2920	3795	2045	2920	2980.52	16.51	1392	3046	2982	2916	2852	2786	3015	2885	37	875	500	2040	5	1	7366074	222	-8.31	1.03	12	0.32	-363.00	2922.00	3280	20231212	-8.08	2405	20231020	25.36	3195	-5.63	20240131	2580	16.86	20240318	3280	-8.08	20231212	2405	25.36	20231020	0.27	N	070300	500	36 억	1216388	N	N	N	N
165	20240401	130511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	75	2	2.57	56760880	19075	129.09	2935	3025	2920	3795	2045	2920	2975.67	16.51	1392	3046	2982	2916	2852	2786	3015	2885	37	875	500	2040	5	1	7366074	221	-8.25	1.02	12	0.26	-363.00	2922.00	3280	20231212	-8.69	2405	20231020	24.53	3195	-6.26	20240131	2580	16.09	20240318	3280	-8.69	20231212	2405	24.53	20231020	0.27	N	070300	500	36 억	1216388	N	N	N	N
166	20240401	120515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	90	2	3.08	49495415	16662	112.76	2935	3020	2920	3795	2045	2920	2970.56	16.51	1194	3046	2982	2916	2852	2786	3015	2885	37	875	500	2040	5	1	7366074	222	-8.29	1.03	12	0.23	-363.00	2922.00	3280	20231212	-8.23	2405	20231020	25.16	3195	-5.79	20240131	2580	16.67	20240318	3280	-8.23	20231212	2405	25.16	20231020	0.27	N	070300	500	36 억	1216388	N	N	N	N
167	20240401	110512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	100	2	3.42	44081325	14866	100.60	2935	3020	2920	3795	2045	2920	2965.24	16.51	1194	3046	2982	2916	2852	2786	3015	2885	37	875	500	2040	5	1	7366074	222	-8.32	1.03	12	0.20	-363.00	2922.00	3280	20231212	-7.93	2405	20231020	25.57	3195	-5.48	20240131	2580	17.05	20240318	3280	-7.93	20231212	2405	25.57	20231020	0.27	N	070300	500	36 억	1216388	N	N	N	N
168	20240401	100509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2960	40	2	1.37	24888245	8465	57.28	2935	2990	2920	3795	2045	2920	2940.14	16.51	1364	3046	2982	2916	2852	2786	3015	2885	37	875	500	2040	5	1	7366074	218	-8.15	1.01	12	0.11	-363.00	2922.00	3280	20231212	-9.76	2405	20231020	23.08	3195	-7.36	20240131	2580	14.73	20240318	3280	-9.76	20231212	2405	23.08	20231020	0.27	N	070300	500	36 억	1216388	N	N	N	N
169	20240401	090511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	0	3	0.00	5113430	1744	11.80	2935	2935	2920	3795	2045	2920	2932.01	16.51	-209	3046	2982	2916	2852	2786	3015	2885	37	875	500	2040	5	1	7366074	215	-8.04	1.00	12	0.02	-363.00	2922.00	3280	20231212	-10.98	2405	20231020	21.41	3195	-8.61	20240131	2580	13.18	20240318	3280	-10.98	20231212	2405	21.41	20231020	0.27	N	070300	500	36 억	1216388	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History