KissMeData/288980/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 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	161133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	-75	5	-2.74	2781816000	1039140	55.90	2740	2740	2640	3560	1920	2740	2677.10	0.59	-9029	2816	2777	2751	2712	2686	2765	2700	173	820	500	1970	5	1	34556562	921	380.71	2.34	12	3.01	7.00	1137.00	3950	20230424	-32.53	2140	20240304	24.53	3265	-18.38	20240402	2140	24.53	20240304	3875	-31.23	20230519	2140	24.53	20240304	5.54	N	288980	500	172 억	203010	N	N	N	N
3	20240430	151143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	-85	5	-3.10	2660035890	993328	53.43	2740	2740	2640	3560	1920	2740	2677.88	0.59	-5530	2816	2777	2751	2712	2686	2765	2700	173	820	500	1970	5	1	34556562	917	379.29	2.34	12	2.87	7.00	1137.00	3950	20230424	-32.78	2140	20240304	24.07	3265	-18.68	20240402	2140	24.07	20240304	3875	-31.48	20230519	2140	24.07	20240304	5.54	N	288980	500	172 억	203010	N	N	N	N
4	20240430	141146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-70	5	-2.55	2179351845	811971	43.68	2740	2740	2655	3560	1920	2740	2684.00	0.59	40275	2816	2777	2751	2712	2686	2765	2700	173	820	500	1970	5	1	34556562	923	381.43	2.35	12	2.35	7.00	1137.00	3950	20230424	-32.41	2140	20240304	24.77	3265	-18.22	20240402	2140	24.77	20240304	3875	-31.10	20230519	2140	24.77	20240304	5.54	N	288980	500	172 억	203010	N	N	N	N
5	20240430	131145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	-80	5	-2.92	2031622135	756526	40.70	2740	2740	2655	3560	1920	2740	2685.44	0.59	50584	2816	2777	2751	2712	2686	2765	2700	173	820	500	1970	5	1	34556562	919	380.00	2.34	12	2.19	7.00	1137.00	3950	20230424	-32.66	2140	20240304	24.30	3265	-18.53	20240402	2140	24.30	20240304	3875	-31.35	20230519	2140	24.30	20240304	5.54	N	288980	500	172 억	203010	N	N	N	N
6	20240430	121142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	-75	5	-2.74	1882967350	700625	37.69	2740	2740	2660	3560	1920	2740	2687.53	0.59	51385	2816	2777	2751	2712	2686	2765	2700	173	820	500	1970	5	1	34556562	921	380.71	2.34	12	2.03	7.00	1137.00	3950	20230424	-32.53	2140	20240304	24.53	3265	-18.38	20240402	2140	24.53	20240304	3875	-31.23	20230519	2140	24.53	20240304	5.54	N	288980	500	172 억	203010	N	N	N	N
7	20240430	111137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-70	5	-2.55	1620163000	602047	32.39	2740	2740	2660	3560	1920	2740	2691.06	0.59	57389	2816	2777	2751	2712	2686	2765	2700	173	820	500	1970	5	1	34556562	923	381.43	2.35	12	1.74	7.00	1137.00	3950	20230424	-32.41	2140	20240304	24.77	3265	-18.22	20240402	2140	24.77	20240304	3875	-31.10	20230519	2140	24.77	20240304	5.54	N	288980	500	172 억	203010	N	N	N	N
8	20240430	101139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	-55	5	-2.01	1140742825	422705	22.74	2740	2740	2670	3560	1920	2740	2698.64	0.59	47763	2816	2777	2751	2712	2686	2765	2700	173	820	500	1970	5	1	34556562	928	383.57	2.36	12	1.22	7.00	1137.00	3950	20230424	-32.03	2140	20240304	25.47	3265	-17.76	20240402	2140	25.47	20240304	3875	-30.71	20230519	2140	25.47	20240304	5.54	N	288980	500	172 억	203010	N	N	N	N
9	20240430	091148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-40	5	-1.46	466282135	172861	9.30	2740	2740	2670	3560	1920	2740	2697.36	0.59	40375	2816	2777	2751	2712	2686	2765	2700	173	820	500	1970	5	1	34556562	933	385.71	2.37	12	0.50	7.00	1137.00	3950	20230424	-31.65	2140	20240304	26.17	3265	-17.30	20240402	2140	26.17	20240304	3875	-30.32	20230519	2140	26.17	20240304	5.54	N	288980	500	172 억	203010	N	N	N	N
10	20240429	161127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	-15	5	-0.54	5046987410	1831218	38.86	2760	2790	2725	3580	1930	2755	2756.13	0.57	1881	2895	2825	2725	2655	2555	2860	2690	173	825	500	1980	5	1	34556562	947	391.43	2.41	12	5.30	7.00	1137.00	4040	20230421	-32.18	2140	20240304	28.04	3265	-16.08	20240402	2140	28.04	20240304	3875	-29.29	20230519	2140	28.04	20240304	5.42	N	288980	500	172 억	195904	N	N	N	N
11	20240429	151138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	-15	5	-0.54	4854803720	1761063	37.37	2760	2790	2725	3580	1930	2755	2756.75	0.57	1604	2895	2825	2725	2655	2555	2860	2690	173	825	500	1980	5	1	34556562	947	391.43	2.41	12	5.10	7.00	1137.00	4040	20230421	-32.18	2140	20240304	28.04	3265	-16.08	20240402	2140	28.04	20240304	3875	-29.29	20230519	2140	28.04	20240304	5.42	N	288980	500	172 억	195904	N	N	N	N
12	20240429	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-5	5	-0.18	4602092870	1668914	35.42	2760	2790	2725	3580	1930	2755	2757.55	0.57	-62	2895	2825	2725	2655	2555	2860	2690	173	825	500	1980	5	1	34556562	950	392.86	2.42	12	4.83	7.00	1137.00	4040	20230421	-31.93	2140	20240304	28.50	3265	-15.77	20240402	2140	28.50	20240304	3875	-29.03	20230519	2140	28.50	20240304	5.42	N	288980	500	172 억	195904	N	N	N	N
13	20240429	131136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	5	2	0.18	4261008770	1544706	32.78	2760	2790	2725	3580	1930	2755	2758.47	0.57	-22980	2895	2825	2725	2655	2555	2860	2690	173	825	500	1980	5	1	34556562	954	394.29	2.43	12	4.47	7.00	1137.00	4040	20230421	-31.68	2140	20240304	28.97	3265	-15.47	20240402	2140	28.97	20240304	3875	-28.77	20230519	2140	28.97	20240304	5.42	N	288980	500	172 억	195904	N	N	N	N
14	20240429	121136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	10	2	0.36	3779652785	1370195	29.08	2760	2790	2725	3580	1930	2755	2758.49	0.57	-38547	2895	2825	2725	2655	2555	2860	2690	173	825	500	1980	5	1	34556562	955	395.00	2.43	12	3.97	7.00	1137.00	4040	20230421	-31.56	2140	20240304	29.21	3265	-15.31	20240402	2140	29.21	20240304	3875	-28.65	20230519	2140	29.21	20240304	5.42	N	288980	500	172 억	195904	N	N	N	N
15	20240429	111111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2775	20	2	0.73	3549820355	1287152	27.31	2760	2790	2725	3580	1930	2755	2757.90	0.57	-24482	2895	2825	2725	2655	2555	2860	2690	173	825	500	1980	5	1	34556562	959	396.43	2.44	12	3.72	7.00	1137.00	4040	20230421	-31.31	2140	20240304	29.67	3265	-15.01	20240402	2140	29.67	20240304	3875	-28.39	20230519	2140	29.67	20240304	5.42	N	288980	500	172 억	195904	N	N	N	N
16	20240429	101136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	15	2	0.54	3096157270	1123279	23.84	2760	2790	2725	3580	1930	2755	2756.36	0.57	-42465	2895	2825	2725	2655	2555	2860	2690	173	825	500	1980	5	1	34556562	957	395.71	2.44	12	3.25	7.00	1137.00	4040	20230421	-31.44	2140	20240304	29.44	3265	-15.16	20240402	2140	29.44	20240304	3875	-28.52	20230519	2140	29.44	20240304	5.42	N	288980	500	172 억	195904	N	N	N	N
17	20240429	091136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	15	2	0.54	1473694150	535297	11.36	2760	2790	2725	3580	1930	2755	2753.02	0.57	-13704	2895	2825	2725	2655	2555	2860	2690	173	825	500	1980	5	1	34556562	957	395.71	2.44	12	1.55	7.00	1137.00	4040	20230421	-31.44	2140	20240304	29.44	3265	-15.16	20240402	2140	29.44	20240304	3875	-28.52	20230519	2140	29.44	20240304	5.42	N	288980	500	172 억	195904	N	N	N	N
18	20240426	161131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	155	2	5.96	12591079365	4624158	284.64	2640	2795	2625	3380	1820	2600	2722.78	0.16	145036	2740	2670	2635	2565	2530	2652	2547	173	780	500	1870	5	1	34556562	952	393.57	2.42	12	13.38	7.00	1137.00	4040	20230420	-31.81	2140	20240304	28.74	3265	-15.62	20240402	2140	28.74	20240304	3895	-29.27	20230426	2140	28.74	20240304	5.26	N	288980	500	172 억	56440	N	N	N	N
19	20240426	151132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	150	2	5.77	11669388530	4290535	264.10	2640	2795	2625	3380	1820	2600	2719.80	0.16	157291	2740	2670	2635	2565	2530	2652	2547	173	780	500	1870	5	1	34556562	950	392.86	2.42	12	12.42	7.00	1137.00	4040	20230420	-31.93	2140	20240304	28.50	3265	-15.77	20240402	2140	28.50	20240304	3895	-29.40	20230426	2140	28.50	20240304	5.26	N	288980	500	172 억	56440	N	N	N	N
20	20240426	141130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	165	2	6.35	8878171290	3279882	201.89	2640	2770	2625	3380	1820	2600	2706.86	0.16	96868	2740	2670	2635	2565	2530	2652	2547	173	780	500	1870	5	1	34556562	955	395.00	2.43	12	9.49	7.00	1137.00	4040	20230420	-31.56	2140	20240304	29.21	3265	-15.31	20240402	2140	29.21	20240304	3895	-29.01	20230426	2140	29.21	20240304	5.26	N	288980	500	172 억	56440	N	N	N	N
21	20240426	131132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	120	2	4.62	7271731940	2691673	165.69	2640	2765	2625	3380	1820	2600	2701.57	0.16	2466	2740	2670	2635	2565	2530	2652	2547	173	780	500	1870	5	1	34556562	940	388.57	2.39	12	7.79	7.00	1137.00	4040	20230420	-32.67	2140	20240304	27.10	3265	-16.69	20240402	2140	27.10	20240304	3895	-30.17	20230426	2140	27.10	20240304	5.26	N	288980	500	172 억	56440	N	N	N	N
22	20240426	121129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	95	2	3.65	4857814040	1808836	111.34	2640	2730	2625	3380	1820	2600	2685.60	0.16	9148	2740	2670	2635	2565	2530	2652	2547	173	780	500	1870	5	1	34556562	931	385.00	2.37	12	5.23	7.00	1137.00	4040	20230420	-33.29	2140	20240304	25.93	3265	-17.46	20240402	2140	25.93	20240304	3895	-30.81	20230426	2140	25.93	20240304	5.26	N	288980	500	172 억	56440	N	N	N	N
23	20240426	111127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	80	2	3.08	3986487765	1486948	91.53	2640	2725	2625	3380	1820	2600	2680.99	0.16	-1725	2740	2670	2635	2565	2530	2652	2547	173	780	500	1870	5	1	34556562	926	382.86	2.36	12	4.30	7.00	1137.00	4040	20230420	-33.66	2140	20240304	25.23	3265	-17.92	20240402	2140	25.23	20240304	3895	-31.19	20230426	2140	25.23	20240304	5.26	N	288980	500	172 억	56440	N	N	N	N
24	20240426	101129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	60	2	2.31	2658756435	994100	61.19	2640	2725	2625	3380	1820	2600	2674.54	0.16	-11627	2740	2670	2635	2565	2530	2652	2547	173	780	500	1870	5	1	34556562	919	380.00	2.34	12	2.88	7.00	1137.00	4040	20230420	-34.16	2140	20240304	24.30	3265	-18.53	20240402	2140	24.30	20240304	3895	-31.71	20230426	2140	24.30	20240304	5.26	N	288980	500	172 억	56440	N	N	N	N
25	20240426	091133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	80	2	3.08	794946825	299309	18.42	2640	2690	2625	3380	1820	2600	2655.94	0.16	-2451	2740	2670	2635	2565	2530	2652	2547	173	780	500	1870	5	1	34556562	926	382.86	2.36	12	0.87	7.00	1137.00	4040	20230420	-33.66	2140	20240304	25.23	3265	-17.92	20240402	2140	25.23	20240304	3895	-31.19	20230426	2140	25.23	20240304	5.26	N	288980	500	172 억	56440	N	N	N	N
26	20240425	161123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-105	5	-3.88	4227855075	1602307	62.54	2695	2705	2600	3515	1895	2705	2638.40	0.33	-58078	2811	2757	2671	2617	2531	2785	2645	173	810	500	1940	5	1	34556562	898	371.43	2.29	12	4.64	7.00	1137.00	4225	20230419	-38.46	2140	20240304	21.50	3265	-20.37	20240402	2140	21.50	20240304	3895	-33.25	20230426	2140	21.50	20240304	5.20	N	288980	500	172 억	115508	N	N	N	N
27	20240425	151128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-95	5	-3.51	3973174245	1504434	58.72	2695	2705	2605	3515	1895	2705	2640.67	0.33	-55976	2811	2757	2671	2617	2531	2785	2645	173	810	500	1940	5	1	34556562	902	372.86	2.30	12	4.35	7.00	1137.00	4225	20230419	-38.22	2140	20240304	21.96	3265	-20.06	20240402	2140	21.96	20240304	3895	-32.99	20230426	2140	21.96	20240304	5.20	N	288980	500	172 억	115508	N	N	N	N
28	20240425	141125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-90	5	-3.33	3619400230	1368927	53.43	2695	2705	2610	3515	1895	2705	2643.65	0.33	-43297	2811	2757	2671	2617	2531	2785	2645	173	810	500	1940	5	1	34556562	904	373.57	2.30	12	3.96	7.00	1137.00	4225	20230419	-38.11	2140	20240304	22.20	3265	-19.91	20240402	2140	22.20	20240304	3895	-32.86	20230426	2140	22.20	20240304	5.20	N	288980	500	172 억	115508	N	N	N	N
29	20240425	131125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-85	5	-3.14	3430999455	1296975	50.62	2695	2705	2610	3515	1895	2705	2645.06	0.33	-35594	2811	2757	2671	2617	2531	2785	2645	173	810	500	1940	5	1	34556562	905	374.29	2.30	12	3.75	7.00	1137.00	4225	20230419	-37.99	2140	20240304	22.43	3265	-19.75	20240402	2140	22.43	20240304	3895	-32.73	20230426	2140	22.43	20240304	5.20	N	288980	500	172 억	115508	N	N	N	N
30	20240425	121123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-90	5	-3.33	3141057715	1186948	46.33	2695	2705	2610	3515	1895	2705	2645.98	0.33	-32181	2811	2757	2671	2617	2531	2785	2645	173	810	500	1940	5	1	34556562	904	373.57	2.30	12	3.43	7.00	1137.00	4225	20230419	-38.11	2140	20240304	22.20	3265	-19.91	20240402	2140	22.20	20240304	3895	-32.86	20230426	2140	22.20	20240304	5.20	N	288980	500	172 억	115508	N	N	N	N
31	20240425	111124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-90	5	-3.33	2886969375	1089829	42.54	2695	2705	2610	3515	1895	2705	2648.64	0.33	-40094	2811	2757	2671	2617	2531	2785	2645	173	810	500	1940	5	1	34556562	904	373.57	2.30	12	3.15	7.00	1137.00	4225	20230419	-38.11	2140	20240304	22.20	3265	-19.91	20240402	2140	22.20	20240304	3895	-32.86	20230426	2140	22.20	20240304	5.20	N	288980	500	172 억	115508	N	N	N	N
32	20240425	101124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	-65	5	-2.40	2290283025	862116	33.65	2695	2705	2615	3515	1895	2705	2656.18	0.33	-26832	2811	2757	2671	2617	2531	2785	2645	173	810	500	1940	5	1	34556562	912	377.14	2.32	12	2.49	7.00	1137.00	4225	20230419	-37.51	2140	20240304	23.36	3265	-19.14	20240402	2140	23.36	20240304	3895	-32.22	20230426	2140	23.36	20240304	5.20	N	288980	500	172 억	115508	N	N	N	N
33	20240425	091128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	-50	5	-1.85	1412310410	528749	20.64	2695	2705	2630	3515	1895	2705	2670.58	0.33	-37375	2811	2757	2671	2617	2531	2785	2645	173	810	500	1940	5	1	34556562	917	379.29	2.34	12	1.53	7.00	1137.00	4225	20230419	-37.16	2140	20240304	24.07	3265	-18.68	20240402	2140	24.07	20240304	3895	-31.84	20230426	2140	24.07	20240304	5.20	N	288980	500	172 억	115508	N	N	N	N
34	20240424	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	110	2	4.24	6664796465	2504410	189.36	2630	2725	2585	3370	1820	2595	2661.02	0.30	11603	2691	2642	2596	2547	2501	2667	2572	173	775	500	1860	5	1	34556562	935	386.43	2.38	12	7.25	7.00	1137.00	4310	20230418	-37.24	2140	20240304	26.40	3265	-17.15	20240402	2140	26.40	20240304	3950	-31.52	20230424	2140	26.40	20240304	5.21	N	288980	500	172 억	103885	N	N	N	N
35	20240424	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	120	2	4.62	6138817605	2309932	174.66	2630	2725	2585	3370	1820	2595	2657.58	0.30	54330	2691	2642	2596	2547	2501	2667	2572	173	775	500	1860	5	1	34556562	938	387.86	2.39	12	6.68	7.00	1137.00	4310	20230418	-37.01	2140	20240304	26.87	3265	-16.85	20240402	2140	26.87	20240304	3950	-31.27	20230424	2140	26.87	20240304	5.21	N	288980	500	172 억	103885	N	N	N	N
36	20240424	141123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	100	2	3.85	5380482390	2027651	153.31	2630	2725	2585	3370	1820	2595	2653.55	0.30	74506	2691	2642	2596	2547	2501	2667	2572	173	775	500	1860	5	1	34556562	931	385.00	2.37	12	5.87	7.00	1137.00	4310	20230418	-37.47	2140	20240304	25.93	3265	-17.46	20240402	2140	25.93	20240304	3950	-31.77	20230424	2140	25.93	20240304	5.21	N	288980	500	172 억	103885	N	N	N	N
37	20240424	131126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	75	2	2.89	3289780710	1249489	94.48	2630	2685	2585	3370	1820	2595	2632.90	0.30	36295	2691	2642	2596	2547	2501	2667	2572	173	775	500	1860	5	1	34556562	923	381.43	2.35	12	3.62	7.00	1137.00	4310	20230418	-38.05	2140	20240304	24.77	3265	-18.22	20240402	2140	24.77	20240304	3950	-32.41	20230424	2140	24.77	20240304	5.21	N	288980	500	172 억	103885	N	N	N	N
38	20240424	121120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	35	2	1.35	2177744940	831675	62.88	2630	2645	2585	3370	1820	2595	2618.50	0.30	22447	2691	2642	2596	2547	2501	2667	2572	173	775	500	1860	5	1	34556562	909	375.71	2.31	12	2.41	7.00	1137.00	4310	20230418	-38.98	2140	20240304	22.90	3265	-19.45	20240402	2140	22.90	20240304	3950	-33.42	20230424	2140	22.90	20240304	5.21	N	288980	500	172 억	103885	N	N	N	N
39	20240424	111119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	15	2	0.58	1755891940	671119	50.74	2630	2645	2585	3370	1820	2595	2616.36	0.30	-36171	2691	2642	2596	2547	2501	2667	2572	173	775	500	1860	5	1	34556562	902	372.86	2.30	12	1.94	7.00	1137.00	4310	20230418	-39.44	2140	20240304	21.96	3265	-20.06	20240402	2140	21.96	20240304	3950	-33.92	20230424	2140	21.96	20240304	5.21	N	288980	500	172 억	103885	N	N	N	N
40	20240424	101116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	5	2	0.19	1523377985	581694	43.98	2630	2645	2585	3370	1820	2595	2618.86	0.30	-44606	2691	2642	2596	2547	2501	2667	2572	173	775	500	1860	5	1	34556562	898	371.43	2.29	12	1.68	7.00	1137.00	4310	20230418	-39.68	2140	20240304	21.50	3265	-20.37	20240402	2140	21.50	20240304	3950	-34.18	20230424	2140	21.50	20240304	5.21	N	288980	500	172 억	103885	N	N	N	N
41	20240424	091121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-5	5	-0.19	321514755	123068	9.31	2630	2645	2585	3370	1820	2595	2612.50	0.30	1399	2691	2642	2596	2547	2501	2667	2572	173	775	500	1860	5	1	34556562	895	370.00	2.28	12	0.36	7.00	1137.00	4310	20230418	-39.91	2140	20240304	21.03	3265	-20.67	20240402	2140	21.03	20240304	3950	-34.43	20230424	2140	21.03	20240304	5.21	N	288980	500	172 억	103885	N	N	N	N
42	20240423	161054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	50	2	1.96	3378472000	1300034	142.21	2550	2645	2550	3305	1785	2545	2598.77	0.40	-35928	2648	2596	2548	2496	2448	2622	2522	173	760	500	1830	5	1	34556562	897	370.71	2.28	12	3.76	7.00	1137.00	4370	20230417	-40.62	2140	20240304	21.26	3265	-20.52	20240402	2140	21.26	20240304	3950	-34.30	20230424	2140	21.26	20240304	5.12	N	288980	500	172 억	139773	N	N	N	N
43	20240423	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	45	2	1.77	3203713570	1232513	134.82	2550	2645	2550	3305	1785	2545	2599.33	0.40	-40095	2648	2596	2548	2496	2448	2622	2522	173	760	500	1830	5	1	34556562	895	370.00	2.28	12	3.57	7.00	1137.00	4370	20230417	-40.73	2140	20240304	21.03	3265	-20.67	20240402	2140	21.03	20240304	3950	-34.43	20230424	2140	21.03	20240304	5.12	N	288980	500	172 억	139773	N	N	N	N
44	20240423	141115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	45	2	1.77	2889775655	1111415	121.58	2550	2645	2550	3305	1785	2545	2600.09	0.40	-51044	2648	2596	2548	2496	2448	2622	2522	173	760	500	1830	5	1	34556562	895	370.00	2.28	12	3.22	7.00	1137.00	4370	20230417	-40.73	2140	20240304	21.03	3265	-20.67	20240402	2140	21.03	20240304	3950	-34.43	20230424	2140	21.03	20240304	5.12	N	288980	500	172 억	139773	N	N	N	N
45	20240423	131113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	35	2	1.38	2773353740	1066388	116.65	2550	2645	2550	3305	1785	2545	2600.70	0.40	-55181	2648	2596	2548	2496	2448	2622	2522	173	760	500	1830	5	1	34556562	892	368.57	2.27	12	3.09	7.00	1137.00	4370	20230417	-40.96	2140	20240304	20.56	3265	-20.98	20240402	2140	20.56	20240304	3950	-34.68	20230424	2140	20.56	20240304	5.12	N	288980	500	172 억	139773	N	N	N	N
46	20240423	121112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	50	2	1.96	2510134075	964971	105.56	2550	2645	2550	3305	1785	2545	2601.25	0.40	-77534	2648	2596	2548	2496	2448	2622	2522	173	760	500	1830	5	1	34556562	897	370.71	2.28	12	2.79	7.00	1137.00	4370	20230417	-40.62	2140	20240304	21.26	3265	-20.52	20240402	2140	21.26	20240304	3950	-34.30	20230424	2140	21.26	20240304	5.12	N	288980	500	172 억	139773	N	N	N	N
47	20240423	111114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	25	2	0.98	2354958810	905009	99.00	2550	2645	2550	3305	1785	2545	2602.14	0.40	-75509	2648	2596	2548	2496	2448	2622	2522	173	760	500	1830	5	1	34556562	888	367.14	2.26	12	2.62	7.00	1137.00	4370	20230417	-41.19	2140	20240304	20.09	3265	-21.29	20240402	2140	20.09	20240304	3950	-34.94	20230424	2140	20.09	20240304	5.12	N	288980	500	172 억	139773	N	N	N	N
48	20240423	101111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	85	2	3.34	1514963625	582956	63.77	2550	2640	2550	3305	1785	2545	2598.76	0.40	-54643	2648	2596	2548	2496	2448	2622	2522	173	760	500	1830	5	1	34556562	909	375.71	2.31	12	1.69	7.00	1137.00	4370	20230417	-39.82	2140	20240304	22.90	3265	-19.45	20240402	2140	22.90	20240304	3950	-33.42	20230424	2140	22.90	20240304	5.12	N	288980	500	172 억	139773	N	N	N	N
49	20240423	091114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	40	2	1.57	168224170	65317	7.14	2550	2595	2550	3305	1785	2545	2575.50	0.40	16104	2648	2596	2548	2496	2448	2622	2522	173	760	500	1830	5	1	34556562	893	369.29	2.27	12	0.19	7.00	1137.00	4370	20230417	-40.85	2140	20240304	20.79	3265	-20.83	20240402	2140	20.79	20240304	3950	-34.56	20230424	2140	20.79	20240304	5.12	N	288980	500	172 억	139773	N	N	N	N
50	20240422	161109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	10	2	0.39	2220894915	869603	77.22	2530	2600	2500	3295	1775	2535	2553.94	0.48	-27702	2715	2625	2530	2440	2345	2577	2392	173	760	500	1820	5	1	34556562	879	363.57	2.24	12	2.52	7.00	1137.00	4680	20230414	-45.62	2140	20240304	18.93	3265	-22.05	20240402	2140	18.93	20240304	3950	-35.57	20230424	2140	18.93	20240304	5.31	N	288980	500	172 억	167091	N	N	N	N
51	20240422	151106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	0	3	0.00	2021299115	791058	70.25	2530	2600	2500	3295	1775	2535	2555.18	0.48	-59563	2715	2625	2530	2440	2345	2577	2392	173	760	500	1820	5	1	34556562	876	362.14	2.23	12	2.29	7.00	1137.00	4680	20230414	-45.83	2140	20240304	18.46	3265	-22.36	20240402	2140	18.46	20240304	3950	-35.82	20230424	2140	18.46	20240304	5.31	N	288980	500	172 억	167091	N	N	N	N
52	20240422	141108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	20	2	0.79	1730277330	676361	60.06	2530	2600	2500	3295	1775	2535	2558.22	0.48	-74504	2715	2625	2530	2440	2345	2577	2392	173	760	500	1820	5	1	34556562	883	365.00	2.25	12	1.96	7.00	1137.00	4680	20230414	-45.41	2140	20240304	19.39	3265	-21.75	20240402	2140	19.39	20240304	3950	-35.32	20230424	2140	19.39	20240304	5.31	N	288980	500	172 억	167091	N	N	N	N
53	20240422	131105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	15	2	0.59	1545276015	604336	53.67	2530	2600	2500	3295	1775	2535	2556.98	0.48	-72015	2715	2625	2530	2440	2345	2577	2392	173	760	500	1820	5	1	34556562	881	364.29	2.24	12	1.75	7.00	1137.00	4680	20230414	-45.51	2140	20240304	19.16	3265	-21.90	20240402	2140	19.16	20240304	3950	-35.44	20230424	2140	19.16	20240304	5.31	N	288980	500	172 억	167091	N	N	N	N
54	20240422	121104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	10	2	0.39	1461911725	571560	50.75	2530	2600	2500	3295	1775	2535	2557.76	0.48	-78747	2715	2625	2530	2440	2345	2577	2392	173	760	500	1820	5	1	34556562	879	363.57	2.24	12	1.65	7.00	1137.00	4680	20230414	-45.62	2140	20240304	18.93	3265	-22.05	20240402	2140	18.93	20240304	3950	-35.57	20230424	2140	18.93	20240304	5.31	N	288980	500	172 억	167091	N	N	N	N
55	20240422	111106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-10	5	-0.39	1332455915	520304	46.20	2530	2600	2500	3295	1775	2535	2560.92	0.48	-79376	2715	2625	2530	2440	2345	2577	2392	173	760	500	1820	5	1	34556562	873	360.71	2.22	12	1.51	7.00	1137.00	4680	20230414	-46.05	2140	20240304	17.99	3265	-22.66	20240402	2140	17.99	20240304	3950	-36.08	20230424	2140	17.99	20240304	5.31	N	288980	500	172 억	167091	N	N	N	N
56	20240422	101106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	20	2	0.79	1096753035	428067	38.01	2530	2600	2500	3295	1775	2535	2562.11	0.48	-77431	2715	2625	2530	2440	2345	2577	2392	173	760	500	1820	5	1	34556562	883	365.00	2.25	12	1.24	7.00	1137.00	4680	20230414	-45.41	2140	20240304	19.39	3265	-21.75	20240402	2140	19.39	20240304	3950	-35.32	20230424	2140	19.39	20240304	5.31	N	288980	500	172 억	167091	N	N	N	N
57	20240422	091108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	5	2	0.20	172122985	68029	6.04	2530	2565	2500	3295	1775	2535	2530.14	0.48	-16764	2715	2625	2530	2440	2345	2577	2392	173	760	500	1820	5	1	34556562	878	362.86	2.23	12	0.20	7.00	1137.00	4680	20230414	-45.73	2140	20240304	18.69	3265	-22.21	20240402	2140	18.69	20240304	3950	-35.70	20230424	2140	18.69	20240304	5.31	N	288980	500	172 억	167091	N	N	N	N
58	20240419	161015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-105	5	-3.98	2784815145	1106966	66.61	2600	2620	2435	3430	1850	2640	2515.61	0.56	-25698	2783	2711	2593	2521	2403	2747	2557	173	790	500	1900	5	1	34556562	876	362.14	2.23	12	3.20	7.00	1137.00	4680	20230414	-45.83	2140	20240304	18.46	3265	-22.36	20240402	2140	18.46	20240304	4225	-40.00	20230419	2140	18.46	20240304	5.37	N	288980	500	172 억	192658	N	N	N	N
59	20240419	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-105	5	-3.98	2663903015	1059168	63.73	2600	2620	2435	3430	1850	2640	2515.09	0.56	-36907	2783	2711	2593	2521	2403	2747	2557	173	790	500	1900	5	1	34556562	876	362.14	2.23	12	3.07	7.00	1137.00	4680	20230414	-45.83	2140	20240304	18.46	3265	-22.36	20240402	2140	18.46	20240304	4225	-40.00	20230419	2140	18.46	20240304	5.37	N	288980	500	172 억	192658	N	N	N	N
60	20240419	141015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	-130	5	-4.92	2345987470	933378	56.16	2600	2620	2435	3430	1850	2640	2513.44	0.56	-77589	2783	2711	2593	2521	2403	2747	2557	173	790	500	1900	5	1	34556562	867	358.57	2.21	12	2.70	7.00	1137.00	4680	20230414	-46.37	2140	20240304	17.29	3265	-23.12	20240402	2140	17.29	20240304	4225	-40.59	20230419	2140	17.29	20240304	5.37	N	288980	500	172 억	192658	N	N	N	N
61	20240419	131016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	-130	5	-4.92	2146817410	854094	51.39	2600	2620	2435	3430	1850	2640	2513.56	0.56	-85807	2783	2711	2593	2521	2403	2747	2557	173	790	500	1900	5	1	34556562	867	358.57	2.21	12	2.47	7.00	1137.00	4680	20230414	-46.37	2140	20240304	17.29	3265	-23.12	20240402	2140	17.29	20240304	4225	-40.59	20230419	2140	17.29	20240304	5.37	N	288980	500	172 억	192658	N	N	N	N
62	20240419	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-170	5	-6.44	1872654670	743600	44.75	2600	2620	2435	3430	1850	2640	2518.36	0.56	-76357	2783	2711	2593	2521	2403	2747	2557	173	790	500	1900	5	1	34556562	854	352.86	2.17	12	2.15	7.00	1137.00	4680	20230414	-47.22	2140	20240304	15.42	3265	-24.35	20240402	2140	15.42	20240304	4225	-41.54	20230419	2140	15.42	20240304	5.37	N	288980	500	172 억	192658	N	N	N	N
63	20240419	111025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-170	5	-6.44	1496751795	590613	35.54	2600	2620	2450	3430	1850	2640	2534.23	0.56	-81202	2783	2711	2593	2521	2403	2747	2557	173	790	500	1900	5	1	34556562	854	352.86	2.17	12	1.71	7.00	1137.00	4680	20230414	-47.22	2140	20240304	15.42	3265	-24.35	20240402	2140	15.42	20240304	4225	-41.54	20230419	2140	15.42	20240304	5.37	N	288980	500	172 억	192658	N	N	N	N
64	20240419	101021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	-80	5	-3.03	772021105	301091	18.12	2600	2620	2535	3430	1850	2640	2564.07	0.56	-34853	2783	2711	2593	2521	2403	2747	2557	173	790	500	1900	5	1	34556562	885	365.71	2.25	12	0.87	7.00	1137.00	4680	20230414	-45.30	2140	20240304	19.63	3265	-21.59	20240402	2140	19.63	20240304	4225	-39.41	20230419	2140	19.63	20240304	5.37	N	288980	500	172 억	192658	N	N	N	N
65	20240419	091011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-60	5	-2.27	207934180	80272	4.83	2600	2620	2570	3430	1850	2640	2590.36	0.56	-17234	2783	2711	2593	2521	2403	2747	2557	173	790	500	1900	5	1	34556562	892	368.57	2.27	12	0.23	7.00	1137.00	4680	20230414	-44.87	2140	20240304	20.56	3265	-20.98	20240402	2140	20.56	20240304	4225	-38.93	20230419	2140	20.56	20240304	5.37	N	288980	500	172 억	192658	N	N	N	N
66	20240418	161012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	115	2	4.55	4155786170	1604702	150.92	2505	2665	2475	3280	1770	2525	2589.45	0.28	85244	2665	2595	2545	2475	2425	2630	2510	173	755	500	1810	5	1	34556562	912	377.14	2.32	12	4.64	7.00	1137.00	4680	20230414	-43.59	2140	20240304	23.36	3265	-19.14	20240402	2140	23.36	20240304	4310	-38.75	20230418	2140	23.36	20240304	5.41	N	288980	500	172 억	95803	N	N	N	N
67	20240418	151012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	65	2	2.57	3188535420	1237037	116.34	2505	2620	2475	3280	1770	2525	2577.57	0.28	62057	2665	2595	2545	2475	2425	2630	2510	173	755	500	1810	5	1	34556562	895	370.00	2.28	12	3.58	7.00	1137.00	4680	20230414	-44.66	2140	20240304	21.03	3265	-20.67	20240402	2140	21.03	20240304	4310	-39.91	20230418	2140	21.03	20240304	5.41	N	288980	500	172 억	95803	N	N	N	N
68	20240418	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	85	2	3.37	2856626815	1108732	104.27	2505	2620	2475	3280	1770	2525	2576.49	0.28	74715	2665	2595	2545	2475	2425	2630	2510	173	755	500	1810	5	1	34556562	902	372.86	2.30	12	3.21	7.00	1137.00	4680	20230414	-44.23	2140	20240304	21.96	3265	-20.06	20240402	2140	21.96	20240304	4310	-39.44	20230418	2140	21.96	20240304	5.41	N	288980	500	172 억	95803	N	N	N	N
69	20240418	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	60	2	2.38	2493730280	969440	91.17	2505	2615	2475	3280	1770	2525	2572.35	0.28	99411	2665	2595	2545	2475	2425	2630	2510	173	755	500	1810	5	1	34556562	893	369.29	2.27	12	2.81	7.00	1137.00	4680	20230414	-44.76	2140	20240304	20.79	3265	-20.83	20240402	2140	20.79	20240304	4310	-40.02	20230418	2140	20.79	20240304	5.41	N	288980	500	172 억	95803	N	N	N	N
70	20240418	121009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	65	2	2.57	2156323210	839420	78.95	2505	2615	2475	3280	1770	2525	2568.83	0.28	78453	2665	2595	2545	2475	2425	2630	2510	173	755	500	1810	5	1	34556562	895	370.00	2.28	12	2.43	7.00	1137.00	4680	20230414	-44.66	2140	20240304	21.03	3265	-20.67	20240402	2140	21.03	20240304	4310	-39.91	20230418	2140	21.03	20240304	5.41	N	288980	500	172 억	95803	N	N	N	N
71	20240418	111016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	65	2	2.57	1927291720	751335	70.66	2505	2615	2475	3280	1770	2525	2565.16	0.28	45035	2665	2595	2545	2475	2425	2630	2510	173	755	500	1810	5	1	34556562	895	370.00	2.28	12	2.17	7.00	1137.00	4680	20230414	-44.66	2140	20240304	21.03	3265	-20.67	20240402	2140	21.03	20240304	4310	-39.91	20230418	2140	21.03	20240304	5.41	N	288980	500	172 억	95803	N	N	N	N
72	20240418	101012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	65	2	2.57	1406533145	550027	51.73	2505	2605	2475	3280	1770	2525	2557.22	0.28	2407	2665	2595	2545	2475	2425	2630	2510	173	755	500	1810	5	1	34556562	895	370.00	2.28	12	1.59	7.00	1137.00	4680	20230414	-44.66	2140	20240304	21.03	3265	-20.67	20240402	2140	21.03	20240304	4310	-39.91	20230418	2140	21.03	20240304	5.41	N	288980	500	172 억	95803	N	N	N	N
73	20240418	091009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	20	2	0.79	466459035	185209	17.42	2505	2550	2475	3280	1770	2525	2518.55	0.28	-20065	2665	2595	2545	2475	2425	2630	2510	173	755	500	1810	5	1	34556562	879	363.57	2.24	12	0.54	7.00	1137.00	4680	20230414	-45.62	2140	20240304	18.93	3265	-22.05	20240402	2140	18.93	20240304	4310	-40.95	20230418	2140	18.93	20240304	5.41	N	288980	500	172 억	95803	N	N	N	N
74	20240417	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	0	3	0.00	2637824250	1032989	21.30	2500	2615	2495	3280	1770	2525	2553.78	0.06	75893	2818	2671	2598	2451	2378	2635	2415	172	755	500	1810	5	1	34397517	869	360.71	2.22	12	3.00	7.00	1137.00	4680	20230414	-46.05	2140	20240304	17.99	3265	-22.66	20240402	2140	17.99	20240304	4370	-42.22	20230417	2140	17.99	20240304	5.35	N	288980	500	171 억	19136	N	N	N	N
75	20240417	151017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	15	2	0.59	2394226145	936788	19.32	2500	2615	2495	3280	1770	2525	2555.83	0.06	86662	2818	2671	2598	2451	2378	2635	2415	172	755	500	1810	5	1	34397517	874	362.86	2.23	12	2.72	7.00	1137.00	4680	20230414	-45.73	2140	20240304	18.69	3265	-22.21	20240402	2140	18.69	20240304	4370	-41.88	20230417	2140	18.69	20240304	5.35	N	288980	500	171 억	19136	N	N	N	N
76	20240417	141013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	50	2	1.98	2161149920	845333	17.43	2500	2615	2495	3280	1770	2525	2556.62	0.06	92614	2818	2671	2598	2451	2378	2635	2415	172	755	500	1810	5	1	34397517	886	367.86	2.26	12	2.46	7.00	1137.00	4680	20230414	-44.98	2140	20240304	20.33	3265	-21.13	20240402	2140	20.33	20240304	4370	-41.08	20230417	2140	20.33	20240304	5.35	N	288980	500	171 억	19136	N	N	N	N
77	20240417	131014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	10	2	0.40	1916047820	749486	15.46	2500	2615	2495	3280	1770	2525	2556.54	0.06	82713	2818	2671	2598	2451	2378	2635	2415	172	755	500	1810	5	1	34397517	872	362.14	2.23	12	2.18	7.00	1137.00	4680	20230414	-45.83	2140	20240304	18.46	3265	-22.36	20240402	2140	18.46	20240304	4370	-41.99	20230417	2140	18.46	20240304	5.35	N	288980	500	171 억	19136	N	N	N	N
78	20240417	121015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	25	2	0.99	1768167280	691511	14.26	2500	2615	2495	3280	1770	2525	2557.03	0.06	93024	2818	2671	2598	2451	2378	2635	2415	172	755	500	1810	5	1	34397517	877	364.29	2.24	12	2.01	7.00	1137.00	4680	20230414	-45.51	2140	20240304	19.16	3265	-21.90	20240402	2140	19.16	20240304	4370	-41.65	20230417	2140	19.16	20240304	5.35	N	288980	500	171 억	19136	N	N	N	N
79	20240417	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	20	2	0.79	1587953175	620516	12.80	2500	2615	2495	3280	1770	2525	2559.17	0.06	94694	2818	2671	2598	2451	2378	2635	2415	172	755	500	1810	5	1	34397517	875	363.57	2.24	12	1.80	7.00	1137.00	4680	20230414	-45.62	2140	20240304	18.93	3265	-22.05	20240402	2140	18.93	20240304	4370	-41.76	20230417	2140	18.93	20240304	5.35	N	288980	500	171 억	19136	N	N	N	N
80	20240417	101009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	25	2	0.99	1163736315	453715	9.36	2500	2615	2495	3280	1770	2525	2565.04	0.06	58744	2818	2671	2598	2451	2378	2635	2415	172	755	500	1810	5	1	34397517	877	364.29	2.24	12	1.32	7.00	1137.00	4680	20230414	-45.51	2140	20240304	19.16	3265	-21.90	20240402	2140	19.16	20240304	4370	-41.65	20230417	2140	19.16	20240304	5.35	N	288980	500	171 억	19136	N	N	N	N
81	20240417	091006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	25	2	0.99	328517540	130664	2.69	2500	2550	2495	3280	1770	2525	2514.09	0.06	17882	2818	2671	2598	2451	2378	2635	2415	172	755	500	1810	5	1	34397517	877	364.29	2.24	12	0.38	7.00	1137.00	4680	20230414	-45.51	2140	20240304	19.16	3265	-21.90	20240402	2140	19.16	20240304	4370	-41.65	20230417	2140	19.16	20240304	5.35	N	288980	500	171 억	19136	N	N	N	N
82	20240416	161010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-30	5	-1.17	12593061240	4765134	246.86	2650	2745	2525	3320	1790	2555	2643.30	0.90	-291021	2705	2630	2515	2440	2325	2667	2477	172	765	500	1830	5	1	34397517	869	360.71	2.22	12	13.85	7.00	1137.00	4680	20230414	-46.05	2140	20240304	17.99	3265	-22.66	20240402	2140	17.99	20240304	4370	-42.22	20230417	2140	17.99	20240304	5.36	N	288980	500	171 억	309087	N	N	N	N
83	20240416	151009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	10	2	0.39	12097148550	4570301	236.77	2650	2745	2560	3320	1790	2555	2646.92	0.90	-306690	2705	2630	2515	2440	2325	2667	2477	172	765	500	1830	5	1	34397517	882	366.43	2.26	12	13.29	7.00	1137.00	4680	20230414	-45.19	2140	20240304	19.86	3265	-21.44	20240402	2140	19.86	20240304	4370	-41.30	20230417	2140	19.86	20240304	5.36	N	288980	500	171 억	309087	N	N	N	N
84	20240416	141010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	90	2	3.52	11221159480	4233867	219.34	2650	2745	2575	3320	1790	2555	2650.35	0.90	-297638	2705	2630	2515	2440	2325	2667	2477	172	765	500	1830	5	1	34397517	910	377.86	2.33	12	12.31	7.00	1137.00	4680	20230414	-43.48	2140	20240304	23.60	3265	-18.99	20240402	2140	23.60	20240304	4370	-39.47	20230417	2140	23.60	20240304	5.36	N	288980	500	171 억	309087	N	N	N	N
85	20240416	131008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	95	2	3.72	8685454900	3284261	170.14	2650	2745	2575	3320	1790	2555	2644.59	0.90	-303154	2705	2630	2515	2440	2325	2667	2477	172	765	500	1830	5	1	34397517	912	378.57	2.33	12	9.55	7.00	1137.00	4680	20230414	-43.38	2140	20240304	23.83	3265	-18.84	20240402	2140	23.83	20240304	4370	-39.36	20230417	2140	23.83	20240304	5.36	N	288980	500	171 억	309087	N	N	N	N
86	20240416	121010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	75	2	2.94	8303465115	3139615	162.65	2650	2745	2575	3320	1790	2555	2644.76	0.90	-302150	2705	2630	2515	2440	2325	2667	2477	172	765	500	1830	5	1	34397517	905	375.71	2.31	12	9.13	7.00	1137.00	4680	20230414	-43.80	2140	20240304	22.90	3265	-19.45	20240402	2140	22.90	20240304	4370	-39.82	20230417	2140	22.90	20240304	5.36	N	288980	500	171 억	309087	N	N	N	N
87	20240416	111006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	55	2	2.15	7067881960	2672186	138.43	2650	2745	2575	3320	1790	2555	2645.00	0.90	-297566	2705	2630	2515	2440	2325	2667	2477	172	765	500	1830	5	1	34397517	898	372.86	2.30	12	7.77	7.00	1137.00	4680	20230414	-44.23	2140	20240304	21.96	3265	-20.06	20240402	2140	21.96	20240304	4370	-40.27	20230417	2140	21.96	20240304	5.36	N	288980	500	171 억	309087	N	N	N	N
88	20240416	100958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	85	2	3.33	5686734040	2145814	111.17	2650	2745	2575	3320	1790	2555	2650.18	0.90	-288568	2705	2630	2515	2440	2325	2667	2477	172	765	500	1830	5	1	34397517	908	377.14	2.32	12	6.24	7.00	1137.00	4680	20230414	-43.59	2140	20240304	23.36	3265	-19.14	20240402	2140	23.36	20240304	4370	-39.59	20230417	2140	23.36	20240304	5.36	N	288980	500	171 억	309087	N	N	N	N
89	20240416	090958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	70	2	2.74	2710096945	1016738	52.67	2650	2745	2610	3320	1790	2555	2665.55	0.90	-162218	2705	2630	2515	2440	2325	2667	2477	172	765	500	1830	5	1	34397517	903	375.00	2.31	12	2.96	7.00	1137.00	4680	20230414	-43.91	2140	20240304	22.66	3265	-19.60	20240402	2140	22.66	20240304	4370	-39.93	20230417	2140	22.66	20240304	5.36	N	288980	500	171 억	309087	N	N	N	N
90	20240415	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-35	5	-1.35	3674264965	1468243	20.06	2530	2590	2400	3365	1815	2590	2502.44	0.49	142985	2866	2727	2641	2502	2416	2685	2460	172	775	500	1860	5	1	34397517	879	365.00	2.25	12	4.27	7.00	1137.00	4680	20230414	-45.41	2140	20240304	19.39	3265	-21.75	20240402	2140	19.39	20240304	4370	-41.53	20230417	2140	19.39	20240304	5.45	N	288980	500	171 억	169117	N	N	N	N
91	20240415	151001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	-25	5	-0.97	3427943845	1371871	18.75	2530	2590	2400	3365	1815	2590	2498.73	0.49	146349	2866	2727	2641	2502	2416	2685	2460	172	775	500	1860	5	1	34397517	882	366.43	2.26	12	3.99	7.00	1137.00	4680	20230414	-45.19	2140	20240304	19.86	3265	-21.44	20240402	2140	19.86	20240304	4370	-41.30	20230417	2140	19.86	20240304	5.45	N	288980	500	171 억	169117	N	N	N	N
92	20240415	140954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	-80	5	-3.09	2799419645	1125408	15.38	2530	2580	2400	3365	1815	2590	2487.47	0.49	137904	2866	2727	2641	2502	2416	2685	2460	172	775	500	1860	5	1	34397517	863	358.57	2.21	12	3.27	7.00	1137.00	4680	20230414	-46.37	2140	20240304	17.29	3265	-23.12	20240402	2140	17.29	20240304	4370	-42.56	20230417	2140	17.29	20240304	5.45	N	288980	500	171 억	169117	N	N	N	N
93	20240415	130943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	-80	5	-3.09	2568134680	1033519	14.12	2530	2580	2400	3365	1815	2590	2484.84	0.49	116742	2866	2727	2641	2502	2416	2685	2460	172	775	500	1860	5	1	34397517	863	358.57	2.21	12	3.00	7.00	1137.00	4680	20230414	-46.37	2140	20240304	17.29	3265	-23.12	20240402	2140	17.29	20240304	4370	-42.56	20230417	2140	17.29	20240304	5.45	N	288980	500	171 억	169117	N	N	N	N
94	20240415	120959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-85	5	-3.28	2253649670	908613	12.42	2530	2580	2400	3365	1815	2590	2480.31	0.49	69002	2866	2727	2641	2502	2416	2685	2460	172	775	500	1860	5	1	34397517	862	357.86	2.20	12	2.64	7.00	1137.00	4680	20230414	-46.47	2140	20240304	17.06	3265	-23.28	20240402	2140	17.06	20240304	4370	-42.68	20230417	2140	17.06	20240304	5.45	N	288980	500	171 억	169117	N	N	N	N
95	20240415	110958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-115	5	-4.44	1855542360	748196	10.22	2530	2580	2400	3365	1815	2590	2480.02	0.49	60113	2866	2727	2641	2502	2416	2685	2460	172	775	500	1860	5	1	34397517	851	353.57	2.18	12	2.18	7.00	1137.00	4680	20230414	-47.12	2140	20240304	15.65	3265	-24.20	20240402	2140	15.65	20240304	4370	-43.36	20230417	2140	15.65	20240304	5.45	N	288980	500	171 억	169117	N	N	N	N
96	20240415	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-100	5	-3.86	1349632290	546312	7.47	2530	2530	2400	3365	1815	2590	2470.43	0.49	44727	2866	2727	2641	2502	2416	2685	2460	172	775	500	1860	5	1	34397517	856	355.71	2.19	12	1.59	7.00	1137.00	4680	20230414	-46.79	2140	20240304	16.36	3265	-23.74	20240402	2140	16.36	20240304	4370	-43.02	20230417	2140	16.36	20240304	5.45	N	288980	500	171 억	169117	N	N	N	N
97	20240415	091001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-120	5	-4.63	579556250	234402	3.20	2530	2530	2400	3365	1815	2590	2472.47	0.49	23316	2866	2727	2641	2502	2416	2685	2460	172	775	500	1860	5	1	34397517	850	352.86	2.17	12	0.68	7.00	1137.00	4680	20230414	-47.22	2140	20240304	15.42	3265	-24.35	20240402	2140	15.42	20240304	4370	-43.48	20230417	2140	15.42	20240304	5.45	N	288980	500	171 억	169117	N	N	N	N
98	20240412	160951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	50	2	1.97	19549484360	7256652	274.55	2600	2780	2555	3300	1780	2540	2694.10	0.48	4005	2713	2626	2503	2416	2293	2670	2460	172	760	500	1820	5	1	34397517	891	370.00	2.28	12	21.10	7.00	1137.00	4680	20230414	-44.66	2140	20240304	21.03	3265	-20.67	20240402	2140	21.03	20240304	4680	-44.66	20230414	2140	21.03	20240304	5.32	N	288980	500	171 억	164318	N	N	N	N
99	20240412	150955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	55	2	2.17	19250091240	7141128	270.18	2600	2780	2555	3300	1780	2540	2695.67	0.48	-12758	2713	2626	2503	2416	2293	2670	2460	172	760	500	1820	5	1	34397517	893	370.71	2.28	12	20.76	7.00	1137.00	4680	20230414	-44.55	2140	20240304	21.26	3265	-20.52	20240402	2140	21.26	20240304	4680	-44.55	20230414	2140	21.26	20240304	5.32	N	288980	500	171 억	164318	N	N	N	N
100	20240412	140950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	105	2	4.13	18589187495	6887406	260.58	2600	2780	2555	3300	1780	2540	2699.01	0.48	-40079	2713	2626	2503	2416	2293	2670	2460	172	760	500	1820	5	1	34397517	910	377.86	2.33	12	20.02	7.00	1137.00	4680	20230414	-43.48	2140	20240304	23.60	3265	-18.99	20240402	2140	23.60	20240304	4680	-43.48	20230414	2140	23.60	20240304	5.32	N	288980	500	171 억	164318	N	N	N	N
101	20240412	130940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	75	2	2.95	18211905380	6743785	255.14	2600	2780	2555	3300	1780	2540	2700.55	0.48	-36758	2713	2626	2503	2416	2293	2670	2460	172	760	500	1820	5	1	34397517	899	373.57	2.30	12	19.61	7.00	1137.00	4680	20230414	-44.12	2140	20240304	22.20	3265	-19.91	20240402	2140	22.20	20240304	4680	-44.12	20230414	2140	22.20	20240304	5.32	N	288980	500	171 억	164318	N	N	N	N
102	20240412	120946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	80	2	3.15	17717143055	6554195	247.97	2600	2780	2555	3300	1780	2540	2703.18	0.48	-47644	2713	2626	2503	2416	2293	2670	2460	172	760	500	1820	5	1	34397517	901	374.29	2.30	12	19.05	7.00	1137.00	4680	20230414	-44.02	2140	20240304	22.43	3265	-19.75	20240402	2140	22.43	20240304	4680	-44.02	20230414	2140	22.43	20240304	5.32	N	288980	500	171 억	164318	N	N	N	N
103	20240412	110946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	105	2	4.13	16979290885	6273345	237.34	2600	2780	2555	3300	1780	2540	2706.58	0.48	-89329	2713	2626	2503	2416	2293	2670	2460	172	760	500	1820	5	1	34397517	910	377.86	2.33	12	18.24	7.00	1137.00	4680	20230414	-43.48	2140	20240304	23.60	3265	-18.99	20240402	2140	23.60	20240304	4680	-43.48	20230414	2140	23.60	20240304	5.32	N	288980	500	171 억	164318	N	N	N	N
104	20240412	100946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	130	2	5.12	15250468990	5625536	212.84	2600	2780	2555	3300	1780	2540	2710.94	0.48	-118985	2713	2626	2503	2416	2293	2670	2460	172	760	500	1820	5	1	34397517	918	381.43	2.35	12	16.35	7.00	1137.00	4680	20230414	-42.95	2140	20240304	24.77	3265	-18.22	20240402	2140	24.77	20240304	4680	-42.95	20230414	2140	24.77	20240304	5.32	N	288980	500	171 억	164318	N	N	N	N
105	20240412	090947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	200	2	7.87	5169439980	1933388	73.15	2600	2760	2555	3300	1780	2540	2673.77	0.48	10360	2713	2626	2503	2416	2293	2670	2460	172	760	500	1820	5	1	34397517	942	391.43	2.41	12	5.62	7.00	1137.00	4680	20230414	-41.45	2140	20240304	28.04	3265	-16.08	20240402	2140	28.04	20240304	4680	-41.45	20230414	2140	28.04	20240304	5.32	N	288980	500	171 억	164318	N	N	N	N
106	20240411	160943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	70	2	2.83	5913973510	2356674	109.81	2425	2590	2380	3210	1730	2470	2509.41	0.68	-66168	2606	2537	2481	2412	2356	2572	2447	172	740	500	1770	5	1	34397517	874	362.86	2.23	12	6.85	7.00	1137.00	4680	20230414	-45.73	2140	20240304	18.69	3265	-22.21	20240402	2140	18.69	20240304	4680	-45.73	20230414	2140	18.69	20240304	5.19	N	288980	500	171 억	233594	N	N	N	N
107	20240411	150948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	70	2	2.83	5486130275	2188514	101.97	2425	2590	2380	3210	1730	2470	2506.79	0.68	-50100	2606	2537	2481	2412	2356	2572	2447	172	740	500	1770	5	1	34397517	874	362.86	2.23	12	6.36	7.00	1137.00	4680	20230414	-45.73	2140	20240304	18.69	3265	-22.21	20240402	2140	18.69	20240304	4680	-45.73	20230414	2140	18.69	20240304	5.19	N	288980	500	171 억	233594	N	N	N	N
108	20240411	140946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	55	2	2.23	4839763560	1932129	90.02	2425	2590	2380	3210	1730	2470	2504.89	0.68	-97566	2606	2537	2481	2412	2356	2572	2447	172	740	500	1770	5	1	34397517	869	360.71	2.22	12	5.62	7.00	1137.00	4680	20230414	-46.05	2140	20240304	17.99	3265	-22.66	20240402	2140	17.99	20240304	4680	-46.05	20230414	2140	17.99	20240304	5.19	N	288980	500	171 억	233594	N	N	N	N
109	20240411	130933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	5	2	0.20	3013293740	1214791	56.60	2425	2535	2380	3210	1730	2470	2480.51	0.68	-72150	2606	2537	2481	2412	2356	2572	2447	172	740	500	1770	5	1	34397517	851	353.57	2.18	12	3.53	7.00	1137.00	4680	20230414	-47.12	2140	20240304	15.65	3265	-24.20	20240402	2140	15.65	20240304	4680	-47.12	20230414	2140	15.65	20240304	5.19	N	288980	500	171 억	233594	N	N	N	N
110	20240411	120947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	20	2	0.81	2886796195	1163805	54.23	2425	2535	2380	3210	1730	2470	2480.48	0.68	-67750	2606	2537	2481	2412	2356	2572	2447	172	740	500	1770	5	1	34397517	856	355.71	2.19	12	3.38	7.00	1137.00	4680	20230414	-46.79	2140	20240304	16.36	3265	-23.74	20240402	2140	16.36	20240304	4680	-46.79	20230414	2140	16.36	20240304	5.19	N	288980	500	171 억	233594	N	N	N	N
111	20240411	110937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	25	2	1.01	2567218205	1035090	48.23	2425	2535	2380	3210	1730	2470	2480.19	0.68	-60417	2606	2537	2481	2412	2356	2572	2447	172	740	500	1770	5	1	34397517	858	356.43	2.19	12	3.01	7.00	1137.00	4680	20230414	-46.69	2140	20240304	16.59	3265	-23.58	20240402	2140	16.59	20240304	4680	-46.69	20230414	2140	16.59	20240304	5.19	N	288980	500	171 억	233594	N	N	N	N
112	20240411	100945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	0	3	0.00	1506690050	613002	28.56	2425	2500	2380	3210	1730	2470	2457.88	0.68	10425	2606	2537	2481	2412	2356	2572	2447	172	740	500	1770	5	1	34397517	850	352.86	2.17	12	1.78	7.00	1137.00	4680	20230414	-47.22	2140	20240304	15.42	3265	-24.35	20240402	2140	15.42	20240304	4680	-47.22	20230414	2140	15.42	20240304	5.19	N	288980	500	171 억	233594	N	N	N	N
113	20240411	090943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	-50	5	-2.02	490502515	203192	9.47	2425	2450	2380	3210	1730	2470	2413.93	0.68	-21340	2606	2537	2481	2412	2356	2572	2447	172	740	500	1770	5	1	34397517	832	345.71	2.13	12	0.59	7.00	1137.00	4680	20230414	-48.29	2140	20240304	13.08	3265	-25.88	20240402	2140	13.08	20240304	4680	-48.29	20230414	2140	13.08	20240304	5.19	N	288980	500	171 억	233594	N	N	N	N
114	20240409	160927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	20	2	0.82	5152874315	2071571	143.32	2450	2550	2425	3185	1715	2450	2487.49	1.34	-227659	2650	2550	2500	2400	2350	2525	2375	172	735	500	1760	5	1	34397517	850	352.86	2.17	12	6.02	7.00	1137.00	4680	20230414	-47.22	2140	20240304	15.42	3265	-24.35	20240402	2140	15.42	20240304	4680	-47.22	20230414	2140	15.42	20240304	5.16	N	288980	500	171 억	462577	N	N	N	N
115	20240409	150932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	30	2	1.22	4756484750	1911065	132.21	2450	2550	2425	3185	1715	2450	2488.95	1.34	-236104	2650	2550	2500	2400	2350	2525	2375	172	735	500	1760	5	1	34397517	853	354.29	2.18	12	5.56	7.00	1137.00	4680	20230414	-47.01	2140	20240304	15.89	3265	-24.04	20240402	2140	15.89	20240304	4680	-47.01	20230414	2140	15.89	20240304	5.16	N	288980	500	171 억	462577	N	N	N	N
116	20240409	140937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	75	2	3.06	3573324980	1437945	99.48	2450	2550	2425	3185	1715	2450	2485.05	1.34	-214861	2650	2550	2500	2400	2350	2525	2375	172	735	500	1760	5	1	34397517	869	360.71	2.22	12	4.18	7.00	1137.00	4680	20230414	-46.05	2140	20240304	17.99	3265	-22.66	20240402	2140	17.99	20240304	4680	-46.05	20230414	2140	17.99	20240304	5.16	N	288980	500	171 억	462577	N	N	N	N
117	20240409	130930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	5	2	0.20	2013155385	817213	56.54	2450	2500	2425	3185	1715	2450	2463.46	1.34	-107581	2650	2550	2500	2400	2350	2525	2375	172	735	500	1760	5	1	34397517	844	350.71	2.16	12	2.38	7.00	1137.00	4680	20230414	-47.54	2140	20240304	14.72	3265	-24.81	20240402	2140	14.72	20240304	4680	-47.54	20230414	2140	14.72	20240304	5.16	N	288980	500	171 억	462577	N	N	N	N
118	20240409	120934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	-5	5	-0.20	1923459125	780514	54.00	2450	2500	2425	3185	1715	2450	2464.37	1.34	-100964	2650	2550	2500	2400	2350	2525	2375	172	735	500	1760	5	1	34397517	841	349.29	2.15	12	2.27	7.00	1137.00	4680	20230414	-47.76	2140	20240304	14.25	3265	-25.11	20240402	2140	14.25	20240304	4680	-47.76	20230414	2140	14.25	20240304	5.16	N	288980	500	171 억	462577	N	N	N	N
119	20240409	110931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2450	0	3	0.00	1755443065	711739	49.24	2450	2500	2425	3185	1715	2450	2466.44	1.34	-97306	2650	2550	2500	2400	2350	2525	2375	172	735	500	1760	5	1	34397517	843	350.00	2.15	12	2.07	7.00	1137.00	4680	20230414	-47.65	2140	20240304	14.49	3265	-24.96	20240402	2140	14.49	20240304	4680	-47.65	20230414	2140	14.49	20240304	5.16	N	288980	500	171 억	462577	N	N	N	N
120	20240409	100925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	15	2	0.61	1382541670	559848	38.73	2450	2500	2425	3185	1715	2450	2469.54	1.34	-57106	2650	2550	2500	2400	2350	2525	2375	172	735	500	1760	5	1	34397517	848	352.14	2.17	12	1.63	7.00	1137.00	4680	20230414	-47.33	2140	20240304	15.19	3265	-24.50	20240402	2140	15.19	20240304	4680	-47.33	20230414	2140	15.19	20240304	5.16	N	288980	500	171 억	462577	N	N	N	N
121	20240409	090944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	15	2	0.61	303154100	123383	8.54	2450	2480	2425	3185	1715	2450	2457.09	1.34	13289	2650	2550	2500	2400	2350	2525	2375	172	735	500	1760	5	1	34397517	848	352.14	2.17	12	0.36	7.00	1137.00	4680	20230414	-47.33	2140	20240304	15.19	3265	-24.50	20240402	2140	15.19	20240304	4680	-47.33	20230414	2140	15.19	20240304	5.16	N	288980	500	171 억	462577	N	N	N	N
122	20240408	160925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2450	-120	5	-4.67	3503007275	1402685	60.47	2570	2600	2450	3340	1800	2570	2497.00	1.53	-54593	2716	2642	2586	2512	2456	2615	2485	168	770	500	1850	5	1	33681812	825	350.00	2.15	12	4.16	7.00	1137.00	4680	20230414	-47.65	2140	20240304	14.49	3265	-24.96	20240402	2140	14.49	20240304	4680	-47.65	20230414	2140	14.49	20240304	4.89	N	288980	500	168 억	515715	N	N	N	N
123	20240408	150933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-110	5	-4.28	3213719070	1284869	55.39	2570	2600	2455	3340	1800	2570	2500.53	1.53	-97939	2716	2642	2586	2512	2456	2615	2485	168	770	500	1850	5	1	33681812	829	351.43	2.16	12	3.81	7.00	1137.00	4680	20230414	-47.44	2140	20240304	14.95	3265	-24.66	20240402	2140	14.95	20240304	4680	-47.44	20230414	2140	14.95	20240304	4.89	N	288980	500	168 억	515715	N	N	N	N
124	20240408	140931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-95	5	-3.70	2758158540	1100174	47.43	2570	2600	2460	3340	1800	2570	2506.30	1.53	-20560	2716	2642	2586	2512	2456	2615	2485	168	770	500	1850	5	1	33681812	834	353.57	2.18	12	3.27	7.00	1137.00	4680	20230414	-47.12	2140	20240304	15.65	3265	-24.20	20240402	2140	15.65	20240304	4680	-47.12	20230414	2140	15.65	20240304	4.89	N	288980	500	168 억	515715	N	N	N	N
125	20240408	130926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-90	5	-3.50	2491616725	992817	42.80	2570	2600	2460	3340	1800	2570	2508.88	1.53	-30833	2716	2642	2586	2512	2456	2615	2485	168	770	500	1850	5	1	33681812	835	354.29	2.18	12	2.95	7.00	1137.00	4680	20230414	-47.01	2140	20240304	15.89	3265	-24.04	20240402	2140	15.89	20240304	4680	-47.01	20230414	2140	15.89	20240304	4.89	N	288980	500	168 억	515715	N	N	N	N
126	20240408	120932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-110	5	-4.28	2288568525	910767	39.27	2570	2600	2460	3340	1800	2570	2512.00	1.53	-3253	2716	2642	2586	2512	2456	2615	2485	168	770	500	1850	5	1	33681812	829	351.43	2.16	12	2.70	7.00	1137.00	4680	20230414	-47.44	2140	20240304	14.95	3265	-24.66	20240402	2140	14.95	20240304	4680	-47.44	20230414	2140	14.95	20240304	4.89	N	288980	500	168 억	515715	N	N	N	N
127	20240408	110935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-95	5	-3.70	1996086350	792182	34.15	2570	2600	2470	3340	1800	2570	2518.93	1.53	751	2716	2642	2586	2512	2456	2615	2485	168	770	500	1850	5	1	33681812	834	353.57	2.18	12	2.35	7.00	1137.00	4680	20230414	-47.12	2140	20240304	15.65	3265	-24.20	20240402	2140	15.65	20240304	4680	-47.12	20230414	2140	15.65	20240304	4.89	N	288980	500	168 억	515715	N	N	N	N
128	20240408	100922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	-70	5	-2.72	1639961545	648670	27.97	2570	2600	2475	3340	1800	2570	2527.38	1.53	1403	2716	2642	2586	2512	2456	2615	2485	168	770	500	1850	5	1	33681812	842	357.14	2.20	12	1.93	7.00	1137.00	4680	20230414	-46.58	2140	20240304	16.82	3265	-23.43	20240402	2140	16.82	20240304	4680	-46.58	20230414	2140	16.82	20240304	4.89	N	288980	500	168 억	515715	N	N	N	N
129	20240408	090933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-40	5	-1.56	785093405	307373	13.25	2570	2600	2510	3340	1800	2570	2553.54	1.53	-65319	2716	2642	2586	2512	2456	2615	2485	168	770	500	1850	5	1	33681812	852	361.43	2.23	12	0.91	7.00	1137.00	4680	20230414	-45.94	2140	20240304	18.22	3265	-22.51	20240402	2140	18.22	20240304	4680	-45.94	20230414	2140	18.22	20240304	4.89	N	288980	500	168 억	515715	N	N	N	N
130	20240405	160929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	-180	5	-6.55	5775877595	2240975	60.50	2645	2660	2530	3575	1925	2750	2577.37	1.19	106255	2916	2832	2761	2677	2606	2875	2720	168	825	500	1980	5	1	33681812	866	367.14	2.26	12	6.65	7.00	1137.00	4680	20230331	-45.09	2140	20240304	20.09	3265	-21.29	20240402	2140	20.09	20240304	4680	-45.09	20230414	2140	20.09	20240304	5.00	N	288980	500	168 억	401480	N	N	N	N
131	20240405	150925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	-185	5	-6.73	5444538280	2112004	57.02	2645	2660	2530	3575	1925	2750	2577.86	1.19	80421	2916	2832	2761	2677	2606	2875	2720	168	825	500	1980	5	1	33681812	864	366.43	2.26	12	6.27	7.00	1137.00	4680	20230331	-45.19	2140	20240304	19.86	3265	-21.44	20240402	2140	19.86	20240304	4680	-45.19	20230414	2140	19.86	20240304	5.00	N	288980	500	168 억	401480	N	N	N	N
132	20240405	140924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	-190	5	-6.91	4928507730	1909965	51.57	2645	2660	2530	3575	1925	2750	2580.37	1.19	37587	2916	2832	2761	2677	2606	2875	2720	168	825	500	1980	5	1	33681812	862	365.71	2.25	12	5.67	7.00	1137.00	4680	20230331	-45.30	2140	20240304	19.63	3265	-21.59	20240402	2140	19.63	20240304	4680	-45.30	20230414	2140	19.63	20240304	5.00	N	288980	500	168 억	401480	N	N	N	N
133	20240405	130921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-205	5	-7.45	4638798815	1796408	48.50	2645	2660	2530	3575	1925	2750	2582.21	1.19	50476	2916	2832	2761	2677	2606	2875	2720	168	825	500	1980	5	1	33681812	857	363.57	2.24	12	5.33	7.00	1137.00	4680	20230331	-45.62	2140	20240304	18.93	3265	-22.05	20240402	2140	18.93	20240304	4680	-45.62	20230414	2140	18.93	20240304	5.00	N	288980	500	168 억	401480	N	N	N	N
134	20240405	120924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-205	5	-7.45	4276686535	1653805	44.65	2645	2660	2535	3575	1925	2750	2585.91	1.19	52430	2916	2832	2761	2677	2606	2875	2720	168	825	500	1980	5	1	33681812	857	363.57	2.24	12	4.91	7.00	1137.00	4680	20230331	-45.62	2140	20240304	18.93	3265	-22.05	20240402	2140	18.93	20240304	4680	-45.62	20230414	2140	18.93	20240304	5.00	N	288980	500	168 억	401480	N	N	N	N
135	20240405	110931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	-190	5	-6.91	3615667990	1394518	37.65	2645	2660	2550	3575	1925	2750	2592.71	1.19	86458	2916	2832	2761	2677	2606	2875	2720	168	825	500	1980	5	1	33681812	862	365.71	2.25	12	4.14	7.00	1137.00	4680	20230331	-45.30	2140	20240304	19.63	3265	-21.59	20240402	2140	19.63	20240304	4680	-45.30	20230414	2140	19.63	20240304	5.00	N	288980	500	168 억	401480	N	N	N	N
136	20240405	100809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-165	5	-6.00	2540369235	975864	26.35	2645	2660	2565	3575	1925	2750	2603.12	1.19	40207	2916	2832	2761	2677	2606	2875	2720	168	825	500	1980	5	1	33681812	871	369.29	2.27	12	2.90	7.00	1137.00	4680	20230331	-44.76	2140	20240304	20.79	3265	-20.83	20240402	2140	20.79	20240304	4680	-44.76	20230414	2140	20.79	20240304	5.00	N	288980	500	168 억	401480	N	N	N	N
137	20240405	090912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-155	5	-5.64	1249441245	478653	12.92	2645	2660	2565	3575	1925	2750	2610.16	1.19	-19513	2916	2832	2761	2677	2606	2875	2720	168	825	500	1980	5	1	33681812	874	370.71	2.28	12	1.42	7.00	1137.00	4680	20230331	-44.55	2140	20240304	21.26	3265	-20.52	20240402	2140	21.26	20240304	4680	-44.55	20230414	2140	21.26	20240304	5.00	N	288980	500	168 억	401480	N	N	N	N
138	20240404	160911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-85	5	-3.00	8363593025	3035422	23.41	2745	2845	2690	3685	1985	2835	2755.35	0.52	234264	3171	3002	2911	2742	2651	2957	2697	168	850	500	2040	5	1	33681812	926	392.86	2.42	12	9.01	7.00	1137.00	4930	20230330	-44.22	2140	20240304	28.50	3265	-15.77	20240402	2140	28.50	20240304	4680	-41.24	20230414	2140	28.50	20240304	4.83	N	288980	500	168 억	175009	N	N	N	N
139	20240404	150909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	-100	5	-3.53	7603149450	2757476	21.27	2745	2845	2690	3685	1985	2835	2757.27	0.52	226757	3171	3002	2911	2742	2651	2957	2697	168	850	500	2040	5	1	33681812	921	390.71	2.41	12	8.19	7.00	1137.00	4930	20230330	-44.52	2140	20240304	27.80	3265	-16.23	20240402	2140	27.80	20240304	4680	-41.56	20230414	2140	27.80	20240304	4.83	N	288980	500	168 억	175009	N	N	N	N
140	20240404	140914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	-80	5	-2.82	6741035665	2443181	18.84	2745	2845	2690	3685	1985	2835	2759.11	0.52	190685	3171	3002	2911	2742	2651	2957	2697	168	850	500	2040	5	1	33681812	928	393.57	2.42	12	7.25	7.00	1137.00	4930	20230330	-44.12	2140	20240304	28.74	3265	-15.62	20240402	2140	28.74	20240304	4680	-41.13	20230414	2140	28.74	20240304	4.83	N	288980	500	168 억	175009	N	N	N	N
141	20240404	130903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	-95	5	-3.35	6432665215	2330910	17.98	2745	2845	2690	3685	1985	2835	2759.71	0.52	161164	3171	3002	2911	2742	2651	2957	2697	168	850	500	2040	5	1	33681812	923	391.43	2.41	12	6.92	7.00	1137.00	4930	20230330	-44.42	2140	20240304	28.04	3265	-16.08	20240402	2140	28.04	20240304	4680	-41.45	20230414	2140	28.04	20240304	4.83	N	288980	500	168 억	175009	N	N	N	N
142	20240404	120909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	-105	5	-3.70	6039150165	2187274	16.87	2745	2845	2690	3685	1985	2835	2761.03	0.52	130938	3171	3002	2911	2742	2651	2957	2697	168	850	500	2040	5	1	33681812	920	390.00	2.40	12	6.49	7.00	1137.00	4930	20230330	-44.62	2140	20240304	27.57	3265	-16.39	20240402	2140	27.57	20240304	4680	-41.67	20230414	2140	27.57	20240304	4.83	N	288980	500	168 억	175009	N	N	N	N
143	20240404	110911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	-100	5	-3.53	5328477830	1926571	14.86	2745	2845	2690	3685	1985	2835	2765.77	0.52	132126	3171	3002	2911	2742	2651	2957	2697	168	850	500	2040	5	1	33681812	921	390.71	2.41	12	5.72	7.00	1137.00	4930	20230330	-44.52	2140	20240304	27.80	3265	-16.23	20240402	2140	27.80	20240304	4680	-41.56	20230414	2140	27.80	20240304	4.83	N	288980	500	168 억	175009	N	N	N	N
144	20240404	100909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-85	5	-3.00	4265246180	1538317	11.86	2745	2845	2690	3685	1985	2835	2772.65	0.52	145937	3171	3002	2911	2742	2651	2957	2697	168	850	500	2040	5	1	33681812	926	392.86	2.42	12	4.57	7.00	1137.00	4930	20230330	-44.22	2140	20240304	28.50	3265	-15.77	20240402	2140	28.50	20240304	4680	-41.24	20230414	2140	28.50	20240304	4.83	N	288980	500	168 억	175009	N	N	N	N
145	20240404	090911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	-25	5	-0.88	1545809290	562264	4.34	2745	2820	2690	3685	1985	2835	2749.19	0.52	128653	3171	3002	2911	2742	2651	2957	2697	168	850	500	2040	5	1	33681812	946	401.43	2.47	12	1.67	7.00	1137.00	4930	20230330	-43.00	2140	20240304	31.31	3265	-13.94	20240402	2140	31.31	20240304	4680	-39.96	20230414	2140	31.31	20240304	4.83	N	288980	500	168 억	175009	N	N	N	N
146	20240403	160908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-35	5	-1.22	37548235885	12772602	25.94	2935	3080	2820	3730	2010	2870	2939.94	0.71	-64871	3436	3152	2981	2697	2526	3067	2612	168	860	500	2060	5	1	33681812	955	405.00	2.49	12	37.92	7.00	1137.00	5020	20230329	-43.53	2140	20240304	32.48	3265	-13.17	20240402	2140	32.48	20240304	4680	-39.42	20230414	2140	32.48	20240304	5.67	N	288980	500	168 억	240100	N	N	N	N
147	20240403	150907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	-40	5	-1.39	36528669105	12413377	25.21	2935	3080	2820	3730	2010	2870	2942.69	0.71	-32098	3436	3152	2981	2697	2526	3067	2612	168	860	500	2060	5	1	33681812	953	404.29	2.49	12	36.85	7.00	1137.00	5020	20230329	-43.63	2140	20240304	32.24	3265	-13.32	20240402	2140	32.24	20240304	4680	-39.53	20230414	2140	32.24	20240304	5.67	N	288980	500	168 억	240100	N	N	N	N
148	20240403	140858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	20	2	0.70	35028599480	11887818	24.15	2935	3080	2820	3730	2010	2870	2946.60	0.71	-76299	3436	3152	2981	2697	2526	3067	2612	168	860	500	2060	5	1	33681812	973	412.86	2.54	12	35.29	7.00	1137.00	5020	20230329	-42.43	2140	20240304	35.05	3265	-11.49	20240402	2140	35.05	20240304	4680	-38.25	20230414	2140	35.05	20240304	5.67	N	288980	500	168 억	240100	N	N	N	N
149	20240403	130903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	-15	5	-0.52	33992336785	11527696	23.42	2935	3080	2820	3730	2010	2870	2948.75	0.71	-125416	3436	3152	2981	2697	2526	3067	2612	168	860	500	2060	5	1	33681812	962	407.86	2.51	12	34.23	7.00	1137.00	5020	20230329	-43.13	2140	20240304	33.41	3265	-12.56	20240402	2140	33.41	20240304	4680	-39.00	20230414	2140	33.41	20240304	5.67	N	288980	500	168 억	240100	N	N	N	N
150	20240403	120857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	10	2	0.35	32388852925	10963503	22.27	2935	3080	2820	3730	2010	2870	2954.24	0.71	-226067	3436	3152	2981	2697	2526	3067	2612	168	860	500	2060	5	1	33681812	970	411.43	2.53	12	32.55	7.00	1137.00	5020	20230329	-42.63	2140	20240304	34.58	3265	-11.79	20240402	2140	34.58	20240304	4680	-38.46	20230414	2140	34.58	20240304	5.67	N	288980	500	168 억	240100	N	N	N	N
151	20240403	110904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	40	2	1.39	30717643760	10386012	21.10	2935	3080	2820	3730	2010	2870	2957.60	0.71	-191244	3436	3152	2981	2697	2526	3067	2612	168	860	500	2060	5	1	33681812	980	415.71	2.56	12	30.84	7.00	1137.00	5020	20230329	-42.03	2140	20240304	35.98	3265	-10.87	20240402	2140	35.98	20240304	4680	-37.82	20230414	2140	35.98	20240304	5.67	N	288980	500	168 억	240100	N	N	N	N
152	20240403	100903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	-50	5	-1.74	26895248115	9058613	18.40	2935	3080	2820	3730	2010	2870	2969.02	0.71	-216757	3436	3152	2981	2697	2526	3067	2612	168	860	500	2060	5	1	33681812	950	402.86	2.48	12	26.89	7.00	1137.00	5020	20230329	-43.82	2140	20240304	31.78	3265	-13.63	20240402	2140	31.78	20240304	4680	-39.74	20230414	2140	31.78	20240304	5.67	N	288980	500	168 억	240100	N	N	N	N
153	20240403	090905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	10	2	0.35	9806496720	3294291	6.69	2935	3055	2875	3730	2010	2870	2976.82	0.71	-171941	3436	3152	2981	2697	2526	3067	2612	168	860	500	2060	5	1	33681812	970	411.43	2.53	12	9.78	7.00	1137.00	5020	20230329	-42.63	2140	20240304	34.58	3265	-11.79	20240402	2140	34.58	20240304	4680	-38.46	20230414	2140	34.58	20240304	5.67	N	288980	500	168 억	240100	N	N	N	N
154	20240402	160851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	70	2	2.50	146227693925	47727064	123.03	2875	3265	2810	3640	1960	2800	3067.79	0.02	230534	3163	2981	2633	2451	2103	3072	2542	168	840	500	2010	5	1	33681812	967	410.00	2.52	12	141.70	7.00	1137.00	5530	20230328	-48.10	2140	20240304	34.11	3265	-12.10	20240402	2140	34.11	20240304	4680	-38.68	20230414	2140	34.11	20240304	5.56	N	288980	500	168 억	6277	N	N	N	N
155	20240402	150858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	55	2	1.96	143953394715	46931445	120.97	2875	3265	2810	3640	1960	2800	3071.08	0.02	137114	3163	2981	2633	2451	2103	3072	2542	168	840	500	2010	5	1	33681812	962	407.86	2.51	12	139.34	7.00	1137.00	5530	20230328	-48.37	2140	20240304	33.41	3265	-12.56	20240402	2140	33.41	20240304	4680	-39.00	20230414	2140	33.41	20240304	5.56	N	288980	500	168 억	6277	N	N	N	N
156	20240402	140901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	80	2	2.86	141400280405	46039598	118.68	2875	3265	2810	3640	1960	2800	3075.17	0.02	-5372	3163	2981	2633	2451	2103	3072	2542	168	840	500	2010	5	1	33681812	970	411.43	2.53	12	136.69	7.00	1137.00	5530	20230328	-47.92	2140	20240304	34.58	3265	-11.79	20240402	2140	34.58	20240304	4680	-38.46	20230414	2140	34.58	20240304	5.56	N	288980	500	168 억	6277	N	N	N	N
157	20240402	130848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	55	2	1.96	137447457100	44664539	115.13	2875	3265	2810	3640	1960	2800	3081.44	0.02	25118	3163	2981	2633	2451	2103	3072	2542	168	840	500	2010	5	1	33681812	962	407.86	2.51	12	132.61	7.00	1137.00	5530	20230328	-48.37	2140	20240304	33.41	3265	-12.56	20240402	2140	33.41	20240304	4680	-39.00	20230414	2140	33.41	20240304	5.56	N	288980	500	168 억	6277	N	N	N	N
158	20240402	120846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	220	2	7.86	126672950410	41034503	105.77	2875	3265	2810	3640	1960	2800	3091.62	0.02	-7710	3163	2981	2633	2451	2103	3072	2542	168	840	500	2010	5	1	33681812	1017	431.43	2.66	12	121.83	7.00	1137.00	5530	20230328	-45.39	2140	20240304	41.12	3265	-7.50	20240402	2140	41.12	20240304	4680	-35.47	20230414	2140	41.12	20240304	5.56	N	288980	500	168 억	6277	N	N	N	N
159	20240402	110849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	205	2	7.32	120162693360	38868254	100.19	2875	3265	2810	3640	1960	2800	3096.52	0.02	17385	3163	2981	2633	2451	2103	3072	2542	168	840	500	2010	5	1	33681812	1012	429.29	2.64	12	115.40	7.00	1137.00	5530	20230328	-45.66	2140	20240304	40.42	3265	-7.96	20240402	2140	40.42	20240304	4680	-35.79	20230414	2140	40.42	20240304	5.56	N	288980	500	168 억	6277	N	N	N	N
160	20240402	100851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	300	2	10.71	107736590435	34766303	89.62	2875	3265	2810	3640	1960	2800	3104.60	0.02	5200	3163	2981	2633	2451	2103	3072	2542	168	840	500	2010	5	1	33681812	1044	442.86	2.73	12	103.22	7.00	1137.00	5530	20230328	-43.94	2140	20240304	44.86	3265	-5.05	20240402	2140	44.86	20240304	4680	-33.76	20230414	2140	44.86	20240304	5.56	N	288980	500	168 억	6277	N	N	N	N
161	20240402	090849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	340	2	12.14	42309523390	13948081	35.95	2875	3155	2810	3640	1960	2800	3044.81	0.02	23588	3163	2981	2633	2451	2103	3072	2542	168	840	500	2010	5	1	33681812	1058	448.57	2.76	12	41.41	7.00	1137.00	5530	20230328	-43.22	2140	20240304	46.73	3155	-0.48	20240402	2140	46.73	20240304	4680	-32.91	20230414	2140	46.73	20240304	5.56	N	288980	500	168 억	6277	N	N	N	N
162	20240401	160848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	575	2	25.84	99620512385	37553587	9548.28	2290	2815	2285	2890	1560	2225	2651.48	0.04	2861	2305	2265	2240	2200	2175	2257	2192	168	665	500	1600	5	1	33681812	943	400.00	2.46	12	111.50	7.00	1137.00	5590	20230327	-49.91	2140	20240304	30.84	2815	-0.53	20240401	2140	30.84	20240304	4680	-40.17	20230414	2140	30.84	20240304	5.58	N	288980	500	168 억	14294	N	N	N	N
163	20240401	150849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	515	2	23.15	92979028605	35159984	8939.69	2290	2815	2285	2890	1560	2225	2644.46	0.04	2720	2305	2265	2240	2200	2175	2257	2192	168	665	500	1600	5	1	33681812	923	391.43	2.41	12	104.39	7.00	1137.00	5590	20230327	-50.98	2140	20240304	28.04	2815	-2.66	20240401	2140	28.04	20240304	4680	-41.45	20230414	2140	28.04	20240304	5.58	N	288980	500	168 억	14294	N	N	N	N
164	20240401	140844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	355	2	15.96	65743774650	25211680	6410.26	2290	2720	2285	2890	1560	2225	2607.67	0.04	17720	2305	2265	2240	2200	2175	2257	2192	168	665	500	1600	5	1	33681812	869	368.57	2.27	12	74.85	7.00	1137.00	5590	20230327	-53.85	2140	20240304	20.56	2720	-5.15	20240401	2140	20.56	20240304	4680	-44.87	20230414	2140	20.56	20240304	5.58	N	288980	500	168 억	14294	N	N	N	N
165	20240401	130841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	440	2	19.78	58594639865	22467103	5712.43	2290	2720	2285	2890	1560	2225	2608.02	0.04	-3983	2305	2265	2240	2200	2175	2257	2192	168	665	500	1600	5	1	33681812	898	380.71	2.34	12	66.70	7.00	1137.00	5590	20230327	-52.33	2140	20240304	24.53	2720	-2.02	20240401	2140	24.53	20240304	4680	-43.06	20230414	2140	24.53	20240304	5.58	N	288980	500	168 억	14294	N	N	N	N
166	20240401	120848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	335	2	15.06	40219395895	15560107	3956.27	2290	2680	2285	2890	1560	2225	2584.78	0.04	-8146	2305	2265	2240	2200	2175	2257	2192	168	665	500	1600	5	1	33681812	862	365.71	2.25	12	46.20	7.00	1137.00	5590	20230327	-54.20	2140	20240304	19.63	2715	-5.71	20240201	2140	19.63	20240304	4680	-45.30	20230414	2140	19.63	20240304	5.58	N	288980	500	168 억	14294	N	N	N	N
167	20240401	110848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	325	2	14.61	36083019650	13934368	3542.92	2290	2680	2285	2890	1560	2225	2589.50	0.04	2512	2305	2265	2240	2200	2175	2257	2192	168	665	500	1600	5	1	33681812	859	364.29	2.24	12	41.37	7.00	1137.00	5590	20230327	-54.38	2140	20240304	19.16	2715	-6.08	20240201	2140	19.16	20240304	4680	-45.51	20230414	2140	19.16	20240304	5.58	N	288980	500	168 억	14294	N	N	N	N
168	20240401	100844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	370	2	16.63	30734689210	11852594	3013.61	2290	2680	2285	2890	1560	2225	2593.08	0.04	-6585	2305	2265	2240	2200	2175	2257	2192	168	665	500	1600	5	1	33681812	874	370.71	2.28	12	35.19	7.00	1137.00	5590	20230327	-53.58	2140	20240304	21.26	2715	-4.42	20240201	2140	21.26	20240304	4680	-44.55	20230414	2140	21.26	20240304	5.58	N	288980	500	168 억	14294	N	N	N	N
169	20240401	090843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	290	2	13.03	7650917610	3042405	773.55	2290	2585	2285	2890	1560	2225	2514.76	0.04	-8652	2305	2265	2240	2200	2175	2257	2192	168	665	500	1600	5	1	33681812	847	359.29	2.21	12	9.03	7.00	1137.00	5590	20230327	-55.01	2140	20240304	17.52	2715	-7.37	20240201	2140	17.52	20240304	4680	-46.26	20230414	2140	17.52	20240304	5.58	N	288980	500	168 억	14294	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History