KissMeData/084440/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1180	14	2	1.20	107457472	89068	565.87	1177	1251	1169	1515	817	1166	1206.47	-3398	1178	1171	1165	1158	1152	1169	1156	20	349	100	690	1	1	19712800	233	-42.14	2.54	09	0.45	-28.00	464.00	2695	20230623	-56.22	1105	20240422	6.79	1730	-31.79	20240103	1105	6.79	20240422	2695	-56.22	20230623	1105	6.79	20240422	0.59	N	084440	100	19 억	N	N	N	N
3	20240430	150722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1195	29	2	2.49	102595237	84975	539.87	1177	1251	1169	1515	817	1166	1207.36	-3021	1178	1171	1165	1158	1152	1169	1156	20	349	100	690	1	1	19712800	236	-42.68	2.58	09	0.43	-28.00	464.00	2695	20230623	-55.66	1105	20240422	8.14	1730	-30.92	20240103	1105	8.14	20240422	2695	-55.66	20230623	1105	8.14	20240422	0.59	N	084440	100	19 억	N	N	N	N
4	20240430	140721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1196	30	2	2.57	97678972	80861	513.73	1177	1251	1169	1515	817	1166	1207.99	939	1178	1171	1165	1158	1152	1169	1156	20	349	100	690	1	1	19712800	236	-42.71	2.58	09	0.41	-28.00	464.00	2695	20230623	-55.62	1105	20240422	8.24	1730	-30.87	20240103	1105	8.24	20240422	2695	-55.62	20230623	1105	8.24	20240422	0.59	N	084440	100	19 억	N	N	N	N
5	20240430	130720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1195	29	2	2.49	95354748	78919	501.39	1177	1251	1169	1515	817	1166	1208.26	800	1178	1171	1165	1158	1152	1169	1156	20	349	100	690	1	1	19712800	236	-42.68	2.58	09	0.40	-28.00	464.00	2695	20230623	-55.66	1105	20240422	8.14	1730	-30.92	20240103	1105	8.14	20240422	2695	-55.66	20230623	1105	8.14	20240422	0.59	N	084440	100	19 억	N	N	N	N
6	20240430	120720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1182	16	2	1.37	78337076	64598	410.41	1177	1251	1169	1515	817	1166	1212.69	1534	1178	1171	1165	1158	1152	1169	1156	20	349	100	690	1	1	19712800	233	-42.21	2.55	09	0.33	-28.00	464.00	2695	20230623	-56.14	1105	20240422	6.97	1730	-31.68	20240103	1105	6.97	20240422	2695	-56.14	20230623	1105	6.97	20240422	0.59	N	084440	100	19 억	N	N	N	N
7	20240430	110718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1183	17	2	1.46	77382714	63793	405.29	1177	1251	1169	1515	817	1166	1213.03	1861	1178	1171	1165	1158	1152	1169	1156	20	349	100	690	1	1	19712800	233	-42.25	2.55	09	0.32	-28.00	464.00	2695	20230623	-56.10	1105	20240422	7.06	1730	-31.62	20240103	1105	7.06	20240422	2695	-56.10	20230623	1105	7.06	20240422	0.59	N	084440	100	19 억	N	N	N	N
8	20240430	100719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1251	85	2	7.29	37660226	31018	197.06	1177	1251	1169	1515	817	1166	1214.14	-1747	1178	1171	1165	1158	1152	1169	1156	20	349	100	690	1	1	19712800	247	-44.68	2.70	09	0.16	-28.00	464.00	2695	20230623	-53.58	1105	20240422	13.21	1730	-27.69	20240103	1105	13.21	20240422	2695	-53.58	20230623	1105	13.21	20240422	0.59	N	084440	100	19 억	N	N	N	N
9	20240430	090729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1177	11	2	0.94	949869	807	5.13	1177	1180	1177	1515	817	1166	1177.04	-97	1178	1171	1165	1158	1152	1169	1156	20	349	100	690	1	1	19712800	232	-42.04	2.54	09	0.00	-28.00	464.00	2695	20230623	-56.33	1105	20240422	6.52	1730	-31.97	20240103	1105	6.52	20240422	2695	-56.33	20230623	1105	6.52	20240422	0.59	N	084440	100	19 억	N	N	N	N
10	20240429	160708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1166	7	2	0.60	18340614	15740	68.46	1170	1172	1159	1506	812	1159	1165.22	520	1205	1182	1164	1141	1123	1173	1132	20	347	100	690	1	1	19712800	230	-41.64	2.51	09	0.08	-28.00	464.00	2695	20230623	-56.73	1105	20240422	5.52	1730	-32.60	20240103	1105	5.52	20240422	2695	-56.73	20230623	1105	5.52	20240422	0.59	N	084440	100	19 억	N	N	N	N
11	20240429	150719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1169	10	2	0.86	16809703	14429	62.76	1170	1172	1159	1506	812	1159	1164.99	181	1205	1182	1164	1141	1123	1173	1132	20	347	100	690	1	1	19712800	230	-41.75	2.52	09	0.07	-28.00	464.00	2695	20230623	-56.62	1105	20240422	5.79	1730	-32.43	20240103	1105	5.79	20240422	2695	-56.62	20230623	1105	5.79	20240422	0.59	N	084440	100	19 억	N	N	N	N
12	20240429	140651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1169	10	2	0.86	14088339	12097	52.62	1170	1172	1159	1506	812	1159	1164.61	25	1205	1182	1164	1141	1123	1173	1132	20	347	100	690	1	1	19712800	230	-41.75	2.52	09	0.06	-28.00	464.00	2695	20230623	-56.62	1105	20240422	5.79	1730	-32.43	20240103	1105	5.79	20240422	2695	-56.62	20230623	1105	5.79	20240422	0.59	N	084440	100	19 억	N	N	N	N
13	20240429	130718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1172	13	2	1.12	13774418	11828	51.45	1170	1172	1159	1506	812	1159	1164.56	-237	1205	1182	1164	1141	1123	1173	1132	20	347	100	690	1	1	19712800	231	-41.86	2.53	09	0.06	-28.00	464.00	2695	20230623	-56.51	1105	20240422	6.06	1730	-32.25	20240103	1105	6.06	20240422	2695	-56.51	20230623	1105	6.06	20240422	0.59	N	084440	100	19 억	N	N	N	N
14	20240429	120719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1170	11	2	0.95	12704915	10914	47.47	1170	1172	1159	1506	812	1159	1164.09	-726	1205	1182	1164	1141	1123	1173	1132	20	347	100	690	1	1	19712800	231	-41.79	2.52	09	0.06	-28.00	464.00	2695	20230623	-56.59	1105	20240422	5.88	1730	-32.37	20240103	1105	5.88	20240422	2695	-56.59	20230623	1105	5.88	20240422	0.59	N	084440	100	19 억	N	N	N	N
15	20240429	110653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1160	1	2	0.09	4862464	4178	18.17	1170	1172	1159	1506	812	1159	1163.83	-1059	1205	1182	1164	1141	1123	1173	1132	20	347	100	690	1	1	19712800	229	-41.43	2.50	09	0.02	-28.00	464.00	2695	20230623	-56.96	1105	20240422	4.98	1730	-32.95	20240103	1105	4.98	20240422	2695	-56.96	20230623	1105	4.98	20240422	0.59	N	084440	100	19 억	N	N	N	N
16	20240429	100718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1164	5	2	0.43	4295200	3689	16.05	1170	1172	1159	1506	812	1159	1164.33	-1067	1205	1182	1164	1141	1123	1173	1132	20	347	100	690	1	1	19712800	229	-41.57	2.51	09	0.02	-28.00	464.00	2695	20230623	-56.81	1105	20240422	5.34	1730	-32.72	20240103	1105	5.34	20240422	2695	-56.81	20230623	1105	5.34	20240422	0.59	N	084440	100	19 억	N	N	N	N
17	20240429	090718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1163	4	2	0.35	1439003	1230	5.35	1170	1172	1163	1506	812	1159	1169.92	-307	1205	1182	1164	1141	1123	1173	1132	20	347	100	690	1	1	19712800	229	-41.54	2.51	09	0.01	-28.00	464.00	2695	20230623	-56.85	1105	20240422	5.25	1730	-32.77	20240103	1105	5.25	20240422	2695	-56.85	20230623	1105	5.25	20240422	0.59	N	084440	100	19 억	N	N	N	N
18	20240426	160715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1159	-11	5	-0.94	26767270	22991	116.73	1170	1187	1146	1521	819	1170	1164.25	130	1187	1178	1165	1156	1143	1183	1161	20	351	100	700	1	1	19712800	228	-41.39	2.50	09	0.12	-28.00	464.00	2695	20230623	-56.99	1105	20240422	4.89	1730	-33.01	20240103	1105	4.89	20240422	2695	-56.99	20230623	1105	4.89	20240422	0.59	N	084440	100	19 억	N	N	N	N
19	20240426	150716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1158	-12	5	-1.03	25945746	22282	113.13	1170	1187	1146	1521	819	1170	1164.43	330	1187	1178	1165	1156	1143	1183	1161	20	351	100	700	1	1	19712800	228	-41.36	2.50	09	0.11	-28.00	464.00	2695	20230623	-57.03	1105	20240422	4.80	1730	-33.06	20240103	1105	4.80	20240422	2695	-57.03	20230623	1105	4.80	20240422	0.59	N	084440	100	19 억	N	N	N	N
20	20240426	140713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1160	-10	5	-0.85	22447982	19261	97.79	1170	1187	1146	1521	819	1170	1165.46	2655	1187	1178	1165	1156	1143	1183	1161	20	351	100	700	1	1	19712800	229	-41.43	2.50	09	0.10	-28.00	464.00	2695	20230623	-56.96	1105	20240422	4.98	1730	-32.95	20240103	1105	4.98	20240422	2695	-56.96	20230623	1105	4.98	20240422	0.59	N	084440	100	19 억	N	N	N	N
21	20240426	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1161	-9	5	-0.77	22387643	19209	97.53	1170	1187	1146	1521	819	1170	1165.48	2655	1187	1178	1165	1156	1143	1183	1161	20	351	100	700	1	1	19712800	229	-41.46	2.50	09	0.10	-28.00	464.00	2695	20230623	-56.92	1105	20240422	5.07	1730	-32.89	20240103	1105	5.07	20240422	2695	-56.92	20230623	1105	5.07	20240422	0.59	N	084440	100	19 억	N	N	N	N
22	20240426	120713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1160	-10	5	-0.85	18302657	15689	79.66	1170	1187	1146	1521	819	1170	1166.59	2655	1187	1178	1165	1156	1143	1183	1161	20	351	100	700	1	1	19712800	229	-41.43	2.50	09	0.08	-28.00	464.00	2695	20230623	-56.96	1105	20240422	4.98	1730	-32.95	20240103	1105	4.98	20240422	2695	-56.96	20230623	1105	4.98	20240422	0.59	N	084440	100	19 억	N	N	N	N
23	20240426	110713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1160	-10	5	-0.85	17126091	14665	74.46	1170	1187	1155	1521	819	1170	1167.82	2631	1187	1178	1165	1156	1143	1183	1161	20	351	100	700	1	1	19712800	229	-41.43	2.50	09	0.07	-28.00	464.00	2695	20230623	-56.96	1105	20240422	4.98	1730	-32.95	20240103	1105	4.98	20240422	2695	-56.96	20230623	1105	4.98	20240422	0.59	N	084440	100	19 억	N	N	N	N
24	20240426	100712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1162	-8	5	-0.68	16621039	14228	72.24	1170	1187	1156	1521	819	1170	1168.19	2633	1187	1178	1165	1156	1143	1183	1161	20	351	100	700	1	1	19712800	229	-41.50	2.50	09	0.07	-28.00	464.00	2695	20230623	-56.88	1105	20240422	5.16	1730	-32.83	20240103	1105	5.16	20240422	2695	-56.88	20230623	1105	5.16	20240422	0.59	N	084440	100	19 억	N	N	N	N
25	20240426	090717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1187	17	2	1.45	6605552	5636	28.61	1170	1187	1170	1521	819	1170	1172.03	20	1187	1178	1165	1156	1143	1183	1161	20	351	100	700	1	1	19712800	234	-42.39	2.56	09	0.03	-28.00	464.00	2695	20230623	-55.96	1105	20240422	7.42	1730	-31.39	20240103	1105	7.42	20240422	2695	-55.96	20230623	1105	7.42	20240422	0.59	N	084440	100	19 억	N	N	N	N
26	20240425	160709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1170	17	2	1.47	22878310	19696	77.15	1164	1174	1152	1498	808	1153	1161.57	-751	1183	1167	1146	1130	1109	1171	1134	20	345	100	690	1	1	19712800	231	-41.79	2.52	09	0.10	-28.00	464.00	2695	20230623	-56.59	1105	20240422	5.88	1730	-32.37	20240103	1105	5.88	20240422	2695	-56.59	20230623	1105	5.88	20240422	0.59	N	084440	100	19 억	N	N	N	N
27	20240425	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1169	16	2	1.39	22366633	19258	75.43	1164	1174	1152	1498	808	1153	1161.42	-759	1183	1167	1146	1130	1109	1171	1134	20	345	100	690	1	1	19712800	230	-41.75	2.52	09	0.10	-28.00	464.00	2695	20230623	-56.62	1105	20240422	5.79	1730	-32.43	20240103	1105	5.79	20240422	2695	-56.62	20230623	1105	5.79	20240422	0.59	N	084440	100	19 억	N	N	N	N
28	20240425	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1157	4	2	0.35	15518451	13368	52.36	1164	1174	1152	1498	808	1153	1160.87	2622	1183	1167	1146	1130	1109	1171	1134	20	345	100	690	1	1	19712800	228	-41.32	2.49	09	0.07	-28.00	464.00	2695	20230623	-57.07	1105	20240422	4.71	1730	-33.12	20240103	1105	4.71	20240422	2695	-57.07	20230623	1105	4.71	20240422	0.59	N	084440	100	19 억	N	N	N	N
29	20240425	130713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1158	5	2	0.43	15418949	13282	52.03	1164	1174	1152	1498	808	1153	1160.89	2622	1183	1167	1146	1130	1109	1171	1134	20	345	100	690	1	1	19712800	228	-41.36	2.50	09	0.07	-28.00	464.00	2695	20230623	-57.03	1105	20240422	4.80	1730	-33.06	20240103	1105	4.80	20240422	2695	-57.03	20230623	1105	4.80	20240422	0.59	N	084440	100	19 억	N	N	N	N
30	20240425	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1165	12	2	1.04	14946231	12875	50.43	1164	1174	1152	1498	808	1153	1160.87	2627	1183	1167	1146	1130	1109	1171	1134	20	345	100	690	1	1	19712800	230	-41.61	2.51	09	0.07	-28.00	464.00	2695	20230623	-56.77	1105	20240422	5.43	1730	-32.66	20240103	1105	5.43	20240422	2695	-56.77	20230623	1105	5.43	20240422	0.59	N	084440	100	19 억	N	N	N	N
31	20240425	110711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1152	-1	5	-0.09	14394671	12401	48.57	1164	1174	1152	1498	808	1153	1160.77	2627	1183	1167	1146	1130	1109	1171	1134	20	345	100	690	1	1	19712800	227	-41.14	2.48	09	0.06	-28.00	464.00	2695	20230623	-57.25	1105	20240422	4.25	1730	-33.41	20240103	1105	4.25	20240422	2695	-57.25	20230623	1105	4.25	20240422	0.59	N	084440	100	19 억	N	N	N	N
32	20240425	100711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1166	13	2	1.13	11604736	9994	39.15	1164	1174	1156	1498	808	1153	1161.17	3541	1183	1167	1146	1130	1109	1171	1134	20	345	100	690	1	1	19712800	230	-41.64	2.51	09	0.05	-28.00	464.00	2695	20230623	-56.73	1105	20240422	5.52	1730	-32.60	20240103	1105	5.52	20240422	2695	-56.73	20230623	1105	5.52	20240422	0.59	N	084440	100	19 억	N	N	N	N
33	20240425	090713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1174	21	2	1.82	2420274	2070	8.11	1164	1174	1164	1498	808	1153	1169.21	-212	1183	1167	1146	1130	1109	1171	1134	20	345	100	690	1	1	19712800	231	-41.93	2.53	09	0.01	-28.00	464.00	2695	20230623	-56.44	1105	20240422	6.24	1730	-32.14	20240103	1105	6.24	20240422	2695	-56.44	20230623	1105	6.24	20240422	0.59	N	084440	100	19 억	N	N	N	N
34	20240424	160658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1153	28	2	2.49	29052702	25529	134.64	1153	1162	1125	1462	788	1125	1138.03	-1415	1154	1139	1132	1117	1110	1136	1114	20	337	100	670	1	1	19712800	227	-41.18	2.48	09	0.13	-28.00	464.00	2695	20230623	-57.22	1105	20240422	4.34	1730	-33.35	20240103	1105	4.34	20240422	2695	-57.22	20230623	1105	4.34	20240422	0.59	N	084440	100	19 억	N	N	N	N
35	20240424	150708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1153	28	2	2.49	23316527	20554	108.40	1153	1162	1125	1462	788	1125	1134.40	319	1154	1139	1132	1117	1110	1136	1114	20	337	100	670	1	1	19712800	227	-41.18	2.48	09	0.10	-28.00	464.00	2695	20230623	-57.22	1105	20240422	4.34	1730	-33.35	20240103	1105	4.34	20240422	2695	-57.22	20230623	1105	4.34	20240422	0.59	N	084440	100	19 억	N	N	N	N
36	20240424	140708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1153	28	2	2.49	20542417	18148	95.71	1153	1162	1125	1462	788	1125	1131.94	319	1154	1139	1132	1117	1110	1136	1114	20	337	100	670	1	1	19712800	227	-41.18	2.48	09	0.09	-28.00	464.00	2695	20230623	-57.22	1105	20240422	4.34	1730	-33.35	20240103	1105	4.34	20240422	2695	-57.22	20230623	1105	4.34	20240422	0.59	N	084440	100	19 억	N	N	N	N
37	20240424	130713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1153	28	2	2.49	17951514	15913	83.92	1153	1160	1125	1462	788	1125	1128.10	1901	1154	1139	1132	1117	1110	1136	1114	20	337	100	670	1	1	19712800	227	-41.18	2.48	09	0.08	-28.00	464.00	2695	20230623	-57.22	1105	20240422	4.34	1730	-33.35	20240103	1105	4.34	20240422	2695	-57.22	20230623	1105	4.34	20240422	0.59	N	084440	100	19 억	N	N	N	N
38	20240424	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1142	17	2	1.51	16635616	14768	77.89	1153	1153	1125	1462	788	1125	1126.46	1884	1154	1139	1132	1117	1110	1136	1114	20	337	100	670	1	1	19712800	225	-40.79	2.46	09	0.07	-28.00	464.00	2695	20230623	-57.63	1105	20240422	3.35	1730	-33.99	20240103	1105	3.35	20240422	2695	-57.63	20230623	1105	3.35	20240422	0.59	N	084440	100	19 억	N	N	N	N
39	20240424	110707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1145	20	2	1.78	16634474	14767	77.88	1153	1153	1125	1462	788	1125	1126.46	1884	1154	1139	1132	1117	1110	1136	1114	20	337	100	670	1	1	19712800	226	-40.89	2.47	09	0.07	-28.00	464.00	2695	20230623	-57.51	1105	20240422	3.62	1730	-33.82	20240103	1105	3.62	20240422	2695	-57.51	20230623	1105	3.62	20240422	0.59	N	084440	100	19 억	N	N	N	N
40	20240424	100706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1133	8	2	0.71	15369148	13650	71.99	1153	1153	1125	1462	788	1125	1125.94	1960	1154	1139	1132	1117	1110	1136	1114	20	337	100	670	1	1	19712800	223	-40.46	2.44	09	0.07	-28.00	464.00	2695	20230623	-57.96	1105	20240422	2.53	1730	-34.51	20240103	1105	2.53	20240422	2695	-57.96	20230623	1105	2.53	20240422	0.59	N	084440	100	19 억	N	N	N	N
41	20240424	090709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1133	8	2	0.71	408691	358	1.89	1153	1153	1133	1462	788	1125	1141.59	181	1154	1139	1132	1117	1110	1136	1114	20	337	100	670	1	1	19712800	223	-40.46	2.44	09	0.00	-28.00	464.00	2695	20230623	-57.96	1105	20240422	2.53	1730	-34.51	20240103	1105	2.53	20240422	2695	-57.96	20230623	1105	2.53	20240422	0.59	N	084440	100	19 억	N	N	N	N
42	20240423	160645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1125	0	3	0.00	21484271	18961	142.63	1136	1147	1125	1462	788	1125	1133.08	-1607	1213	1169	1137	1093	1061	1153	1077	20	337	100	670	1	1	19712800	222	-40.18	2.42	09	0.10	-28.00	464.00	2695	20230623	-58.26	1105	20240422	1.81	1730	-34.97	20240103	1105	1.81	20240422	2695	-58.26	20230623	1105	1.81	20240422	0.59	N	084440	100	19 억	N	N	N	N
43	20240423	150705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1139	14	2	1.24	16374392	14430	108.55	1136	1147	1125	1462	788	1125	1134.75	-289	1213	1169	1137	1093	1061	1153	1077	20	337	100	670	1	1	19712800	225	-40.68	2.45	09	0.07	-28.00	464.00	2695	20230623	-57.74	1105	20240422	3.08	1730	-34.16	20240103	1105	3.08	20240422	2695	-57.74	20230623	1105	3.08	20240422	0.59	N	084440	100	19 억	N	N	N	N
44	20240423	140705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1143	18	2	1.60	12268339	10805	81.28	1136	1147	1129	1462	788	1125	1135.43	-155	1213	1169	1137	1093	1061	1153	1077	20	337	100	670	1	1	19712800	225	-40.82	2.46	09	0.05	-28.00	464.00	2695	20230623	-57.59	1105	20240422	3.44	1730	-33.93	20240103	1105	3.44	20240422	2695	-57.59	20230623	1105	3.44	20240422	0.59	N	084440	100	19 억	N	N	N	N
45	20240423	130703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1131	6	2	0.53	10631231	9358	70.39	1136	1147	1129	1462	788	1125	1136.06	-267	1213	1169	1137	1093	1061	1153	1077	20	337	100	670	1	1	19712800	223	-40.39	2.44	09	0.05	-28.00	464.00	2695	20230623	-58.03	1105	20240422	2.35	1730	-34.62	20240103	1105	2.35	20240422	2695	-58.03	20230623	1105	2.35	20240422	0.59	N	084440	100	19 억	N	N	N	N
46	20240423	120703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1131	6	2	0.53	9827063	8646	65.04	1136	1147	1130	1462	788	1125	1136.60	-319	1213	1169	1137	1093	1061	1153	1077	20	337	100	670	1	1	19712800	223	-40.39	2.44	09	0.04	-28.00	464.00	2695	20230623	-58.03	1105	20240422	2.35	1730	-34.62	20240103	1105	2.35	20240422	2695	-58.03	20230623	1105	2.35	20240422	0.59	N	084440	100	19 억	N	N	N	N
47	20240423	110705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1130	5	2	0.44	8313451	7307	54.96	1136	1147	1130	1462	788	1125	1137.74	-319	1213	1169	1137	1093	1061	1153	1077	20	337	100	670	1	1	19712800	223	-40.36	2.44	09	0.04	-28.00	464.00	2695	20230623	-58.07	1105	20240422	2.26	1730	-34.68	20240103	1105	2.26	20240422	2695	-58.07	20230623	1105	2.26	20240422	0.59	N	084440	100	19 억	N	N	N	N
48	20240423	100704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1145	20	2	1.78	2816069	2476	18.62	1136	1147	1131	1462	788	1125	1137.35	-154	1213	1169	1137	1093	1061	1153	1077	20	337	100	670	1	1	19712800	226	-40.89	2.47	09	0.01	-28.00	464.00	2695	20230623	-57.51	1105	20240422	3.62	1730	-33.82	20240103	1105	3.62	20240422	2695	-57.51	20230623	1105	3.62	20240422	0.59	N	084440	100	19 억	N	N	N	N
49	20240423	090705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1141	16	2	1.42	256881	226	1.70	1136	1141	1131	1462	788	1125	1136.64	-48	1213	1169	1137	1093	1061	1153	1077	20	337	100	670	1	1	19712800	225	-40.75	2.46	09	0.00	-28.00	464.00	2695	20230623	-57.66	1105	20240422	3.26	1730	-34.05	20240103	1105	3.26	20240422	2695	-57.66	20230623	1105	3.26	20240422	0.59	N	084440	100	19 억	N	N	N	N
50	20240422	160702	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1125	-37	5	-3.18	14919421	13006	39.72	1165	1181	1105	1510	814	1162	1147.12	189	1184	1172	1161	1149	1138	1179	1156	20	348	100	690	1	1	19712800	222	-40.18	2.42	09	0.07	-28.00	464.00	2695	20230623	-58.26	1105	20240422	1.81	1730	-34.97	20240103	1105	1.81	20240422	2695	-58.26	20230623	1105	1.81	20240422	0.58	N	084440	100	19 억	N	N	N	N
51	20240422	150701	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1144	-18	5	-1.55	12278660	10656	32.55	1165	1181	1105	1510	814	1162	1152.28	-859	1184	1172	1161	1149	1138	1179	1156	20	348	100	690	1	1	19712800	226	-40.86	2.47	09	0.05	-28.00	464.00	2695	20230623	-57.55	1105	20240422	3.53	1730	-33.87	20240103	1105	3.53	20240422	2695	-57.55	20230623	1105	3.53	20240422	0.58	N	084440	100	19 억	N	N	N	N
52	20240422	140701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1167	5	2	0.43	9715360	8384	25.61	1165	1181	1115	1510	814	1162	1158.80	-733	1184	1172	1161	1149	1138	1179	1156	20	348	100	690	1	1	19712800	230	-41.68	2.52	09	0.04	-28.00	464.00	2695	20230623	-56.70	1110	20240416	5.14	1730	-32.54	20240103	1110	5.14	20240416	2695	-56.70	20230623	1110	5.14	20240416	0.58	N	084440	100	19 억	N	N	N	N
53	20240422	130659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1167	5	2	0.43	6291178	5404	16.50	1165	1181	1152	1510	814	1162	1164.17	-733	1184	1172	1161	1149	1138	1179	1156	20	348	100	690	1	1	19712800	230	-41.68	2.52	09	0.03	-28.00	464.00	2695	20230623	-56.70	1110	20240416	5.14	1730	-32.54	20240103	1110	5.14	20240416	2695	-56.70	20230623	1110	5.14	20240416	0.58	N	084440	100	19 억	N	N	N	N
54	20240422	120659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1167	5	2	0.43	5868520	5040	15.39	1165	1181	1152	1510	814	1162	1164.39	-380	1184	1172	1161	1149	1138	1179	1156	20	348	100	690	1	1	19712800	230	-41.68	2.52	09	0.03	-28.00	464.00	2695	20230623	-56.70	1110	20240416	5.14	1730	-32.54	20240103	1110	5.14	20240416	2695	-56.70	20230623	1110	5.14	20240416	0.58	N	084440	100	19 억	N	N	N	N
55	20240422	110659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1167	5	2	0.43	3894741	3342	10.21	1165	1181	1152	1510	814	1162	1165.39	-37	1184	1172	1161	1149	1138	1179	1156	20	348	100	690	1	1	19712800	230	-41.68	2.52	09	0.02	-28.00	464.00	2695	20230623	-56.70	1110	20240416	5.14	1730	-32.54	20240103	1110	5.14	20240416	2695	-56.70	20230623	1110	5.14	20240416	0.58	N	084440	100	19 억	N	N	N	N
56	20240422	100700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1169	7	2	0.60	3850505	3304	10.09	1165	1181	1152	1510	814	1162	1165.41	-29	1184	1172	1161	1149	1138	1179	1156	20	348	100	690	1	1	19712800	230	-41.75	2.52	09	0.02	-28.00	464.00	2695	20230623	-56.62	1110	20240416	5.32	1730	-32.43	20240103	1110	5.32	20240416	2695	-56.62	20230623	1110	5.32	20240416	0.58	N	084440	100	19 억	N	N	N	N
57	20240422	090700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1174	12	2	1.03	1712327	1469	4.49	1165	1174	1165	1510	814	1162	1165.64	-40	1184	1172	1161	1149	1138	1179	1156	20	348	100	690	1	1	19712800	231	-41.93	2.53	09	0.01	-28.00	464.00	2695	20230623	-56.44	1110	20240416	5.77	1730	-32.14	20240103	1110	5.77	20240416	2695	-56.44	20230623	1110	5.77	20240416	0.58	N	084440	100	19 억	N	N	N	N
58	20240419	160630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1162	19	2	1.66	38044436	32742	126.05	1154	1173	1150	1485	801	1143	1161.95	-222	1188	1165	1145	1122	1102	1177	1134	20	342	100	680	1	1	19712800	229	-41.50	2.50	09	0.17	-28.00	464.00	2695	20230623	-56.88	1110	20240416	4.68	1730	-32.83	20240103	1110	4.68	20240416	2695	-56.88	20230623	1110	4.68	20240416	0.58	N	084440	100	19 억	N	N	N	N
59	20240419	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1170	27	2	2.36	35087287	30205	116.28	1154	1173	1150	1485	801	1143	1161.64	-401	1188	1165	1145	1122	1102	1177	1134	20	342	100	680	1	1	19712800	231	-41.79	2.52	09	0.15	-28.00	464.00	2695	20230623	-56.59	1110	20240416	5.41	1730	-32.37	20240103	1110	5.41	20240416	2695	-56.59	20230623	1110	5.41	20240416	0.58	N	084440	100	19 억	N	N	N	N
60	20240419	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1164	21	2	1.84	27310472	23553	90.68	1154	1173	1150	1485	801	1143	1159.53	-294	1188	1165	1145	1122	1102	1177	1134	20	342	100	680	1	1	19712800	229	-41.57	2.51	09	0.12	-28.00	464.00	2695	20230623	-56.81	1110	20240416	4.86	1730	-32.72	20240103	1110	4.86	20240416	2695	-56.81	20230623	1110	4.86	20240416	0.58	N	084440	100	19 억	N	N	N	N
61	20240419	130631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1159	16	2	1.40	25124154	21671	83.43	1154	1173	1150	1485	801	1143	1159.34	-750	1188	1165	1145	1122	1102	1177	1134	20	342	100	680	1	1	19712800	228	-41.39	2.50	09	0.11	-28.00	464.00	2695	20230623	-56.99	1110	20240416	4.41	1730	-33.01	20240103	1110	4.41	20240416	2695	-56.99	20230623	1110	4.41	20240416	0.58	N	084440	100	19 억	N	N	N	N
62	20240419	120628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1150	7	2	0.61	23108281	19924	76.70	1154	1173	1150	1485	801	1143	1159.82	-336	1188	1165	1145	1122	1102	1177	1134	20	342	100	680	1	1	19712800	227	-41.07	2.48	09	0.10	-28.00	464.00	2695	20230623	-57.33	1110	20240416	3.60	1730	-33.53	20240103	1110	3.60	20240416	2695	-57.33	20230623	1110	3.60	20240416	0.58	N	084440	100	19 억	N	N	N	N
63	20240419	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1155	12	2	1.05	17506009	15057	57.97	1154	1173	1154	1485	801	1143	1162.65	-626	1188	1165	1145	1122	1102	1177	1134	20	342	100	680	1	1	19712800	228	-41.25	2.49	09	0.08	-28.00	464.00	2695	20230623	-57.14	1110	20240416	4.05	1730	-33.24	20240103	1110	4.05	20240416	2695	-57.14	20230623	1110	4.05	20240416	0.58	N	084440	100	19 억	N	N	N	N
64	20240419	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1165	22	2	1.92	13118843	11277	43.41	1154	1173	1154	1485	801	1143	1163.33	-625	1188	1165	1145	1122	1102	1177	1134	20	342	100	680	1	1	19712800	230	-41.61	2.51	09	0.06	-28.00	464.00	2695	20230623	-56.77	1110	20240416	4.95	1730	-32.66	20240103	1110	4.95	20240416	2695	-56.77	20230623	1110	4.95	20240416	0.58	N	084440	100	19 억	N	N	N	N
65	20240419	090628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1160	17	2	1.49	5442685	4686	18.04	1154	1173	1154	1485	801	1143	1161.48	-606	1188	1165	1145	1122	1102	1177	1134	20	342	100	680	1	1	19712800	229	-41.43	2.50	09	0.02	-28.00	464.00	2695	20230623	-56.96	1110	20240416	4.50	1730	-32.95	20240103	1110	4.50	20240416	2695	-56.96	20230623	1110	4.50	20240416	0.58	N	084440	100	19 억	N	N	N	N
66	20240418	160629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1143	18	2	1.60	29663155	25975	83.35	1125	1168	1125	1462	788	1125	1141.99	-326	1147	1136	1123	1112	1099	1129	1105	20	337	100	670	1	1	19712800	225	-40.82	2.46	09	0.13	-28.00	464.00	2695	20230623	-57.59	1110	20240416	2.97	1730	-33.93	20240103	1110	2.97	20240416	2695	-57.59	20230623	1110	2.97	20240416	0.60	N	084440	100	19 억	N	N	N	N
67	20240418	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1137	12	2	1.07	25981869	22740	72.97	1125	1168	1125	1462	788	1125	1142.56	-49	1147	1136	1123	1112	1099	1129	1105	20	337	100	670	1	1	19712800	224	-40.61	2.45	09	0.12	-28.00	464.00	2695	20230623	-57.81	1110	20240416	2.43	1730	-34.28	20240103	1110	2.43	20240416	2695	-57.81	20230623	1110	2.43	20240416	0.60	N	084440	100	19 억	N	N	N	N
68	20240418	140633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1131	6	2	0.53	21380727	18693	59.98	1125	1168	1125	1462	788	1125	1143.78	-490	1147	1136	1123	1112	1099	1129	1105	20	337	100	670	1	1	19712800	223	-40.39	2.44	09	0.09	-28.00	464.00	2695	20230623	-58.03	1110	20240416	1.89	1730	-34.62	20240103	1110	1.89	20240416	2695	-58.03	20230623	1110	1.89	20240416	0.60	N	084440	100	19 억	N	N	N	N
69	20240418	130628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1150	25	2	2.22	17225313	15031	48.23	1125	1168	1125	1462	788	1125	1145.99	-2283	1147	1136	1123	1112	1099	1129	1105	20	337	100	670	1	1	19712800	227	-41.07	2.48	09	0.08	-28.00	464.00	2695	20230623	-57.33	1110	20240416	3.60	1730	-33.53	20240103	1110	3.60	20240416	2695	-57.33	20230623	1110	3.60	20240416	0.60	N	084440	100	19 억	N	N	N	N
70	20240418	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1167	42	2	3.73	15193421	13283	42.62	1125	1168	1125	1462	788	1125	1143.82	-2462	1147	1136	1123	1112	1099	1129	1105	20	337	100	670	1	1	19712800	230	-41.68	2.52	09	0.07	-28.00	464.00	2695	20230623	-56.70	1110	20240416	5.14	1730	-32.54	20240103	1110	5.14	20240416	2695	-56.70	20230623	1110	5.14	20240416	0.60	N	084440	100	19 억	N	N	N	N
71	20240418	110627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1151	26	2	2.31	8315387	7362	23.62	1125	1159	1125	1462	788	1125	1129.50	1593	1147	1136	1123	1112	1099	1129	1105	20	337	100	670	1	1	19712800	227	-41.11	2.48	09	0.04	-28.00	464.00	2695	20230623	-57.29	1110	20240416	3.69	1730	-33.47	20240103	1110	3.69	20240416	2695	-57.29	20230623	1110	3.69	20240416	0.60	N	084440	100	19 억	N	N	N	N
72	20240418	100629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1135	10	2	0.89	6785990	6014	19.30	1125	1159	1125	1462	788	1125	1128.37	1393	1147	1136	1123	1112	1099	1129	1105	20	337	100	670	1	1	19712800	224	-40.54	2.45	09	0.03	-28.00	464.00	2695	20230623	-57.88	1110	20240416	2.25	1730	-34.39	20240103	1110	2.25	20240416	2695	-57.88	20230623	1110	2.25	20240416	0.60	N	084440	100	19 억	N	N	N	N
73	20240418	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1126	1	2	0.09	4959420	4406	14.14	1125	1134	1125	1462	788	1125	1125.61	306	1147	1136	1123	1112	1099	1129	1105	20	337	100	670	1	1	19712800	222	-40.21	2.43	09	0.02	-28.00	464.00	2695	20230623	-58.22	1110	20240416	1.44	1730	-34.91	20240103	1110	1.44	20240416	2695	-58.22	20230623	1110	1.44	20240416	0.60	N	084440	100	19 억	N	N	N	N
74	20240417	160622	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1125	15	2	1.35	34983583	31165	52.02	1134	1134	1110	1443	777	1110	1122.53	1161	1175	1142	1126	1093	1077	1134	1085	20	333	100	660	1	1	19712800	222	-40.18	2.42	09	0.16	-28.00	464.00	2695	20230623	-58.26	1110	20240417	1.35	1730	-34.97	20240103	1110	1.35	20240417	2695	-58.26	20230623	1110	1.35	20240417	0.60	N	084440	100	19 억	N	N	N	N
75	20240417	150634	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1131	21	2	1.89	32156703	28652	47.83	1134	1134	1110	1443	777	1110	1122.32	970	1175	1142	1126	1093	1077	1134	1085	20	333	100	660	1	1	19712800	223	-40.39	2.44	09	0.15	-28.00	464.00	2695	20230623	-58.03	1110	20240417	1.89	1730	-34.62	20240103	1110	1.89	20240417	2695	-58.03	20230623	1110	1.89	20240417	0.60	N	084440	100	19 억	N	N	N	N
76	20240417	140627	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1132	22	2	1.98	31837944	28368	47.36	1134	1134	1110	1443	777	1110	1122.32	775	1175	1142	1126	1093	1077	1134	1085	20	333	100	660	1	1	19712800	223	-40.43	2.44	09	0.14	-28.00	464.00	2695	20230623	-58.00	1110	20240417	1.98	1730	-34.57	20240103	1110	1.98	20240417	2695	-58.00	20230623	1110	1.98	20240417	0.60	N	084440	100	19 억	N	N	N	N
77	20240417	130630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1126	16	2	1.44	23891055	21292	35.54	1134	1134	1110	1443	777	1110	1122.07	634	1175	1142	1126	1093	1077	1134	1085	20	333	100	660	1	1	19712800	222	-40.21	2.43	09	0.11	-28.00	464.00	2695	20230623	-58.22	1110	20240417	1.44	1730	-34.91	20240103	1110	1.44	20240417	2695	-58.22	20230623	1110	1.44	20240417	0.60	N	084440	100	19 억	N	N	N	N
78	20240417	120631	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1119	9	2	0.81	23080429	20568	34.33	1134	1134	1110	1443	777	1110	1122.15	-32	1175	1142	1126	1093	1077	1134	1085	20	333	100	660	1	1	19712800	221	-39.96	2.41	09	0.10	-28.00	464.00	2695	20230623	-58.48	1110	20240417	0.81	1730	-35.32	20240103	1110	0.81	20240417	2695	-58.48	20230623	1110	0.81	20240417	0.60	N	084440	100	19 억	N	N	N	N
79	20240417	110631	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1130	20	2	1.80	18773037	16729	27.93	1134	1134	1110	1443	777	1110	1122.19	-90	1175	1142	1126	1093	1077	1134	1085	20	333	100	660	1	1	19712800	223	-40.36	2.44	09	0.08	-28.00	464.00	2695	20230623	-58.07	1110	20240417	1.80	1730	-34.68	20240103	1110	1.80	20240417	2695	-58.07	20230623	1110	1.80	20240417	0.60	N	084440	100	19 억	N	N	N	N
80	20240417	100627	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1121	11	2	0.99	16725366	14903	24.88	1134	1134	1110	1443	777	1110	1122.28	-413	1175	1142	1126	1093	1077	1134	1085	20	333	100	660	1	1	19712800	221	-40.04	2.42	09	0.08	-28.00	464.00	2695	20230623	-58.40	1110	20240417	0.99	1730	-35.20	20240103	1110	0.99	20240417	2695	-58.40	20230623	1110	0.99	20240417	0.60	N	084440	100	19 억	N	N	N	N
81	20240417	090624	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1134	24	2	2.16	8680424	7768	12.97	1134	1134	1110	1443	777	1110	1117.46	-444	1175	1142	1126	1093	1077	1134	1085	20	333	100	660	1	1	19712800	224	-40.50	2.44	09	0.04	-28.00	464.00	2695	20230623	-57.92	1110	20240417	2.16	1730	-34.45	20240103	1110	2.16	20240417	2695	-57.92	20230623	1110	2.16	20240417	0.60	N	084440	100	19 억	N	N	N	N
82	20240416	160628	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1110	-40	5	-3.48	67920712	59900	140.15	1150	1159	1110	1495	805	1150	1133.90	-11484	1236	1192	1171	1127	1106	1182	1117	20	345	100	690	1	1	19712800	219	-39.64	2.39	09	0.30	-28.00	464.00	2695	20230623	-58.81	1110	20240416	0.00	1730	-35.84	20240103	1110	0.00	20240416	2695	-58.81	20230623	1110	0.00	20240416	0.64	N	084440	100	19 억	N	N	N	N
83	20240416	150626	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1120	-30	5	-2.61	61106789	53768	125.80	1150	1159	1111	1495	805	1150	1136.49	-11673	1236	1192	1171	1127	1106	1182	1117	20	345	100	690	1	1	19712800	221	-40.00	2.41	09	0.27	-28.00	464.00	2695	20230623	-58.44	1111	20240416	0.81	1730	-35.26	20240103	1111	0.81	20240416	2695	-58.44	20230623	1111	0.81	20240416	0.64	N	084440	100	19 억	N	N	N	N
84	20240416	140626	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1113	-37	5	-3.22	57723434	50727	118.69	1150	1159	1111	1495	805	1150	1137.92	-10302	1236	1192	1171	1127	1106	1182	1117	20	345	100	690	1	1	19712800	219	-39.75	2.40	09	0.26	-28.00	464.00	2695	20230623	-58.70	1111	20240416	0.18	1730	-35.66	20240103	1111	0.18	20240416	2695	-58.70	20230623	1111	0.18	20240416	0.64	N	084440	100	19 억	N	N	N	N
85	20240416	130627	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1126	-24	5	-2.09	54347153	47705	111.62	1150	1159	1111	1495	805	1150	1139.23	-9834	1236	1192	1171	1127	1106	1182	1117	20	345	100	690	1	1	19712800	222	-40.21	2.43	09	0.24	-28.00	464.00	2695	20230623	-58.22	1111	20240416	1.35	1730	-34.91	20240103	1111	1.35	20240416	2695	-58.22	20230623	1111	1.35	20240416	0.64	N	084440	100	19 억	N	N	N	N
86	20240416	120629	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1121	-29	5	-2.52	44795065	39174	91.66	1150	1159	1121	1495	805	1150	1143.49	-10205	1236	1192	1171	1127	1106	1182	1117	20	345	100	690	1	1	19712800	221	-40.04	2.42	09	0.20	-28.00	464.00	2695	20230623	-58.40	1121	20240416	0.00	1730	-35.20	20240103	1121	0.00	20240416	2695	-58.40	20230623	1121	0.00	20240416	0.64	N	084440	100	19 억	N	N	N	N
87	20240416	110626	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1143	-7	5	-0.61	32880738	28650	67.03	1150	1159	1138	1495	805	1150	1147.67	-2385	1236	1192	1171	1127	1106	1182	1117	20	345	100	690	1	1	19712800	225	-40.82	2.46	09	0.15	-28.00	464.00	2695	20230623	-57.59	1138	20240416	0.44	1730	-33.93	20240103	1138	0.44	20240416	2695	-57.59	20230623	1138	0.44	20240416	0.64	N	084440	100	19 억	N	N	N	N
88	20240416	100619	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1141	-9	5	-0.78	29267907	25480	59.62	1150	1159	1140	1495	805	1150	1148.66	-1609	1236	1192	1171	1127	1106	1182	1117	20	345	100	690	1	1	19712800	225	-40.75	2.46	09	0.13	-28.00	464.00	2695	20230623	-57.66	1140	20240416	0.09	1730	-34.05	20240103	1140	0.09	20240416	2695	-57.66	20230623	1140	0.09	20240416	0.64	N	084440	100	19 억	N	N	N	N
89	20240416	090619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1159	9	2	0.78	16865911	14644	34.26	1150	1159	1150	1495	805	1150	1151.73	-271	1236	1192	1171	1127	1106	1182	1117	20	345	100	690	1	1	19712800	228	-41.39	2.50	09	0.07	-28.00	464.00	2695	20230623	-56.99	1141	20240411	1.58	1730	-33.01	20240103	1141	1.58	20240411	2695	-56.99	20230623	1141	1.58	20240411	0.64	N	084440	100	19 억	N	N	N	N
90	20240415	160617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1150	-52	5	-4.33	50748319	42697	81.07	1202	1215	1150	1562	842	1202	1188.57	-3137	1243	1222	1189	1168	1135	1233	1179	20	360	100	720	1	1	19712800	227	-41.07	2.48	09	0.22	-28.00	464.00	2695	20230623	-57.33	1141	20240411	0.79	1730	-33.53	20240103	1141	0.79	20240411	2695	-57.33	20230623	1141	0.79	20240411	0.54	N	084440	100	19 억	N	N	N	N
91	20240415	150622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1178	-24	5	-2.00	40528972	33920	64.41	1202	1215	1177	1562	842	1202	1194.84	-91	1243	1222	1189	1168	1135	1233	1179	20	360	100	720	1	1	19712800	232	-42.07	2.54	09	0.17	-28.00	464.00	2695	20230623	-56.29	1141	20240411	3.24	1730	-31.91	20240103	1141	3.24	20240411	2695	-56.29	20230623	1141	3.24	20240411	0.54	N	084440	100	19 억	N	N	N	N
92	20240415	140616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1180	-22	5	-1.83	39988786	33462	63.54	1202	1215	1177	1562	842	1202	1195.05	-1	1243	1222	1189	1168	1135	1233	1179	20	360	100	720	1	1	19712800	233	-42.14	2.54	09	0.17	-28.00	464.00	2695	20230623	-56.22	1141	20240411	3.42	1730	-31.79	20240103	1141	3.42	20240411	2695	-56.22	20230623	1141	3.42	20240411	0.54	N	084440	100	19 억	N	N	N	N
93	20240415	130611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1190	-12	5	-1.00	37885179	31682	60.16	1202	1215	1177	1562	842	1202	1195.80	-759	1243	1222	1189	1168	1135	1233	1179	20	360	100	720	1	1	19712800	235	-42.50	2.56	09	0.16	-28.00	464.00	2695	20230623	-55.84	1141	20240411	4.29	1730	-31.21	20240103	1141	4.29	20240411	2695	-55.84	20230623	1141	4.29	20240411	0.54	N	084440	100	19 억	N	N	N	N
94	20240415	120619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1188	-14	5	-1.16	37780450	31594	59.99	1202	1215	1177	1562	842	1202	1195.81	-757	1243	1222	1189	1168	1135	1233	1179	20	360	100	720	1	1	19712800	234	-42.43	2.56	09	0.16	-28.00	464.00	2695	20230623	-55.92	1141	20240411	4.12	1730	-31.33	20240103	1141	4.12	20240411	2695	-55.92	20230623	1141	4.12	20240411	0.54	N	084440	100	19 억	N	N	N	N
95	20240415	110620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1191	-11	5	-0.92	35990028	30089	57.13	1202	1215	1177	1562	842	1202	1196.12	-757	1243	1222	1189	1168	1135	1233	1179	20	360	100	720	1	1	19712800	235	-42.54	2.57	09	0.15	-28.00	464.00	2695	20230623	-55.81	1141	20240411	4.38	1730	-31.16	20240103	1141	4.38	20240411	2695	-55.81	20230623	1141	4.38	20240411	0.54	N	084440	100	19 억	N	N	N	N
96	20240415	100616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1191	-11	5	-0.92	33263382	27793	52.77	1202	1215	1177	1562	842	1202	1196.83	190	1243	1222	1189	1168	1135	1233	1179	20	360	100	720	1	1	19712800	235	-42.54	2.57	09	0.14	-28.00	464.00	2695	20230623	-55.81	1141	20240411	4.38	1730	-31.16	20240103	1141	4.38	20240411	2695	-55.81	20230623	1141	4.38	20240411	0.54	N	084440	100	19 억	N	N	N	N
97	20240415	090621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1202	0	3	0.00	15211172	12647	24.01	1202	1204	1202	1562	842	1202	1202.75	-776	1243	1222	1189	1168	1135	1233	1179	20	360	100	720	1	1	19712800	237	-42.93	2.59	09	0.06	-28.00	464.00	2695	20230623	-55.40	1141	20240411	5.35	1730	-30.52	20240103	1141	5.35	20240411	2695	-55.40	20230623	1141	5.35	20240411	0.54	N	084440	100	19 억	N	N	N	N
98	20240412	160616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1202	46	2	3.98	61872654	52032	18.49	1156	1210	1156	1502	810	1156	1189.13	-11614	1331	1243	1192	1104	1053	1218	1079	20	346	100	690	1	1	19712800	237	-42.93	2.59	09	0.26	-28.00	464.00	2695	20230623	-55.40	1141	20240411	5.35	1730	-30.52	20240103	1141	5.35	20240411	2695	-55.40	20230623	1141	5.35	20240411	0.50	N	084440	100	19 억	N	N	N	N
99	20240412	150618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1202	46	2	3.98	55892065	47048	16.72	1156	1210	1156	1502	810	1156	1187.98	-11245	1331	1243	1192	1104	1053	1218	1079	20	346	100	690	1	1	19712800	237	-42.93	2.59	09	0.24	-28.00	464.00	2695	20230623	-55.40	1141	20240411	5.35	1730	-30.52	20240103	1141	5.35	20240411	2695	-55.40	20230623	1141	5.35	20240411	0.50	N	084440	100	19 억	N	N	N	N
100	20240412	140616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1202	46	2	3.98	51419173	43300	15.39	1156	1210	1156	1502	810	1156	1187.51	-11200	1331	1243	1192	1104	1053	1218	1079	20	346	100	690	1	1	19712800	237	-42.93	2.59	09	0.22	-28.00	464.00	2695	20230623	-55.40	1141	20240411	5.35	1730	-30.52	20240103	1141	5.35	20240411	2695	-55.40	20230623	1141	5.35	20240411	0.50	N	084440	100	19 억	N	N	N	N
101	20240412	130611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1202	46	2	3.98	45542134	38409	13.65	1156	1210	1156	1502	810	1156	1185.72	-10479	1331	1243	1192	1104	1053	1218	1079	20	346	100	690	1	1	19712800	237	-42.93	2.59	09	0.19	-28.00	464.00	2695	20230623	-55.40	1141	20240411	5.35	1730	-30.52	20240103	1141	5.35	20240411	2695	-55.40	20230623	1141	5.35	20240411	0.50	N	084440	100	19 억	N	N	N	N
102	20240412	120615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1199	43	2	3.72	39882839	33699	11.98	1156	1210	1156	1502	810	1156	1183.50	-7503	1331	1243	1192	1104	1053	1218	1079	20	346	100	690	1	1	19712800	236	-42.82	2.58	09	0.17	-28.00	464.00	2695	20230623	-55.51	1141	20240411	5.08	1730	-30.69	20240103	1141	5.08	20240411	2695	-55.51	20230623	1141	5.08	20240411	0.50	N	084440	100	19 억	N	N	N	N
103	20240412	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1204	48	2	4.15	30853978	26204	9.31	1156	1206	1156	1502	810	1156	1177.45	-5902	1331	1243	1192	1104	1053	1218	1079	20	346	100	690	1	1	19712800	237	-43.00	2.59	09	0.13	-28.00	464.00	2695	20230623	-55.32	1141	20240411	5.52	1730	-30.40	20240103	1141	5.52	20240411	2695	-55.32	20230623	1141	5.52	20240411	0.50	N	084440	100	19 억	N	N	N	N
104	20240412	100613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1194	38	2	3.29	25919980	22092	7.85	1156	1206	1156	1502	810	1156	1173.27	-5044	1331	1243	1192	1104	1053	1218	1079	20	346	100	690	1	1	19712800	235	-42.64	2.57	09	0.11	-28.00	464.00	2695	20230623	-55.70	1141	20240411	4.65	1730	-30.98	20240103	1141	4.65	20240411	2695	-55.70	20230623	1141	4.65	20240411	0.50	N	084440	100	19 억	N	N	N	N
105	20240412	090613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1159	3	2	0.26	12030672	10400	3.70	1156	1171	1156	1502	810	1156	1156.80	-1316	1331	1243	1192	1104	1053	1218	1079	20	346	100	690	1	1	19712800	228	-41.39	2.50	09	0.05	-28.00	464.00	2695	20230623	-56.99	1141	20240411	1.58	1730	-33.01	20240103	1141	1.58	20240411	2695	-56.99	20230623	1141	1.58	20240411	0.50	N	084440	100	19 억	N	N	N	N
106	20240411	160608	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1156	-111	5	-8.76	328153209	278735	959.10	1268	1280	1141	1647	887	1267	1176.87	7371	1285	1276	1268	1259	1251	1280	1263	20	380	100	760	1	1	19712800	228	-41.29	2.49	09	1.41	-28.00	464.00	2695	20230623	-57.11	1141	20240411	1.31	1730	-33.18	20240103	1141	1.31	20240411	2695	-57.11	20230623	1141	1.31	20240411	0.49	N	084440	100	19 억	N	N	N	N
107	20240411	150615	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1153	-114	5	-9.00	322383738	273736	941.90	1268	1280	1141	1647	887	1267	1177.29	7903	1285	1276	1268	1259	1251	1280	1263	20	380	100	760	1	1	19712800	227	-41.18	2.48	09	1.39	-28.00	464.00	2695	20230623	-57.22	1141	20240411	1.05	1730	-33.35	20240103	1141	1.05	20240411	2695	-57.22	20230623	1141	1.05	20240411	0.49	N	084440	100	19 억	N	N	N	N
108	20240411	140612	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1150	-117	5	-9.23	270260628	228414	785.95	1268	1280	1141	1647	887	1267	1182.73	19217	1285	1276	1268	1259	1251	1280	1263	20	380	100	760	1	1	19712800	227	-41.07	2.48	09	1.16	-28.00	464.00	2695	20230623	-57.33	1141	20240411	0.79	1730	-33.53	20240103	1141	0.79	20240411	2695	-57.33	20230623	1141	0.79	20240411	0.49	N	084440	100	19 억	N	N	N	N
109	20240411	130604	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1191	-76	5	-6.00	156512562	130715	449.78	1268	1280	1165	1647	887	1267	1196.66	18750	1285	1276	1268	1259	1251	1280	1263	20	380	100	760	1	1	19712800	235	-42.54	2.57	09	0.66	-28.00	464.00	2695	20230623	-55.81	1165	20240411	2.23	1730	-31.16	20240103	1165	2.23	20240411	2695	-55.81	20230623	1165	2.23	20240411	0.49	N	084440	100	19 억	N	N	N	N
110	20240411	120613	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1185	-82	5	-6.47	152840330	127636	439.19	1268	1280	1165	1647	887	1267	1196.75	18750	1285	1276	1268	1259	1251	1280	1263	20	380	100	760	1	1	19712800	234	-42.32	2.55	09	0.65	-28.00	464.00	2695	20230623	-56.03	1165	20240411	1.72	1730	-31.50	20240103	1165	1.72	20240411	2695	-56.03	20230623	1165	1.72	20240411	0.49	N	084440	100	19 억	N	N	N	N
111	20240411	110607	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1174	-93	5	-7.34	140158640	116930	402.35	1268	1280	1165	1647	887	1267	1197.89	19676	1285	1276	1268	1259	1251	1280	1263	20	380	100	760	1	1	19712800	231	-41.93	2.53	09	0.59	-28.00	464.00	2695	20230623	-56.44	1165	20240411	0.77	1730	-32.14	20240103	1165	0.77	20240411	2695	-56.44	20230623	1165	0.77	20240411	0.49	N	084440	100	19 억	N	N	N	N
112	20240411	100614	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1199	-68	5	-5.37	115935355	96466	331.93	1268	1280	1165	1647	887	1267	1200.94	16341	1285	1276	1268	1259	1251	1280	1263	20	380	100	760	1	1	19712800	236	-42.82	2.58	09	0.49	-28.00	464.00	2695	20230623	-55.51	1165	20240411	2.92	1730	-30.69	20240103	1165	2.92	20240411	2695	-55.51	20230623	1165	2.92	20240411	0.49	N	084440	100	19 억	N	N	N	N
113	20240411	090610	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1241	-26	5	-2.05	27111299	21583	74.27	1268	1280	1241	1647	887	1267	1255.45	5681	1285	1276	1268	1259	1251	1280	1263	20	380	100	760	1	1	19712800	245	-44.32	2.67	09	0.11	-28.00	464.00	2695	20230623	-53.95	1241	20240411	0.00	1730	-28.27	20240103	1241	0.00	20240411	2695	-53.95	20230623	1241	0.00	20240411	0.49	N	084440	100	19 억	N	N	N	N
114	20240409	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1267	2	2	0.16	36800021	29062	83.01	1265	1277	1260	1644	886	1265	1266.26	-281	1308	1286	1268	1246	1228	1277	1237	20	379	100	750	1	1	19712800	250	-45.25	2.73	09	0.15	-28.00	464.00	2695	20230623	-52.99	1243	20240329	1.93	1730	-26.76	20240103	1243	1.93	20240329	2695	-52.99	20230623	1243	1.93	20240329	0.48	N	084440	100	19 억	N	N	N	N
115	20240409	150605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1267	2	2	0.16	34864045	27534	78.64	1265	1277	1260	1644	886	1265	1266.22	603	1308	1286	1268	1246	1228	1277	1237	20	379	100	750	1	1	19712800	250	-45.25	2.73	09	0.14	-28.00	464.00	2695	20230623	-52.99	1243	20240329	1.93	1730	-26.76	20240103	1243	1.93	20240329	2695	-52.99	20230623	1243	1.93	20240329	0.48	N	084440	100	19 억	N	N	N	N
116	20240409	140609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1267	2	2	0.16	16178423	12790	36.53	1265	1277	1260	1644	886	1265	1264.93	671	1308	1286	1268	1246	1228	1277	1237	20	379	100	750	1	1	19712800	250	-45.25	2.73	09	0.06	-28.00	464.00	2695	20230623	-52.99	1243	20240329	1.93	1730	-26.76	20240103	1243	1.93	20240329	2695	-52.99	20230623	1243	1.93	20240329	0.48	N	084440	100	19 억	N	N	N	N
117	20240409	130602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1274	9	2	0.71	15080701	11924	34.06	1265	1277	1260	1644	886	1265	1264.74	671	1308	1286	1268	1246	1228	1277	1237	20	379	100	750	1	1	19712800	251	-45.50	2.75	09	0.06	-28.00	464.00	2695	20230623	-52.73	1243	20240329	2.49	1730	-26.36	20240103	1243	2.49	20240329	2695	-52.73	20230623	1243	2.49	20240329	0.48	N	084440	100	19 억	N	N	N	N
118	20240409	120605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1267	2	2	0.16	13750815	10879	31.07	1265	1277	1260	1644	886	1265	1263.98	1052	1308	1286	1268	1246	1228	1277	1237	20	379	100	750	1	1	19712800	250	-45.25	2.73	09	0.06	-28.00	464.00	2695	20230623	-52.99	1243	20240329	1.93	1730	-26.76	20240103	1243	1.93	20240329	2695	-52.99	20230623	1243	1.93	20240329	0.48	N	084440	100	19 억	N	N	N	N
119	20240409	110604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1266	1	2	0.08	12987653	10278	29.36	1265	1277	1260	1644	886	1265	1263.64	1271	1308	1286	1268	1246	1228	1277	1237	20	379	100	750	1	1	19712800	250	-45.21	2.73	09	0.05	-28.00	464.00	2695	20230623	-53.02	1243	20240329	1.85	1730	-26.82	20240103	1243	1.85	20240329	2695	-53.02	20230623	1243	1.85	20240329	0.48	N	084440	100	19 억	N	N	N	N
120	20240409	100600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1261	-4	5	-0.32	10781177	8534	24.38	1265	1277	1260	1644	886	1265	1263.32	1581	1308	1286	1268	1246	1228	1277	1237	20	379	100	750	1	1	19712800	249	-45.04	2.72	09	0.04	-28.00	464.00	2695	20230623	-53.21	1243	20240329	1.45	1730	-27.11	20240103	1243	1.45	20240329	2695	-53.21	20230623	1243	1.45	20240329	0.48	N	084440	100	19 억	N	N	N	N
121	20240409	090611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1265	0	3	0.00	5540970	4380	12.51	1265	1266	1265	1644	886	1265	1265.06	469	1308	1286	1268	1246	1228	1277	1237	20	379	100	750	1	1	19712800	249	-45.18	2.73	09	0.02	-28.00	464.00	2695	20230623	-53.06	1243	20240329	1.77	1730	-26.88	20240103	1243	1.77	20240329	2695	-53.06	20230623	1243	1.77	20240329	0.48	N	084440	100	19 억	N	N	N	N
122	20240408	160558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1265	-17	5	-1.33	44171710	34959	87.07	1274	1290	1250	1666	898	1282	1263.53	-6371	1309	1295	1288	1274	1267	1292	1271	20	384	100	760	1	1	19712800	249	-45.18	2.73	09	0.18	-28.00	464.00	2695	20230623	-53.06	1243	20240329	1.77	1730	-26.88	20240103	1243	1.77	20240329	2695	-53.06	20230623	1243	1.77	20240329	0.48	N	084440	100	19 억	N	N	N	N
123	20240408	150603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1258	-24	5	-1.87	40912941	32376	80.64	1274	1290	1250	1666	898	1282	1263.68	-6190	1309	1295	1288	1274	1267	1292	1271	20	384	100	760	1	1	19712800	248	-44.93	2.71	09	0.16	-28.00	464.00	2695	20230623	-53.32	1243	20240329	1.21	1730	-27.28	20240103	1243	1.21	20240329	2695	-53.32	20230623	1243	1.21	20240329	0.48	N	084440	100	19 억	N	N	N	N
124	20240408	140604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1262	-20	5	-1.56	38643850	30568	76.13	1274	1290	1250	1666	898	1282	1264.19	-6184	1309	1295	1288	1274	1267	1292	1271	20	384	100	760	1	1	19712800	249	-45.07	2.72	09	0.16	-28.00	464.00	2695	20230623	-53.17	1243	20240329	1.53	1730	-27.05	20240103	1243	1.53	20240329	2695	-53.17	20230623	1243	1.53	20240329	0.48	N	084440	100	19 억	N	N	N	N
125	20240408	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1268	-14	5	-1.09	34135648	26975	67.18	1274	1290	1250	1666	898	1282	1265.45	-6462	1309	1295	1288	1274	1267	1292	1271	20	384	100	760	1	1	19712800	250	-45.29	2.73	09	0.14	-28.00	464.00	2695	20230623	-52.95	1243	20240329	2.01	1730	-26.71	20240103	1243	2.01	20240329	2695	-52.95	20230623	1243	2.01	20240329	0.48	N	084440	100	19 억	N	N	N	N
126	20240408	120603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1271	-11	5	-0.86	31438560	24847	61.88	1274	1290	1250	1666	898	1282	1265.29	-4472	1309	1295	1288	1274	1267	1292	1271	20	384	100	760	1	1	19712800	251	-45.39	2.74	09	0.13	-28.00	464.00	2695	20230623	-52.84	1243	20240329	2.25	1730	-26.53	20240103	1243	2.25	20240329	2695	-52.84	20230623	1243	2.25	20240329	0.48	N	084440	100	19 억	N	N	N	N
127	20240408	110605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1255	-27	5	-2.11	28028315	22168	55.21	1274	1282	1250	1666	898	1282	1264.36	-3543	1309	1295	1288	1274	1267	1292	1271	20	384	100	760	1	1	19712800	247	-44.82	2.70	09	0.11	-28.00	464.00	2695	20230623	-53.43	1243	20240329	0.97	1730	-27.46	20240103	1243	0.97	20240329	2695	-53.43	20230623	1243	0.97	20240329	0.48	N	084440	100	19 억	N	N	N	N
128	20240408	100557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1261	-21	5	-1.64	17233688	13572	33.80	1274	1282	1251	1666	898	1282	1269.80	-1544	1309	1295	1288	1274	1267	1292	1271	20	384	100	760	1	1	19712800	249	-45.04	2.72	09	0.07	-28.00	464.00	2695	20230623	-53.21	1243	20240329	1.45	1730	-27.11	20240103	1243	1.45	20240329	2695	-53.21	20230623	1243	1.45	20240329	0.48	N	084440	100	19 억	N	N	N	N
129	20240408	090604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1274	-8	5	-0.62	11586032	9094	22.65	1274	1282	1274	1666	898	1282	1274.03	38	1309	1295	1288	1274	1267	1292	1271	20	384	100	760	1	1	19712800	251	-45.50	2.75	09	0.05	-28.00	464.00	2695	20230623	-52.73	1243	20240329	2.49	1730	-26.36	20240103	1243	2.49	20240329	2695	-52.73	20230623	1243	2.49	20240329	0.48	N	084440	100	19 억	N	N	N	N
130	20240405	160604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1282	-14	5	-1.08	51777131	40151	202.58	1296	1302	1281	1684	908	1296	1289.56	-2268	1307	1301	1296	1290	1285	1299	1288	20	388	100	770	1	1	19712800	253	-45.79	2.76	09	0.20	-28.00	464.00	2695	20230623	-52.43	1243	20240329	3.14	1730	-25.90	20240103	1243	3.14	20240329	2695	-52.43	20230623	1243	3.14	20240329	0.49	N	084440	100	19 억	N	N	N	N
131	20240405	150600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1284	-12	5	-0.93	46381249	35945	181.36	1296	1302	1281	1684	908	1296	1290.34	-2331	1307	1301	1296	1290	1285	1299	1288	20	388	100	770	1	1	19712800	253	-45.86	2.77	09	0.18	-28.00	464.00	2695	20230623	-52.36	1243	20240329	3.30	1730	-25.78	20240103	1243	3.30	20240329	2695	-52.36	20230623	1243	3.30	20240329	0.49	N	084440	100	19 억	N	N	N	N
132	20240405	140559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1287	-9	5	-0.69	41083424	31830	160.60	1296	1302	1281	1684	908	1296	1290.71	-2507	1307	1301	1296	1290	1285	1299	1288	20	388	100	770	1	1	19712800	254	-45.96	2.77	09	0.16	-28.00	464.00	2695	20230623	-52.24	1243	20240329	3.54	1730	-25.61	20240103	1243	3.54	20240329	2695	-52.24	20230623	1243	3.54	20240329	0.49	N	084440	100	19 억	N	N	N	N
133	20240405	130559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1288	-8	5	-0.62	38573823	29875	150.73	1296	1302	1281	1684	908	1296	1291.17	-2487	1307	1301	1296	1290	1285	1299	1288	20	388	100	770	1	1	19712800	254	-46.00	2.78	09	0.15	-28.00	464.00	2695	20230623	-52.21	1243	20240329	3.62	1730	-25.55	20240103	1243	3.62	20240329	2695	-52.21	20230623	1243	3.62	20240329	0.49	N	084440	100	19 억	N	N	N	N
134	20240405	120559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1288	-8	5	-0.62	36151052	27987	141.21	1296	1302	1281	1684	908	1296	1291.71	-2225	1307	1301	1296	1290	1285	1299	1288	20	388	100	770	1	1	19712800	254	-46.00	2.78	09	0.14	-28.00	464.00	2695	20230623	-52.21	1243	20240329	3.62	1730	-25.55	20240103	1243	3.62	20240329	2695	-52.21	20230623	1243	3.62	20240329	0.49	N	084440	100	19 억	N	N	N	N
135	20240405	110604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1289	-7	5	-0.54	27060633	20899	105.44	1296	1302	1283	1684	908	1296	1294.83	-2163	1307	1301	1296	1290	1285	1299	1288	20	388	100	770	1	1	19712800	254	-46.04	2.78	09	0.11	-28.00	464.00	2695	20230623	-52.17	1243	20240329	3.70	1730	-25.49	20240103	1243	3.70	20240329	2695	-52.17	20230623	1243	3.70	20240329	0.49	N	084440	100	19 억	N	N	N	N
136	20240405	100515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1300	4	2	0.31	19309595	14887	75.11	1296	1302	1290	1684	908	1296	1297.08	-1039	1307	1301	1296	1290	1285	1299	1288	20	388	100	770	1	1	19712800	256	-46.43	2.80	09	0.08	-28.00	464.00	2695	20230623	-51.76	1243	20240329	4.59	1730	-24.86	20240103	1243	4.59	20240329	2695	-51.76	20230623	1243	4.59	20240329	0.49	N	084440	100	19 억	N	N	N	N
137	20240405	090553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1296	0	3	0.00	4757266	3665	18.49	1296	1302	1296	1684	908	1296	1298.03	-216	1307	1301	1296	1290	1285	1299	1288	20	388	100	770	1	1	19712800	255	-46.29	2.79	09	0.02	-28.00	464.00	2695	20230623	-51.91	1243	20240329	4.26	1730	-25.09	20240103	1243	4.26	20240329	2695	-51.91	20230623	1243	4.26	20240329	0.49	N	084440	100	19 억	N	N	N	N
138	20240404	160553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1296	-2	5	-0.15	25651684	19820	51.56	1298	1302	1291	1687	909	1298	1294.23	-2724	1327	1312	1305	1290	1283	1309	1287	20	389	100	770	1	1	19712800	255	-46.29	2.79	09	0.10	-28.00	464.00	2695	20230623	-51.91	1243	20240329	4.26	1730	-25.09	20240103	1243	4.26	20240329	2695	-51.91	20230623	1243	4.26	20240329	0.49	N	084440	100	19 억	N	N	N	N
139	20240404	150551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1292	-6	5	-0.46	22065656	17043	44.34	1298	1302	1291	1687	909	1298	1294.70	-2640	1327	1312	1305	1290	1283	1309	1287	20	389	100	770	1	1	19712800	255	-46.14	2.78	09	0.09	-28.00	464.00	2695	20230623	-52.06	1243	20240329	3.94	1730	-25.32	20240103	1243	3.94	20240329	2695	-52.06	20230623	1243	3.94	20240329	0.49	N	084440	100	19 억	N	N	N	N
140	20240404	140552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1299	1	2	0.08	20090462	15515	40.36	1298	1302	1291	1687	909	1298	1294.91	-2585	1327	1312	1305	1290	1283	1309	1287	20	389	100	770	1	1	19712800	256	-46.39	2.80	09	0.08	-28.00	464.00	2695	20230623	-51.80	1243	20240329	4.51	1730	-24.91	20240103	1243	4.51	20240329	2695	-51.80	20230623	1243	4.51	20240329	0.49	N	084440	100	19 억	N	N	N	N
141	20240404	130546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1296	-2	5	-0.15	18418171	14226	37.01	1298	1302	1291	1687	909	1298	1294.68	-2500	1327	1312	1305	1290	1283	1309	1287	20	389	100	770	1	1	19712800	255	-46.29	2.79	09	0.07	-28.00	464.00	2695	20230623	-51.91	1243	20240329	4.26	1730	-25.09	20240103	1243	4.26	20240329	2695	-51.91	20230623	1243	4.26	20240329	0.49	N	084440	100	19 억	N	N	N	N
142	20240404	120550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1297	-1	5	-0.08	14039573	10835	28.19	1298	1302	1291	1687	909	1298	1295.76	-2474	1327	1312	1305	1290	1283	1309	1287	20	389	100	770	1	1	19712800	256	-46.32	2.80	09	0.05	-28.00	464.00	2695	20230623	-51.87	1243	20240329	4.34	1730	-25.03	20240103	1243	4.34	20240329	2695	-51.87	20230623	1243	4.34	20240329	0.49	N	084440	100	19 억	N	N	N	N
143	20240404	110552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1299	1	2	0.08	8698530	6708	17.45	1298	1302	1292	1687	909	1298	1296.74	-829	1327	1312	1305	1290	1283	1309	1287	20	389	100	770	1	1	19712800	256	-46.39	2.80	09	0.03	-28.00	464.00	2695	20230623	-51.80	1243	20240329	4.51	1730	-24.91	20240103	1243	4.51	20240329	2695	-51.80	20230623	1243	4.51	20240329	0.49	N	084440	100	19 억	N	N	N	N
144	20240404	100551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1300	2	2	0.15	6672065	5145	13.39	1298	1302	1292	1687	909	1298	1296.81	-610	1327	1312	1305	1290	1283	1309	1287	20	389	100	770	1	1	19712800	256	-46.43	2.80	09	0.03	-28.00	464.00	2695	20230623	-51.76	1243	20240329	4.59	1730	-24.86	20240103	1243	4.59	20240329	2695	-51.76	20230623	1243	4.59	20240329	0.49	N	084440	100	19 억	N	N	N	N
145	20240404	090551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1298	0	3	0.00	3991291	3075	8.00	1298	1298	1292	1687	909	1298	1297.98	0	1327	1312	1305	1290	1283	1309	1287	20	389	100	770	1	1	19712800	256	-46.36	2.80	09	0.02	-28.00	464.00	2695	20230623	-51.84	1243	20240329	4.42	1730	-24.97	20240103	1243	4.42	20240329	2695	-51.84	20230623	1243	4.42	20240329	0.49	N	084440	100	19 억	N	N	N	N
146	20240403	160551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1298	-22	5	-1.67	50006877	38438	156.25	1320	1320	1298	1716	924	1320	1300.97	-1115	1344	1331	1322	1309	1300	1327	1305	20	396	100	790	1	1	19712800	256	-46.36	2.80	09	0.19	-28.00	464.00	2695	20230623	-51.84	1243	20240329	4.42	1730	-24.97	20240103	1243	4.42	20240329	2695	-51.84	20230623	1243	4.42	20240329	0.50	N	084440	100	19 억	N	N	N	N
147	20240403	150549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1299	-21	5	-1.59	39344008	30225	122.86	1320	1320	1298	1716	924	1320	1301.70	-1085	1344	1331	1322	1309	1300	1327	1305	20	396	100	790	1	1	19712800	256	-46.39	2.80	09	0.15	-28.00	464.00	2695	20230623	-51.80	1243	20240329	4.51	1730	-24.91	20240103	1243	4.51	20240329	2695	-51.80	20230623	1243	4.51	20240329	0.50	N	084440	100	19 억	N	N	N	N
148	20240403	140546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1299	-21	5	-1.59	36233109	27832	113.13	1320	1320	1298	1716	924	1320	1301.85	-1096	1344	1331	1322	1309	1300	1327	1305	20	396	100	790	1	1	19712800	256	-46.39	2.80	09	0.14	-28.00	464.00	2695	20230623	-51.80	1243	20240329	4.51	1730	-24.91	20240103	1243	4.51	20240329	2695	-51.80	20230623	1243	4.51	20240329	0.50	N	084440	100	19 억	N	N	N	N
149	20240403	130546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1300	-20	5	-1.52	25106443	19276	78.35	1320	1320	1298	1716	924	1320	1302.47	-965	1344	1331	1322	1309	1300	1327	1305	20	396	100	790	1	1	19712800	256	-46.43	2.80	09	0.10	-28.00	464.00	2695	20230623	-51.76	1243	20240329	4.59	1730	-24.86	20240103	1243	4.59	20240329	2695	-51.76	20230623	1243	4.59	20240329	0.50	N	084440	100	19 억	N	N	N	N
150	20240403	120545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1300	-20	5	-1.52	8719510	6654	27.05	1320	1320	1300	1716	924	1320	1310.42	-510	1344	1331	1322	1309	1300	1327	1305	20	396	100	790	1	1	19712800	256	-46.43	2.80	09	0.03	-28.00	464.00	2695	20230623	-51.76	1243	20240329	4.59	1730	-24.86	20240103	1243	4.59	20240329	2695	-51.76	20230623	1243	4.59	20240329	0.50	N	084440	100	19 억	N	N	N	N
151	20240403	110545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1312	-8	5	-0.61	7794880	5943	24.16	1320	1320	1300	1716	924	1320	1311.61	-565	1344	1331	1322	1309	1300	1327	1305	20	396	100	790	1	1	19712800	259	-46.86	2.83	09	0.03	-28.00	464.00	2695	20230623	-51.32	1243	20240329	5.55	1730	-24.16	20240103	1243	5.55	20240329	2695	-51.32	20230623	1243	5.55	20240329	0.50	N	084440	100	19 억	N	N	N	N
152	20240403	100547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1302	-18	5	-1.36	5429929	4133	16.80	1320	1320	1302	1716	924	1320	1313.80	-214	1344	1331	1322	1309	1300	1327	1305	20	396	100	790	1	1	19712800	257	-46.50	2.81	09	0.02	-28.00	464.00	2695	20230623	-51.69	1243	20240329	4.75	1730	-24.74	20240103	1243	4.75	20240329	2695	-51.69	20230623	1243	4.75	20240329	0.50	N	084440	100	19 억	N	N	N	N
153	20240403	090547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1320	0	3	0.00	3220800	2440	9.92	1320	1320	1320	1716	924	1320	1320.00	0	1344	1331	1322	1309	1300	1327	1305	20	396	100	790	1	1	19712800	260	-47.14	2.84	09	0.01	-28.00	464.00	2695	20230623	-51.02	1243	20240329	6.19	1730	-23.70	20240103	1243	6.19	20240329	2695	-51.02	20230623	1243	6.19	20240329	0.50	N	084440	100	19 억	N	N	N	N
154	20240402	160537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1320	-9	5	-0.68	32633064	24601	48.81	1329	1335	1313	1727	931	1329	1326.36	-10043	1378	1353	1304	1279	1230	1366	1292	20	398	100	790	1	1	19712800	260	-47.14	2.84	09	0.12	-28.00	464.00	2695	20230623	-51.02	1243	20240329	6.19	1730	-23.70	20240103	1243	6.19	20240329	2695	-51.02	20230623	1243	6.19	20240329	0.49	N	084440	100	19 억	N	N	N	N
155	20240402	150544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1320	-9	5	-0.68	32328144	24370	48.35	1329	1335	1313	1727	931	1329	1326.42	-10043	1378	1353	1304	1279	1230	1366	1292	20	398	100	790	1	1	19712800	260	-47.14	2.84	09	0.12	-28.00	464.00	2695	20230623	-51.02	1243	20240329	6.19	1730	-23.70	20240103	1243	6.19	20240329	2695	-51.02	20230623	1243	6.19	20240329	0.49	N	084440	100	19 억	N	N	N	N
156	20240402	140546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1323	-6	5	-0.45	32124846	24216	48.05	1329	1335	1313	1727	931	1329	1326.46	-10035	1378	1353	1304	1279	1230	1366	1292	20	398	100	790	1	1	19712800	261	-47.25	2.85	09	0.12	-28.00	464.00	2695	20230623	-50.91	1243	20240329	6.44	1730	-23.53	20240103	1243	6.44	20240329	2695	-50.91	20230623	1243	6.44	20240329	0.49	N	084440	100	19 억	N	N	N	N
157	20240402	130537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1319	-10	5	-0.75	26365829	19878	39.44	1329	1335	1313	1727	931	1329	1326.20	-8419	1378	1353	1304	1279	1230	1366	1292	20	398	100	790	1	1	19712800	260	-47.11	2.84	09	0.10	-28.00	464.00	2695	20230623	-51.06	1243	20240329	6.11	1730	-23.76	20240103	1243	6.11	20240329	2695	-51.06	20230623	1243	6.11	20240329	0.49	N	084440	100	19 억	N	N	N	N
158	20240402	120533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1320	-9	5	-0.68	23003637	17329	34.38	1329	1335	1313	1727	931	1329	1327.34	-8207	1378	1353	1304	1279	1230	1366	1292	20	398	100	790	1	1	19712800	260	-47.14	2.84	09	0.09	-28.00	464.00	2695	20230623	-51.02	1243	20240329	6.19	1730	-23.70	20240103	1243	6.19	20240329	2695	-51.02	20230623	1243	6.19	20240329	0.49	N	084440	100	19 억	N	N	N	N
159	20240402	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1318	-11	5	-0.83	22370419	16849	33.43	1329	1335	1313	1727	931	1329	1327.59	-8207	1378	1353	1304	1279	1230	1366	1292	20	398	100	790	1	1	19712800	260	-47.07	2.84	09	0.09	-28.00	464.00	2695	20230623	-51.09	1243	20240329	6.03	1730	-23.82	20240103	1243	6.03	20240329	2695	-51.09	20230623	1243	6.03	20240329	0.49	N	084440	100	19 억	N	N	N	N
160	20240402	100539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1325	-4	5	-0.30	18269677	13741	27.26	1329	1335	1313	1727	931	1329	1329.63	-6655	1378	1353	1304	1279	1230	1366	1292	20	398	100	790	1	1	19712800	261	-47.32	2.86	09	0.07	-28.00	464.00	2695	20230623	-50.83	1243	20240329	6.60	1730	-23.41	20240103	1243	6.60	20240329	2695	-50.83	20230623	1243	6.60	20240329	0.49	N	084440	100	19 억	N	N	N	N
161	20240402	090540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1330	1	2	0.08	7547669	5679	11.27	1329	1335	1313	1727	931	1329	1329.06	-702	1378	1353	1304	1279	1230	1366	1292	20	398	100	790	1	1	19712800	262	-47.50	2.87	09	0.03	-28.00	464.00	2695	20230623	-50.65	1243	20240329	7.00	1730	-23.12	20240103	1243	7.00	20240329	2695	-50.65	20230623	1243	7.00	20240329	0.49	N	084440	100	19 억	N	N	N	N
162	20240401	160537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1329	21	2	1.61	65542564	50400	76.89	1308	1329	1255	1700	916	1308	1300.41	630	1363	1335	1289	1261	1215	1312	1238	20	392	100	780	1	1	19712800	262	-47.46	2.86	09	0.26	-28.00	464.00	2695	20230623	-50.69	1243	20240329	6.92	1730	-23.18	20240103	1243	6.92	20240329	2695	-50.69	20230623	1243	6.92	20240329	0.49	N	084440	100	19 억	N	N	N	N
163	20240401	150539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1311	3	2	0.23	60519539	46611	71.11	1308	1311	1255	1700	916	1308	1298.40	826	1363	1335	1289	1261	1215	1312	1238	20	392	100	780	1	1	19712800	258	-46.82	2.83	09	0.24	-28.00	464.00	2695	20230623	-51.35	1243	20240329	5.47	1730	-24.22	20240103	1243	5.47	20240329	2695	-51.35	20230623	1243	5.47	20240329	0.49	N	084440	100	19 억	N	N	N	N
164	20240401	140535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1292	-16	5	-1.22	56037994	43175	65.87	1308	1308	1255	1700	916	1308	1297.93	268	1363	1335	1289	1261	1215	1312	1238	20	392	100	780	1	1	19712800	255	-46.14	2.78	09	0.22	-28.00	464.00	2695	20230623	-52.06	1243	20240329	3.94	1730	-25.32	20240103	1243	3.94	20240329	2695	-52.06	20230623	1243	3.94	20240329	0.49	N	084440	100	19 억	N	N	N	N
165	20240401	130533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1302	-6	5	-0.46	43135101	33253	50.73	1308	1308	1255	1700	916	1308	1297.18	995	1363	1335	1289	1261	1215	1312	1238	20	392	100	780	1	1	19712800	257	-46.50	2.81	09	0.17	-28.00	464.00	2695	20230623	-51.69	1243	20240329	4.75	1730	-24.74	20240103	1243	4.75	20240329	2695	-51.69	20230623	1243	4.75	20240329	0.49	N	084440	100	19 억	N	N	N	N
166	20240401	120539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1302	-6	5	-0.46	42252342	32575	49.70	1308	1308	1255	1700	916	1308	1297.08	995	1363	1335	1289	1261	1215	1312	1238	20	392	100	780	1	1	19712800	257	-46.50	2.81	09	0.17	-28.00	464.00	2695	20230623	-51.69	1243	20240329	4.75	1730	-24.74	20240103	1243	4.75	20240329	2695	-51.69	20230623	1243	4.75	20240329	0.49	N	084440	100	19 억	N	N	N	N
167	20240401	110537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1289	-19	5	-1.45	38871004	29965	45.71	1308	1308	1255	1700	916	1308	1297.21	996	1363	1335	1289	1261	1215	1312	1238	20	392	100	780	1	1	19712800	254	-46.04	2.78	09	0.15	-28.00	464.00	2695	20230623	-52.17	1243	20240329	3.70	1730	-25.49	20240103	1243	3.70	20240329	2695	-52.17	20230623	1243	3.70	20240329	0.49	N	084440	100	19 억	N	N	N	N
168	20240401	100534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1308	0	3	0.00	13354430	10231	15.61	1308	1308	1295	1700	916	1308	1305.29	-137	1363	1335	1289	1261	1215	1312	1238	20	392	100	780	1	1	19712800	258	-46.71	2.82	09	0.05	-28.00	464.00	2695	20230623	-51.47	1243	20240329	5.23	1730	-24.39	20240103	1243	5.23	20240329	2695	-51.47	20230623	1243	5.23	20240329	0.49	N	084440	100	19 억	N	N	N	N
169	20240401	090535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1307	-1	5	-0.08	3700420	2831	4.32	1308	1308	1295	1700	916	1308	1307.11	-503	1363	1335	1289	1261	1215	1312	1238	20	392	100	780	1	1	19712800	258	-46.68	2.82	09	0.01	-28.00	464.00	2695	20230623	-51.50	1243	20240329	5.15	1730	-24.45	20240103	1243	5.15	20240329	2695	-51.50	20230623	1243	5.15	20240329	0.49	N	084440	100	19 억	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History