KissMeData/085810/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 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	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	160715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	986	18	2	1.86	135496444	133590	668.82	971	1065	971	1258	678	968	1014.27	1997	988	978	969	959	950	973	954	152	290	500	610	1	1	29685769	293	-1.13	1.12	12	0.45	-875.00	877.00	2235	20230602	-55.88	886	20240315	11.29	1234	-20.10	20240201	886	11.29	20240315	2235	-55.88	20230602	886	11.29	20240315	0.77	N	085810	500	152 억	N	N	N	N
3	20240430	150725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	989	21	2	2.17	132330232	130382	652.76	971	1065	971	1258	678	968	1014.94	2298	988	978	969	959	950	973	954	152	290	500	610	1	1	29685769	294	-1.13	1.13	12	0.44	-875.00	877.00	2235	20230602	-55.75	886	20240315	11.63	1234	-19.85	20240201	886	11.63	20240315	2235	-55.75	20230602	886	11.63	20240315	0.77	N	085810	500	152 억	N	N	N	N
4	20240430	140725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	989	21	2	2.17	124515428	122466	613.13	971	1065	971	1258	678	968	1016.73	3505	988	978	969	959	950	973	954	152	290	500	610	1	1	29685769	294	-1.13	1.13	12	0.41	-875.00	877.00	2235	20230602	-55.75	886	20240315	11.63	1234	-19.85	20240201	886	11.63	20240315	2235	-55.75	20230602	886	11.63	20240315	0.77	N	085810	500	152 억	N	N	N	N
5	20240430	130724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	990	22	2	2.27	122459841	120388	602.72	971	1065	971	1258	678	968	1017.21	3504	988	978	969	959	950	973	954	152	290	500	610	1	1	29685769	294	-1.13	1.13	12	0.41	-875.00	877.00	2235	20230602	-55.70	886	20240315	11.74	1234	-19.77	20240201	886	11.74	20240315	2235	-55.70	20230602	886	11.74	20240315	0.77	N	085810	500	152 억	N	N	N	N
6	20240430	120724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	997	29	2	3.00	120598925	118509	593.32	971	1065	971	1258	678	968	1017.64	3439	988	978	969	959	950	973	954	152	290	500	610	1	1	29685769	296	-1.14	1.14	12	0.40	-875.00	877.00	2235	20230602	-55.39	886	20240315	12.53	1234	-19.21	20240201	886	12.53	20240315	2235	-55.39	20230602	886	12.53	20240315	0.77	N	085810	500	152 억	N	N	N	N
7	20240430	110722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	987	19	2	1.96	116235654	114106	571.27	971	1065	971	1258	678	968	1018.66	5659	988	978	969	959	950	973	954	152	290	500	610	1	1	29685769	293	-1.13	1.13	12	0.38	-875.00	877.00	2235	20230602	-55.84	886	20240315	11.40	1234	-20.02	20240201	886	11.40	20240315	2235	-55.84	20230602	886	11.40	20240315	0.77	N	085810	500	152 억	N	N	N	N
8	20240430	100723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1014	46	2	4.75	94793328	92653	463.87	971	1065	971	1258	678	968	1023.10	8309	988	978	969	959	950	973	954	152	290	500	610	1	1	29685769	301	-1.16	1.16	12	0.31	-875.00	877.00	2235	20230602	-54.63	886	20240315	14.45	1234	-17.83	20240201	886	14.45	20240315	2235	-54.63	20230602	886	14.45	20240315	0.77	N	085810	500	152 억	N	N	N	N
9	20240430	090733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	972	4	2	0.41	651064	669	3.35	971	979	971	1258	678	968	973.19	-148	988	978	969	959	950	973	954	152	290	500	610	1	1	29685769	289	-1.11	1.11	12	0.00	-875.00	877.00	2235	20230602	-56.51	886	20240315	9.71	1234	-21.23	20240201	886	9.71	20240315	2235	-56.51	20230602	886	9.71	20240315	0.77	N	085810	500	152 억	N	N	N	N
10	20240429	160712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	968	-3	5	-0.31	18672373	19350	20.07	971	979	960	1262	680	971	964.98	1854	989	980	968	959	947	984	963	152	291	500	620	1	1	29685769	287	-1.11	1.10	12	0.07	-875.00	877.00	2235	20230602	-56.69	886	20240315	9.26	1234	-21.56	20240201	886	9.26	20240315	2235	-56.69	20230602	886	9.26	20240315	0.77	N	085810	500	152 억	N	N	N	N
11	20240429	150723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	971	0	3	0.00	16573099	17185	17.83	971	979	960	1262	680	971	964.39	968	989	980	968	959	947	984	963	152	291	500	620	1	1	29685769	288	-1.11	1.11	12	0.06	-875.00	877.00	2235	20230602	-56.55	886	20240315	9.59	1234	-21.31	20240201	886	9.59	20240315	2235	-56.55	20230602	886	9.59	20240315	0.77	N	085810	500	152 억	N	N	N	N
12	20240429	140653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	977	6	2	0.62	16371852	16979	17.61	971	979	960	1262	680	971	964.24	968	989	980	968	959	947	984	963	152	291	500	620	1	1	29685769	290	-1.12	1.11	12	0.06	-875.00	877.00	2235	20230602	-56.29	886	20240315	10.27	1234	-20.83	20240201	886	10.27	20240315	2235	-56.29	20230602	886	10.27	20240315	0.77	N	085810	500	152 억	N	N	N	N
13	20240429	130722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	967	-4	5	-0.41	14457845	15006	15.57	971	979	960	1262	680	971	963.47	-34	989	980	968	959	947	984	963	152	291	500	620	1	1	29685769	287	-1.11	1.10	12	0.05	-875.00	877.00	2235	20230602	-56.73	886	20240315	9.14	1234	-21.64	20240201	886	9.14	20240315	2235	-56.73	20230602	886	9.14	20240315	0.77	N	085810	500	152 억	N	N	N	N
14	20240429	120722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	-6	5	-0.62	9345114	9688	10.05	971	979	960	1262	680	971	964.61	-9	989	980	968	959	947	984	963	152	291	500	620	1	1	29685769	286	-1.10	1.10	12	0.03	-875.00	877.00	2235	20230602	-56.82	886	20240315	8.92	1234	-21.80	20240201	886	8.92	20240315	2235	-56.82	20230602	886	8.92	20240315	0.77	N	085810	500	152 억	N	N	N	N
15	20240429	110656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	963	-8	5	-0.82	5376168	5562	5.77	971	979	960	1262	680	971	966.59	34	989	980	968	959	947	984	963	152	291	500	620	1	1	29685769	286	-1.10	1.10	12	0.02	-875.00	877.00	2235	20230602	-56.91	886	20240315	8.69	1234	-21.96	20240201	886	8.69	20240315	2235	-56.91	20230602	886	8.69	20240315	0.77	N	085810	500	152 억	N	N	N	N
16	20240429	100722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	966	-5	5	-0.51	4985780	5157	5.35	971	979	960	1262	680	971	966.80	68	989	980	968	959	947	984	963	152	291	500	620	1	1	29685769	287	-1.10	1.10	12	0.02	-875.00	877.00	2235	20230602	-56.78	886	20240315	9.03	1234	-21.72	20240201	886	9.03	20240315	2235	-56.78	20230602	886	9.03	20240315	0.77	N	085810	500	152 억	N	N	N	N
17	20240429	090722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	971	0	3	0.00	110702	114	0.12	971	979	971	1262	680	971	971.07	-3	989	980	968	959	947	984	963	152	291	500	620	1	1	29685769	288	-1.11	1.11	12	0.00	-875.00	877.00	2235	20230602	-56.55	886	20240315	9.59	1234	-21.31	20240201	886	9.59	20240315	2235	-56.55	20230602	886	9.59	20240315	0.77	N	085810	500	152 억	N	N	N	N
18	20240426	160719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	971	4	2	0.41	93090679	96399	520.96	960	977	956	1257	677	967	965.68	1756	1001	984	973	956	945	978	950	152	290	500	610	1	1	29685769	288	-1.11	1.11	12	0.32	-875.00	877.00	2235	20230602	-56.55	886	20240315	9.59	1234	-21.31	20240201	886	9.59	20240315	2235	-56.55	20230602	886	9.59	20240315	0.77	N	085810	500	152 억	N	N	N	N
19	20240426	150720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	972	5	2	0.52	92648773	95942	518.49	960	977	956	1257	677	967	965.67	1894	1001	984	973	956	945	978	950	152	290	500	610	1	1	29685769	289	-1.11	1.11	12	0.32	-875.00	877.00	2235	20230602	-56.51	886	20240315	9.71	1234	-21.23	20240201	886	9.71	20240315	2235	-56.51	20230602	886	9.71	20240315	0.77	N	085810	500	152 억	N	N	N	N
20	20240426	140717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	976	9	2	0.93	92189078	95470	515.94	960	977	956	1257	677	967	965.63	1894	1001	984	973	956	945	978	950	152	290	500	610	1	1	29685769	290	-1.12	1.11	12	0.32	-875.00	877.00	2235	20230602	-56.33	886	20240315	10.16	1234	-20.91	20240201	886	10.16	20240315	2235	-56.33	20230602	886	10.16	20240315	0.77	N	085810	500	152 억	N	N	N	N
21	20240426	130719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	967	0	3	0.00	33221432	34546	186.69	960	977	956	1257	677	967	961.66	-4349	1001	984	973	956	945	978	950	152	290	500	610	1	1	29685769	287	-1.11	1.10	12	0.12	-875.00	877.00	2235	20230602	-56.73	886	20240315	9.14	1234	-21.64	20240201	886	9.14	20240315	2235	-56.73	20230602	886	9.14	20240315	0.77	N	085810	500	152 억	N	N	N	N
22	20240426	120717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	960	-7	5	-0.72	21751853	22635	122.32	960	977	956	1257	677	967	960.98	-4139	1001	984	973	956	945	978	950	152	290	500	610	1	1	29685769	285	-1.10	1.09	12	0.08	-875.00	877.00	2235	20230602	-57.05	886	20240315	8.35	1234	-22.20	20240201	886	8.35	20240315	2235	-57.05	20230602	886	8.35	20240315	0.77	N	085810	500	152 억	N	N	N	N
23	20240426	110717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	961	-6	5	-0.62	18273973	19016	102.77	960	977	956	1257	677	967	960.98	-3349	1001	984	973	956	945	978	950	152	290	500	610	1	1	29685769	285	-1.10	1.10	12	0.06	-875.00	877.00	2235	20230602	-57.00	886	20240315	8.47	1234	-22.12	20240201	886	8.47	20240315	2235	-57.00	20230602	886	8.47	20240315	0.77	N	085810	500	152 억	N	N	N	N
24	20240426	100716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	963	-4	5	-0.41	12192888	12690	68.58	960	977	956	1257	677	967	960.83	193	1001	984	973	956	945	978	950	152	290	500	610	1	1	29685769	286	-1.10	1.10	12	0.04	-875.00	877.00	2235	20230602	-56.91	886	20240315	8.69	1234	-21.96	20240201	886	8.69	20240315	2235	-56.91	20230602	886	8.69	20240315	0.77	N	085810	500	152 억	N	N	N	N
25	20240426	090721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	956	-11	5	-1.14	1397126	1460	7.89	960	967	956	1257	677	967	956.94	-24	1001	984	973	956	945	978	950	152	290	500	610	1	1	29685769	284	-1.09	1.09	12	0.00	-875.00	877.00	2235	20230602	-57.23	886	20240315	7.90	1234	-22.53	20240201	886	7.90	20240315	2235	-57.23	20230602	886	7.90	20240315	0.77	N	085810	500	152 억	N	N	N	N
26	20240425	160713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	967	-3	5	-0.31	17941748	18504	141.51	971	990	962	1261	679	970	969.61	-2638	1009	989	978	958	947	984	953	152	291	500	620	1	1	29685769	287	-1.11	1.10	12	0.06	-875.00	877.00	2235	20230602	-56.73	886	20240315	9.14	1234	-21.64	20240201	886	9.14	20240315	2235	-56.73	20230602	886	9.14	20240315	0.77	N	085810	500	152 억	N	N	N	N
27	20240425	150718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	985	15	2	1.55	17688747	18243	139.52	971	990	962	1261	679	970	969.62	-2582	1009	989	978	958	947	984	953	152	291	500	620	1	1	29685769	292	-1.13	1.12	12	0.06	-875.00	877.00	2235	20230602	-55.93	886	20240315	11.17	1234	-20.18	20240201	886	11.17	20240315	2235	-55.93	20230602	886	11.17	20240315	0.77	N	085810	500	152 억	N	N	N	N
28	20240425	140714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	963	-7	5	-0.72	14035320	14491	110.82	971	990	962	1261	679	970	968.55	-1861	1009	989	978	958	947	984	953	152	291	500	620	1	1	29685769	286	-1.10	1.10	12	0.05	-875.00	877.00	2235	20230602	-56.91	886	20240315	8.69	1234	-21.96	20240201	886	8.69	20240315	2235	-56.91	20230602	886	8.69	20240315	0.77	N	085810	500	152 억	N	N	N	N
29	20240425	130717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	970	0	3	0.00	4314539	4414	33.76	971	990	970	1261	679	970	977.47	-1438	1009	989	978	958	947	984	953	152	291	500	620	1	1	29685769	288	-1.11	1.11	12	0.01	-875.00	877.00	2235	20230602	-56.60	886	20240315	9.48	1234	-21.39	20240201	886	9.48	20240315	2235	-56.60	20230602	886	9.48	20240315	0.77	N	085810	500	152 억	N	N	N	N
30	20240425	120713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	970	0	3	0.00	3457049	3530	27.00	971	990	970	1261	679	970	979.33	-841	1009	989	978	958	947	984	953	152	291	500	620	1	1	29685769	288	-1.11	1.11	12	0.01	-875.00	877.00	2235	20230602	-56.60	886	20240315	9.48	1234	-21.39	20240201	886	9.48	20240315	2235	-56.60	20230602	886	9.48	20240315	0.77	N	085810	500	152 억	N	N	N	N
31	20240425	110715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	973	3	2	0.31	1947858	1976	15.11	971	990	971	1261	679	970	985.76	-233	1009	989	978	958	947	984	953	152	291	500	620	1	1	29685769	289	-1.11	1.11	12	0.01	-875.00	877.00	2235	20230602	-56.47	886	20240315	9.82	1234	-21.15	20240201	886	9.82	20240315	2235	-56.47	20230602	886	9.82	20240315	0.77	N	085810	500	152 억	N	N	N	N
32	20240425	100714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	986	16	2	1.65	278549	282	2.16	971	990	971	1261	679	970	987.76	-142	1009	989	978	958	947	984	953	152	291	500	620	1	1	29685769	293	-1.13	1.12	12	0.00	-875.00	877.00	2235	20230602	-55.88	886	20240315	11.29	1234	-20.10	20240201	886	11.29	20240315	2235	-55.88	20230602	886	11.29	20240315	0.77	N	085810	500	152 억	N	N	N	N
33	20240425	090717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	989	19	2	1.96	165036	167	1.28	971	990	971	1261	679	970	988.24	-134	1009	989	978	958	947	984	953	152	291	500	620	1	1	29685769	294	-1.13	1.13	12	0.00	-875.00	877.00	2235	20230602	-55.75	886	20240315	11.63	1234	-19.85	20240201	886	11.63	20240315	2235	-55.75	20230602	886	11.63	20240315	0.77	N	085810	500	152 억	N	N	N	N
34	20240424	160702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	970	3	2	0.31	12617248	12976	48.51	998	998	967	1257	677	967	972.35	-1742	1008	987	977	956	946	982	951	152	290	500	610	1	1	29685769	288	-1.11	1.11	12	0.04	-875.00	877.00	2235	20230602	-56.60	886	20240315	9.48	1234	-21.39	20240201	886	9.48	20240315	2235	-56.60	20230602	886	9.48	20240315	0.78	N	085810	500	152 억	N	N	N	N
35	20240424	150712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	967	0	3	0.00	11201492	11513	43.04	998	998	967	1257	677	967	972.94	-1636	1008	987	977	956	946	982	951	152	290	500	610	1	1	29685769	287	-1.11	1.10	12	0.04	-875.00	877.00	2235	20230602	-56.73	886	20240315	9.14	1234	-21.64	20240201	886	9.14	20240315	2235	-56.73	20230602	886	9.14	20240315	0.78	N	085810	500	152 억	N	N	N	N
36	20240424	140711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	971	4	2	0.41	10636187	10929	40.86	998	998	967	1257	677	967	973.21	-1636	1008	987	977	956	946	982	951	152	290	500	610	1	1	29685769	288	-1.11	1.11	12	0.04	-875.00	877.00	2235	20230602	-56.55	886	20240315	9.59	1234	-21.31	20240201	886	9.59	20240315	2235	-56.55	20230602	886	9.59	20240315	0.78	N	085810	500	152 억	N	N	N	N
37	20240424	130717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	971	4	2	0.41	6498323	6673	24.95	998	998	967	1257	677	967	973.82	-1636	1008	987	977	956	946	982	951	152	290	500	610	1	1	29685769	288	-1.11	1.11	12	0.02	-875.00	877.00	2235	20230602	-56.55	886	20240315	9.59	1234	-21.31	20240201	886	9.59	20240315	2235	-56.55	20230602	886	9.59	20240315	0.78	N	085810	500	152 억	N	N	N	N
38	20240424	120713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	971	4	2	0.41	6139829	6305	23.57	998	998	967	1257	677	967	973.80	-1636	1008	987	977	956	946	982	951	152	290	500	610	1	1	29685769	288	-1.11	1.11	12	0.02	-875.00	877.00	2235	20230602	-56.55	886	20240315	9.59	1234	-21.31	20240201	886	9.59	20240315	2235	-56.55	20230602	886	9.59	20240315	0.78	N	085810	500	152 억	N	N	N	N
39	20240424	110711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	975	8	2	0.83	5648405	5800	21.68	998	998	967	1257	677	967	973.86	-1636	1008	987	977	956	946	982	951	152	290	500	610	1	1	29685769	289	-1.11	1.11	12	0.02	-875.00	877.00	2235	20230602	-56.38	886	20240315	10.05	1234	-20.99	20240201	886	10.05	20240315	2235	-56.38	20230602	886	10.05	20240315	0.78	N	085810	500	152 억	N	N	N	N
40	20240424	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	979	12	2	1.24	3435100	3528	13.19	998	998	967	1257	677	967	973.67	-580	1008	987	977	956	946	982	951	152	290	500	610	1	1	29685769	291	-1.12	1.12	12	0.01	-875.00	877.00	2235	20230602	-56.20	886	20240315	10.50	1234	-20.66	20240201	886	10.50	20240315	2235	-56.20	20230602	886	10.50	20240315	0.78	N	085810	500	152 억	N	N	N	N
41	20240424	090712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	967	0	3	0.00	1016520	1049	3.92	998	998	967	1257	677	967	969.04	215	1008	987	977	956	946	982	951	152	290	500	610	1	1	29685769	287	-1.11	1.10	12	0.00	-875.00	877.00	2235	20230602	-56.73	886	20240315	9.14	1234	-21.64	20240201	886	9.14	20240315	2235	-56.73	20230602	886	9.14	20240315	0.78	N	085810	500	152 억	N	N	N	N
42	20240423	160649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	967	2	2	0.21	26010556	26748	111.60	998	998	967	1254	676	965	972.43	-1782	1001	982	969	950	937	976	944	152	289	500	610	1	1	29685769	287	-1.11	1.10	12	0.09	-875.00	877.00	2235	20230602	-56.73	886	20240315	9.14	1234	-21.64	20240201	886	9.14	20240315	2235	-56.73	20230602	886	9.14	20240315	0.78	N	085810	500	152 억	N	N	N	N
43	20240423	150709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	968	3	2	0.31	24765250	25461	106.23	998	998	968	1254	676	965	972.67	-1756	1001	982	969	950	937	976	944	152	289	500	610	1	1	29685769	287	-1.11	1.10	12	0.09	-875.00	877.00	2235	20230602	-56.69	886	20240315	9.26	1234	-21.56	20240201	886	9.26	20240315	2235	-56.69	20230602	886	9.26	20240315	0.78	N	085810	500	152 억	N	N	N	N
44	20240423	140709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	970	5	2	0.52	22909440	23547	98.25	998	998	970	1254	676	965	972.92	-1756	1001	982	969	950	937	976	944	152	289	500	610	1	1	29685769	288	-1.11	1.11	12	0.08	-875.00	877.00	2235	20230602	-56.60	886	20240315	9.48	1234	-21.39	20240201	886	9.48	20240315	2235	-56.60	20230602	886	9.48	20240315	0.78	N	085810	500	152 억	N	N	N	N
45	20240423	130707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	970	5	2	0.52	19724920	20264	84.55	998	998	970	1254	676	965	973.40	-1756	1001	982	969	950	937	976	944	152	289	500	610	1	1	29685769	288	-1.11	1.11	12	0.07	-875.00	877.00	2235	20230602	-56.60	886	20240315	9.48	1234	-21.39	20240201	886	9.48	20240315	2235	-56.60	20230602	886	9.48	20240315	0.78	N	085810	500	152 억	N	N	N	N
46	20240423	120707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	973	8	2	0.83	15302333	15705	65.53	998	998	970	1254	676	965	974.36	-213	1001	982	969	950	937	976	944	152	289	500	610	1	1	29685769	289	-1.11	1.11	12	0.05	-875.00	877.00	2235	20230602	-56.47	886	20240315	9.82	1234	-21.15	20240201	886	9.82	20240315	2235	-56.47	20230602	886	9.82	20240315	0.78	N	085810	500	152 억	N	N	N	N
47	20240423	110709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	973	8	2	0.83	15299414	15702	65.52	998	998	970	1254	676	965	974.36	-213	1001	982	969	950	937	976	944	152	289	500	610	1	1	29685769	289	-1.11	1.11	12	0.05	-875.00	877.00	2235	20230602	-56.47	886	20240315	9.82	1234	-21.15	20240201	886	9.82	20240315	2235	-56.47	20230602	886	9.82	20240315	0.78	N	085810	500	152 억	N	N	N	N
48	20240423	100708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	972	7	2	0.73	6346207	6474	27.01	998	998	971	1254	676	965	980.26	-213	1001	982	969	950	937	976	944	152	289	500	610	1	1	29685769	289	-1.11	1.11	12	0.02	-875.00	877.00	2235	20230602	-56.51	886	20240315	9.71	1234	-21.23	20240201	886	9.71	20240315	2235	-56.51	20230602	886	9.71	20240315	0.78	N	085810	500	152 억	N	N	N	N
49	20240423	090708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	973	8	2	0.83	2421815	2439	10.18	998	998	971	1254	676	965	992.95	-448	1001	982	969	950	937	976	944	152	289	500	610	1	1	29685769	289	-1.11	1.11	12	0.01	-875.00	877.00	2235	20230602	-56.47	886	20240315	9.82	1234	-21.15	20240201	886	9.82	20240315	2235	-56.47	20230602	886	9.82	20240315	0.78	N	085810	500	152 억	N	N	N	N
50	20240422	160706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	-5	5	-0.52	23229017	23967	35.49	970	988	956	1261	679	970	969.21	1819	1028	998	965	935	902	982	919	152	291	500	620	1	1	29685769	286	-1.10	1.10	12	0.08	-875.00	877.00	2235	20230602	-56.82	886	20240315	8.92	1234	-21.80	20240201	886	8.92	20240315	2235	-56.82	20230602	886	8.92	20240315	0.78	N	085810	500	152 억	N	N	N	N
51	20240422	150705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	970	0	3	0.00	20592987	21246	31.46	970	988	956	1261	679	970	969.26	245	1028	998	965	935	902	982	919	152	291	500	620	1	1	29685769	288	-1.11	1.11	12	0.07	-875.00	877.00	2235	20230602	-56.60	886	20240315	9.48	1234	-21.39	20240201	886	9.48	20240315	2235	-56.60	20230602	886	9.48	20240315	0.78	N	085810	500	152 억	N	N	N	N
52	20240422	140705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	966	-4	5	-0.41	16505581	17028	25.22	970	988	956	1261	679	970	969.32	245	1028	998	965	935	902	982	919	152	291	500	620	1	1	29685769	287	-1.10	1.10	12	0.06	-875.00	877.00	2235	20230602	-56.78	886	20240315	9.03	1234	-21.72	20240201	886	9.03	20240315	2235	-56.78	20230602	886	9.03	20240315	0.78	N	085810	500	152 억	N	N	N	N
53	20240422	130703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	-5	5	-0.52	13122546	13539	20.05	970	988	956	1261	679	970	969.24	245	1028	998	965	935	902	982	919	152	291	500	620	1	1	29685769	286	-1.10	1.10	12	0.05	-875.00	877.00	2235	20230602	-56.82	886	20240315	8.92	1234	-21.80	20240201	886	8.92	20240315	2235	-56.82	20230602	886	8.92	20240315	0.78	N	085810	500	152 억	N	N	N	N
54	20240422	120703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	970	0	3	0.00	11135790	11484	17.01	970	988	956	1261	679	970	969.68	245	1028	998	965	935	902	982	919	152	291	500	620	1	1	29685769	288	-1.11	1.11	12	0.04	-875.00	877.00	2235	20230602	-56.60	886	20240315	9.48	1234	-21.39	20240201	886	9.48	20240315	2235	-56.60	20230602	886	9.48	20240315	0.78	N	085810	500	152 억	N	N	N	N
55	20240422	110703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	976	6	2	0.62	9400410	9699	14.36	970	988	956	1261	679	970	969.21	245	1028	998	965	935	902	982	919	152	291	500	620	1	1	29685769	290	-1.12	1.11	12	0.03	-875.00	877.00	2235	20230602	-56.33	886	20240315	10.16	1234	-20.91	20240201	886	10.16	20240315	2235	-56.33	20230602	886	10.16	20240315	0.78	N	085810	500	152 억	N	N	N	N
56	20240422	100704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	983	13	2	1.34	2556345	2638	3.91	970	988	956	1261	679	970	969.05	129	1028	998	965	935	902	982	919	152	291	500	620	1	1	29685769	292	-1.12	1.12	12	0.01	-875.00	877.00	2235	20230602	-56.02	886	20240315	10.95	1234	-20.34	20240201	886	10.95	20240315	2235	-56.02	20230602	886	10.95	20240315	0.78	N	085810	500	152 억	N	N	N	N
57	20240422	090704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	975	5	2	0.52	1251183	1293	1.91	970	988	956	1261	679	970	967.66	129	1028	998	965	935	902	982	919	152	291	500	620	1	1	29685769	289	-1.11	1.11	12	0.00	-875.00	877.00	2235	20230602	-56.38	886	20240315	10.05	1234	-20.99	20240201	886	10.05	20240315	2235	-56.38	20230602	886	10.05	20240315	0.78	N	085810	500	152 억	N	N	N	N
58	20240419	160634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	970	-20	5	-2.02	64854332	67524	448.37	980	995	932	1287	693	990	960.46	2088	1028	1008	999	979	970	1004	975	152	297	500	630	1	1	29685769	288	-1.11	1.11	12	0.23	-875.00	877.00	2235	20230602	-56.60	886	20240315	9.48	1234	-21.39	20240201	886	9.48	20240315	2235	-56.60	20230602	886	9.48	20240315	0.78	N	085810	500	152 억	N	N	N	N
59	20240419	150639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	969	-21	5	-2.12	60579704	63118	419.11	980	995	932	1287	693	990	959.78	3026	1028	1008	999	979	970	1004	975	152	297	500	630	1	1	29685769	288	-1.11	1.10	12	0.21	-875.00	877.00	2235	20230602	-56.64	886	20240315	9.37	1234	-21.47	20240201	886	9.37	20240315	2235	-56.64	20230602	886	9.37	20240315	0.78	N	085810	500	152 억	N	N	N	N
60	20240419	140633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	970	-20	5	-2.02	58529505	61020	405.18	980	989	932	1287	693	990	959.19	3995	1028	1008	999	979	970	1004	975	152	297	500	630	1	1	29685769	288	-1.11	1.11	12	0.21	-875.00	877.00	2235	20230602	-56.60	886	20240315	9.48	1234	-21.39	20240201	886	9.48	20240315	2235	-56.60	20230602	886	9.48	20240315	0.78	N	085810	500	152 억	N	N	N	N
61	20240419	130634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	955	-35	5	-3.54	48764960	50823	337.47	980	989	932	1287	693	990	959.51	348	1028	1008	999	979	970	1004	975	152	297	500	630	1	1	29685769	283	-1.09	1.09	12	0.17	-875.00	877.00	2235	20230602	-57.27	886	20240315	7.79	1234	-22.61	20240201	886	7.79	20240315	2235	-57.27	20230602	886	7.79	20240315	0.78	N	085810	500	152 억	N	N	N	N
62	20240419	120631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	949	-41	5	-4.14	41814271	43458	288.57	980	989	945	1287	693	990	962.18	381	1028	1008	999	979	970	1004	975	152	297	500	630	1	1	29685769	282	-1.08	1.08	12	0.15	-875.00	877.00	2235	20230602	-57.54	886	20240315	7.11	1234	-23.10	20240201	886	7.11	20240315	2235	-57.54	20230602	886	7.11	20240315	0.78	N	085810	500	152 억	N	N	N	N
63	20240419	110638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	971	-19	5	-1.92	16915835	17341	115.15	980	989	970	1287	693	990	975.48	2713	1028	1008	999	979	970	1004	975	152	297	500	630	1	1	29685769	288	-1.11	1.11	12	0.06	-875.00	877.00	2235	20230602	-56.55	886	20240315	9.59	1234	-21.31	20240201	886	9.59	20240315	2235	-56.55	20230602	886	9.59	20240315	0.78	N	085810	500	152 억	N	N	N	N
64	20240419	100636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	981	-9	5	-0.91	13006106	13328	88.50	980	989	970	1287	693	990	975.85	2914	1028	1008	999	979	970	1004	975	152	297	500	630	1	1	29685769	291	-1.12	1.12	12	0.04	-875.00	877.00	2235	20230602	-56.11	886	20240315	10.72	1234	-20.50	20240201	886	10.72	20240315	2235	-56.11	20230602	886	10.72	20240315	0.78	N	085810	500	152 억	N	N	N	N
65	20240419	090631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	978	-12	5	-1.21	4010592	4095	27.19	980	989	978	1287	693	990	979.39	2742	1028	1008	999	979	970	1004	975	152	297	500	630	1	1	29685769	290	-1.12	1.12	12	0.01	-875.00	877.00	2235	20230602	-56.24	886	20240315	10.38	1234	-20.75	20240201	886	10.38	20240315	2235	-56.24	20230602	886	10.38	20240315	0.78	N	085810	500	152 억	N	N	N	N
66	20240418	160632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	990	0	3	0.00	15076738	15060	34.65	990	1019	990	1287	693	990	1001.12	-2587	1034	1012	992	970	950	1023	981	152	297	500	630	1	1	29685769	294	-1.13	1.13	12	0.05	-875.00	877.00	2235	20230602	-55.70	886	20240315	11.74	1234	-19.77	20240201	886	11.74	20240315	2235	-55.70	20230602	886	11.74	20240315	0.78	N	085810	500	152 억	N	N	N	N
67	20240418	150630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	994	4	2	0.40	12834304	12796	29.44	990	1019	990	1287	693	990	1002.99	-2262	1034	1012	992	970	950	1023	981	152	297	500	630	1	1	29685769	295	-1.14	1.13	12	0.04	-875.00	877.00	2235	20230602	-55.53	886	20240315	12.19	1234	-19.45	20240201	886	12.19	20240315	2235	-55.53	20230602	886	12.19	20240315	0.78	N	085810	500	152 억	N	N	N	N
68	20240418	140636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1000	10	2	1.01	10151197	10103	23.24	990	1019	990	1287	693	990	1004.77	-2262	1034	1012	992	970	950	1023	981	152	297	500	630	1	1	29685769	297	-1.14	1.14	12	0.03	-875.00	877.00	2235	20230602	-55.26	886	20240315	12.87	1234	-18.96	20240201	886	12.87	20240315	2235	-55.26	20230602	886	12.87	20240315	0.78	N	085810	500	152 억	N	N	N	N
69	20240418	130631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1008	18	2	1.82	9122059	9082	20.89	990	1019	990	1287	693	990	1004.41	-2262	1034	1012	992	970	950	1023	981	152	297	500	630	1	1	29685769	299	-1.15	1.15	12	0.03	-875.00	877.00	2235	20230602	-54.90	886	20240315	13.77	1234	-18.31	20240201	886	13.77	20240315	2235	-54.90	20230602	886	13.77	20240315	0.78	N	085810	500	152 억	N	N	N	N
70	20240418	120630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	993	3	2	0.30	7406375	7368	16.95	990	1019	990	1287	693	990	1005.21	-2235	1034	1012	992	970	950	1023	981	152	297	500	630	1	1	29685769	295	-1.13	1.13	12	0.02	-875.00	877.00	2235	20230602	-55.57	886	20240315	12.08	1234	-19.53	20240201	886	12.08	20240315	2235	-55.57	20230602	886	12.08	20240315	0.78	N	085810	500	152 억	N	N	N	N
71	20240418	110631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1013	23	2	2.32	2363279	2356	5.42	990	1019	990	1287	693	990	1003.09	134	1034	1012	992	970	950	1023	981	152	297	500	630	1	1	29685769	301	-1.16	1.16	12	0.01	-875.00	877.00	2235	20230602	-54.68	886	20240315	14.33	1234	-17.91	20240201	886	14.33	20240315	2235	-54.68	20230602	886	14.33	20240315	0.78	N	085810	500	152 억	N	N	N	N
72	20240418	100632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1017	27	2	2.73	2214165	2209	5.08	990	1019	990	1287	693	990	1002.34	134	1034	1012	992	970	950	1023	981	152	297	500	630	1	1	29685769	302	-1.16	1.16	12	0.01	-875.00	877.00	2235	20230602	-54.50	886	20240315	14.79	1234	-17.59	20240201	886	14.79	20240315	2235	-54.50	20230602	886	14.79	20240315	0.78	N	085810	500	152 억	N	N	N	N
73	20240418	090631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	991	1	2	0.10	539236	544	1.25	990	992	990	1287	693	990	991.24	0	1034	1012	992	970	950	1023	981	152	297	500	630	1	1	29685769	294	-1.13	1.13	12	0.00	-875.00	877.00	2235	20230602	-55.66	886	20240315	11.85	1234	-19.69	20240201	886	11.85	20240315	2235	-55.66	20230602	886	11.85	20240315	0.78	N	085810	500	152 억	N	N	N	N
74	20240417	160625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	990	-5	5	-0.50	43371923	43465	74.84	972	1014	972	1293	697	995	997.86	-3638	1045	1019	974	948	903	1033	962	152	298	500	630	1	1	29685769	294	-1.13	1.13	12	0.15	-875.00	877.00	2235	20230602	-55.70	886	20240315	11.74	1234	-19.77	20240201	886	11.74	20240315	2235	-55.70	20230602	886	11.74	20240315	0.79	N	085810	500	152 억	N	N	N	N
75	20240417	150637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	991	-4	5	-0.40	41080282	41151	70.86	972	1014	972	1293	697	995	998.28	-3233	1045	1019	974	948	903	1033	962	152	298	500	630	1	1	29685769	294	-1.13	1.13	12	0.14	-875.00	877.00	2235	20230602	-55.66	886	20240315	11.85	1234	-19.69	20240201	886	11.85	20240315	2235	-55.66	20230602	886	11.85	20240315	0.79	N	085810	500	152 억	N	N	N	N
76	20240417	140630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	994	-1	5	-0.10	32781939	32817	56.51	972	1014	972	1293	697	995	998.93	3170	1045	1019	974	948	903	1033	962	152	298	500	630	1	1	29685769	295	-1.14	1.13	12	0.11	-875.00	877.00	2235	20230602	-55.53	886	20240315	12.19	1234	-19.45	20240201	886	12.19	20240315	2235	-55.53	20230602	886	12.19	20240315	0.79	N	085810	500	152 억	N	N	N	N
77	20240417	130633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	994	-1	5	-0.10	32777963	32813	56.50	972	1014	972	1293	697	995	998.93	3170	1045	1019	974	948	903	1033	962	152	298	500	630	1	1	29685769	295	-1.14	1.13	12	0.11	-875.00	877.00	2235	20230602	-55.53	886	20240315	12.19	1234	-19.45	20240201	886	12.19	20240315	2235	-55.53	20230602	886	12.19	20240315	0.79	N	085810	500	152 억	N	N	N	N
78	20240417	120635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	991	-4	5	-0.40	29050211	29053	50.03	972	1014	972	1293	697	995	999.90	3170	1045	1019	974	948	903	1033	962	152	298	500	630	1	1	29685769	294	-1.13	1.13	12	0.10	-875.00	877.00	2235	20230602	-55.66	886	20240315	11.85	1234	-19.69	20240201	886	11.85	20240315	2235	-55.66	20230602	886	11.85	20240315	0.79	N	085810	500	152 억	N	N	N	N
79	20240417	110635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1000	5	2	0.50	27011759	26997	46.49	972	1014	972	1293	697	995	1000.55	3196	1045	1019	974	948	903	1033	962	152	298	500	630	1	1	29685769	297	-1.14	1.14	12	0.09	-875.00	877.00	2235	20230602	-55.26	886	20240315	12.87	1234	-18.96	20240201	886	12.87	20240315	2235	-55.26	20230602	886	12.87	20240315	0.79	N	085810	500	152 억	N	N	N	N
80	20240417	100630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1013	18	2	1.81	8502302	8610	14.83	972	1014	972	1293	697	995	987.49	1363	1045	1019	974	948	903	1033	962	152	298	500	630	1	1	29685769	301	-1.16	1.16	12	0.03	-875.00	877.00	2235	20230602	-54.68	886	20240315	14.33	1234	-17.91	20240201	886	14.33	20240315	2235	-54.68	20230602	886	14.33	20240315	0.79	N	085810	500	152 억	N	N	N	N
81	20240417	090628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	995	0	3	0.00	968988	996	1.72	972	995	972	1293	697	995	972.88	0	1045	1019	974	948	903	1033	962	152	298	500	630	1	1	29685769	295	-1.14	1.13	12	0.00	-875.00	877.00	2235	20230602	-55.48	886	20240315	12.30	1234	-19.37	20240201	886	12.30	20240315	2235	-55.48	20230602	886	12.30	20240315	0.79	N	085810	500	152 억	N	N	N	N
82	20240416	160632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	995	-8	5	-0.80	56128319	57848	69.42	984	1000	929	1303	703	1003	970.27	4370	1035	1018	1004	987	973	1012	981	152	300	500	640	1	1	29685769	295	-1.14	1.13	12	0.19	-875.00	877.00	2235	20230602	-55.48	886	20240315	12.30	1234	-19.37	20240201	886	12.30	20240315	2235	-55.48	20230602	886	12.30	20240315	0.79	N	085810	500	152 억	N	N	N	N
83	20240416	150629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	997	-6	5	-0.60	54586282	56289	67.55	984	1000	929	1303	703	1003	969.75	4413	1035	1018	1004	987	973	1012	981	152	300	500	640	1	1	29685769	296	-1.14	1.14	12	0.19	-875.00	877.00	2235	20230602	-55.39	886	20240315	12.53	1234	-19.21	20240201	886	12.53	20240315	2235	-55.39	20230602	886	12.53	20240315	0.79	N	085810	500	152 억	N	N	N	N
84	20240416	140629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	981	-22	5	-2.19	25675239	26064	31.28	984	1000	967	1303	703	1003	985.08	-2192	1035	1018	1004	987	973	1012	981	152	300	500	640	1	1	29685769	291	-1.12	1.12	12	0.09	-875.00	877.00	2235	20230602	-56.11	886	20240315	10.72	1234	-20.50	20240201	886	10.72	20240315	2235	-56.11	20230602	886	10.72	20240315	0.79	N	085810	500	152 억	N	N	N	N
85	20240416	130630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	971	-32	5	-3.19	25507454	25893	31.07	984	1000	967	1303	703	1003	985.11	-2192	1035	1018	1004	987	973	1012	981	152	300	500	640	1	1	29685769	288	-1.11	1.11	12	0.09	-875.00	877.00	2235	20230602	-56.55	886	20240315	9.59	1234	-21.31	20240201	886	9.59	20240315	2235	-56.55	20230602	886	9.59	20240315	0.79	N	085810	500	152 억	N	N	N	N
86	20240416	120632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	981	-22	5	-2.19	21402865	21673	26.01	984	1000	980	1303	703	1003	987.54	-2970	1035	1018	1004	987	973	1012	981	152	300	500	640	1	1	29685769	291	-1.12	1.12	12	0.07	-875.00	877.00	2235	20230602	-56.11	886	20240315	10.72	1234	-20.50	20240201	886	10.72	20240315	2235	-56.11	20230602	886	10.72	20240315	0.79	N	085810	500	152 억	N	N	N	N
87	20240416	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	990	-13	5	-1.30	10733883	10833	13.00	984	1000	984	1303	703	1003	990.85	-208	1035	1018	1004	987	973	1012	981	152	300	500	640	1	1	29685769	294	-1.13	1.13	12	0.04	-875.00	877.00	2235	20230602	-55.70	886	20240315	11.74	1234	-19.77	20240201	886	11.74	20240315	2235	-55.70	20230602	886	11.74	20240315	0.79	N	085810	500	152 억	N	N	N	N
88	20240416	100622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	995	-8	5	-0.80	4099796	4133	4.96	984	1000	984	1303	703	1003	991.97	-177	1035	1018	1004	987	973	1012	981	152	300	500	640	1	1	29685769	295	-1.14	1.13	12	0.01	-875.00	877.00	2235	20230602	-55.48	886	20240315	12.30	1234	-19.37	20240201	886	12.30	20240315	2235	-55.48	20230602	886	12.30	20240315	0.79	N	085810	500	152 억	N	N	N	N
89	20240416	090622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	986	-17	5	-1.69	1141873	1158	1.39	984	988	984	1303	703	1003	986.07	0	1035	1018	1004	987	973	1012	981	152	300	500	640	1	1	29685769	293	-1.13	1.12	12	0.00	-875.00	877.00	2235	20230602	-55.88	886	20240315	11.29	1234	-20.10	20240201	886	11.29	20240315	2235	-55.88	20230602	886	11.29	20240315	0.79	N	085810	500	152 억	N	N	N	N
90	20240415	160621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1003	3	2	0.30	83940163	83295	92.74	1004	1021	990	1300	700	1000	1007.75	-20856	1020	1010	999	989	978	1015	994	152	300	500	640	1	1	29685769	298	-1.15	1.14	12	0.28	-875.00	877.00	2235	20230602	-55.12	886	20240315	13.21	1234	-18.72	20240201	886	13.21	20240315	2235	-55.12	20230602	886	13.21	20240315	0.80	N	085810	500	152 억	N	N	N	N
91	20240415	150625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1002	2	2	0.20	78622869	77976	86.82	1004	1021	1000	1300	700	1000	1008.30	-21107	1020	1010	999	989	978	1015	994	152	300	500	640	1	1	29685769	297	-1.15	1.14	12	0.26	-875.00	877.00	2235	20230602	-55.17	886	20240315	13.09	1234	-18.80	20240201	886	13.09	20240315	2235	-55.17	20230602	886	13.09	20240315	0.80	N	085810	500	152 억	N	N	N	N
92	20240415	140619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1006	6	2	0.60	66010673	65494	72.92	1004	1021	1000	1300	700	1000	1007.89	-19649	1020	1010	999	989	978	1015	994	152	300	500	640	1	1	29685769	299	-1.15	1.15	12	0.22	-875.00	877.00	2235	20230602	-54.99	886	20240315	13.54	1234	-18.48	20240201	886	13.54	20240315	2235	-54.99	20230602	886	13.54	20240315	0.80	N	085810	500	152 억	N	N	N	N
93	20240415	130614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1005	5	2	0.50	60367427	59880	66.67	1004	1021	1000	1300	700	1000	1008.14	-19649	1020	1010	999	989	978	1015	994	152	300	500	640	1	1	29685769	298	-1.15	1.15	12	0.20	-875.00	877.00	2235	20230602	-55.03	886	20240315	13.43	1234	-18.56	20240201	886	13.43	20240315	2235	-55.03	20230602	886	13.43	20240315	0.80	N	085810	500	152 억	N	N	N	N
94	20240415	120623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1009	9	2	0.90	58492613	58021	64.60	1004	1021	1000	1300	700	1000	1008.13	-18746	1020	1010	999	989	978	1015	994	152	300	500	640	1	1	29685769	300	-1.15	1.15	12	0.20	-875.00	877.00	2235	20230602	-54.85	886	20240315	13.88	1234	-18.23	20240201	886	13.88	20240315	2235	-54.85	20230602	886	13.88	20240315	0.80	N	085810	500	152 억	N	N	N	N
95	20240415	110623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1014	14	2	1.40	53074266	52635	58.60	1004	1021	1001	1300	700	1000	1008.35	-17706	1020	1010	999	989	978	1015	994	152	300	500	640	1	1	29685769	301	-1.16	1.16	12	0.18	-875.00	877.00	2235	20230602	-54.63	886	20240315	14.45	1234	-17.83	20240201	886	14.45	20240315	2235	-54.63	20230602	886	14.45	20240315	0.80	N	085810	500	152 억	N	N	N	N
96	20240415	100619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1004	4	2	0.40	34346591	34128	38.00	1004	1021	1001	1300	700	1000	1006.41	-3778	1020	1010	999	989	978	1015	994	152	300	500	640	1	1	29685769	298	-1.15	1.14	12	0.11	-875.00	877.00	2235	20230602	-55.08	886	20240315	13.32	1234	-18.64	20240201	886	13.32	20240315	2235	-55.08	20230602	886	13.32	20240315	0.80	N	085810	500	152 억	N	N	N	N
97	20240415	090624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1015	15	2	1.50	5749099	5708	6.36	1004	1021	1003	1300	700	1000	1007.20	257	1020	1010	999	989	978	1015	994	152	300	500	640	1	1	29685769	301	-1.16	1.16	12	0.02	-875.00	877.00	2235	20230602	-54.59	886	20240315	14.56	1234	-17.75	20240201	886	14.56	20240315	2235	-54.59	20230602	886	14.56	20240315	0.80	N	085810	500	152 억	N	N	N	N
98	20240412	160619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1000	12	2	1.21	89710792	89765	349.42	988	1009	988	1284	692	988	999.40	-2747	1011	999	976	964	941	1005	970	152	296	500	630	1	1	29685769	297	-1.14	1.14	12	0.30	-875.00	877.00	2235	20230602	-55.26	886	20240315	12.87	1234	-18.96	20240201	886	12.87	20240315	2235	-55.26	20230602	886	12.87	20240315	0.80	N	085810	500	152 억	N	N	N	N
99	20240412	150621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1000	12	2	1.21	80047937	80046	311.58	988	1009	988	1284	692	988	1000.02	-2441	1011	999	976	964	941	1005	970	152	296	500	630	1	1	29685769	297	-1.14	1.14	12	0.27	-875.00	877.00	2235	20230602	-55.26	886	20240315	12.87	1234	-18.96	20240201	886	12.87	20240315	2235	-55.26	20230602	886	12.87	20240315	0.80	N	085810	500	152 억	N	N	N	N
100	20240412	140619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	991	3	2	0.30	75551943	75527	293.99	988	1009	988	1284	692	988	1000.33	-3832	1011	999	976	964	941	1005	970	152	296	500	630	1	1	29685769	294	-1.13	1.13	12	0.25	-875.00	877.00	2235	20230602	-55.66	886	20240315	11.85	1234	-19.69	20240201	886	11.85	20240315	2235	-55.66	20230602	886	11.85	20240315	0.80	N	085810	500	152 억	N	N	N	N
101	20240412	130614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1007	19	2	1.92	64727752	64689	251.81	988	1009	988	1284	692	988	1000.60	-3670	1011	999	976	964	941	1005	970	152	296	500	630	1	1	29685769	299	-1.15	1.15	12	0.22	-875.00	877.00	2235	20230602	-54.94	886	20240315	13.66	1234	-18.40	20240201	886	13.66	20240315	2235	-54.94	20230602	886	13.66	20240315	0.80	N	085810	500	152 억	N	N	N	N
102	20240412	120619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	998	10	2	1.01	48818474	48868	190.22	988	1008	988	1284	692	988	998.99	-2433	1011	999	976	964	941	1005	970	152	296	500	630	1	1	29685769	296	-1.14	1.14	12	0.16	-875.00	877.00	2235	20230602	-55.35	886	20240315	12.64	1234	-19.12	20240201	886	12.64	20240315	2235	-55.35	20230602	886	12.64	20240315	0.80	N	085810	500	152 억	N	N	N	N
103	20240412	110615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	999	11	2	1.11	26515595	26520	103.23	988	1008	988	1284	692	988	999.83	-2336	1011	999	976	964	941	1005	970	152	296	500	630	1	1	29685769	297	-1.14	1.14	12	0.09	-875.00	877.00	2235	20230602	-55.30	886	20240315	12.75	1234	-19.04	20240201	886	12.75	20240315	2235	-55.30	20230602	886	12.75	20240315	0.80	N	085810	500	152 억	N	N	N	N
104	20240412	100616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1001	13	2	1.32	10533293	10571	41.15	988	1008	988	1284	692	988	996.43	-518	1011	999	976	964	941	1005	970	152	296	500	630	1	1	29685769	297	-1.14	1.14	12	0.04	-875.00	877.00	2235	20230602	-55.21	886	20240315	12.98	1234	-18.88	20240201	886	12.98	20240315	2235	-55.21	20230602	886	12.98	20240315	0.80	N	085810	500	152 억	N	N	N	N
105	20240412	090616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	990	2	2	0.20	967750	978	3.81	988	990	988	1284	692	988	989.52	-34	1011	999	976	964	941	1005	970	152	296	500	630	1	1	29685769	294	-1.13	1.13	12	0.00	-875.00	877.00	2235	20230602	-55.70	886	20240315	11.74	1234	-19.77	20240201	886	11.74	20240315	2235	-55.70	20230602	886	11.74	20240315	0.80	N	085810	500	152 억	N	N	N	N
106	20240411	160611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	988	18	2	1.86	19793083	20541	70.43	970	988	953	1261	679	970	963.23	4339	998	984	972	958	946	978	952	152	291	500	620	1	1	29685769	293	-1.13	1.13	12	0.07	-875.00	877.00	2235	20230602	-55.79	886	20240315	11.51	1234	-19.94	20240201	886	11.51	20240315	2235	-55.79	20230602	886	11.51	20240315	0.80	N	085810	500	152 억	N	N	N	N
107	20240411	150618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	972	2	2	0.21	17022157	17734	60.81	970	972	953	1261	679	970	959.86	4335	998	984	972	958	946	978	952	152	291	500	620	1	1	29685769	289	-1.11	1.11	12	0.06	-875.00	877.00	2235	20230602	-56.51	886	20240315	9.71	1234	-21.23	20240201	886	9.71	20240315	2235	-56.51	20230602	886	9.71	20240315	0.80	N	085810	500	152 억	N	N	N	N
108	20240411	140615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	972	2	2	0.21	15678677	16350	56.06	970	972	953	1261	679	970	958.94	4335	998	984	972	958	946	978	952	152	291	500	620	1	1	29685769	289	-1.11	1.11	12	0.06	-875.00	877.00	2235	20230602	-56.51	886	20240315	9.71	1234	-21.23	20240201	886	9.71	20240315	2235	-56.51	20230602	886	9.71	20240315	0.80	N	085810	500	152 억	N	N	N	N
109	20240411	130607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	964	-6	5	-0.62	13418319	14020	48.07	970	970	953	1261	679	970	957.08	4335	998	984	972	958	946	978	952	152	291	500	620	1	1	29685769	286	-1.10	1.10	12	0.05	-875.00	877.00	2235	20230602	-56.87	886	20240315	8.80	1234	-21.88	20240201	886	8.80	20240315	2235	-56.87	20230602	886	8.80	20240315	0.80	N	085810	500	152 억	N	N	N	N
110	20240411	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	960	-10	5	-1.03	12540441	13108	44.95	970	970	953	1261	679	970	956.70	4335	998	984	972	958	946	978	952	152	291	500	620	1	1	29685769	285	-1.10	1.09	12	0.04	-875.00	877.00	2235	20230602	-57.05	886	20240315	8.35	1234	-22.20	20240201	886	8.35	20240315	2235	-57.05	20230602	886	8.35	20240315	0.80	N	085810	500	152 억	N	N	N	N
111	20240411	110611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	960	-10	5	-1.03	11672529	12206	41.85	970	970	953	1261	679	970	956.29	4335	998	984	972	958	946	978	952	152	291	500	620	1	1	29685769	285	-1.10	1.09	12	0.04	-875.00	877.00	2235	20230602	-57.05	886	20240315	8.35	1234	-22.20	20240201	886	8.35	20240315	2235	-57.05	20230602	886	8.35	20240315	0.80	N	085810	500	152 억	N	N	N	N
112	20240411	100617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	960	-10	5	-1.03	8317826	8694	29.81	970	970	953	1261	679	970	956.73	1999	998	984	972	958	946	978	952	152	291	500	620	1	1	29685769	285	-1.10	1.09	12	0.03	-875.00	877.00	2235	20230602	-57.05	886	20240315	8.35	1234	-22.20	20240201	886	8.35	20240315	2235	-57.05	20230602	886	8.35	20240315	0.80	N	085810	500	152 억	N	N	N	N
113	20240411	090613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	955	-15	5	-1.55	668028	691	2.37	970	970	955	1261	679	970	966.76	-222	998	984	972	958	946	978	952	152	291	500	620	1	1	29685769	283	-1.09	1.09	12	0.00	-875.00	877.00	2235	20230602	-57.27	886	20240315	7.79	1234	-22.61	20240201	886	7.79	20240315	2235	-57.27	20230602	886	7.79	20240315	0.80	N	085810	500	152 억	N	N	N	N
114	20240409	160604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	970	-7	5	-0.72	27794659	28576	103.18	977	986	960	1270	684	977	972.66	4413	993	985	969	961	945	989	965	152	293	500	620	1	1	29685769	288	-1.11	1.11	12	0.10	-875.00	877.00	2235	20230602	-56.60	886	20240315	9.48	1234	-21.39	20240201	886	9.48	20240315	2235	-56.60	20230602	886	9.48	20240315	0.83	N	085810	500	152 억	N	N	N	N
115	20240409	150608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	969	-8	5	-0.82	26531824	27274	98.48	977	986	960	1270	684	977	972.79	4325	993	985	969	961	945	989	965	152	293	500	620	1	1	29685769	288	-1.11	1.10	12	0.09	-875.00	877.00	2235	20230602	-56.64	886	20240315	9.37	1234	-21.47	20240201	886	9.37	20240315	2235	-56.64	20230602	886	9.37	20240315	0.83	N	085810	500	152 억	N	N	N	N
116	20240409	140612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	964	-13	5	-1.33	24254190	24921	89.98	977	986	960	1270	684	977	973.24	2062	993	985	969	961	945	989	965	152	293	500	620	1	1	29685769	286	-1.10	1.10	12	0.08	-875.00	877.00	2235	20230602	-56.87	886	20240315	8.80	1234	-21.88	20240201	886	8.80	20240315	2235	-56.87	20230602	886	8.80	20240315	0.83	N	085810	500	152 억	N	N	N	N
117	20240409	130606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	-12	5	-1.23	19833560	20338	73.44	977	986	960	1270	684	977	975.20	2062	993	985	969	961	945	989	965	152	293	500	620	1	1	29685769	286	-1.10	1.10	12	0.07	-875.00	877.00	2235	20230602	-56.82	886	20240315	8.92	1234	-21.80	20240201	886	8.92	20240315	2235	-56.82	20230602	886	8.92	20240315	0.83	N	085810	500	152 억	N	N	N	N
118	20240409	120608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	977	0	3	0.00	15815456	16194	58.47	977	986	960	1270	684	977	976.62	1846	993	985	969	961	945	989	965	152	293	500	620	1	1	29685769	290	-1.12	1.11	12	0.05	-875.00	877.00	2235	20230602	-56.29	886	20240315	10.27	1234	-20.83	20240201	886	10.27	20240315	2235	-56.29	20230602	886	10.27	20240315	0.83	N	085810	500	152 억	N	N	N	N
119	20240409	110608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	977	0	3	0.00	11539986	11798	42.60	977	986	960	1270	684	977	978.13	266	993	985	969	961	945	989	965	152	293	500	620	1	1	29685769	290	-1.12	1.11	12	0.04	-875.00	877.00	2235	20230602	-56.29	886	20240315	10.27	1234	-20.83	20240201	886	10.27	20240315	2235	-56.29	20230602	886	10.27	20240315	0.83	N	085810	500	152 억	N	N	N	N
120	20240409	100603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	980	3	2	0.31	8841081	9047	32.67	977	986	960	1270	684	977	977.24	223	993	985	969	961	945	989	965	152	293	500	620	1	1	29685769	291	-1.12	1.12	12	0.03	-875.00	877.00	2235	20230602	-56.15	886	20240315	10.61	1234	-20.58	20240201	886	10.61	20240315	2235	-56.15	20230602	886	10.61	20240315	0.83	N	085810	500	152 억	N	N	N	N
121	20240409	090614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	962	-15	5	-1.54	3477746	3575	12.91	977	977	960	1270	684	977	972.80	150	993	985	969	961	945	989	965	152	293	500	620	1	1	29685769	286	-1.10	1.10	12	0.01	-875.00	877.00	2235	20230602	-56.96	886	20240315	8.58	1234	-22.04	20240201	886	8.58	20240315	2235	-56.96	20230602	886	8.58	20240315	0.83	N	085810	500	152 억	N	N	N	N
122	20240408	160601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	977	9	2	0.93	26705219	27695	36.47	960	977	953	1258	678	968	964.26	4055	993	980	970	957	947	975	952	152	290	500	610	1	1	29685769	290	-1.12	1.11	12	0.09	-875.00	877.00	2235	20230602	-56.29	886	20240315	10.27	1234	-20.83	20240201	886	10.27	20240315	2235	-56.29	20230602	886	10.27	20240315	0.85	N	085810	500	152 억	N	N	N	N
123	20240408	150606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	961	-7	5	-0.72	23213991	24100	31.73	960	974	953	1258	678	968	963.24	4013	993	980	970	957	947	975	952	152	290	500	610	1	1	29685769	285	-1.10	1.10	12	0.08	-875.00	877.00	2235	20230602	-57.00	886	20240315	8.47	1234	-22.12	20240201	886	8.47	20240315	2235	-57.00	20230602	886	8.47	20240315	0.85	N	085810	500	152 억	N	N	N	N
124	20240408	140607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	960	-8	5	-0.83	20688722	21491	28.30	960	974	953	1258	678	968	962.67	3090	993	980	970	957	947	975	952	152	290	500	610	1	1	29685769	285	-1.10	1.09	12	0.07	-875.00	877.00	2235	20230602	-57.05	886	20240315	8.35	1234	-22.20	20240201	886	8.35	20240315	2235	-57.05	20230602	886	8.35	20240315	0.85	N	085810	500	152 억	N	N	N	N
125	20240408	130604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	958	-10	5	-1.03	19877850	20650	27.19	960	974	953	1258	678	968	962.61	3090	993	980	970	957	947	975	952	152	290	500	610	1	1	29685769	284	-1.09	1.09	12	0.07	-875.00	877.00	2235	20230602	-57.14	886	20240315	8.13	1234	-22.37	20240201	886	8.13	20240315	2235	-57.14	20230602	886	8.13	20240315	0.85	N	085810	500	152 억	N	N	N	N
126	20240408	120607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	-3	5	-0.31	18067653	18764	24.71	960	974	953	1258	678	968	962.89	1868	993	980	970	957	947	975	952	152	290	500	610	1	1	29685769	286	-1.10	1.10	12	0.06	-875.00	877.00	2235	20230602	-56.82	886	20240315	8.92	1234	-21.80	20240201	886	8.92	20240315	2235	-56.82	20230602	886	8.92	20240315	0.85	N	085810	500	152 억	N	N	N	N
127	20240408	110608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	974	6	2	0.62	13915781	14432	19.00	960	974	953	1258	678	968	964.23	-512	993	980	970	957	947	975	952	152	290	500	610	1	1	29685769	289	-1.11	1.11	12	0.05	-875.00	877.00	2235	20230602	-56.42	886	20240315	9.93	1234	-21.07	20240201	886	9.93	20240315	2235	-56.42	20230602	886	9.93	20240315	0.85	N	085810	500	152 억	N	N	N	N
128	20240408	100601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	965	-3	5	-0.31	9157496	9514	12.53	960	968	953	1258	678	968	962.53	-35	993	980	970	957	947	975	952	152	290	500	610	1	1	29685769	286	-1.10	1.10	12	0.03	-875.00	877.00	2235	20230602	-56.82	886	20240315	8.92	1234	-21.80	20240201	886	8.92	20240315	2235	-56.82	20230602	886	8.92	20240315	0.85	N	085810	500	152 억	N	N	N	N
129	20240408	090607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	960	-8	5	-0.83	510680	531	0.70	960	968	960	1258	678	968	961.73	0	993	980	970	957	947	975	952	152	290	500	610	1	1	29685769	285	-1.10	1.09	12	0.00	-875.00	877.00	2235	20230602	-57.05	886	20240315	8.35	1234	-22.20	20240201	886	8.35	20240315	2235	-57.05	20230602	886	8.35	20240315	0.85	N	085810	500	152 억	N	N	N	N
130	20240405	160607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	968	-15	5	-1.53	73450867	75921	76.81	983	983	960	1277	689	983	967.46	-11919	998	990	984	976	970	987	973	152	294	500	620	1	1	29685769	287	-1.11	1.10	12	0.26	-875.00	877.00	2235	20230602	-56.69	886	20240315	9.26	1234	-21.56	20240201	886	9.26	20240315	2235	-56.69	20230602	886	9.26	20240315	0.85	N	085810	500	152 억	N	N	N	N
131	20240405	150603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	968	-15	5	-1.53	70309119	72676	73.53	983	983	960	1277	689	983	967.43	-11920	998	990	984	976	970	987	973	152	294	500	620	1	1	29685769	287	-1.11	1.10	12	0.24	-875.00	877.00	2235	20230602	-56.69	886	20240315	9.26	1234	-21.56	20240201	886	9.26	20240315	2235	-56.69	20230602	886	9.26	20240315	0.85	N	085810	500	152 억	N	N	N	N
132	20240405	140602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	964	-19	5	-1.93	66635232	68869	69.68	983	983	960	1277	689	983	967.56	-11305	998	990	984	976	970	987	973	152	294	500	620	1	1	29685769	286	-1.10	1.10	12	0.23	-875.00	877.00	2235	20230602	-56.87	886	20240315	8.80	1234	-21.88	20240201	886	8.80	20240315	2235	-56.87	20230602	886	8.80	20240315	0.85	N	085810	500	152 억	N	N	N	N
133	20240405	130602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	963	-20	5	-2.03	61742579	63793	64.54	983	983	960	1277	689	983	967.86	-11413	998	990	984	976	970	987	973	152	294	500	620	1	1	29685769	286	-1.10	1.10	12	0.21	-875.00	877.00	2235	20230602	-56.91	886	20240315	8.69	1234	-21.96	20240201	886	8.69	20240315	2235	-56.91	20230602	886	8.69	20240315	0.85	N	085810	500	152 억	N	N	N	N
134	20240405	120602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	972	-11	5	-1.12	56150977	57990	58.67	983	983	960	1277	689	983	968.29	-11390	998	990	984	976	970	987	973	152	294	500	620	1	1	29685769	289	-1.11	1.11	12	0.20	-875.00	877.00	2235	20230602	-56.51	886	20240315	9.71	1234	-21.23	20240201	886	9.71	20240315	2235	-56.51	20230602	886	9.71	20240315	0.85	N	085810	500	152 억	N	N	N	N
135	20240405	110607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	960	-23	5	-2.34	52614522	54339	54.98	983	983	960	1277	689	983	968.26	-9403	998	990	984	976	970	987	973	152	294	500	620	1	1	29685769	285	-1.10	1.09	12	0.18	-875.00	877.00	2235	20230602	-57.05	886	20240315	8.35	1234	-22.20	20240201	886	8.35	20240315	2235	-57.05	20230602	886	8.35	20240315	0.85	N	085810	500	152 억	N	N	N	N
136	20240405	100518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	983	0	3	0.00	13027177	13382	13.54	983	983	967	1277	689	983	973.49	-2353	998	990	984	976	970	987	973	152	294	500	620	1	1	29685769	292	-1.12	1.12	12	0.05	-875.00	877.00	2235	20230602	-56.02	886	20240315	10.95	1234	-20.34	20240201	886	10.95	20240315	2235	-56.02	20230602	886	10.95	20240315	0.85	N	085810	500	152 억	N	N	N	N
137	20240405	090556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	975	-8	5	-0.81	1577484	1608	1.63	983	983	973	1277	689	983	981.02	-55	998	990	984	976	970	987	973	152	294	500	620	1	1	29685769	289	-1.11	1.11	12	0.01	-875.00	877.00	2235	20230602	-56.38	886	20240315	10.05	1234	-20.99	20240201	886	10.05	20240315	2235	-56.38	20230602	886	10.05	20240315	0.85	N	085810	500	152 억	N	N	N	N
138	20240404	160556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	983	0	3	0.00	97115756	98839	109.20	984	992	978	1277	689	983	982.56	-2424	1013	998	989	974	965	995	971	152	294	500	620	1	1	29685769	292	-1.12	1.12	12	0.33	-875.00	877.00	2235	20230602	-56.02	886	20240315	10.95	1234	-20.34	20240201	886	10.95	20240315	2235	-56.02	20230602	886	10.95	20240315	0.87	N	085810	500	152 억	N	N	N	N
139	20240404	150553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	986	3	2	0.31	82767684	84215	93.04	984	992	978	1277	689	983	982.81	-2423	1013	998	989	974	965	995	971	152	294	500	620	1	1	29685769	293	-1.13	1.12	12	0.28	-875.00	877.00	2235	20230602	-55.88	886	20240315	11.29	1234	-20.10	20240201	886	11.29	20240315	2235	-55.88	20230602	886	11.29	20240315	0.87	N	085810	500	152 억	N	N	N	N
140	20240404	140555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	990	7	2	0.71	62589899	63686	70.36	984	992	978	1277	689	983	982.79	-2371	1013	998	989	974	965	995	971	152	294	500	620	1	1	29685769	294	-1.13	1.13	12	0.21	-875.00	877.00	2235	20230602	-55.70	886	20240315	11.74	1234	-19.77	20240201	886	11.74	20240315	2235	-55.70	20230602	886	11.74	20240315	0.87	N	085810	500	152 억	N	N	N	N
141	20240404	130549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	984	1	2	0.10	61009729	62085	68.59	984	992	978	1277	689	983	982.68	-2371	1013	998	989	974	965	995	971	152	294	500	620	1	1	29685769	292	-1.12	1.12	12	0.21	-875.00	877.00	2235	20230602	-55.97	886	20240315	11.06	1234	-20.26	20240201	886	11.06	20240315	2235	-55.97	20230602	886	11.06	20240315	0.87	N	085810	500	152 억	N	N	N	N
142	20240404	120553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	983	0	3	0.00	53799299	54760	60.50	984	992	978	1277	689	983	982.45	-1504	1013	998	989	974	965	995	971	152	294	500	620	1	1	29685769	292	-1.12	1.12	12	0.18	-875.00	877.00	2235	20230602	-56.02	886	20240315	10.95	1234	-20.34	20240201	886	10.95	20240315	2235	-56.02	20230602	886	10.95	20240315	0.87	N	085810	500	152 억	N	N	N	N
143	20240404	110554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	984	1	2	0.10	49367092	50252	55.52	984	992	978	1277	689	983	982.39	-1534	1013	998	989	974	965	995	971	152	294	500	620	1	1	29685769	292	-1.12	1.12	12	0.17	-875.00	877.00	2235	20230602	-55.97	886	20240315	11.06	1234	-20.26	20240201	886	11.06	20240315	2235	-55.97	20230602	886	11.06	20240315	0.87	N	085810	500	152 억	N	N	N	N
144	20240404	100554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	983	0	3	0.00	23750960	24129	26.66	984	992	978	1277	689	983	984.34	-2287	1013	998	989	974	965	995	971	152	294	500	620	1	1	29685769	292	-1.12	1.12	12	0.08	-875.00	877.00	2235	20230602	-56.02	886	20240315	10.95	1234	-20.34	20240201	886	10.95	20240315	2235	-56.02	20230602	886	10.95	20240315	0.87	N	085810	500	152 억	N	N	N	N
145	20240404	090554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	989	6	2	0.61	3598082	3656	4.04	984	989	984	1277	689	983	984.23	-1377	1013	998	989	974	965	995	971	152	294	500	620	1	1	29685769	294	-1.13	1.13	12	0.01	-875.00	877.00	2235	20230602	-55.75	886	20240315	11.63	1234	-19.85	20240201	886	11.63	20240315	2235	-55.75	20230602	886	11.63	20240315	0.87	N	085810	500	152 억	N	N	N	N
146	20240403	160554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	983	-26	5	-2.58	89565229	90512	34.32	983	1004	980	1311	707	1009	989.55	2413	1041	1024	1003	986	965	1014	976	152	302	500	640	1	1	29685769	292	-1.12	1.12	12	0.30	-875.00	877.00	2235	20230602	-56.02	886	20240315	10.95	1234	-20.34	20240201	886	10.95	20240315	2235	-56.02	20230602	886	10.95	20240315	0.88	N	085810	500	152 억	N	N	N	N
147	20240403	150552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	984	-25	5	-2.48	80108626	80899	30.67	983	1004	980	1311	707	1009	990.23	2276	1041	1024	1003	986	965	1014	976	152	302	500	640	1	1	29685769	292	-1.12	1.12	12	0.27	-875.00	877.00	2235	20230602	-55.97	886	20240315	11.06	1234	-20.26	20240201	886	11.06	20240315	2235	-55.97	20230602	886	11.06	20240315	0.88	N	085810	500	152 억	N	N	N	N
148	20240403	140548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	995	-14	5	-1.39	64876848	65485	24.83	983	1004	980	1311	707	1009	990.71	1747	1041	1024	1003	986	965	1014	976	152	302	500	640	1	1	29685769	295	-1.14	1.13	12	0.22	-875.00	877.00	2235	20230602	-55.48	886	20240315	12.30	1234	-19.37	20240201	886	12.30	20240315	2235	-55.48	20230602	886	12.30	20240315	0.88	N	085810	500	152 억	N	N	N	N
149	20240403	130549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	993	-16	5	-1.59	62410087	63001	23.89	983	1004	980	1311	707	1009	990.62	2328	1041	1024	1003	986	965	1014	976	152	302	500	640	1	1	29685769	295	-1.13	1.13	12	0.21	-875.00	877.00	2235	20230602	-55.57	886	20240315	12.08	1234	-19.53	20240201	886	12.08	20240315	2235	-55.57	20230602	886	12.08	20240315	0.88	N	085810	500	152 억	N	N	N	N
150	20240403	120548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	996	-13	5	-1.29	53550467	54038	20.49	983	1004	980	1311	707	1009	990.98	-1412	1041	1024	1003	986	965	1014	976	152	302	500	640	1	1	29685769	296	-1.14	1.14	12	0.18	-875.00	877.00	2235	20230602	-55.44	886	20240315	12.42	1234	-19.29	20240201	886	12.42	20240315	2235	-55.44	20230602	886	12.42	20240315	0.88	N	085810	500	152 억	N	N	N	N
151	20240403	110548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	986	-23	5	-2.28	47472197	47903	18.16	983	1004	980	1311	707	1009	991.01	-1370	1041	1024	1003	986	965	1014	976	152	302	500	640	1	1	29685769	293	-1.13	1.12	12	0.16	-875.00	877.00	2235	20230602	-55.88	886	20240315	11.29	1234	-20.10	20240201	886	11.29	20240315	2235	-55.88	20230602	886	11.29	20240315	0.88	N	085810	500	152 억	N	N	N	N
152	20240403	100550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	995	-14	5	-1.39	42632489	43012	16.31	983	1004	980	1311	707	1009	991.18	-1851	1041	1024	1003	986	965	1014	976	152	302	500	640	1	1	29685769	295	-1.14	1.13	12	0.14	-875.00	877.00	2235	20230602	-55.48	886	20240315	12.30	1234	-19.37	20240201	886	12.30	20240315	2235	-55.48	20230602	886	12.30	20240315	0.88	N	085810	500	152 억	N	N	N	N
153	20240403	090550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	983	-26	5	-2.58	10603621	10757	4.08	983	997	982	1311	707	1009	985.74	-5829	1041	1024	1003	986	965	1014	976	152	302	500	640	1	1	29685769	292	-1.12	1.12	12	0.04	-875.00	877.00	2235	20230602	-56.02	886	20240315	10.95	1234	-20.34	20240201	886	10.95	20240315	2235	-56.02	20230602	886	10.95	20240315	0.88	N	085810	500	152 억	N	N	N	N
154	20240402	160539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1009	-7	5	-0.69	260425743	261349	7.34	1020	1020	982	1320	712	1016	996.38	2982	1332	1173	1053	894	774	1253	974	152	304	500	650	1	1	29685769	300	-1.15	1.15	12	0.88	-875.00	877.00	2235	20230602	-54.85	886	20240315	13.88	1234	-18.23	20240201	886	13.88	20240315	2235	-54.85	20230602	886	13.88	20240315	0.88	N	085810	500	152 억	N	N	N	N
155	20240402	150547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	987	-29	5	-2.85	255213949	256118	7.20	1020	1020	982	1320	712	1016	996.45	3183	1332	1173	1053	894	774	1253	974	152	304	500	650	1	1	29685769	293	-1.13	1.13	12	0.86	-875.00	877.00	2235	20230602	-55.84	886	20240315	11.40	1234	-20.02	20240201	886	11.40	20240315	2235	-55.84	20230602	886	11.40	20240315	0.88	N	085810	500	152 억	N	N	N	N
156	20240402	140549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	988	-28	5	-2.76	222806111	223232	6.27	1020	1020	985	1320	712	1016	998.07	2353	1332	1173	1053	894	774	1253	974	152	304	500	650	1	1	29685769	293	-1.13	1.13	12	0.75	-875.00	877.00	2235	20230602	-55.79	886	20240315	11.51	1234	-19.94	20240201	886	11.51	20240315	2235	-55.79	20230602	886	11.51	20240315	0.88	N	085810	500	152 억	N	N	N	N
157	20240402	130540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	995	-21	5	-2.07	208733994	208995	5.87	1020	1020	985	1320	712	1016	998.73	4429	1332	1173	1053	894	774	1253	974	152	304	500	650	1	1	29685769	295	-1.14	1.13	12	0.70	-875.00	877.00	2235	20230602	-55.48	886	20240315	12.30	1234	-19.37	20240201	886	12.30	20240315	2235	-55.48	20230602	886	12.30	20240315	0.88	N	085810	500	152 억	N	N	N	N
158	20240402	120536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1002	-14	5	-1.38	186843062	187018	5.26	1020	1020	985	1320	712	1016	999.04	4880	1332	1173	1053	894	774	1253	974	152	304	500	650	1	1	29685769	297	-1.15	1.14	12	0.63	-875.00	877.00	2235	20230602	-55.17	886	20240315	13.09	1234	-18.80	20240201	886	13.09	20240315	2235	-55.17	20230602	886	13.09	20240315	0.88	N	085810	500	152 억	N	N	N	N
159	20240402	110542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1002	-14	5	-1.38	176673177	176825	4.97	1020	1020	985	1320	712	1016	999.11	6028	1332	1173	1053	894	774	1253	974	152	304	500	650	1	1	29685769	297	-1.15	1.14	12	0.60	-875.00	877.00	2235	20230602	-55.17	886	20240315	13.09	1234	-18.80	20240201	886	13.09	20240315	2235	-55.17	20230602	886	13.09	20240315	0.88	N	085810	500	152 억	N	N	N	N
160	20240402	100542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	998	-18	5	-1.77	132044216	132191	3.71	1020	1020	985	1320	712	1016	998.85	-3383	1332	1173	1053	894	774	1253	974	152	304	500	650	1	1	29685769	296	-1.14	1.14	12	0.45	-875.00	877.00	2235	20230602	-55.35	886	20240315	12.64	1234	-19.12	20240201	886	12.64	20240315	2235	-55.35	20230602	886	12.64	20240315	0.88	N	085810	500	152 억	N	N	N	N
161	20240402	090543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	999	-17	5	-1.67	32840506	32628	0.92	1020	1020	999	1320	712	1016	1006.42	-10796	1332	1173	1053	894	774	1253	974	152	304	500	650	1	1	29685769	297	-1.14	1.14	12	0.11	-875.00	877.00	2235	20230602	-55.30	886	20240315	12.75	1234	-19.04	20240201	886	12.75	20240315	2235	-55.30	20230602	886	12.75	20240315	0.88	N	085810	500	152 억	N	N	N	N
162	20240401	160539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1016	83	2	8.90	3913648736	3553184	2003.83	933	1212	933	1212	654	933	1101.46	-1742	1023	977	948	902	873	1001	926	152	279	500	590	1	1	29685769	302	-1.16	1.16	12	11.97	-875.00	877.00	2235	20230602	-54.54	886	20240315	14.67	1234	-17.67	20240201	886	14.67	20240315	2235	-54.54	20230602	886	14.67	20240315	0.88	N	085810	500	152 억	N	N	N	N
163	20240401	150542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1007	74	2	7.93	3869196327	3509209	1979.03	933	1212	933	1212	654	933	1102.58	679	1023	977	948	902	873	1001	926	152	279	500	590	1	1	29685769	299	-1.15	1.15	12	11.82	-875.00	877.00	2235	20230602	-54.94	886	20240315	13.66	1234	-18.40	20240201	886	13.66	20240315	2235	-54.94	20230602	886	13.66	20240315	0.88	N	085810	500	152 억	N	N	N	N
164	20240401	140538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1016	83	2	8.90	3713440920	3354668	1891.87	933	1212	933	1212	654	933	1106.95	-15330	1023	977	948	902	873	1001	926	152	279	500	590	1	1	29685769	302	-1.16	1.16	12	11.30	-875.00	877.00	2235	20230602	-54.54	886	20240315	14.67	1234	-17.67	20240201	886	14.67	20240315	2235	-54.54	20230602	886	14.67	20240315	0.88	N	085810	500	152 억	N	N	N	N
165	20240401	130535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1045	112	2	12.00	3547393156	3193084	1800.75	933	1212	933	1212	654	933	1110.96	-17081	1023	977	948	902	873	1001	926	152	279	500	590	1	1	29685769	310	-1.19	1.19	12	10.76	-875.00	877.00	2235	20230602	-53.24	886	20240315	17.95	1234	-15.32	20240201	886	17.95	20240315	2235	-53.24	20230602	886	17.95	20240315	0.88	N	085810	500	152 억	N	N	N	N
166	20240401	120541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1061	128	2	13.72	3440120008	3091213	1743.30	933	1212	933	1212	654	933	1112.87	3207	1023	977	948	902	873	1001	926	152	279	500	590	1	1	29685769	315	-1.21	1.21	12	10.41	-875.00	877.00	2235	20230602	-52.53	886	20240315	19.75	1234	-14.02	20240201	886	19.75	20240315	2235	-52.53	20230602	886	19.75	20240315	0.88	N	085810	500	152 억	N	N	N	N
167	20240401	110539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1050	117	2	12.54	3218567275	2882126	1625.38	933	1212	933	1212	654	933	1116.73	-21205	1023	977	948	902	873	1001	926	152	279	500	590	1	1	29685769	312	-1.20	1.20	12	9.71	-875.00	877.00	2235	20230602	-53.02	886	20240315	18.51	1234	-14.91	20240201	886	18.51	20240315	2235	-53.02	20230602	886	18.51	20240315	0.88	N	085810	500	152 억	N	N	N	N
168	20240401	100537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1087	154	2	16.51	2933975735	2613256	1473.75	933	1212	933	1212	654	933	1122.73	-25803	1023	977	948	902	873	1001	926	152	279	500	590	1	1	29685769	323	-1.24	1.24	12	8.80	-875.00	877.00	2235	20230602	-51.36	886	20240315	22.69	1234	-11.91	20240201	886	22.69	20240315	2235	-51.36	20230602	886	22.69	20240315	0.88	N	085810	500	152 억	N	N	N	N
169	20240401	090538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1019	86	2	9.22	47388719	46701	26.34	933	1027	933	1212	654	933	1014.73	-3972	1023	977	948	902	873	1001	926	152	279	500	590	1	1	29685769	302	-1.16	1.16	12	0.16	-875.00	877.00	2235	20230602	-54.41	886	20240315	15.01	1234	-17.42	20240201	886	15.01	20240315	2235	-54.41	20230602	886	15.01	20240315	0.88	N	085810	500	152 억	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History