KissMeData/418250/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161319	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.39	N	418250	500	39 억	45153	N	N	N	N
3	20240430	151331	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.39	N	418250	500	39 억	45153	N	N	N	N
4	20240430	141338	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.39	N	418250	500	39 억	45153	N	N	N	N
5	20240430	131334	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.39	N	418250	500	39 억	45153	N	N	N	N
6	20240430	121329	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.39	N	418250	500	39 억	45153	N	N	N	N
7	20240430	111324	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.39	N	418250	500	39 억	45153	N	N	N	N
8	20240430	101325	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.39	N	418250	500	39 억	45153	N	N	N	N
9	20240430	091335	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.39	N	418250	500	39 억	45153	N	N	N	N
10	20240429	161314	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.45	N	418250	500	39 억	45153	N	N	N	N
11	20240429	151325	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.45	N	418250	500	39 억	45153	N	N	N	N
12	20240429	141235	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.45	N	418250	500	39 억	45153	N	N	N	N
13	20240429	131324	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.45	N	418250	500	39 억	45153	N	N	N	N
14	20240429	121323	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.45	N	418250	500	39 억	45153	N	N	N	N
15	20240429	111252	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.45	N	418250	500	39 억	45153	N	N	N	N
16	20240429	101322	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.45	N	418250	500	39 억	45153	N	N	N	N
17	20240429	091324	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.45	N	418250	500	39 억	45153	N	N	N	N
18	20240426	161317	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.46	N	418250	500	39 억	45153	N	N	N	N
19	20240426	151319	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.46	N	418250	500	39 억	45153	N	N	N	N
20	20240426	141317	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.46	N	418250	500	39 억	45153	N	N	N	N
21	20240426	131318	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.46	N	418250	500	39 억	45153	N	N	N	N
22	20240426	121316	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.46	N	418250	500	39 억	45153	N	N	N	N
23	20240426	111310	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.46	N	418250	500	39 억	45153	N	N	N	N
24	20240426	101315	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.46	N	418250	500	39 억	45153	N	N	N	N
25	20240426	091319	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.46	N	418250	500	39 억	45153	N	N	N	N
26	20240425	161308	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.47	N	418250	500	39 억	45153	N	N	N	N
27	20240425	151315	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.47	N	418250	500	39 억	45153	N	N	N	N
28	20240425	141311	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.47	N	418250	500	39 억	45153	N	N	N	N
29	20240425	131311	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.47	N	418250	500	39 억	45153	N	N	N	N
30	20240425	121307	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.47	N	418250	500	39 억	45153	N	N	N	N
31	20240425	111309	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.47	N	418250	500	39 억	45153	N	N	N	N
32	20240425	101309	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.47	N	418250	500	39 억	45153	N	N	N	N
33	20240425	091313	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.47	N	418250	500	39 억	45153	N	N	N	N
34	20240424	161249	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
35	20240424	151307	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
36	20240424	141308	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
37	20240424	131310	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
38	20240424	121305	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
39	20240424	111303	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
40	20240424	101300	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
41	20240424	091305	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
42	20240423	161228	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
43	20240423	151300	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
44	20240423	141258	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
45	20240423	131257	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
46	20240423	121255	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
47	20240423	111257	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
48	20240423	101254	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
49	20240423	091257	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.48	N	418250	500	39 억	45153	N	N	N	N
50	20240422	161251	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
51	20240422	151248	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
52	20240422	141251	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
53	20240422	131246	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
54	20240422	121246	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
55	20240422	111248	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
56	20240422	101249	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
57	20240422	091249	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
58	20240419	161149	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
59	20240419	151157	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
60	20240419	141149	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
61	20240419	131150	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
62	20240419	121144	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
63	20240419	111201	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
64	20240419	101153	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
65	20240419	091145	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.50	N	418250	500	39 억	45153	N	N	N	N
66	20240418	161146	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
67	20240418	151144	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
68	20240418	141152	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
69	20240418	131141	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
70	20240418	121143	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
71	20240418	111149	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
72	20240418	101144	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
73	20240418	091141	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
74	20240417	161132	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
75	20240417	151150	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
76	20240417	141147	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
77	20240417	131148	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
78	20240417	121148	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
79	20240417	111153	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
80	20240417	101143	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
81	20240417	091137	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.52	N	418250	500	39 억	45153	N	N	N	N
82	20240416	161144	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.55	N	418250	500	39 억	45153	N	N	N	N
83	20240416	151141	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.55	N	418250	500	39 억	45153	N	N	N	N
84	20240416	141144	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.55	N	418250	500	39 억	45153	N	N	N	N
85	20240416	131139	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.55	N	418250	500	39 억	45153	N	N	N	N
86	20240416	121143	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.55	N	418250	500	39 억	45153	N	N	N	N
87	20240416	111137	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.55	N	418250	500	39 억	45153	N	N	N	N
88	20240416	101129	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.55	N	418250	500	39 억	45153	N	N	N	N
89	20240416	091130	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.55	N	418250	500	39 억	45153	N	N	N	N
90	20240415	161127	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.59	N	418250	500	39 억	45153	N	N	N	N
91	20240415	151133	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.59	N	418250	500	39 억	45153	N	N	N	N
92	20240415	141125	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.59	N	418250	500	39 억	45153	N	N	N	N
93	20240415	131112	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.59	N	418250	500	39 억	45153	N	N	N	N
94	20240415	121130	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.59	N	418250	500	39 억	45153	N	N	N	N
95	20240415	111129	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.59	N	418250	500	39 억	45153	N	N	N	N
96	20240415	101122	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.59	N	418250	500	39 억	45153	N	N	N	N
97	20240415	091130	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.59	N	418250	500	39 억	45153	N	N	N	N
98	20240412	161120	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.60	N	418250	500	39 억	45153	N	N	N	N
99	20240412	151125	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.60	N	418250	500	39 억	45153	N	N	N	N
100	20240412	141120	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.60	N	418250	500	39 억	45153	N	N	N	N
101	20240412	131109	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.60	N	418250	500	39 억	45153	N	N	N	N
102	20240412	121115	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.60	N	418250	500	39 억	45153	N	N	N	N
103	20240412	111115	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.60	N	418250	500	39 억	45153	N	N	N	N
104	20240412	101117	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.60	N	418250	500	39 억	45153	N	N	N	N
105	20240412	091117	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.60	N	418250	500	39 억	45153	N	N	N	N
106	20240411	161113	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
107	20240411	151115	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
108	20240411	141114	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
109	20240411	131059	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
110	20240411	121115	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
111	20240411	111104	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
112	20240411	101110	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
113	20240411	091110	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-8.26	3.06	12	0.00	-793.00	2139.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
114	20240409	161053	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
115	20240409	151058	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
116	20240409	141103	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
117	20240409	131054	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
118	20240409	121100	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
119	20240409	111057	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
120	20240409	101051	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
121	20240409	091111	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6550	6550	6550	6550	6550	6550	6550	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.61	N	418250	500	39 억	45153	N	N	N	N
122	20240408	161050	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6956	6752	6636	6432	6316	6695	6375	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.63	N	418250	500	39 억	45153	N	N	N	N
123	20240408	151058	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6956	6752	6636	6432	6316	6695	6375	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.63	N	418250	500	39 억	45153	N	N	N	N
124	20240408	141057	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6956	6752	6636	6432	6316	6695	6375	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.63	N	418250	500	39 억	45153	N	N	N	N
125	20240408	131052	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6956	6752	6636	6432	6316	6695	6375	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.63	N	418250	500	39 억	45153	N	N	N	N
126	20240408	121059	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6956	6752	6636	6432	6316	6695	6375	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.63	N	418250	500	39 억	45153	N	N	N	N
127	20240408	111100	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6956	6752	6636	6432	6316	6695	6375	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.63	N	418250	500	39 억	45153	N	N	N	N
128	20240408	101046	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6956	6752	6636	6432	6316	6695	6375	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.63	N	418250	500	39 억	45153	N	N	N	N
129	20240408	091059	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.57	0	6956	6752	6636	6432	6316	6695	6375	40	1960	500	0	10	1	7981542	523	-7.82	6.36	12	0.00	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.63	N	418250	500	39 억	45153	N	N	N	N
130	20240405	161053	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	-260	5	-3.82	339215160	51071	135.12	6600	6840	6520	8850	4770	6810	6642.03	0.59	-807	7056	6932	6796	6672	6536	6995	6735	40	2040	500	4220	10	1	7981542	523	-7.82	6.36	12	0.64	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.69	N	418250	500	39 억	47096	N	N	N	N
131	20240405	151050	58	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	-260	5	-3.82	339215160	51071	135.12	6600	6840	6520	8850	4770	6810	6642.03	0.59	-807	7056	6932	6796	6672	6536	6995	6735	40	2040	500	4220	10	1	7981542	523	-7.82	6.36	12	0.64	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.69	N	418250	500	39 억	47096	N	N	N	N
132	20240405	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6550	-260	5	-3.82	339215160	51071	135.12	6600	6840	6520	8850	4770	6810	6642.03	0.59	-807	7056	6932	6796	6672	6536	6995	6735	40	2040	500	4220	10	1	7981542	523	-7.82	6.36	12	0.64	-838.00	1030.00	38800	20230828	-83.12	6480	20240403	1.08	13200	-50.38	20240129	6480	1.08	20240403	38800	-83.12	20230828	6480	1.08	20240403	0.69	N	418250	500	39 억	47096	N	N	N	N
133	20240405	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6570	-240	5	-3.52	303382490	45597	120.64	6600	6840	6550	8850	4770	6810	6653.56	0.59	-1450	7056	6932	6796	6672	6536	6995	6735	40	2040	500	4220	10	1	7981542	524	-7.84	6.38	12	0.57	-838.00	1030.00	38800	20230828	-83.07	6480	20240403	1.39	13200	-50.23	20240129	6480	1.39	20240403	38800	-83.07	20230828	6480	1.39	20240403	0.69	N	418250	500	39 억	47096	N	N	N	N
134	20240405	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6640	-170	5	-2.50	215068070	32186	85.15	6600	6840	6600	8850	4770	6810	6682.04	0.59	1361	7056	6932	6796	6672	6536	6995	6735	40	2040	500	4220	10	1	7981542	530	-7.92	6.45	12	0.40	-838.00	1030.00	38800	20230828	-82.89	6480	20240403	2.47	13200	-49.70	20240129	6480	2.47	20240403	38800	-82.89	20230828	6480	2.47	20240403	0.69	N	418250	500	39 억	47096	N	N	N	N
135	20240405	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6620	-190	5	-2.79	173108990	25833	68.35	6600	6840	6600	8850	4770	6810	6701.08	0.59	2039	7056	6932	6796	6672	6536	6995	6735	40	2040	500	4220	10	1	7981542	528	-7.90	6.43	12	0.32	-838.00	1030.00	38800	20230828	-82.94	6480	20240403	2.16	13200	-49.85	20240129	6480	2.16	20240403	38800	-82.94	20230828	6480	2.16	20240403	0.69	N	418250	500	39 억	47096	N	N	N	N
136	20240405	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6750	-60	5	-0.88	113831460	16961	44.87	6600	6840	6600	8850	4770	6810	6711.36	0.59	3886	7056	6932	6796	6672	6536	6995	6735	40	2040	500	4220	10	1	7981542	539	-8.05	6.55	12	0.21	-838.00	1030.00	38800	20230828	-82.60	6480	20240403	4.17	13200	-48.86	20240129	6480	4.17	20240403	38800	-82.60	20230828	6480	4.17	20240403	0.69	N	418250	500	39 억	47096	N	N	N	N
137	20240405	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6800	-10	5	-0.15	76677790	11453	30.30	6600	6840	6600	8850	4770	6810	6695.00	0.59	3472	7056	6932	6796	6672	6536	6995	6735	40	2040	500	4220	10	1	7981542	543	-8.11	6.60	12	0.14	-838.00	1030.00	38800	20230828	-82.47	6480	20240403	4.94	13200	-48.48	20240129	6480	4.94	20240403	38800	-82.47	20230828	6480	4.94	20240403	0.69	N	418250	500	39 억	47096	N	N	N	N
138	20240404	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6810	40	2	0.59	255263830	37469	51.10	6710	6920	6660	8800	4740	6770	6812.66	0.56	3321	7123	6946	6713	6536	6303	7035	6625	40	2030	500	4190	10	1	7981542	544	-8.13	6.61	12	0.47	-838.00	1030.00	38800	20230828	-82.45	6480	20240403	5.09	13200	-48.41	20240129	6480	5.09	20240403	38800	-82.45	20230828	6480	5.09	20240403	0.70	N	418250	500	39 억	44670	N	N	N	N
139	20240404	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6850	80	2	1.18	243049680	35678	48.65	6710	6920	6660	8800	4740	6770	6812.31	0.56	2550	7123	6946	6713	6536	6303	7035	6625	40	2030	500	4190	10	1	7981542	547	-8.17	6.65	12	0.45	-838.00	1030.00	38800	20230828	-82.35	6480	20240403	5.71	13200	-48.11	20240129	6480	5.71	20240403	38800	-82.35	20230828	6480	5.71	20240403	0.70	N	418250	500	39 억	44670	N	N	N	N
140	20240404	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6830	60	2	0.89	222185280	32621	44.48	6710	6920	6660	8800	4740	6770	6811.11	0.56	2419	7123	6946	6713	6536	6303	7035	6625	40	2030	500	4190	10	1	7981542	545	-8.15	6.63	12	0.41	-838.00	1030.00	38800	20230828	-82.40	6480	20240403	5.40	13200	-48.26	20240129	6480	5.40	20240403	38800	-82.40	20230828	6480	5.40	20240403	0.70	N	418250	500	39 억	44670	N	N	N	N
141	20240404	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6860	90	2	1.33	199934490	29358	40.03	6710	6920	6660	8800	4740	6770	6810.22	0.56	1901	7123	6946	6713	6536	6303	7035	6625	40	2030	500	4190	10	1	7981542	548	-8.19	6.66	12	0.37	-838.00	1030.00	38800	20230828	-82.32	6480	20240403	5.86	13200	-48.03	20240129	6480	5.86	20240403	38800	-82.32	20230828	6480	5.86	20240403	0.70	N	418250	500	39 억	44670	N	N	N	N
142	20240404	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6890	120	2	1.77	171964140	25264	34.45	6710	6920	6660	8800	4740	6770	6806.69	0.56	2084	7123	6946	6713	6536	6303	7035	6625	40	2030	500	4190	10	1	7981542	550	-8.22	6.69	12	0.32	-838.00	1030.00	38800	20230828	-82.24	6480	20240403	6.33	13200	-47.80	20240129	6480	6.33	20240403	38800	-82.24	20230828	6480	6.33	20240403	0.70	N	418250	500	39 억	44670	N	N	N	N
143	20240404	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6810	40	2	0.59	110072300	16251	22.16	6710	6850	6660	8800	4740	6770	6773.26	0.56	2165	7123	6946	6713	6536	6303	7035	6625	40	2030	500	4190	10	1	7981542	544	-8.13	6.61	12	0.20	-838.00	1030.00	38800	20230828	-82.45	6480	20240403	5.09	13200	-48.41	20240129	6480	5.09	20240403	38800	-82.45	20230828	6480	5.09	20240403	0.70	N	418250	500	39 억	44670	N	N	N	N
144	20240404	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6750	-20	5	-0.30	72627670	10728	14.63	6710	6850	6660	8800	4740	6770	6769.92	0.56	1000	7123	6946	6713	6536	6303	7035	6625	40	2030	500	4190	10	1	7981542	539	-8.05	6.55	12	0.13	-838.00	1030.00	38800	20230828	-82.60	6480	20240403	4.17	13200	-48.86	20240129	6480	4.17	20240403	38800	-82.60	20230828	6480	4.17	20240403	0.70	N	418250	500	39 억	44670	N	N	N	N
145	20240404	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6850	80	2	1.18	32813850	4848	6.61	6710	6850	6660	8800	4740	6770	6768.53	0.56	122	7123	6946	6713	6536	6303	7035	6625	40	2030	500	4190	10	1	7981542	547	-8.17	6.65	12	0.06	-838.00	1030.00	38800	20230828	-82.35	6480	20240403	5.71	13200	-48.11	20240129	6480	5.71	20240403	38800	-82.35	20230828	6480	5.71	20240403	0.70	N	418250	500	39 억	44670	N	N	N	N
146	20240403	161029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6770	60	2	0.89	488685080	73329	59.87	6710	6890	6480	8720	4700	6710	6664.28	0.70	-10722	7450	7080	6890	6520	6330	6985	6425	40	2010	500	4160	10	1	7981542	540	-8.08	6.57	12	0.92	-838.00	1030.00	38800	20230828	-82.55	6480	20240403	4.48	13200	-48.71	20240129	6480	4.48	20240403	38800	-82.55	20230828	6480	4.48	20240403	0.72	N	418250	500	39 억	55752	N	N	N	N
147	20240403	151029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6710	0	3	0.00	469615910	70515	57.58	6710	6890	6480	8720	4700	6710	6659.80	0.70	-10485	7450	7080	6890	6520	6330	6985	6425	40	2010	500	4160	10	1	7981542	536	-8.01	6.51	12	0.88	-838.00	1030.00	38800	20230828	-82.71	6480	20240403	3.55	13200	-49.17	20240129	6480	3.55	20240403	38800	-82.71	20230828	6480	3.55	20240403	0.72	N	418250	500	39 억	55752	N	N	N	N
148	20240403	141017	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6750	40	2	0.60	429558830	64577	52.73	6710	6890	6480	8720	4700	6710	6651.89	0.70	-9787	7450	7080	6890	6520	6330	6985	6425	40	2010	500	4160	10	1	7981542	539	-8.05	6.55	12	0.81	-838.00	1030.00	38800	20230828	-82.60	6480	20240403	4.17	13200	-48.86	20240129	6480	4.17	20240403	38800	-82.60	20230828	6480	4.17	20240403	0.72	N	418250	500	39 억	55752	N	N	N	N
149	20240403	131026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6720	10	2	0.15	398913670	59993	48.98	6710	6890	6480	8720	4700	6710	6649.34	0.70	-10830	7450	7080	6890	6520	6330	6985	6425	40	2010	500	4160	10	1	7981542	536	-8.02	6.52	12	0.75	-838.00	1030.00	38800	20230828	-82.68	6480	20240403	3.70	13200	-49.09	20240129	6480	3.70	20240403	38800	-82.68	20230828	6480	3.70	20240403	0.72	N	418250	500	39 억	55752	N	N	N	N
150	20240403	121018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6750	40	2	0.60	366781830	55197	45.07	6710	6890	6480	8720	4700	6710	6644.96	0.70	-11527	7450	7080	6890	6520	6330	6985	6425	40	2010	500	4160	10	1	7981542	539	-8.05	6.55	12	0.69	-838.00	1030.00	38800	20230828	-82.60	6480	20240403	4.17	13200	-48.86	20240129	6480	4.17	20240403	38800	-82.60	20230828	6480	4.17	20240403	0.72	N	418250	500	39 억	55752	N	N	N	N
151	20240403	111026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6730	20	2	0.30	337502310	50894	41.55	6710	6890	6480	8720	4700	6710	6631.48	0.70	-10800	7450	7080	6890	6520	6330	6985	6425	40	2010	500	4160	10	1	7981542	537	-8.03	6.53	12	0.64	-838.00	1030.00	38800	20230828	-82.65	6480	20240403	3.86	13200	-49.02	20240129	6480	3.86	20240403	38800	-82.65	20230828	6480	3.86	20240403	0.72	N	418250	500	39 억	55752	N	N	N	N
152	20240403	101024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6540	-170	5	-2.53	202268840	30904	25.23	6710	6730	6480	8720	4700	6710	6545.07	0.70	-6695	7450	7080	6890	6520	6330	6985	6425	40	2010	500	4160	10	1	7981542	522	-7.80	6.35	12	0.39	-838.00	1030.00	38800	20230828	-83.14	6480	20240403	0.93	13200	-50.45	20240129	6480	0.93	20240403	38800	-83.14	20230828	6480	0.93	20240403	0.72	N	418250	500	39 억	55752	N	N	N	N
153	20240403	091026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6570	-140	5	-2.09	65046180	9840	8.03	6710	6730	6550	8720	4700	6710	6610.38	0.70	-3212	7450	7080	6890	6520	6330	6985	6425	40	2010	500	4160	10	1	7981542	524	-7.84	6.38	12	0.12	-838.00	1030.00	38800	20230828	-83.07	6550	20240403	0.31	13200	-50.23	20240129	6550	0.31	20240403	38800	-83.07	20230828	6550	0.31	20240403	0.72	N	418250	500	39 억	55752	N	N	N	N
154	20240402	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6710	-130	5	-1.90	834190150	120402	180.35	6980	7260	6700	8890	4790	6840	6928.37	0.87	-13437	7180	7010	6830	6660	6480	7095	6745	40	2050	500	4240	10	1	7981542	536	-8.01	6.51	12	1.51	-838.00	1030.00	38800	20230828	-82.71	6650	20240401	0.90	13200	-49.17	20240129	6650	0.90	20240401	38800	-82.71	20230828	6650	0.90	20240401	0.75	N	418250	500	39 억	69621	N	N	N	N
155	20240402	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6720	-120	5	-1.75	806154030	116228	174.09	6980	7260	6700	8890	4790	6840	6935.97	0.87	-12840	7180	7010	6830	6660	6480	7095	6745	40	2050	500	4240	10	1	7981542	536	-8.02	6.52	12	1.46	-838.00	1030.00	38800	20230828	-82.68	6650	20240401	1.05	13200	-49.09	20240129	6650	1.05	20240401	38800	-82.68	20230828	6650	1.05	20240401	0.75	N	418250	500	39 억	69621	N	N	N	N
156	20240402	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6730	-110	5	-1.61	725003970	104144	155.99	6980	7260	6720	8890	4790	6840	6961.55	0.87	-10760	7180	7010	6830	6660	6480	7095	6745	40	2050	500	4240	10	1	7981542	537	-8.03	6.53	12	1.30	-838.00	1030.00	38800	20230828	-82.65	6650	20240401	1.20	13200	-49.02	20240129	6650	1.20	20240401	38800	-82.65	20230828	6650	1.20	20240401	0.75	N	418250	500	39 억	69621	N	N	N	N
157	20240402	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6800	-40	5	-0.58	676396180	96943	145.21	6980	7260	6750	8890	4790	6840	6977.26	0.87	-7019	7180	7010	6830	6660	6480	7095	6745	40	2050	500	4240	10	1	7981542	543	-8.11	6.60	12	1.21	-838.00	1030.00	38800	20230828	-82.47	6650	20240401	2.26	13200	-48.48	20240129	6650	2.26	20240401	38800	-82.47	20230828	6650	2.26	20240401	0.75	N	418250	500	39 억	69621	N	N	N	N
158	20240402	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6790	-50	5	-0.73	626491320	89573	134.17	6980	7260	6760	8890	4790	6840	6994.20	0.87	-6006	7180	7010	6830	6660	6480	7095	6745	40	2050	500	4240	10	1	7981542	542	-8.10	6.59	12	1.12	-838.00	1030.00	38800	20230828	-82.50	6650	20240401	2.11	13200	-48.56	20240129	6650	2.11	20240401	38800	-82.50	20230828	6650	2.11	20240401	0.75	N	418250	500	39 억	69621	N	N	N	N
159	20240402	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6850	10	2	0.15	578808690	82576	123.69	6980	7260	6760	8890	4790	6840	7009.41	0.87	-3093	7180	7010	6830	6660	6480	7095	6745	40	2050	500	4240	10	1	7981542	547	-8.17	6.65	12	1.03	-838.00	1030.00	38800	20230828	-82.35	6650	20240401	3.01	13200	-48.11	20240129	6650	3.01	20240401	38800	-82.35	20230828	6650	3.01	20240401	0.75	N	418250	500	39 억	69621	N	N	N	N
160	20240402	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6900	60	2	0.88	432243750	61156	91.60	6980	7260	6880	8890	4790	6840	7067.89	0.87	-2738	7180	7010	6830	6660	6480	7095	6745	40	2050	500	4240	10	1	7981542	551	-8.23	6.70	12	0.77	-838.00	1030.00	38800	20230828	-82.22	6650	20240401	3.76	13200	-47.73	20240129	6650	3.76	20240401	38800	-82.22	20230828	6650	3.76	20240401	0.75	N	418250	500	39 억	69621	N	N	N	N
161	20240402	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7080	240	2	3.51	222621070	31329	46.93	6980	7260	6970	8890	4790	6840	7105.91	0.87	7155	7180	7010	6830	6660	6480	7095	6745	40	2050	500	4240	10	1	7981542	565	-8.45	6.87	12	0.39	-838.00	1030.00	38800	20230828	-81.75	6650	20240401	6.47	13200	-46.36	20240129	6650	6.47	20240401	38800	-81.75	20230828	6650	6.47	20240401	0.75	N	418250	500	39 억	69621	N	N	N	N
162	20240401	161005	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6840	40	2	0.59	446912510	65316	77.50	6790	7000	6650	8840	4760	6800	6842.31	0.63	19691	7440	7120	6960	6640	6480	7040	6560	40	2040	500	4210	10	1	7981542	546	-8.16	6.64	12	0.82	-838.00	1030.00	38800	20230828	-82.37	6650	20240401	2.86	13200	-48.18	20240129	6650	2.86	20240401	38800	-82.37	20230828	6650	2.86	20240401	0.79	N	418250	500	39 억	49949	N	N	N	N
163	20240401	151011	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6870	70	2	1.03	395762340	57844	68.63	6790	7000	6650	8840	4760	6800	6841.89	0.63	17186	7440	7120	6960	6640	6480	7040	6560	40	2040	500	4210	10	1	7981542	548	-8.20	6.67	12	0.72	-838.00	1030.00	38800	20230828	-82.29	6650	20240401	3.31	13200	-47.95	20240129	6650	3.31	20240401	38800	-82.29	20230828	6650	3.31	20240401	0.79	N	418250	500	39 억	49949	N	N	N	N
164	20240401	141003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6810	10	2	0.15	343436180	50233	59.60	6790	7000	6650	8840	4760	6800	6836.87	0.63	16915	7440	7120	6960	6640	6480	7040	6560	40	2040	500	4210	10	1	7981542	544	-8.13	6.61	12	0.63	-838.00	1030.00	38800	20230828	-82.45	6650	20240401	2.41	13200	-48.41	20240129	6650	2.41	20240401	38800	-82.45	20230828	6650	2.41	20240401	0.79	N	418250	500	39 억	49949	N	N	N	N
165	20240401	131000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6850	50	2	0.74	316934270	46340	54.98	6790	7000	6650	8840	4760	6800	6839.33	0.63	17832	7440	7120	6960	6640	6480	7040	6560	40	2040	500	4210	10	1	7981542	547	-8.17	6.65	12	0.58	-838.00	1030.00	38800	20230828	-82.35	6650	20240401	3.01	13200	-48.11	20240129	6650	3.01	20240401	38800	-82.35	20230828	6650	3.01	20240401	0.79	N	418250	500	39 억	49949	N	N	N	N
166	20240401	121006	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6860	60	2	0.88	279512920	40859	48.48	6790	7000	6650	8840	4760	6800	6840.92	0.63	14894	7440	7120	6960	6640	6480	7040	6560	40	2040	500	4210	10	1	7981542	548	-8.19	6.66	12	0.51	-838.00	1030.00	38800	20230828	-82.32	6650	20240401	3.16	13200	-48.03	20240129	6650	3.16	20240401	38800	-82.32	20230828	6650	3.16	20240401	0.79	N	418250	500	39 억	49949	N	N	N	N
167	20240401	111005	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6880	80	2	1.18	265489580	38819	46.06	6790	7000	6650	8840	4760	6800	6839.17	0.63	14297	7440	7120	6960	6640	6480	7040	6560	40	2040	500	4210	10	1	7981542	549	-8.21	6.68	12	0.49	-838.00	1030.00	38800	20230828	-82.27	6650	20240401	3.46	13200	-47.88	20240129	6650	3.46	20240401	38800	-82.27	20230828	6650	3.46	20240401	0.79	N	418250	500	39 억	49949	N	N	N	N
168	20240401	101002	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6970	170	2	2.50	224776730	32967	39.12	6790	6990	6650	8840	4760	6800	6818.24	0.63	13953	7440	7120	6960	6640	6480	7040	6560	40	2040	500	4210	10	1	7981542	556	-8.32	6.77	12	0.41	-838.00	1030.00	38800	20230828	-82.04	6650	20240401	4.81	13200	-47.20	20240129	6650	4.81	20240401	38800	-82.04	20230828	6650	4.81	20240401	0.79	N	418250	500	39 억	49949	N	N	N	N
169	20240401	091001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	6810	10	2	0.15	105302190	15648	18.57	6790	6840	6650	8840	4760	6800	6729.43	0.63	5603	7440	7120	6960	6640	6480	7040	6560	40	2040	500	4210	10	1	7981542	544	-8.13	6.61	12	0.20	-838.00	1030.00	38800	20230828	-82.45	6650	20240401	2.41	13200	-48.41	20240129	6650	2.41	20240401	38800	-82.45	20230828	6650	2.41	20240401	0.79	N	418250	500	39 억	49949	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History