KissMeData/041020/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6430	-70	5	-1.08	9079585380	1383374	87.37	6610	6710	6420	8450	4550	6500	6563.64	0.30	-54063	6726	6612	6506	6392	6286	6560	6340	249	1950	500	4030	10	1	49725498	3197	14.99	3.84	12	2.78	429.00	1673.00	9550	20240122	-32.67	1952	20230515	229.41	9550	-32.67	20240122	4145	55.13	20240104	9550	-32.67	20240122	1952	229.41	20230515	4.13	N	041020	500	248 억	150299	N	N	275	N	N
3	20240430	150508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6420	-80	5	-1.23	8619246050	1311782	82.84	6610	6710	6420	8450	4550	6500	6570.64	0.30	-50801	6726	6612	6506	6392	6286	6560	6340	249	1950	500	4030	10	1	49725498	3192	14.97	3.84	12	2.64	429.00	1673.00	9550	20240122	-32.77	1952	20230515	228.89	9550	-32.77	20240122	4145	54.89	20240104	9550	-32.77	20240122	1952	228.89	20230515	4.13	N	041020	500	248 억	150299	N	N	275	N	N
4	20240430	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	-30	5	-0.46	7650525410	1161803	73.37	6610	6710	6470	8450	4550	6500	6585.05	0.30	-51121	6726	6612	6506	6392	6286	6560	6340	249	1950	500	4030	10	1	49725498	3217	15.08	3.87	12	2.34	429.00	1673.00	9550	20240122	-32.25	1952	20230515	231.45	9550	-32.25	20240122	4145	56.09	20240104	9550	-32.25	20240122	1952	231.45	20230515	4.13	N	041020	500	248 억	150299	N	N	275	N	N
5	20240430	130507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	30	2	0.46	7034400450	1066944	67.38	6610	6710	6500	8450	4550	6500	6593.04	0.30	-44162	6726	6612	6506	6392	6286	6560	6340	249	1950	500	4030	10	1	49725498	3247	15.22	3.90	12	2.15	429.00	1673.00	9550	20240122	-31.62	1952	20230515	234.53	9550	-31.62	20240122	4145	57.54	20240104	9550	-31.62	20240122	1952	234.53	20230515	4.13	N	041020	500	248 억	150299	N	N	275	N	N
6	20240430	120508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6520	20	2	0.31	6722790780	1019123	64.36	6610	6710	6500	8450	4550	6500	6596.64	0.30	-43916	6726	6612	6506	6392	6286	6560	6340	249	1950	500	4030	10	1	49725498	3242	15.20	3.90	12	2.05	429.00	1673.00	9550	20240122	-31.73	1952	20230515	234.02	9550	-31.73	20240122	4145	57.30	20240104	9550	-31.73	20240122	1952	234.02	20230515	4.13	N	041020	500	248 억	150299	N	N	275	N	N
7	20240430	110507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	60	2	0.92	6157225710	932403	58.88	6610	6710	6510	8450	4550	6500	6603.61	0.30	-37532	6726	6612	6506	6392	6286	6560	6340	249	1950	500	4030	10	1	49725498	3262	15.29	3.92	12	1.88	429.00	1673.00	9550	20240122	-31.31	1952	20230515	236.07	9550	-31.31	20240122	4145	58.26	20240104	9550	-31.31	20240122	1952	236.07	20230515	4.13	N	041020	500	248 억	150299	N	N	275	N	N
8	20240430	100505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	30	2	0.46	5424091210	820223	51.80	6610	6710	6520	8450	4550	6500	6612.95	0.30	-8985	6726	6612	6506	6392	6286	6560	6340	249	1950	500	4030	10	1	49725498	3247	15.22	3.90	12	1.65	429.00	1673.00	9550	20240122	-31.62	1952	20230515	234.53	9550	-31.62	20240122	4145	57.54	20240104	9550	-31.62	20240122	1952	234.53	20230515	4.13	N	041020	500	248 억	150299	N	N	275	N	N
9	20240430	090514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6670	170	2	2.62	2031783910	305633	19.30	6610	6710	6590	8450	4550	6500	6647.79	0.30	-2285	6726	6612	6506	6392	6286	6560	6340	249	1950	500	4030	10	1	49725498	3317	15.55	3.99	12	0.61	429.00	1673.00	9550	20240122	-30.16	1952	20230515	241.70	9550	-30.16	20240122	4145	60.92	20240104	9550	-30.16	20240122	1952	241.70	20230515	4.13	N	041020	500	248 억	150299	N	N	275	N	N
10	20240429	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	0	3	0.00	9990027470	1534062	124.73	6570	6620	6400	8450	4550	6500	6512.16	0.26	20811	6720	6610	6490	6380	6260	6615	6385	249	1950	500	4030	10	1	49725498	3232	15.15	3.89	12	3.09	429.00	1673.00	9550	20240122	-31.94	1952	20230515	232.99	9550	-31.94	20240122	4145	56.82	20240104	9550	-31.94	20240122	1952	232.99	20230515	4.20	N	041020	500	248 억	129340	N	N	275	N	N
11	20240429	150506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6540	40	2	0.62	9343682260	1434733	116.65	6570	6620	6400	8450	4550	6500	6512.50	0.26	21236	6720	6610	6490	6380	6260	6615	6385	249	1950	500	4030	10	1	49725498	3252	15.24	3.91	12	2.89	429.00	1673.00	9550	20240122	-31.52	1952	20230515	235.04	9550	-31.52	20240122	4145	57.78	20240104	9550	-31.52	20240122	1952	235.04	20230515	4.20	N	041020	500	248 억	129340	N	N	0	N	N
12	20240429	140450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	-30	5	-0.46	7398453530	1136158	92.38	6570	6620	6400	8450	4550	6500	6511.84	0.26	7084	6720	6610	6490	6380	6260	6615	6385	249	1950	500	4030	10	1	49725498	3217	15.08	3.87	12	2.28	429.00	1673.00	9550	20240122	-32.25	1952	20230515	231.45	9550	-32.25	20240122	4145	56.09	20240104	9550	-32.25	20240122	1952	231.45	20230515	4.20	N	041020	500	248 억	129340	N	N	0	N	N
13	20240429	130506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	10	2	0.15	6798876400	1043843	84.87	6570	6620	6400	8450	4550	6500	6513.34	0.26	8420	6720	6610	6490	6380	6260	6615	6385	249	1950	500	4030	10	1	49725498	3237	15.17	3.89	12	2.10	429.00	1673.00	9550	20240122	-31.83	1952	20230515	233.50	9550	-31.83	20240122	4145	57.06	20240104	9550	-31.83	20240122	1952	233.50	20230515	4.20	N	041020	500	248 억	129340	N	N	0	N	N
14	20240429	120505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	-20	5	-0.31	5339171960	820293	66.70	6570	6620	6400	8450	4550	6500	6508.88	0.26	15901	6720	6610	6490	6380	6260	6615	6385	249	1950	500	4030	10	1	49725498	3222	15.10	3.87	12	1.65	429.00	1673.00	9550	20240122	-32.15	1952	20230515	231.97	9550	-32.15	20240122	4145	56.33	20240104	9550	-32.15	20240122	1952	231.97	20230515	4.20	N	041020	500	248 억	129340	N	N	0	N	N
15	20240429	110453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	10	2	0.15	4672655900	717448	58.33	6570	6620	6400	8450	4550	6500	6512.92	0.26	35322	6720	6610	6490	6380	6260	6615	6385	249	1950	500	4030	10	1	49725498	3237	15.17	3.89	12	1.44	429.00	1673.00	9550	20240122	-31.83	1952	20230515	233.50	9550	-31.83	20240122	4145	57.06	20240104	9550	-31.83	20240122	1952	233.50	20230515	4.20	N	041020	500	248 억	129340	N	N	0	N	N
16	20240429	100506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6490	-10	5	-0.15	2826892950	435753	35.43	6570	6600	6400	8450	4550	6500	6487.32	0.26	28010	6720	6610	6490	6380	6260	6615	6385	249	1950	500	4030	10	1	49725498	3227	15.13	3.88	12	0.88	429.00	1673.00	9550	20240122	-32.04	1952	20230515	232.48	9550	-32.04	20240122	4145	56.57	20240104	9550	-32.04	20240122	1952	232.48	20230515	4.20	N	041020	500	248 억	129340	N	N	0	N	N
17	20240429	090506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6440	-60	5	-0.92	1138947770	175109	14.24	6570	6600	6400	8450	4550	6500	6504.27	0.26	3417	6720	6610	6490	6380	6260	6615	6385	249	1950	500	4030	10	1	49725498	3202	15.01	3.85	12	0.35	429.00	1673.00	9550	20240122	-32.57	1952	20230515	229.92	9550	-32.57	20240122	4145	55.37	20240104	9550	-32.57	20240122	1952	229.92	20230515	4.20	N	041020	500	248 억	129340	N	N	0	N	N
18	20240426	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	110	2	1.72	7831176310	1207719	52.54	6500	6600	6370	8300	4480	6390	6484.30	0.22	20723	6830	6610	6500	6280	6170	6555	6225	249	1910	500	3960	10	1	49725498	3232	15.15	3.89	12	2.43	429.00	1673.00	9550	20240122	-31.94	1952	20230515	232.99	9550	-31.94	20240122	4145	56.82	20240104	9550	-31.94	20240122	1952	232.99	20230515	3.98	N	041020	500	248 억	107887	N	N	0	N	N
19	20240426	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6490	100	2	1.56	7259991180	1119670	48.71	6500	6600	6370	8300	4480	6390	6484.19	0.22	20472	6830	6610	6500	6280	6170	6555	6225	249	1910	500	3960	10	1	49725498	3227	15.13	3.88	12	2.25	429.00	1673.00	9550	20240122	-32.04	1952	20230515	232.48	9550	-32.04	20240122	4145	56.57	20240104	9550	-32.04	20240122	1952	232.48	20230515	3.98	N	041020	500	248 억	107887	N	N	0	N	N
20	20240426	140502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6440	50	2	0.78	6081551070	937896	40.80	6500	6600	6370	8300	4480	6390	6484.42	0.22	216	6830	6610	6500	6280	6170	6555	6225	249	1910	500	3960	10	1	49725498	3202	15.01	3.85	12	1.89	429.00	1673.00	9550	20240122	-32.57	1952	20230515	229.92	9550	-32.57	20240122	4145	55.37	20240104	9550	-32.57	20240122	1952	229.92	20230515	3.98	N	041020	500	248 억	107887	N	N	0	N	N
21	20240426	130502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	90	2	1.41	5560346770	857030	37.28	6500	6600	6370	8300	4480	6390	6488.12	0.22	1439	6830	6610	6500	6280	6170	6555	6225	249	1910	500	3960	10	1	49725498	3222	15.10	3.87	12	1.72	429.00	1673.00	9550	20240122	-32.15	1952	20230515	231.97	9550	-32.15	20240122	4145	56.33	20240104	9550	-32.15	20240122	1952	231.97	20230515	3.98	N	041020	500	248 억	107887	N	N	0	N	N
22	20240426	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6420	30	2	0.47	4095246990	631358	27.47	6500	6600	6370	8300	4480	6390	6486.67	0.22	12596	6830	6610	6500	6280	6170	6555	6225	249	1910	500	3960	10	1	49725498	3192	14.97	3.84	12	1.27	429.00	1673.00	9550	20240122	-32.77	1952	20230515	228.89	9550	-32.77	20240122	4145	54.89	20240104	9550	-32.77	20240122	1952	228.89	20230515	3.98	N	041020	500	248 억	107887	N	N	0	N	N
23	20240426	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6400	10	2	0.16	3481176620	535366	23.29	6500	6600	6390	8300	4480	6390	6502.79	0.22	13508	6830	6610	6500	6280	6170	6555	6225	249	1910	500	3960	10	1	49725498	3182	14.92	3.83	12	1.08	429.00	1673.00	9550	20240122	-32.98	1952	20230515	227.87	9550	-32.98	20240122	4145	54.40	20240104	9550	-32.98	20240122	1952	227.87	20230515	3.98	N	041020	500	248 억	107887	N	N	0	N	N
24	20240426	100502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	90	2	1.41	2634681880	403785	17.57	6500	6600	6460	8300	4480	6390	6525.54	0.22	20446	6830	6610	6500	6280	6170	6555	6225	249	1910	500	3960	10	1	49725498	3222	15.10	3.87	12	0.81	429.00	1673.00	9550	20240122	-32.15	1952	20230515	231.97	9550	-32.15	20240122	4145	56.33	20240104	9550	-32.15	20240122	1952	231.97	20230515	3.98	N	041020	500	248 억	107887	N	N	0	N	N
25	20240426	090505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	170	2	2.66	840579610	128491	5.59	6500	6600	6490	8300	4480	6390	6544.00	0.22	15667	6830	6610	6500	6280	6170	6555	6225	249	1910	500	3960	10	1	49725498	3262	15.29	3.92	12	0.26	429.00	1673.00	9550	20240122	-31.31	1952	20230515	236.07	9550	-31.31	20240122	4145	58.26	20240104	9550	-31.31	20240122	1952	236.07	20230515	3.98	N	041020	500	248 억	107887	N	N	0	N	N
26	20240425	160459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6390	-230	5	-3.47	14880163890	2269097	24.20	6520	6720	6390	8600	4640	6620	6557.89	0.26	-26257	7200	6910	6610	6320	6020	7055	6465	249	1980	500	4100	10	1	49725498	3177	14.90	3.82	12	4.56	429.00	1673.00	9550	20240122	-33.09	1952	20230515	227.36	9550	-33.09	20240122	4145	54.16	20240104	9550	-33.09	20240122	1952	227.36	20230515	3.85	N	041020	500	248 억	127684	N	N	0	N	N
27	20240425	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6400	-220	5	-3.32	14434717720	2199489	23.46	6520	6720	6390	8600	4640	6620	6562.73	0.26	-25945	7200	6910	6610	6320	6020	7055	6465	249	1980	500	4100	10	1	49725498	3182	14.92	3.83	12	4.42	429.00	1673.00	9550	20240122	-32.98	1952	20230515	227.87	9550	-32.98	20240122	4145	54.40	20240104	9550	-32.98	20240122	1952	227.87	20230515	3.85	N	041020	500	248 억	127684	N	N	0	N	N
28	20240425	140501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-160	5	-2.42	13406526050	2039351	21.75	6520	6720	6410	8600	4640	6620	6573.89	0.26	-24061	7200	6910	6610	6320	6020	7055	6465	249	1980	500	4100	10	1	49725498	3212	15.06	3.86	12	4.10	429.00	1673.00	9550	20240122	-32.36	1952	20230515	230.94	9550	-32.36	20240122	4145	55.85	20240104	9550	-32.36	20240122	1952	230.94	20230515	3.85	N	041020	500	248 억	127684	N	N	0	N	N
29	20240425	130502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	-70	5	-1.06	12090429270	1836245	19.59	6520	6720	6410	8600	4640	6620	6584.30	0.26	-41025	7200	6910	6610	6320	6020	7055	6465	249	1980	500	4100	10	1	49725498	3257	15.27	3.92	12	3.69	429.00	1673.00	9550	20240122	-31.41	1952	20230515	235.55	9550	-31.41	20240122	4145	58.02	20240104	9550	-31.41	20240122	1952	235.55	20230515	3.85	N	041020	500	248 억	127684	N	N	0	N	N
30	20240425	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	-30	5	-0.45	10294557170	1562837	16.67	6520	6720	6410	8600	4640	6620	6587.07	0.26	-37401	7200	6910	6610	6320	6020	7055	6465	249	1980	500	4100	10	1	49725498	3277	15.36	3.94	12	3.14	429.00	1673.00	9550	20240122	-30.99	1952	20230515	237.60	9550	-30.99	20240122	4145	58.99	20240104	9550	-30.99	20240122	1952	237.60	20230515	3.85	N	041020	500	248 억	127684	N	N	0	N	N
31	20240425	110501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-160	5	-2.42	3649331220	560980	5.98	6520	6620	6410	8600	4640	6620	6505.06	0.26	13881	7200	6910	6610	6320	6020	7055	6465	249	1980	500	4100	10	1	49725498	3212	15.06	3.86	12	1.13	429.00	1673.00	9550	20240122	-32.36	1952	20230515	230.94	9550	-32.36	20240122	4145	55.85	20240104	9550	-32.36	20240122	1952	230.94	20230515	3.85	N	041020	500	248 억	127684	N	N	0	N	N
32	20240425	100500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	-110	5	-1.66	2467574940	377954	4.03	6520	6620	6490	8600	4640	6620	6528.52	0.26	5569	7200	6910	6610	6320	6020	7055	6465	249	1980	500	4100	10	1	49725498	3237	15.17	3.89	12	0.76	429.00	1673.00	9550	20240122	-31.83	1952	20230515	233.50	9550	-31.83	20240122	4145	57.06	20240104	9550	-31.83	20240122	1952	233.50	20230515	3.85	N	041020	500	248 억	127684	N	N	0	N	N
33	20240425	090502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	-40	5	-0.60	625898090	95947	1.02	6520	6590	6490	8600	4640	6620	6522.31	0.26	9233	7200	6910	6610	6320	6020	7055	6465	249	1980	500	4100	10	1	49725498	3272	15.34	3.93	12	0.19	429.00	1673.00	9550	20240122	-31.10	1952	20230515	237.09	9550	-31.10	20240122	4145	58.75	20240104	9550	-31.10	20240122	1952	237.09	20230515	3.85	N	041020	500	248 억	127684	N	N	0	N	N
34	20240424	160459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6620	360	2	5.75	62129190100	9309857	413.51	6320	6900	6310	8130	4390	6260	6673.53	0.61	-169837	6640	6450	6320	6130	6000	6545	6225	249	1870	500	3880	10	1	49725498	3292	15.43	3.96	12	18.72	429.00	1673.00	9550	20240122	-30.68	1952	20230515	239.14	9550	-30.68	20240122	4145	59.71	20240104	9550	-30.68	20240122	1952	239.14	20230515	3.77	N	041020	500	248 억	302452	N	N	0	N	N
35	20240424	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	250	2	3.99	59194185980	8865967	393.79	6320	6900	6310	8130	4390	6260	6676.56	0.61	-181720	6640	6450	6320	6130	6000	6545	6225	249	1870	500	3880	10	1	49725498	3237	15.17	3.89	12	17.83	429.00	1673.00	9550	20240122	-31.83	1952	20230515	233.50	9550	-31.83	20240122	4145	57.06	20240104	9550	-31.83	20240122	1952	233.50	20230515	3.77	N	041020	500	248 억	302452	N	N	0	N	N
36	20240424	140458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	290	2	4.63	56061620890	8385325	372.44	6320	6900	6310	8130	4390	6260	6685.68	0.61	-209208	6640	6450	6320	6130	6000	6545	6225	249	1870	500	3880	10	1	49725498	3257	15.27	3.92	12	16.86	429.00	1673.00	9550	20240122	-31.41	1952	20230515	235.55	9550	-31.41	20240122	4145	58.02	20240104	9550	-31.41	20240122	1952	235.55	20230515	3.77	N	041020	500	248 억	302452	N	N	0	N	N
37	20240424	130504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	350	2	5.59	52196405700	7798674	346.39	6320	6900	6310	8130	4390	6260	6692.98	0.61	-186678	6640	6450	6320	6130	6000	6545	6225	249	1870	500	3880	10	1	49725498	3287	15.41	3.95	12	15.68	429.00	1673.00	9550	20240122	-30.79	1952	20230515	238.63	9550	-30.79	20240122	4145	59.47	20240104	9550	-30.79	20240122	1952	238.63	20230515	3.77	N	041020	500	248 억	302452	N	N	0	N	N
38	20240424	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6790	530	2	8.47	40854217070	6099577	270.92	6320	6900	6310	8130	4390	6260	6697.88	0.61	-96878	6640	6450	6320	6130	6000	6545	6225	249	1870	500	3880	10	1	49725498	3376	15.83	4.06	12	12.27	429.00	1673.00	9550	20240122	-28.90	1952	20230515	247.85	9550	-28.90	20240122	4145	63.81	20240104	9550	-28.90	20240122	1952	247.85	20230515	3.77	N	041020	500	248 억	302452	N	N	0	N	N
39	20240424	110458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6540	280	2	4.47	13373535570	2049115	91.01	6320	6620	6310	8130	4390	6260	6526.49	0.61	91674	6640	6450	6320	6130	6000	6545	6225	249	1870	500	3880	10	1	49725498	3252	15.24	3.91	12	4.12	429.00	1673.00	9550	20240122	-31.52	1952	20230515	235.04	9550	-31.52	20240122	4145	57.78	20240104	9550	-31.52	20240122	1952	235.04	20230515	3.77	N	041020	500	248 억	302452	N	N	0	N	N
40	20240424	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	220	2	3.51	8354827760	1283934	57.03	6320	6610	6310	8130	4390	6260	6507.21	0.61	82175	6640	6450	6320	6130	6000	6545	6225	249	1870	500	3880	10	1	49725498	3222	15.10	3.87	12	2.58	429.00	1673.00	9550	20240122	-32.15	1952	20230515	231.97	9550	-32.15	20240122	4145	56.33	20240104	9550	-32.15	20240122	1952	231.97	20230515	3.77	N	041020	500	248 억	302452	N	N	0	N	N
41	20240424	090500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6350	90	2	1.44	468204790	73845	3.28	6320	6380	6310	8130	4390	6260	6340.37	0.61	2709	6640	6450	6320	6130	6000	6545	6225	249	1870	500	3880	10	1	49725498	3158	14.80	3.80	12	0.15	429.00	1673.00	9550	20240122	-33.51	1952	20230515	225.31	9550	-33.51	20240122	4145	53.20	20240104	9550	-33.51	20240122	1952	225.31	20230515	3.77	N	041020	500	248 억	302452	N	N	0	N	N
42	20240423	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6260	170	2	2.79	14134155820	2232561	224.66	6210	6510	6190	7910	4270	6090	6331.04	0.64	-11406	6363	6226	6083	5946	5803	6295	6015	249	1820	500	3770	10	1	49725498	3113	14.59	3.74	12	4.49	429.00	1673.00	9550	20240122	-34.45	1952	20230515	220.70	9550	-34.45	20240122	4145	51.03	20240104	9550	-34.45	20240122	1952	220.70	20230515	3.89	N	041020	500	248 억	320236	N	N	85	N	N
43	20240423	150458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6250	160	2	2.63	13300113140	2098738	211.19	6210	6510	6200	7910	4270	6090	6337.22	0.64	-11312	6363	6226	6083	5946	5803	6295	6015	249	1820	500	3770	10	1	49725498	3108	14.57	3.74	12	4.22	429.00	1673.00	9550	20240122	-34.55	1952	20230515	220.18	9550	-34.55	20240122	4145	50.78	20240104	9550	-34.55	20240122	1952	220.18	20230515	3.89	N	041020	500	248 억	320236	N	N	85	N	N
44	20240423	140459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6220	130	2	2.13	12901076780	2034659	204.74	6210	6510	6200	7910	4270	6090	6340.68	0.64	-20769	6363	6226	6083	5946	5803	6295	6015	249	1820	500	3770	10	1	49725498	3093	14.50	3.72	12	4.09	429.00	1673.00	9550	20240122	-34.87	1952	20230515	218.65	9550	-34.87	20240122	4145	50.06	20240104	9550	-34.87	20240122	1952	218.65	20230515	3.89	N	041020	500	248 억	320236	N	N	85	N	N
45	20240423	130456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6280	190	2	3.12	12279606130	1935312	194.75	6210	6510	6210	7910	4270	6090	6345.05	0.64	-28102	6363	6226	6083	5946	5803	6295	6015	249	1820	500	3770	10	1	49725498	3123	14.64	3.75	12	3.89	429.00	1673.00	9550	20240122	-34.24	1952	20230515	221.72	9550	-34.24	20240122	4145	51.51	20240104	9550	-34.24	20240122	1952	221.72	20230515	3.89	N	041020	500	248 억	320236	N	N	85	N	N
46	20240423	120456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6310	220	2	3.61	11697138200	1843020	185.46	6210	6510	6210	7910	4270	6090	6346.75	0.64	-35020	6363	6226	6083	5946	5803	6295	6015	249	1820	500	3770	10	1	49725498	3138	14.71	3.77	12	3.71	429.00	1673.00	9550	20240122	-33.93	1952	20230515	223.26	9550	-33.93	20240122	4145	52.23	20240104	9550	-33.93	20240122	1952	223.26	20230515	3.89	N	041020	500	248 억	320236	N	N	85	N	N
47	20240423	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6240	150	2	2.46	10299652690	1620703	163.09	6210	6510	6210	7910	4270	6090	6355.08	0.64	-58485	6363	6226	6083	5946	5803	6295	6015	249	1820	500	3770	10	1	49725498	3103	14.55	3.73	12	3.26	429.00	1673.00	9550	20240122	-34.66	1952	20230515	219.67	9550	-34.66	20240122	4145	50.54	20240104	9550	-34.66	20240122	1952	219.67	20230515	3.89	N	041020	500	248 억	320236	N	N	85	N	N
48	20240423	100456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6320	230	2	3.78	4348945610	689174	69.35	6210	6400	6210	7910	4270	6090	6310.43	0.64	38469	6363	6226	6083	5946	5803	6295	6015	249	1820	500	3770	10	1	49725498	3143	14.73	3.78	12	1.39	429.00	1673.00	9550	20240122	-33.82	1952	20230515	223.77	9550	-33.82	20240122	4145	52.47	20240104	9550	-33.82	20240122	1952	223.77	20230515	3.89	N	041020	500	248 억	320236	N	N	85	N	N
49	20240423	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6290	200	2	3.28	852938390	136349	13.72	6210	6330	6210	7910	4270	6090	6255.76	0.64	36457	6363	6226	6083	5946	5803	6295	6015	249	1820	500	3770	10	1	49725498	3128	14.66	3.76	12	0.27	429.00	1673.00	9550	20240122	-34.14	1952	20230515	222.23	9550	-34.14	20240122	4145	51.75	20240104	9550	-34.14	20240122	1952	222.23	20230515	3.89	N	041020	500	248 억	320236	N	N	85	N	N
50	20240422	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6090	-10	5	-0.16	5952944610	978158	81.89	6060	6220	5940	7930	4270	6100	6085.87	0.74	-41848	6606	6352	6146	5892	5686	6250	5790	249	1830	500	3780	10	1	49725498	3028	14.20	3.64	12	1.97	429.00	1673.00	9550	20240122	-36.23	1952	20230515	211.99	9550	-36.23	20240122	4145	46.92	20240104	9550	-36.23	20240122	1952	211.99	20230515	3.81	N	041020	500	248 억	365864	N	N	85	N	N
51	20240422	150455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6120	20	2	0.33	5690393720	935055	78.28	6060	6220	5940	7930	4270	6100	6085.62	0.74	-50540	6606	6352	6146	5892	5686	6250	5790	249	1830	500	3780	10	1	49725498	3043	14.27	3.66	12	1.88	429.00	1673.00	9550	20240122	-35.92	1952	20230515	213.52	9550	-35.92	20240122	4145	47.65	20240104	9550	-35.92	20240122	1952	213.52	20230515	3.81	N	041020	500	248 억	365864	N	N	226	N	N
52	20240422	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6130	30	2	0.49	4982013300	818863	68.55	6060	6220	5940	7930	4270	6100	6084.06	0.74	-61751	6606	6352	6146	5892	5686	6250	5790	249	1830	500	3780	10	1	49725498	3048	14.29	3.66	12	1.65	429.00	1673.00	9550	20240122	-35.81	1952	20230515	214.04	9550	-35.81	20240122	4145	47.89	20240104	9550	-35.81	20240122	1952	214.04	20230515	3.81	N	041020	500	248 억	365864	N	N	226	N	N
53	20240422	130454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5980	-120	5	-1.97	3311200500	544865	45.61	6060	6200	5970	7930	4270	6100	6077.10	0.74	-87706	6606	6352	6146	5892	5686	6250	5790	249	1830	500	3780	10	1	49725498	2974	13.94	3.57	12	1.10	429.00	1673.00	9550	20240122	-37.38	1952	20230515	206.35	9550	-37.38	20240122	4145	44.27	20240104	9550	-37.38	20240122	1952	206.35	20230515	3.81	N	041020	500	248 억	365864	N	N	226	N	N
54	20240422	120454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6020	-80	5	-1.31	2728842600	447656	37.48	6060	6200	6000	7930	4270	6100	6095.85	0.74	-76029	6606	6352	6146	5892	5686	6250	5790	249	1830	500	3780	10	1	49725498	2993	14.03	3.60	12	0.90	429.00	1673.00	9550	20240122	-36.96	1952	20230515	208.40	9550	-36.96	20240122	4145	45.24	20240104	9550	-36.96	20240122	1952	208.40	20230515	3.81	N	041020	500	248 억	365864	N	N	226	N	N
55	20240422	110454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6070	-30	5	-0.49	2083126720	340582	28.51	6060	6200	6050	7930	4270	6100	6116.38	0.74	-53816	6606	6352	6146	5892	5686	6250	5790	249	1830	500	3780	10	1	49725498	3018	14.15	3.63	12	0.68	429.00	1673.00	9550	20240122	-36.44	1952	20230515	210.96	9550	-36.44	20240122	4145	46.44	20240104	9550	-36.44	20240122	1952	210.96	20230515	3.81	N	041020	500	248 억	365864	N	N	226	N	N
56	20240422	100455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6100	0	3	0.00	1453952620	237404	19.87	6060	6200	6060	7930	4270	6100	6124.39	0.74	-26207	6606	6352	6146	5892	5686	6250	5790	249	1830	500	3780	10	1	49725498	3033	14.22	3.65	12	0.48	429.00	1673.00	9550	20240122	-36.13	1952	20230515	212.50	9550	-36.13	20240122	4145	47.17	20240104	9550	-36.13	20240122	1952	212.50	20230515	3.81	N	041020	500	248 억	365864	N	N	226	N	N
57	20240422	090454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6100	0	3	0.00	242868900	39763	3.33	6060	6160	6060	7930	4270	6100	6107.92	0.74	-7454	6606	6352	6146	5892	5686	6250	5790	249	1830	500	3780	10	1	49725498	3033	14.22	3.65	12	0.08	429.00	1673.00	9550	20240122	-36.13	1952	20230515	212.50	9550	-36.13	20240122	4145	47.17	20240104	9550	-36.13	20240122	1952	212.50	20230515	3.81	N	041020	500	248 억	365864	N	N	226	N	N
58	20240419	160435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6100	-330	5	-5.13	7216427920	1176199	118.25	6380	6400	5940	8350	4510	6430	6135.24	0.81	-44583	6696	6562	6396	6262	6096	6630	6330	249	1920	500	3980	10	1	49725498	3033	14.22	3.65	12	2.37	429.00	1673.00	9550	20240122	-36.13	1952	20230515	212.50	9550	-36.13	20240122	4145	47.17	20240104	9550	-36.13	20240122	1952	212.50	20230515	3.84	N	041020	500	248 억	405027	N	N	226	N	N
59	20240419	150438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6110	-320	5	-4.98	6848950300	1115932	112.19	6380	6400	5940	8350	4510	6430	6137.19	0.81	-56344	6696	6562	6396	6262	6096	6630	6330	249	1920	500	3980	10	1	49725498	3038	14.24	3.65	12	2.24	429.00	1673.00	9550	20240122	-36.02	1952	20230515	213.01	9550	-36.02	20240122	4145	47.41	20240104	9550	-36.02	20240122	1952	213.01	20230515	3.84	N	041020	500	248 억	405027	N	N	22	N	N
60	20240419	140433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6140	-290	5	-4.51	6237642070	1016005	102.14	6380	6400	5940	8350	4510	6430	6139.12	0.81	-91236	6696	6562	6396	6262	6096	6630	6330	249	1920	500	3980	10	1	49725498	3053	14.31	3.67	12	2.04	429.00	1673.00	9550	20240122	-35.71	1952	20230515	214.55	9550	-35.71	20240122	4145	48.13	20240104	9550	-35.71	20240122	1952	214.55	20230515	3.84	N	041020	500	248 억	405027	N	N	22	N	N
61	20240419	130436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6100	-330	5	-5.13	5739107780	934620	93.96	6380	6400	5940	8350	4510	6430	6140.30	0.81	-96379	6696	6562	6396	6262	6096	6630	6330	249	1920	500	3980	10	1	49725498	3033	14.22	3.65	12	1.88	429.00	1673.00	9550	20240122	-36.13	1952	20230515	212.50	9550	-36.13	20240122	4145	47.17	20240104	9550	-36.13	20240122	1952	212.50	20230515	3.84	N	041020	500	248 억	405027	N	N	22	N	N
62	20240419	120434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5980	-450	5	-7.00	4989979800	810823	81.51	6380	6400	5940	8350	4510	6430	6153.91	0.81	-89511	6696	6562	6396	6262	6096	6630	6330	249	1920	500	3980	10	1	49725498	2974	13.94	3.57	12	1.63	429.00	1673.00	9550	20240122	-37.38	1952	20230515	206.35	9550	-37.38	20240122	4145	44.27	20240104	9550	-37.38	20240122	1952	206.35	20230515	3.84	N	041020	500	248 억	405027	N	N	22	N	N
63	20240419	110438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6050	-380	5	-5.91	3458756660	555714	55.87	6380	6400	6030	8350	4510	6430	6223.65	0.81	-51075	6696	6562	6396	6262	6096	6630	6330	249	1920	500	3980	10	1	49725498	3008	14.10	3.62	12	1.12	429.00	1673.00	9550	20240122	-36.65	1952	20230515	209.94	9550	-36.65	20240122	4145	45.96	20240104	9550	-36.65	20240122	1952	209.94	20230515	3.84	N	041020	500	248 억	405027	N	N	22	N	N
64	20240419	100436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6300	-130	5	-2.02	1416758410	223821	22.50	6380	6400	6270	8350	4510	6430	6329.47	0.81	-4956	6696	6562	6396	6262	6096	6630	6330	249	1920	500	3980	10	1	49725498	3133	14.69	3.77	12	0.45	429.00	1673.00	9550	20240122	-34.03	1952	20230515	222.75	9550	-34.03	20240122	4145	51.99	20240104	9550	-34.03	20240122	1952	222.75	20230515	3.84	N	041020	500	248 억	405027	N	N	22	N	N
65	20240419	090433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6350	-80	5	-1.24	295524270	46366	4.66	6380	6400	6350	8350	4510	6430	6372.61	0.81	6791	6696	6562	6396	6262	6096	6630	6330	249	1920	500	3980	10	1	49725498	3158	14.80	3.80	12	0.09	429.00	1673.00	9550	20240122	-33.51	1952	20230515	225.31	9550	-33.51	20240122	4145	53.20	20240104	9550	-33.51	20240122	1952	225.31	20230515	3.84	N	041020	500	248 억	405027	N	N	22	N	N
66	20240418	160432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6430	150	2	2.39	6228483850	970998	95.88	6230	6530	6230	8160	4400	6280	6414.52	0.71	49329	6533	6406	6293	6166	6053	6470	6230	249	1880	500	3890	10	1	49725498	3197	14.99	3.84	12	1.95	429.00	1673.00	9550	20240122	-32.67	1952	20230515	229.41	9550	-32.67	20240122	4145	55.13	20240104	9550	-32.67	20240122	1952	229.41	20230515	3.92	N	041020	500	248 억	353262	N	N	22	N	N
67	20240418	150433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6420	140	2	2.23	5626213720	877421	86.64	6230	6530	6230	8160	4400	6280	6412.23	0.71	31504	6533	6406	6293	6166	6053	6470	6230	249	1880	500	3890	10	1	49725498	3192	14.97	3.84	12	1.76	429.00	1673.00	9550	20240122	-32.77	1952	20230515	228.89	9550	-32.77	20240122	4145	54.89	20240104	9550	-32.77	20240122	1952	228.89	20230515	3.92	N	041020	500	248 억	353262	N	N	1	N	N
68	20240418	140435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6400	120	2	1.91	5101761360	795556	78.55	6230	6530	6230	8160	4400	6280	6412.84	0.71	12468	6533	6406	6293	6166	6053	6470	6230	249	1880	500	3890	10	1	49725498	3182	14.92	3.83	12	1.60	429.00	1673.00	9550	20240122	-32.98	1952	20230515	227.87	9550	-32.98	20240122	4145	54.40	20240104	9550	-32.98	20240122	1952	227.87	20230515	3.92	N	041020	500	248 억	353262	N	N	1	N	N
69	20240418	130434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6380	100	2	1.59	4516205420	703785	69.49	6230	6530	6230	8160	4400	6280	6417.05	0.71	7185	6533	6406	6293	6166	6053	6470	6230	249	1880	500	3890	10	1	49725498	3172	14.87	3.81	12	1.42	429.00	1673.00	9550	20240122	-33.19	1952	20230515	226.84	9550	-33.19	20240122	4145	53.92	20240104	9550	-33.19	20240122	1952	226.84	20230515	3.92	N	041020	500	248 억	353262	N	N	1	N	N
70	20240418	120433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6380	100	2	1.59	4273792160	665871	65.75	6230	6530	6230	8160	4400	6280	6418.37	0.71	6639	6533	6406	6293	6166	6053	6470	6230	249	1880	500	3890	10	1	49725498	3172	14.87	3.81	12	1.34	429.00	1673.00	9550	20240122	-33.19	1952	20230515	226.84	9550	-33.19	20240122	4145	53.92	20240104	9550	-33.19	20240122	1952	226.84	20230515	3.92	N	041020	500	248 억	353262	N	N	1	N	N
71	20240418	110433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6420	140	2	2.23	3912488770	609452	60.18	6230	6530	6230	8160	4400	6280	6419.71	0.71	23614	6533	6406	6293	6166	6053	6470	6230	249	1880	500	3890	10	1	49725498	3192	14.97	3.84	12	1.23	429.00	1673.00	9550	20240122	-32.77	1952	20230515	228.89	9550	-32.77	20240122	4145	54.89	20240104	9550	-32.77	20240122	1952	228.89	20230515	3.92	N	041020	500	248 억	353262	N	N	1	N	N
72	20240418	100434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6430	150	2	2.39	3159989730	492062	48.59	6230	6530	6230	8160	4400	6280	6421.97	0.71	26655	6533	6406	6293	6166	6053	6470	6230	249	1880	500	3890	10	1	49725498	3197	14.99	3.84	12	0.99	429.00	1673.00	9550	20240122	-32.67	1952	20230515	229.41	9550	-32.67	20240122	4145	55.13	20240104	9550	-32.67	20240122	1952	229.41	20230515	3.92	N	041020	500	248 억	353262	N	N	1	N	N
73	20240418	090433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6290	10	2	0.16	212705270	33976	3.35	6230	6330	6230	8160	4400	6280	6260.39	0.71	6060	6533	6406	6293	6166	6053	6470	6230	249	1880	500	3890	10	1	49725498	3128	14.66	3.76	12	0.07	429.00	1673.00	9550	20240122	-34.14	1952	20230515	222.23	9550	-34.14	20240122	4145	51.75	20240104	9550	-34.14	20240122	1952	222.23	20230515	3.92	N	041020	500	248 억	353262	N	N	1	N	N
74	20240417	160427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6280	50	2	0.80	6098223060	965539	61.06	6250	6420	6180	8090	4370	6230	6315.94	0.44	121456	6750	6490	6350	6090	5950	6420	6020	249	1860	500	3860	10	1	49725498	3123	14.64	3.75	12	1.94	429.00	1673.00	9550	20240122	-34.24	1952	20230515	221.72	9550	-34.24	20240122	4145	51.51	20240104	9550	-34.24	20240122	1952	221.72	20230515	4.05	N	041020	500	248 억	221139	N	N	1	N	N
75	20240417	150436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6330	100	2	1.61	5549643080	878490	55.55	6250	6420	6180	8090	4370	6230	6317.25	0.44	89212	6750	6490	6350	6090	5950	6420	6020	249	1860	500	3860	10	1	49725498	3148	14.76	3.78	12	1.77	429.00	1673.00	9550	20240122	-33.72	1952	20230515	224.28	9550	-33.72	20240122	4145	52.71	20240104	9550	-33.72	20240122	1952	224.28	20230515	4.05	N	041020	500	248 억	221139	N	N	0	N	N
76	20240417	140432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6360	130	2	2.09	4544733740	720399	45.56	6250	6420	6180	8090	4370	6230	6308.64	0.44	24697	6750	6490	6350	6090	5950	6420	6020	249	1860	500	3860	10	1	49725498	3163	14.83	3.80	12	1.45	429.00	1673.00	9550	20240122	-33.40	1952	20230515	225.82	9550	-33.40	20240122	4145	53.44	20240104	9550	-33.40	20240122	1952	225.82	20230515	4.05	N	041020	500	248 억	221139	N	N	0	N	N
77	20240417	130435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6290	60	2	0.96	3927934980	622917	39.39	6250	6420	6180	8090	4370	6230	6305.71	0.44	-2319	6750	6490	6350	6090	5950	6420	6020	249	1860	500	3860	10	1	49725498	3128	14.66	3.76	12	1.25	429.00	1673.00	9550	20240122	-34.14	1952	20230515	222.23	9550	-34.14	20240122	4145	51.75	20240104	9550	-34.14	20240122	1952	222.23	20230515	4.05	N	041020	500	248 억	221139	N	N	0	N	N
78	20240417	120435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6270	40	2	0.64	3660725120	580470	36.71	6250	6420	6180	8090	4370	6230	6306.49	0.44	2693	6750	6490	6350	6090	5950	6420	6020	249	1860	500	3860	10	1	49725498	3118	14.62	3.75	12	1.17	429.00	1673.00	9550	20240122	-34.35	1952	20230515	221.21	9550	-34.35	20240122	4145	51.27	20240104	9550	-34.35	20240122	1952	221.21	20230515	4.05	N	041020	500	248 억	221139	N	N	0	N	N
79	20240417	110437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6320	90	2	1.44	3394355170	538243	34.04	6250	6420	6180	8090	4370	6230	6306.36	0.44	5025	6750	6490	6350	6090	5950	6420	6020	249	1860	500	3860	10	1	49725498	3143	14.73	3.78	12	1.08	429.00	1673.00	9550	20240122	-33.82	1952	20230515	223.77	9550	-33.82	20240122	4145	52.47	20240104	9550	-33.82	20240122	1952	223.77	20230515	4.05	N	041020	500	248 억	221139	N	N	0	N	N
80	20240417	100432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6380	150	2	2.41	2085059530	329330	20.83	6250	6420	6240	8090	4370	6230	6331.22	0.44	6360	6750	6490	6350	6090	5950	6420	6020	249	1860	500	3860	10	1	49725498	3172	14.87	3.81	12	0.66	429.00	1673.00	9550	20240122	-33.19	1952	20230515	226.84	9550	-33.19	20240122	4145	53.92	20240104	9550	-33.19	20240122	1952	226.84	20230515	4.05	N	041020	500	248 억	221139	N	N	0	N	N
81	20240417	090430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6290	60	2	0.96	318689720	50617	3.20	6250	6340	6250	8090	4370	6230	6296.12	0.44	1521	6750	6490	6350	6090	5950	6420	6020	249	1860	500	3860	10	1	49725498	3128	14.66	3.76	12	0.10	429.00	1673.00	9550	20240122	-34.14	1952	20230515	222.23	9550	-34.14	20240122	4145	51.75	20240104	9550	-34.14	20240122	1952	222.23	20230515	4.05	N	041020	500	248 억	221139	N	N	0	N	N
82	20240416	160435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6230	-400	5	-6.03	9926976030	1555207	31.06	6500	6610	6210	8610	4650	6630	6383.45	0.61	-85077	7263	6946	6583	6266	5903	7105	6425	249	1980	500	4110	10	1	49725498	3098	14.52	3.72	12	3.13	429.00	1673.00	9550	20240122	-34.76	1952	20230515	219.16	9550	-34.76	20240122	4145	50.30	20240104	9550	-34.76	20240122	1952	219.16	20230515	3.76	N	041020	500	248 억	304779	N	N	0	N	N
83	20240416	150431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6260	-370	5	-5.58	9237405570	1444917	28.85	6500	6610	6210	8610	4650	6630	6392.79	0.61	-118160	7263	6946	6583	6266	5903	7105	6425	249	1980	500	4110	10	1	49725498	3113	14.59	3.74	12	2.91	429.00	1673.00	9550	20240122	-34.45	1952	20230515	220.70	9550	-34.45	20240122	4145	51.03	20240104	9550	-34.45	20240122	1952	220.70	20230515	3.76	N	041020	500	248 억	304779	N	N	0	N	N
84	20240416	140431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6250	-380	5	-5.73	8361114350	1304634	26.05	6500	6610	6230	8610	4650	6630	6408.53	0.61	-125285	7263	6946	6583	6266	5903	7105	6425	249	1980	500	4110	10	1	49725498	3108	14.57	3.74	12	2.62	429.00	1673.00	9550	20240122	-34.55	1952	20230515	220.18	9550	-34.55	20240122	4145	50.78	20240104	9550	-34.55	20240122	1952	220.18	20230515	3.76	N	041020	500	248 억	304779	N	N	0	N	N
85	20240416	130433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6360	-270	5	-4.07	7047034510	1095825	21.88	6500	6610	6290	8610	4650	6630	6430.54	0.61	-100188	7263	6946	6583	6266	5903	7105	6425	249	1980	500	4110	10	1	49725498	3163	14.83	3.80	12	2.20	429.00	1673.00	9550	20240122	-33.40	1952	20230515	225.82	9550	-33.40	20240122	4145	53.44	20240104	9550	-33.40	20240122	1952	225.82	20230515	3.76	N	041020	500	248 억	304779	N	N	0	N	N
86	20240416	120434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6360	-270	5	-4.07	6264718240	972064	19.41	6500	6610	6290	8610	4650	6630	6444.48	0.61	-81099	7263	6946	6583	6266	5903	7105	6425	249	1980	500	4110	10	1	49725498	3163	14.83	3.80	12	1.95	429.00	1673.00	9550	20240122	-33.40	1952	20230515	225.82	9550	-33.40	20240122	4145	53.44	20240104	9550	-33.40	20240122	1952	225.82	20230515	3.76	N	041020	500	248 억	304779	N	N	0	N	N
87	20240416	110432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6380	-250	5	-3.77	4866483080	751458	15.01	6500	6610	6350	8610	4650	6630	6475.75	0.61	-34393	7263	6946	6583	6266	5903	7105	6425	249	1980	500	4110	10	1	49725498	3172	14.87	3.81	12	1.51	429.00	1673.00	9550	20240122	-33.19	1952	20230515	226.84	9550	-33.19	20240122	4145	53.92	20240104	9550	-33.19	20240122	1952	226.84	20230515	3.76	N	041020	500	248 억	304779	N	N	0	N	N
88	20240416	100427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	-20	5	-0.30	2988479740	460512	9.20	6500	6610	6380	8610	4650	6630	6489.02	0.61	22026	7263	6946	6583	6266	5903	7105	6425	249	1980	500	4110	10	1	49725498	3287	15.41	3.95	12	0.93	429.00	1673.00	9550	20240122	-30.79	1952	20230515	238.63	9550	-30.79	20240122	4145	59.47	20240104	9550	-30.79	20240122	1952	238.63	20230515	3.76	N	041020	500	248 억	304779	N	N	0	N	N
89	20240416	090427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	-60	5	-0.90	602768800	92194	1.84	6500	6610	6470	8610	4650	6630	6536.56	0.61	19748	7263	6946	6583	6266	5903	7105	6425	249	1980	500	4110	10	1	49725498	3267	15.31	3.93	12	0.19	429.00	1673.00	9550	20240122	-31.20	1952	20230515	236.58	9550	-31.20	20240122	4145	58.50	20240104	9550	-31.20	20240122	1952	236.58	20230515	3.76	N	041020	500	248 억	304779	N	N	0	N	N
90	20240415	160426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6630	0	3	0.00	32541675800	4960843	36.24	6430	6900	6220	8610	4650	6630	6559.66	0.29	171696	7776	7202	6606	6032	5436	7490	6320	249	1980	500	4110	10	1	49725498	3297	15.45	3.96	12	9.98	429.00	1673.00	9550	20240122	-30.58	1952	20230515	239.65	9550	-30.58	20240122	4145	59.95	20240104	9550	-30.58	20240122	1952	239.65	20230515	3.83	N	041020	500	248 억	142021	N	N	12	N	N
91	20240415	150430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6640	10	2	0.15	31450921290	4796675	35.04	6430	6900	6220	8610	4650	6630	6556.79	0.29	144528	7776	7202	6606	6032	5436	7490	6320	249	1980	500	4110	10	1	49725498	3302	15.48	3.97	12	9.65	429.00	1673.00	9550	20240122	-30.47	1952	20230515	240.16	9550	-30.47	20240122	4145	60.19	20240104	9550	-30.47	20240122	1952	240.16	20230515	3.83	N	041020	500	248 억	142021	N	N	12	N	N
92	20240415	140424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	-30	5	-0.45	29001483010	4427897	32.35	6430	6900	6220	8610	4650	6630	6549.68	0.29	14974	7776	7202	6606	6032	5436	7490	6320	249	1980	500	4110	10	1	49725498	3282	15.38	3.95	12	8.90	429.00	1673.00	9550	20240122	-30.89	1952	20230515	238.11	9550	-30.89	20240122	4145	59.23	20240104	9550	-30.89	20240122	1952	238.11	20230515	3.83	N	041020	500	248 억	142021	N	N	12	N	N
93	20240415	130423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6420	-210	5	-3.17	11952312440	1885616	13.77	6430	6510	6220	8610	4650	6630	6338.36	0.29	175049	7776	7202	6606	6032	5436	7490	6320	249	1980	500	4110	10	1	49725498	3192	14.97	3.84	12	3.79	429.00	1673.00	9550	20240122	-32.77	1952	20230515	228.89	9550	-32.77	20240122	4145	54.89	20240104	9550	-32.77	20240122	1952	228.89	20230515	3.83	N	041020	500	248 억	142021	N	N	12	N	N
94	20240415	120428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6380	-250	5	-3.77	11039330360	1743147	12.73	6430	6510	6220	8610	4650	6630	6332.64	0.29	150507	7776	7202	6606	6032	5436	7490	6320	249	1980	500	4110	10	1	49725498	3172	14.87	3.81	12	3.51	429.00	1673.00	9550	20240122	-33.19	1952	20230515	226.84	9550	-33.19	20240122	4145	53.92	20240104	9550	-33.19	20240122	1952	226.84	20230515	3.83	N	041020	500	248 억	142021	N	N	12	N	N
95	20240415	110427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6360	-270	5	-4.07	9814663220	1551366	11.33	6430	6510	6220	8610	4650	6630	6326.06	0.29	114563	7776	7202	6606	6032	5436	7490	6320	249	1980	500	4110	10	1	49725498	3163	14.83	3.80	12	3.12	429.00	1673.00	9550	20240122	-33.40	1952	20230515	225.82	9550	-33.40	20240122	4145	53.44	20240104	9550	-33.40	20240122	1952	225.82	20230515	3.83	N	041020	500	248 억	142021	N	N	12	N	N
96	20240415	100427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6290	-340	5	-5.13	7831737050	1237951	9.04	6430	6510	6220	8610	4650	6630	6325.86	0.29	65991	7776	7202	6606	6032	5436	7490	6320	249	1980	500	4110	10	1	49725498	3128	14.66	3.76	12	2.49	429.00	1673.00	9550	20240122	-34.14	1952	20230515	222.23	9550	-34.14	20240122	4145	51.75	20240104	9550	-34.14	20240122	1952	222.23	20230515	3.83	N	041020	500	248 억	142021	N	N	12	N	N
97	20240415	090428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6330	-300	5	-4.52	2228187460	348295	2.54	6430	6510	6300	8610	4650	6630	6396.03	0.29	88379	7776	7202	6606	6032	5436	7490	6320	249	1980	500	4110	10	1	49725498	3148	14.76	3.78	12	0.70	429.00	1673.00	9550	20240122	-33.72	1952	20230515	224.28	9550	-33.72	20240122	4145	52.71	20240104	9550	-33.72	20240122	1952	224.28	20230515	3.83	N	041020	500	248 억	142021	N	N	12	N	N
98	20240412	160426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6630	570	2	9.41	92309372970	13481617	1992.90	6110	7180	6010	7870	4250	6060	6847.54	0.48	-84684	6326	6192	5956	5822	5586	6260	5890	249	1810	500	3750	10	1	49725498	3297	15.45	3.96	12	27.11	429.00	1673.00	9550	20240122	-30.58	1952	20230515	239.65	9550	-30.58	20240122	4145	59.95	20240104	9550	-30.58	20240122	1952	239.65	20230515	3.80	N	041020	500	248 억	238918	N	N	12	N	N
99	20240412	150426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6720	660	2	10.89	84837721780	12368771	1828.39	6110	7180	6010	7870	4250	6060	6859.03	0.48	-113525	6326	6192	5956	5822	5586	6260	5890	249	1810	500	3750	10	1	49725498	3342	15.66	4.02	12	24.87	429.00	1673.00	9550	20240122	-29.63	1952	20230515	244.26	9550	-29.63	20240122	4145	62.12	20240104	9550	-29.63	20240122	1952	244.26	20230515	3.80	N	041020	500	248 억	238918	N	N	0	N	N
100	20240412	140426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6520	460	2	7.59	11421764760	1790201	264.63	6110	6610	6010	7870	4250	6060	6380.17	0.48	-76494	6326	6192	5956	5822	5586	6260	5890	249	1810	500	3750	10	1	49725498	3242	15.20	3.90	12	3.60	429.00	1673.00	9550	20240122	-31.73	1952	20230515	234.02	9550	-31.73	20240122	4145	57.30	20240104	9550	-31.73	20240122	1952	234.02	20230515	3.80	N	041020	500	248 억	238918	N	N	0	N	N
101	20240412	130422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6090	30	2	0.50	2468035890	402752	59.54	6110	6220	6010	7870	4250	6060	6127.94	0.48	-12354	6326	6192	5956	5822	5586	6260	5890	249	1810	500	3750	10	1	49725498	3028	14.20	3.64	12	0.81	429.00	1673.00	9550	20240122	-36.23	1952	20230515	211.99	9550	-36.23	20240122	4145	46.92	20240104	9550	-36.23	20240122	1952	211.99	20230515	3.80	N	041020	500	248 억	238918	N	N	0	N	N
102	20240412	120426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6100	40	2	0.66	2199380670	358674	53.02	6110	6220	6010	7870	4250	6060	6131.99	0.48	-5995	6326	6192	5956	5822	5586	6260	5890	249	1810	500	3750	10	1	49725498	3033	14.22	3.65	12	0.72	429.00	1673.00	9550	20240122	-36.13	1952	20230515	212.50	9550	-36.13	20240122	4145	47.17	20240104	9550	-36.13	20240122	1952	212.50	20230515	3.80	N	041020	500	248 억	238918	N	N	0	N	N
103	20240412	110422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6200	140	2	2.31	1807933460	295001	43.61	6110	6220	6010	7870	4250	6060	6128.59	0.48	7647	6326	6192	5956	5822	5586	6260	5890	249	1810	500	3750	10	1	49725498	3083	14.45	3.71	12	0.59	429.00	1673.00	9550	20240122	-35.08	1952	20230515	217.62	9550	-35.08	20240122	4145	49.58	20240104	9550	-35.08	20240122	1952	217.62	20230515	3.80	N	041020	500	248 억	238918	N	N	0	N	N
104	20240412	100423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6130	70	2	1.16	973708360	159963	23.65	6110	6140	6010	7870	4250	6060	6087.10	0.48	-4543	6326	6192	5956	5822	5586	6260	5890	249	1810	500	3750	10	1	49725498	3048	14.29	3.66	12	0.32	429.00	1673.00	9550	20240122	-35.81	1952	20230515	214.04	9550	-35.81	20240122	4145	47.89	20240104	9550	-35.81	20240122	1952	214.04	20230515	3.80	N	041020	500	248 억	238918	N	N	0	N	N
105	20240412	090423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6040	-20	5	-0.33	221866190	36467	5.39	6110	6110	6040	7870	4250	6060	6084.08	0.48	-11180	6326	6192	5956	5822	5586	6260	5890	249	1810	500	3750	10	1	49725498	3003	14.08	3.61	12	0.07	429.00	1673.00	9550	20240122	-36.75	1952	20230515	209.43	9550	-36.75	20240122	4145	45.72	20240104	9550	-36.75	20240122	1952	209.43	20230515	3.80	N	041020	500	248 억	238918	N	N	0	N	N
106	20240411	160420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6060	100	2	1.68	3965587080	665958	103.02	5840	6090	5720	7740	4180	5960	5954.67	0.38	48378	6153	6056	6003	5906	5853	6030	5880	249	1780	500	3690	10	1	49725498	3013	14.13	3.62	12	1.34	429.00	1673.00	9550	20240122	-36.54	1952	20230515	210.45	9550	-36.54	20240122	4145	46.20	20240104	9550	-36.54	20240122	1952	210.45	20230515	3.72	N	041020	500	248 억	190138	N	N	0	N	N
107	20240411	150427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6040	80	2	1.34	3543864140	596287	92.24	5840	6070	5720	7740	4180	5960	5943.22	0.38	24600	6153	6056	6003	5906	5853	6030	5880	249	1780	500	3690	10	1	49725498	3003	14.08	3.61	12	1.20	429.00	1673.00	9550	20240122	-36.75	1952	20230515	209.43	9550	-36.75	20240122	4145	45.72	20240104	9550	-36.75	20240122	1952	209.43	20230515	3.72	N	041020	500	248 억	190138	N	N	0	N	N
108	20240411	140425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6030	70	2	1.17	3204835830	540117	83.55	5840	6070	5720	7740	4180	5960	5933.60	0.38	22933	6153	6056	6003	5906	5853	6030	5880	249	1780	500	3690	10	1	49725498	2998	14.06	3.60	12	1.09	429.00	1673.00	9550	20240122	-36.86	1952	20230515	208.91	9550	-36.86	20240122	4145	45.48	20240104	9550	-36.86	20240122	1952	208.91	20230515	3.72	N	041020	500	248 억	190138	N	N	0	N	N
109	20240411	130418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5980	20	2	0.34	2793029380	471744	72.97	5840	6050	5720	7740	4180	5960	5920.65	0.38	8930	6153	6056	6003	5906	5853	6030	5880	249	1780	500	3690	10	1	49725498	2974	13.94	3.57	12	0.95	429.00	1673.00	9550	20240122	-37.38	1952	20230515	206.35	9550	-37.38	20240122	4145	44.27	20240104	9550	-37.38	20240122	1952	206.35	20230515	3.72	N	041020	500	248 억	190138	N	N	0	N	N
110	20240411	120423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6000	40	2	0.67	2602523010	439896	68.05	5840	6050	5720	7740	4180	5960	5916.22	0.38	17693	6153	6056	6003	5906	5853	6030	5880	249	1780	500	3690	10	1	49725498	2984	13.99	3.59	12	0.88	429.00	1673.00	9550	20240122	-37.17	1952	20230515	207.38	9550	-37.17	20240122	4145	44.75	20240104	9550	-37.17	20240122	1952	207.38	20230515	3.72	N	041020	500	248 억	190138	N	N	0	N	N
111	20240411	110420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5990	30	2	0.50	2316304130	392171	60.66	5840	6050	5720	7740	4180	5960	5906.36	0.38	22417	6153	6056	6003	5906	5853	6030	5880	249	1780	500	3690	10	1	49725498	2979	13.96	3.58	12	0.79	429.00	1673.00	9550	20240122	-37.28	1952	20230515	206.86	9550	-37.28	20240122	4145	44.51	20240104	9550	-37.28	20240122	1952	206.86	20230515	3.72	N	041020	500	248 억	190138	N	N	0	N	N
112	20240411	100424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5960	0	3	0.00	1846250150	313417	48.48	5840	6050	5720	7740	4180	5960	5890.71	0.38	4296	6153	6056	6003	5906	5853	6030	5880	249	1780	500	3690	10	1	49725498	2964	13.89	3.56	12	0.63	429.00	1673.00	9550	20240122	-37.59	1952	20230515	205.33	9550	-37.59	20240122	4145	43.79	20240104	9550	-37.59	20240122	1952	205.33	20230515	3.72	N	041020	500	248 억	190138	N	N	0	N	N
113	20240411	090422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	-110	5	-1.85	216762830	37080	5.74	5840	5900	5820	7740	4180	5960	5845.81	0.38	8992	6153	6056	6003	5906	5853	6030	5880	249	1780	500	3690	10	1	49725498	2909	13.64	3.50	12	0.07	429.00	1673.00	9550	20240122	-38.74	1952	20230515	199.69	9550	-38.74	20240122	4145	41.13	20240104	9550	-38.74	20240122	1952	199.69	20230515	3.72	N	041020	500	248 억	190138	N	N	0	N	N
114	20240409	160416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5960	-80	5	-1.32	3761597850	625620	66.43	6000	6100	5950	7850	4230	6040	6012.74	0.33	15244	6466	6252	6136	5922	5806	6195	5865	249	1810	500	3740	10	1	49725498	2964	13.89	3.56	12	1.26	429.00	1673.00	9550	20240122	-37.59	1952	20230515	205.33	9550	-37.59	20240122	4145	43.79	20240104	9550	-37.59	20240122	1952	205.33	20230515	3.80	N	041020	500	248 억	164962	N	N	0	N	N
115	20240409	150418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5970	-70	5	-1.16	3360151420	558410	59.30	6000	6100	5950	7850	4230	6040	6017.35	0.33	9873	6466	6252	6136	5922	5806	6195	5865	249	1810	500	3740	10	1	49725498	2969	13.92	3.57	12	1.12	429.00	1673.00	9550	20240122	-37.49	1952	20230515	205.84	9550	-37.49	20240122	4145	44.03	20240104	9550	-37.49	20240122	1952	205.84	20230515	3.80	N	041020	500	248 억	164962	N	N	0	N	N
116	20240409	140421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6040	0	3	0.00	2981471180	495289	52.59	6000	6100	5950	7850	4230	6040	6019.66	0.33	11770	6466	6252	6136	5922	5806	6195	5865	249	1810	500	3740	10	1	49725498	3003	14.08	3.61	12	1.00	429.00	1673.00	9550	20240122	-36.75	1952	20230515	209.43	9550	-36.75	20240122	4145	45.72	20240104	9550	-36.75	20240122	1952	209.43	20230515	3.80	N	041020	500	248 억	164962	N	N	0	N	N
117	20240409	130416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5990	-50	5	-0.83	2760110070	458569	48.69	6000	6100	5950	7850	4230	6040	6018.96	0.33	9449	6466	6252	6136	5922	5806	6195	5865	249	1810	500	3740	10	1	49725498	2979	13.96	3.58	12	0.92	429.00	1673.00	9550	20240122	-37.28	1952	20230515	206.86	9550	-37.28	20240122	4145	44.51	20240104	9550	-37.28	20240122	1952	206.86	20230515	3.80	N	041020	500	248 억	164962	N	N	0	N	N
118	20240409	120419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5980	-60	5	-0.99	2458253880	408072	43.33	6000	6100	5950	7850	4230	6040	6024.07	0.33	2032	6466	6252	6136	5922	5806	6195	5865	249	1810	500	3740	10	1	49725498	2974	13.94	3.57	12	0.82	429.00	1673.00	9550	20240122	-37.38	1952	20230515	206.35	9550	-37.38	20240122	4145	44.27	20240104	9550	-37.38	20240122	1952	206.35	20230515	3.80	N	041020	500	248 억	164962	N	N	0	N	N
119	20240409	110417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6000	-40	5	-0.66	1982264670	328455	34.88	6000	6100	5970	7850	4230	6040	6035.12	0.33	-121	6466	6252	6136	5922	5806	6195	5865	249	1810	500	3740	10	1	49725498	2984	13.99	3.59	12	0.66	429.00	1673.00	9550	20240122	-37.17	1952	20230515	207.38	9550	-37.17	20240122	4145	44.75	20240104	9550	-37.17	20240122	1952	207.38	20230515	3.80	N	041020	500	248 억	164962	N	N	0	N	N
120	20240409	100415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6080	40	2	0.66	1367300770	226319	24.03	6000	6100	5970	7850	4230	6040	6041.48	0.33	18962	6466	6252	6136	5922	5806	6195	5865	249	1810	500	3740	10	1	49725498	3023	14.17	3.63	12	0.46	429.00	1673.00	9550	20240122	-36.34	1952	20230515	211.48	9550	-36.34	20240122	4145	46.68	20240104	9550	-36.34	20240122	1952	211.48	20230515	3.80	N	041020	500	248 억	164962	N	N	0	N	N
121	20240409	090422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6070	30	2	0.50	197821680	32792	3.48	6000	6070	6000	7850	4230	6040	6032.60	0.33	9383	6466	6252	6136	5922	5806	6195	5865	249	1810	500	3740	10	1	49725498	3018	14.15	3.63	12	0.07	429.00	1673.00	9550	20240122	-36.44	1952	20230515	210.96	9550	-36.44	20240122	4145	46.44	20240104	9550	-36.44	20240122	1952	210.96	20230515	3.80	N	041020	500	248 억	164962	N	N	0	N	N
122	20240408	160412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6040	-320	5	-5.03	5597309550	915879	56.82	6330	6350	6020	8260	4460	6360	6111.60	0.39	-26986	6786	6572	6306	6092	5826	6680	6200	249	1900	500	3940	10	1	49725498	3003	14.08	3.61	12	1.84	429.00	1673.00	9550	20240122	-36.75	1952	20230515	209.43	9550	-36.75	20240122	4145	45.72	20240104	9550	-36.75	20240122	1952	209.43	20230515	3.75	N	041020	500	248 억	191818	N	N	0	N	N
123	20240408	150418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6040	-320	5	-5.03	5310191270	868371	53.87	6330	6350	6020	8260	4460	6360	6115.12	0.39	-29513	6786	6572	6306	6092	5826	6680	6200	249	1900	500	3940	10	1	49725498	3003	14.08	3.61	12	1.75	429.00	1673.00	9550	20240122	-36.75	1952	20230515	209.43	9550	-36.75	20240122	4145	45.72	20240104	9550	-36.75	20240122	1952	209.43	20230515	3.75	N	041020	500	248 억	191818	N	N	0	N	N
124	20240408	140419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6070	-290	5	-4.56	4659744350	761036	47.21	6330	6350	6020	8260	4460	6360	6122.90	0.39	-49704	6786	6572	6306	6092	5826	6680	6200	249	1900	500	3940	10	1	49725498	3018	14.15	3.63	12	1.53	429.00	1673.00	9550	20240122	-36.44	1952	20230515	210.96	9550	-36.44	20240122	4145	46.44	20240104	9550	-36.44	20240122	1952	210.96	20230515	3.75	N	041020	500	248 억	191818	N	N	0	N	N
125	20240408	130416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6050	-310	5	-4.87	4412206370	720279	44.69	6330	6350	6020	8260	4460	6360	6125.69	0.39	-45194	6786	6572	6306	6092	5826	6680	6200	249	1900	500	3940	10	1	49725498	3008	14.10	3.62	12	1.45	429.00	1673.00	9550	20240122	-36.65	1952	20230515	209.94	9550	-36.65	20240122	4145	45.96	20240104	9550	-36.65	20240122	1952	209.94	20230515	3.75	N	041020	500	248 억	191818	N	N	0	N	N
126	20240408	120418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6080	-280	5	-4.40	3819762070	622313	38.61	6330	6350	6040	8260	4460	6360	6138.01	0.39	-44129	6786	6572	6306	6092	5826	6680	6200	249	1900	500	3940	10	1	49725498	3023	14.17	3.63	12	1.25	429.00	1673.00	9550	20240122	-36.34	1952	20230515	211.48	9550	-36.34	20240122	4145	46.68	20240104	9550	-36.34	20240122	1952	211.48	20230515	3.75	N	041020	500	248 억	191818	N	N	0	N	N
127	20240408	110419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6110	-250	5	-3.93	2908806060	472299	29.30	6330	6350	6080	8260	4460	6360	6158.82	0.39	-25440	6786	6572	6306	6092	5826	6680	6200	249	1900	500	3940	10	1	49725498	3038	14.24	3.65	12	0.95	429.00	1673.00	9550	20240122	-36.02	1952	20230515	213.01	9550	-36.02	20240122	4145	47.41	20240104	9550	-36.02	20240122	1952	213.01	20230515	3.75	N	041020	500	248 억	191818	N	N	0	N	N
128	20240408	100414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6140	-220	5	-3.46	1647374340	266262	16.52	6330	6350	6120	8260	4460	6360	6187.04	0.39	-15074	6786	6572	6306	6092	5826	6680	6200	249	1900	500	3940	10	1	49725498	3053	14.31	3.67	12	0.54	429.00	1673.00	9550	20240122	-35.71	1952	20230515	214.55	9550	-35.71	20240122	4145	48.13	20240104	9550	-35.71	20240122	1952	214.55	20230515	3.75	N	041020	500	248 억	191818	N	N	0	N	N
129	20240408	090418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6250	-110	5	-1.73	235407850	37506	2.33	6330	6350	6240	8260	4460	6360	6276.54	0.39	-8960	6786	6572	6306	6092	5826	6680	6200	249	1900	500	3940	10	1	49725498	3108	14.57	3.74	12	0.08	429.00	1673.00	9550	20240122	-34.55	1952	20230515	220.18	9550	-34.55	20240122	4145	50.78	20240104	9550	-34.55	20240122	1952	220.18	20230515	3.75	N	041020	500	248 억	191818	N	N	0	N	N
130	20240405	160418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6360	180	2	2.91	10066646390	1600296	174.29	6050	6520	6040	8030	4330	6180	6290.45	0.38	7150	6366	6272	6186	6092	6006	6230	6050	249	1850	500	3830	10	1	49725498	3163	14.83	3.80	12	3.22	429.00	1673.00	9550	20240122	-33.40	1952	20230515	225.82	9550	-33.40	20240122	4145	53.44	20240104	9550	-33.40	20240122	1952	225.82	20230515	3.73	N	041020	500	248 억	187404	N	N	0	N	N
131	20240405	150415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6370	190	2	3.07	9703927740	1543384	168.09	6050	6520	6040	8030	4330	6180	6287.45	0.38	-7555	6366	6272	6186	6092	6006	6230	6050	249	1850	500	3830	10	1	49725498	3168	14.85	3.81	12	3.10	429.00	1673.00	9550	20240122	-33.30	1952	20230515	226.33	9550	-33.30	20240122	4145	53.68	20240104	9550	-33.30	20240122	1952	226.33	20230515	3.73	N	041020	500	248 억	187404	N	N	0	N	N
132	20240405	140414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6430	250	2	4.05	8041213240	1284417	139.89	6050	6520	6040	8030	4330	6180	6260.61	0.38	16383	6366	6272	6186	6092	6006	6230	6050	249	1850	500	3830	10	1	49725498	3197	14.99	3.84	12	2.58	429.00	1673.00	9550	20240122	-32.67	1952	20230515	229.41	9550	-32.67	20240122	4145	55.13	20240104	9550	-32.67	20240122	1952	229.41	20230515	3.73	N	041020	500	248 억	187404	N	N	0	N	N
133	20240405	130414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6120	-60	5	-0.97	3624510960	591249	64.39	6050	6270	6040	8030	4330	6180	6130.24	0.38	-8945	6366	6272	6186	6092	6006	6230	6050	249	1850	500	3830	10	1	49725498	3043	14.27	3.66	12	1.19	429.00	1673.00	9550	20240122	-35.92	1952	20230515	213.52	9550	-35.92	20240122	4145	47.65	20240104	9550	-35.92	20240122	1952	213.52	20230515	3.73	N	041020	500	248 억	187404	N	N	0	N	N
134	20240405	120414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6110	-70	5	-1.13	3306646870	539274	58.73	6050	6270	6040	8030	4330	6180	6131.64	0.38	-10308	6366	6272	6186	6092	6006	6230	6050	249	1850	500	3830	10	1	49725498	3038	14.24	3.65	12	1.08	429.00	1673.00	9550	20240122	-36.02	1952	20230515	213.01	9550	-36.02	20240122	4145	47.41	20240104	9550	-36.02	20240122	1952	213.01	20230515	3.73	N	041020	500	248 억	187404	N	N	0	N	N
135	20240405	110417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6110	-70	5	-1.13	2913297090	474767	51.71	6050	6270	6040	8030	4330	6180	6136.25	0.38	-29383	6366	6272	6186	6092	6006	6230	6050	249	1850	500	3830	10	1	49725498	3038	14.24	3.65	12	0.95	429.00	1673.00	9550	20240122	-36.02	1952	20230515	213.01	9550	-36.02	20240122	4145	47.41	20240104	9550	-36.02	20240122	1952	213.01	20230515	3.73	N	041020	500	248 억	187404	N	N	0	N	N
136	20240405	100346	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6220	40	2	0.65	1519905590	248465	27.06	6050	6230	6040	8030	4330	6180	6117.13	0.38	1636	6366	6272	6186	6092	6006	6230	6050	249	1850	500	3830	10	1	49725498	3093	14.50	3.72	12	0.50	429.00	1673.00	9550	20240122	-34.87	1952	20230515	218.65	9550	-34.87	20240122	4145	50.06	20240104	9550	-34.87	20240122	1952	218.65	20230515	3.73	N	041020	500	248 억	187404	N	N	0	N	N
137	20240405	090412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6100	-80	5	-1.29	282901640	46639	5.08	6050	6100	6040	8030	4330	6180	6065.23	0.38	13548	6366	6272	6186	6092	6006	6230	6050	249	1850	500	3830	10	1	49725498	3033	14.22	3.65	12	0.09	429.00	1673.00	9550	20240122	-36.13	1952	20230515	212.50	9550	-36.13	20240122	4145	47.17	20240104	9550	-36.13	20240122	1952	212.50	20230515	3.73	N	041020	500	248 억	187404	N	N	0	N	N
138	20240404	160411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6180	-20	5	-0.32	5553049700	899032	74.67	6250	6280	6100	8060	4340	6200	6176.67	0.46	-44668	6506	6352	6226	6072	5946	6290	6010	249	1860	500	3840	10	1	49725498	3073	14.41	3.69	12	1.81	429.00	1673.00	9550	20240122	-35.29	1952	20230515	216.60	9550	-35.29	20240122	4145	49.10	20240104	9550	-35.29	20240122	1952	216.60	20230515	4.27	N	041020	500	248 억	230625	N	N	563	N	N
139	20240404	150410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6180	-20	5	-0.32	5234829910	847502	70.39	6250	6280	6100	8060	4340	6200	6176.76	0.46	-43605	6506	6352	6226	6072	5946	6290	6010	249	1860	500	3840	10	1	49725498	3073	14.41	3.69	12	1.70	429.00	1673.00	9550	20240122	-35.29	1952	20230515	216.60	9550	-35.29	20240122	4145	49.10	20240104	9550	-35.29	20240122	1952	216.60	20230515	4.27	N	041020	500	248 억	230625	N	N	563	N	N
140	20240404	140411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6150	-50	5	-0.81	4176748320	676902	56.22	6250	6280	6100	8060	4340	6200	6170.36	0.46	-16893	6506	6352	6226	6072	5946	6290	6010	249	1860	500	3840	10	1	49725498	3058	14.34	3.68	12	1.36	429.00	1673.00	9550	20240122	-35.60	1952	20230515	215.06	9550	-35.60	20240122	4145	48.37	20240104	9550	-35.60	20240122	1952	215.06	20230515	4.27	N	041020	500	248 억	230625	N	N	563	N	N
141	20240404	130407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6130	-70	5	-1.13	3854293950	624239	51.85	6250	6280	6100	8060	4340	6200	6174.36	0.46	-20811	6506	6352	6226	6072	5946	6290	6010	249	1860	500	3840	10	1	49725498	3048	14.29	3.66	12	1.26	429.00	1673.00	9550	20240122	-35.81	1952	20230515	214.04	9550	-35.81	20240122	4145	47.89	20240104	9550	-35.81	20240122	1952	214.04	20230515	4.27	N	041020	500	248 억	230625	N	N	563	N	N
142	20240404	120408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6120	-80	5	-1.29	3327753930	538095	44.69	6250	6280	6110	8060	4340	6200	6184.30	0.46	-13396	6506	6352	6226	6072	5946	6290	6010	249	1860	500	3840	10	1	49725498	3043	14.27	3.66	12	1.08	429.00	1673.00	9550	20240122	-35.92	1952	20230515	213.52	9550	-35.92	20240122	4145	47.65	20240104	9550	-35.92	20240122	1952	213.52	20230515	4.27	N	041020	500	248 억	230625	N	N	563	N	N
143	20240404	110408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6140	-60	5	-0.97	2870908450	463729	38.52	6250	6280	6110	8060	4340	6200	6190.91	0.46	-22909	6506	6352	6226	6072	5946	6290	6010	249	1860	500	3840	10	1	49725498	3053	14.31	3.67	12	0.93	429.00	1673.00	9550	20240122	-35.71	1952	20230515	214.55	9550	-35.71	20240122	4145	48.13	20240104	9550	-35.71	20240122	1952	214.55	20230515	4.27	N	041020	500	248 억	230625	N	N	563	N	N
144	20240404	100408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6170	-30	5	-0.48	1924171050	309636	25.72	6250	6280	6160	8060	4340	6200	6214.33	0.46	-45146	6506	6352	6226	6072	5946	6290	6010	249	1860	500	3840	10	1	49725498	3068	14.38	3.69	12	0.62	429.00	1673.00	9550	20240122	-35.39	1952	20230515	216.09	9550	-35.39	20240122	4145	48.85	20240104	9550	-35.39	20240122	1952	216.09	20230515	4.27	N	041020	500	248 억	230625	N	N	563	N	N
145	20240404	090409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6180	-20	5	-0.32	332123470	53396	4.44	6250	6280	6160	8060	4340	6200	6220.26	0.46	-22101	6506	6352	6226	6072	5946	6290	6010	249	1860	500	3840	10	1	49725498	3073	14.41	3.69	12	0.11	429.00	1673.00	9550	20240122	-35.29	1952	20230515	216.60	9550	-35.29	20240122	4145	49.10	20240104	9550	-35.29	20240122	1952	216.60	20230515	4.27	N	041020	500	248 억	230625	N	N	563	N	N
146	20240403	160410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6200	-220	5	-3.43	7315440420	1176638	66.87	6350	6380	6100	8340	4500	6420	6217.29	0.21	127906	7006	6712	6526	6232	6046	6620	6140	249	1920	500	3980	10	1	49725498	3083	14.45	3.71	12	2.37	429.00	1673.00	9550	20240122	-35.08	1952	20230515	217.62	9550	-35.08	20240122	4145	49.58	20240104	9550	-35.08	20240122	1952	217.62	20230515	4.27	N	041020	500	248 억	102641	N	N	563	N	N
147	20240403	150407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6180	-240	5	-3.74	6920457630	1112976	63.26	6350	6380	6100	8340	4500	6420	6217.98	0.21	123959	7006	6712	6526	6232	6046	6620	6140	249	1920	500	3980	10	1	49725498	3073	14.41	3.69	12	2.24	429.00	1673.00	9550	20240122	-35.29	1952	20230515	216.60	9550	-35.29	20240122	4145	49.10	20240104	9550	-35.29	20240122	1952	216.60	20230515	4.27	N	041020	500	248 억	102641	N	N	0	N	N
148	20240403	140406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6230	-190	5	-2.96	6200763130	996883	56.66	6350	6380	6100	8340	4500	6420	6220.15	0.21	111363	7006	6712	6526	6232	6046	6620	6140	249	1920	500	3980	10	1	49725498	3098	14.52	3.72	12	2.00	429.00	1673.00	9550	20240122	-34.76	1952	20230515	219.16	9550	-34.76	20240122	4145	50.30	20240104	9550	-34.76	20240122	1952	219.16	20230515	4.27	N	041020	500	248 억	102641	N	N	0	N	N
149	20240403	130406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6230	-190	5	-2.96	5758336600	925644	52.61	6350	6380	6100	8340	4500	6420	6220.90	0.21	105474	7006	6712	6526	6232	6046	6620	6140	249	1920	500	3980	10	1	49725498	3098	14.52	3.72	12	1.86	429.00	1673.00	9550	20240122	-34.76	1952	20230515	219.16	9550	-34.76	20240122	4145	50.30	20240104	9550	-34.76	20240122	1952	219.16	20230515	4.27	N	041020	500	248 억	102641	N	N	0	N	N
150	20240403	120407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6180	-240	5	-3.74	4762828750	763779	43.41	6350	6380	6150	8340	4500	6420	6235.87	0.21	77532	7006	6712	6526	6232	6046	6620	6140	249	1920	500	3980	10	1	49725498	3073	14.41	3.69	12	1.54	429.00	1673.00	9550	20240122	-35.29	1952	20230515	216.60	9550	-35.29	20240122	4145	49.10	20240104	9550	-35.29	20240122	1952	216.60	20230515	4.27	N	041020	500	248 억	102641	N	N	0	N	N
151	20240403	110406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6180	-240	5	-3.74	3744358320	599085	34.05	6350	6380	6180	8340	4500	6420	6250.13	0.21	83739	7006	6712	6526	6232	6046	6620	6140	249	1920	500	3980	10	1	49725498	3073	14.41	3.69	12	1.20	429.00	1673.00	9550	20240122	-35.29	1952	20230515	216.60	9550	-35.29	20240122	4145	49.10	20240104	9550	-35.29	20240122	1952	216.60	20230515	4.27	N	041020	500	248 억	102641	N	N	0	N	N
152	20240403	100408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6250	-170	5	-2.65	2677730800	427869	24.32	6350	6380	6180	8340	4500	6420	6258.30	0.21	68587	7006	6712	6526	6232	6046	6620	6140	249	1920	500	3980	10	1	49725498	3108	14.57	3.74	12	0.86	429.00	1673.00	9550	20240122	-34.55	1952	20230515	220.18	9550	-34.55	20240122	4145	50.78	20240104	9550	-34.55	20240122	1952	220.18	20230515	4.27	N	041020	500	248 억	102641	N	N	0	N	N
153	20240403	090408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6330	-90	5	-1.40	450149540	71183	4.05	6350	6380	6280	8340	4500	6420	6323.83	0.21	-2375	7006	6712	6526	6232	6046	6620	6140	249	1920	500	3980	10	1	49725498	3148	14.76	3.78	12	0.14	429.00	1673.00	9550	20240122	-33.72	1952	20230515	224.28	9550	-33.72	20240122	4145	52.71	20240104	9550	-33.72	20240122	1952	224.28	20230515	4.27	N	041020	500	248 억	102641	N	N	0	N	N
154	20240402	160359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6420	-370	5	-5.45	11228856540	1718674	206.04	6770	6820	6340	8820	4760	6790	6533.59	0.22	-7804	7016	6902	6836	6722	6656	6870	6690	249	2030	500	4200	10	1	49725498	3192	14.97	3.84	12	3.46	429.00	1673.00	9550	20240122	-32.77	1952	20230515	228.89	9550	-32.77	20240122	4145	54.89	20240104	9550	-32.77	20240122	1952	228.89	20230515	5.03	N	041020	500	248 억	109337	N	N	665	N	N
155	20240402	150405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6440	-350	5	-5.15	10832188270	1656946	198.64	6770	6820	6340	8820	4760	6790	6537.37	0.22	-8226	7016	6902	6836	6722	6656	6870	6690	249	2030	500	4200	10	1	49725498	3202	15.01	3.85	12	3.33	429.00	1673.00	9550	20240122	-32.57	1952	20230515	229.92	9550	-32.57	20240122	4145	55.37	20240104	9550	-32.57	20240122	1952	229.92	20230515	5.03	N	041020	500	248 억	109337	N	N	665	N	N
156	20240402	140407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6450	-340	5	-5.01	8496493480	1292326	154.93	6770	6820	6450	8820	4760	6790	6574.50	0.22	-34528	7016	6902	6836	6722	6656	6870	6690	249	2030	500	4200	10	1	49725498	3207	15.03	3.86	12	2.60	429.00	1673.00	9550	20240122	-32.46	1952	20230515	230.43	9550	-32.46	20240122	4145	55.61	20240104	9550	-32.46	20240122	1952	230.43	20230515	5.03	N	041020	500	248 억	109337	N	N	665	N	N
157	20240402	130401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	-280	5	-4.12	7320377730	1110784	133.16	6770	6820	6470	8820	4760	6790	6590.20	0.22	-30626	7016	6902	6836	6722	6656	6870	6690	249	2030	500	4200	10	1	49725498	3237	15.17	3.89	12	2.23	429.00	1673.00	9550	20240122	-31.83	1952	20230515	233.50	9550	-31.83	20240122	4145	57.06	20240104	9550	-31.83	20240122	1952	233.50	20230515	5.03	N	041020	500	248 억	109337	N	N	665	N	N
158	20240402	120400	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	-280	5	-4.12	6647693310	1007315	120.76	6770	6820	6470	8820	4760	6790	6599.33	0.22	-24167	7016	6902	6836	6722	6656	6870	6690	249	2030	500	4200	10	1	49725498	3237	15.17	3.89	12	2.03	429.00	1673.00	9550	20240122	-31.83	1952	20230515	233.50	9550	-31.83	20240122	4145	57.06	20240104	9550	-31.83	20240122	1952	233.50	20230515	5.03	N	041020	500	248 억	109337	N	N	665	N	N
159	20240402	110402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	-280	5	-4.12	5941891180	898765	107.75	6770	6820	6470	8820	4760	6790	6611.08	0.22	-16332	7016	6902	6836	6722	6656	6870	6690	249	2030	500	4200	10	1	49725498	3237	15.17	3.89	12	1.81	429.00	1673.00	9550	20240122	-31.83	1952	20230515	233.50	9550	-31.83	20240122	4145	57.06	20240104	9550	-31.83	20240122	1952	233.50	20230515	5.03	N	041020	500	248 억	109337	N	N	665	N	N
160	20240402	100402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6620	-170	5	-2.50	3130184720	468795	56.20	6770	6820	6610	8820	4760	6790	6676.98	0.22	-43353	7016	6902	6836	6722	6656	6870	6690	249	2030	500	4200	10	1	49725498	3292	15.43	3.96	12	0.94	429.00	1673.00	9550	20240122	-30.68	1952	20230515	239.14	9550	-30.68	20240122	4145	59.71	20240104	9550	-30.68	20240122	1952	239.14	20230515	5.03	N	041020	500	248 억	109337	N	N	665	N	N
161	20240402	090401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6790	0	3	0.00	185570560	27356	3.28	6770	6820	6770	8820	4760	6790	6783.43	0.22	-2108	7016	6902	6836	6722	6656	6870	6690	249	2030	500	4200	10	1	49725498	3376	15.83	4.06	12	0.06	429.00	1673.00	9550	20240122	-28.90	1952	20230515	247.85	9550	-28.90	20240122	4145	63.81	20240104	9550	-28.90	20240122	1952	247.85	20230515	5.03	N	041020	500	248 억	109337	N	N	665	N	N
162	20240401	160359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6790	20	2	0.30	5486906100	800507	45.05	6860	6950	6770	8800	4740	6770	6854.78	0.16	32205	7410	7090	6910	6590	6410	7000	6500	249	2030	500	4190	10	1	49725498	3376	15.83	4.06	12	1.61	429.00	1673.00	9550	20240122	-28.90	1952	20230515	247.85	9550	-28.90	20240122	4145	63.81	20240104	9550	-28.90	20240122	1952	247.85	20230515	5.25	N	041020	500	248 억	77175	N	N	665	N	N
163	20240401	150401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	70	2	1.03	4859783780	708355	39.87	6860	6950	6770	8800	4740	6770	6860.86	0.16	27021	7410	7090	6910	6590	6410	7000	6500	249	2030	500	4190	10	1	49725498	3401	15.94	4.09	12	1.42	429.00	1673.00	9550	20240122	-28.38	1952	20230515	250.41	9550	-28.38	20240122	4145	65.02	20240104	9550	-28.38	20240122	1952	250.41	20230515	5.25	N	041020	500	248 억	77175	N	N	0	N	N
164	20240401	140359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	40	2	0.59	4412244830	642914	36.18	6860	6950	6770	8800	4740	6770	6863.11	0.16	22665	7410	7090	6910	6590	6410	7000	6500	249	2030	500	4190	10	1	49725498	3386	15.87	4.07	12	1.29	429.00	1673.00	9550	20240122	-28.69	1952	20230515	248.87	9550	-28.69	20240122	4145	64.29	20240104	9550	-28.69	20240122	1952	248.87	20230515	5.25	N	041020	500	248 억	77175	N	N	0	N	N
165	20240401	130359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6820	50	2	0.74	3973604920	578428	32.55	6860	6950	6770	8800	4740	6770	6869.93	0.16	21496	7410	7090	6910	6590	6410	7000	6500	249	2030	500	4190	10	1	49725498	3391	15.90	4.08	12	1.16	429.00	1673.00	9550	20240122	-28.59	1952	20230515	249.39	9550	-28.59	20240122	4145	64.54	20240104	9550	-28.59	20240122	1952	249.39	20230515	5.25	N	041020	500	248 억	77175	N	N	0	N	N
166	20240401	120402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6850	80	2	1.18	3319109670	482335	27.15	6860	6950	6820	8800	4740	6770	6881.69	0.16	20706	7410	7090	6910	6590	6410	7000	6500	249	2030	500	4190	10	1	49725498	3406	15.97	4.09	12	0.97	429.00	1673.00	9550	20240122	-28.27	1952	20230515	250.92	9550	-28.27	20240122	4145	65.26	20240104	9550	-28.27	20240122	1952	250.92	20230515	5.25	N	041020	500	248 억	77175	N	N	0	N	N
167	20240401	110400	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6860	90	2	1.33	2842713500	412701	23.23	6860	6950	6820	8800	4740	6770	6888.51	0.16	23127	7410	7090	6910	6590	6410	7000	6500	249	2030	500	4190	10	1	49725498	3411	15.99	4.10	12	0.83	429.00	1673.00	9550	20240122	-28.17	1952	20230515	251.43	9550	-28.17	20240122	4145	65.50	20240104	9550	-28.17	20240122	1952	251.43	20230515	5.25	N	041020	500	248 억	77175	N	N	0	N	N
168	20240401	100358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	130	2	1.92	2124801180	308428	17.36	6860	6950	6820	8800	4740	6770	6889.72	0.16	54492	7410	7090	6910	6590	6410	7000	6500	249	2030	500	4190	10	1	49725498	3431	16.08	4.12	12	0.62	429.00	1673.00	9550	20240122	-27.75	1952	20230515	253.48	9550	-27.75	20240122	4145	66.47	20240104	9550	-27.75	20240122	1952	253.48	20230515	5.25	N	041020	500	248 억	77175	N	N	0	N	N
169	20240401	090359	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6850	80	2	1.18	375692300	54683	3.08	6860	6890	6850	8800	4740	6770	6873.24	0.16	1839	7410	7090	6910	6590	6410	7000	6500	249	2030	500	4190	10	1	49725498	3406	15.97	4.09	12	0.11	429.00	1673.00	9550	20240122	-28.27	1952	20230515	250.92	9550	-28.27	20240122	4145	65.26	20240104	9550	-28.27	20240122	1952	250.92	20230515	5.25	N	041020	500	248 억	77175	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History