KissMeData/065440/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

71 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	160616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1765	36	2	2.08	217563585	124368	111.72	1735	1765	1732	2245	1211	1729	1749.39	2.33	11113	1763	1745	1713	1695	1663	1755	1705	136	516	500	1240	1	1	27275020	481	12.88	1.01	12	0.46	137.00	1753.00	2825	20230619	-37.52	1665	20240419	6.01	2050	-13.90	20240111	1665	6.01	20240419	2825	-37.52	20230619	1665	6.01	20240419	3.56	N	065440	500	136 억	635130	N	N	N	N
3	20240430	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1744	15	2	0.87	147860110	84735	76.12	1735	1755	1732	2245	1211	1729	1745.02	2.33	13832	1763	1745	1713	1695	1663	1755	1705	136	516	500	1240	1	1	27275020	476	12.73	0.99	12	0.31	137.00	1753.00	2825	20230619	-38.27	1665	20240419	4.74	2050	-14.93	20240111	1665	4.74	20240419	2825	-38.27	20230619	1665	4.74	20240419	3.56	N	065440	500	136 억	635130	N	N	N	N
4	20240430	140627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1744	15	2	0.87	131328762	75249	67.60	1735	1755	1732	2245	1211	1729	1745.31	2.33	12222	1763	1745	1713	1695	1663	1755	1705	136	516	500	1240	1	1	27275020	476	12.73	0.99	12	0.28	137.00	1753.00	2825	20230619	-38.27	1665	20240419	4.74	2050	-14.93	20240111	1665	4.74	20240419	2825	-38.27	20230619	1665	4.74	20240419	3.56	N	065440	500	136 억	635130	N	N	N	N
5	20240430	130626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1743	14	2	0.81	105346340	60325	54.19	1735	1755	1732	2245	1211	1729	1746.39	2.33	7733	1763	1745	1713	1695	1663	1755	1705	136	516	500	1240	1	1	27275020	475	12.72	0.99	12	0.22	137.00	1753.00	2825	20230619	-38.30	1665	20240419	4.68	2050	-14.98	20240111	1665	4.68	20240419	2825	-38.30	20230619	1665	4.68	20240419	3.56	N	065440	500	136 억	635130	N	N	N	N
6	20240430	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1746	17	2	0.98	88686779	50760	45.60	1735	1755	1735	2245	1211	1729	1747.27	2.33	7184	1763	1745	1713	1695	1663	1755	1705	136	516	500	1240	1	1	27275020	476	12.74	1.00	12	0.19	137.00	1753.00	2825	20230619	-38.19	1665	20240419	4.86	2050	-14.83	20240111	1665	4.86	20240419	2825	-38.19	20230619	1665	4.86	20240419	3.56	N	065440	500	136 억	635130	N	N	N	N
7	20240430	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1748	19	2	1.10	87612620	50144	45.05	1735	1755	1735	2245	1211	1729	1747.31	2.33	7176	1763	1745	1713	1695	1663	1755	1705	136	516	500	1240	1	1	27275020	477	12.76	1.00	12	0.18	137.00	1753.00	2825	20230619	-38.12	1665	20240419	4.98	2050	-14.73	20240111	1665	4.98	20240419	2825	-38.12	20230619	1665	4.98	20240419	3.56	N	065440	500	136 억	635130	N	N	N	N
8	20240430	100624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1745	16	2	0.93	70213671	40166	36.08	1735	1755	1735	2245	1211	1729	1748.21	2.33	7722	1763	1745	1713	1695	1663	1755	1705	136	516	500	1240	1	1	27275020	476	12.74	1.00	12	0.15	137.00	1753.00	2825	20230619	-38.23	1665	20240419	4.80	2050	-14.88	20240111	1665	4.80	20240419	2825	-38.23	20230619	1665	4.80	20240419	3.56	N	065440	500	136 억	635130	N	N	N	N
9	20240430	090634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1741	12	2	0.69	2151354	1239	1.11	1735	1741	1735	2245	1211	1729	1738.23	2.33	316	1763	1745	1713	1695	1663	1755	1705	136	516	500	1240	1	1	27275020	475	12.71	0.99	12	0.00	137.00	1753.00	2825	20230619	-38.37	1665	20240419	4.56	2050	-15.07	20240111	1665	4.56	20240419	2825	-38.37	20230619	1665	4.56	20240419	3.56	N	065440	500	136 억	635130	N	N	N	N
10	20240429	160614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1729	48	2	2.86	190155846	110918	160.40	1681	1731	1681	2185	1177	1681	1714.48	2.08	57248	1718	1699	1688	1669	1658	1694	1664	136	504	500	1210	1	1	27275020	472	12.62	0.99	12	0.41	137.00	1753.00	2825	20230619	-38.80	1665	20240419	3.84	2050	-15.66	20240111	1665	3.84	20240419	2825	-38.80	20230619	1665	3.84	20240419	3.57	N	065440	500	136 억	567594	N	N	N	N
11	20240429	150624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1729	48	2	2.86	184667748	107743	155.81	1681	1731	1681	2185	1177	1681	1714.07	2.08	57537	1718	1699	1688	1669	1658	1694	1664	136	504	500	1210	1	1	27275020	472	12.62	0.99	12	0.40	137.00	1753.00	2825	20230619	-38.80	1665	20240419	3.84	2050	-15.66	20240111	1665	3.84	20240419	2825	-38.80	20230619	1665	3.84	20240419	3.57	N	065440	500	136 억	567594	N	N	N	N
12	20240429	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1730	49	2	2.91	170379277	99475	143.85	1681	1730	1681	2185	1177	1681	1712.89	2.08	58341	1718	1699	1688	1669	1658	1694	1664	136	504	500	1210	1	1	27275020	472	12.63	0.99	12	0.36	137.00	1753.00	2825	20230619	-38.76	1665	20240419	3.90	2050	-15.61	20240111	1665	3.90	20240419	2825	-38.76	20230619	1665	3.90	20240419	3.57	N	065440	500	136 억	567594	N	N	N	N
13	20240429	130625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1717	36	2	2.14	132972326	77765	112.46	1681	1721	1681	2185	1177	1681	1710.05	2.08	52762	1718	1699	1688	1669	1658	1694	1664	136	504	500	1210	1	1	27275020	468	12.53	0.98	12	0.29	137.00	1753.00	2825	20230619	-39.22	1665	20240419	3.12	2050	-16.24	20240111	1665	3.12	20240419	2825	-39.22	20230619	1665	3.12	20240419	3.57	N	065440	500	136 억	567594	N	N	N	N
14	20240429	120624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1715	34	2	2.02	119420314	69871	101.04	1681	1721	1681	2185	1177	1681	1709.29	2.08	49386	1718	1699	1688	1669	1658	1694	1664	136	504	500	1210	1	1	27275020	468	12.52	0.98	12	0.26	137.00	1753.00	2825	20230619	-39.29	1665	20240419	3.00	2050	-16.34	20240111	1665	3.00	20240419	2825	-39.29	20230619	1665	3.00	20240419	3.57	N	065440	500	136 억	567594	N	N	N	N
15	20240429	110609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1713	32	2	1.90	76579365	44875	64.89	1681	1719	1681	2185	1177	1681	1706.70	2.08	26565	1718	1699	1688	1669	1658	1694	1664	136	504	500	1210	1	1	27275020	467	12.50	0.98	12	0.16	137.00	1753.00	2825	20230619	-39.36	1665	20240419	2.88	2050	-16.44	20240111	1665	2.88	20240419	2825	-39.36	20230619	1665	2.88	20240419	3.57	N	065440	500	136 억	567594	N	N	N	N
16	20240429	100624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1719	38	2	2.26	58849629	34537	49.94	1681	1719	1681	2185	1177	1681	1704.18	2.08	21524	1718	1699	1688	1669	1658	1694	1664	136	504	500	1210	1	1	27275020	469	12.55	0.98	12	0.13	137.00	1753.00	2825	20230619	-39.15	1665	20240419	3.24	2050	-16.15	20240111	1665	3.24	20240419	2825	-39.15	20230619	1665	3.24	20240419	3.57	N	065440	500	136 억	567594	N	N	N	N
17	20240429	090624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1692	11	2	0.65	9585838	5692	8.23	1681	1692	1681	2185	1177	1681	1684.28	2.08	1325	1718	1699	1688	1669	1658	1694	1664	136	504	500	1210	1	1	27275020	461	12.35	0.97	12	0.02	137.00	1753.00	2825	20230619	-40.11	1665	20240419	1.62	2050	-17.46	20240111	1665	1.62	20240419	2825	-40.11	20230619	1665	1.62	20240419	3.57	N	065440	500	136 억	567594	N	N	N	N
18	20240426	160621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1681	-23	5	-1.35	114969015	68151	126.17	1704	1707	1677	2215	1193	1704	1686.98	2.14	-19110	1729	1716	1707	1694	1685	1712	1690	136	511	500	1220	1	1	27275020	458	12.27	0.96	12	0.25	137.00	1753.00	2825	20230619	-40.50	1665	20240419	0.96	2050	-18.00	20240111	1665	0.96	20240419	2825	-40.50	20230619	1665	0.96	20240419	3.59	N	065440	500	136 억	584066	N	N	N	N
19	20240426	150622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1689	-15	5	-0.88	108437612	64267	118.98	1704	1707	1677	2215	1193	1704	1687.29	2.14	-18894	1729	1716	1707	1694	1685	1712	1690	136	511	500	1220	1	1	27275020	461	12.33	0.96	12	0.24	137.00	1753.00	2825	20230619	-40.21	1665	20240419	1.44	2050	-17.61	20240111	1665	1.44	20240419	2825	-40.21	20230619	1665	1.44	20240419	3.59	N	065440	500	136 억	584066	N	N	N	N
20	20240426	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1682	-22	5	-1.29	88479093	52401	97.01	1704	1707	1677	2215	1193	1704	1688.49	2.14	-19911	1729	1716	1707	1694	1685	1712	1690	136	511	500	1220	1	1	27275020	459	12.28	0.96	12	0.19	137.00	1753.00	2825	20230619	-40.46	1665	20240419	1.02	2050	-17.95	20240111	1665	1.02	20240419	2825	-40.46	20230619	1665	1.02	20240419	3.59	N	065440	500	136 억	584066	N	N	N	N
21	20240426	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1681	-23	5	-1.35	79436425	47024	87.06	1704	1707	1677	2215	1193	1704	1689.26	2.14	-19271	1729	1716	1707	1694	1685	1712	1690	136	511	500	1220	1	1	27275020	458	12.27	0.96	12	0.17	137.00	1753.00	2825	20230619	-40.50	1665	20240419	0.96	2050	-18.00	20240111	1665	0.96	20240419	2825	-40.50	20230619	1665	0.96	20240419	3.59	N	065440	500	136 억	584066	N	N	N	N
22	20240426	120620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1678	-26	5	-1.53	70231705	41546	76.92	1704	1707	1677	2215	1193	1704	1690.44	2.14	-18392	1729	1716	1707	1694	1685	1712	1690	136	511	500	1220	1	1	27275020	458	12.25	0.96	12	0.15	137.00	1753.00	2825	20230619	-40.60	1665	20240419	0.78	2050	-18.15	20240111	1665	0.78	20240419	2825	-40.60	20230619	1665	0.78	20240419	3.59	N	065440	500	136 억	584066	N	N	N	N
23	20240426	110620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1684	-20	5	-1.17	56968669	33656	62.31	1704	1707	1683	2215	1193	1704	1692.66	2.14	-17767	1729	1716	1707	1694	1685	1712	1690	136	511	500	1220	1	1	27275020	459	12.29	0.96	12	0.12	137.00	1753.00	2825	20230619	-40.39	1665	20240419	1.14	2050	-17.85	20240111	1665	1.14	20240419	2825	-40.39	20230619	1665	1.14	20240419	3.59	N	065440	500	136 억	584066	N	N	N	N
24	20240426	100619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1694	-10	5	-0.59	28977813	17080	31.62	1704	1707	1687	2215	1193	1704	1696.57	2.14	-6682	1729	1716	1707	1694	1685	1712	1690	136	511	500	1220	1	1	27275020	462	12.36	0.97	12	0.06	137.00	1753.00	2825	20230619	-40.04	1665	20240419	1.74	2050	-17.37	20240111	1665	1.74	20240419	2825	-40.04	20230619	1665	1.74	20240419	3.59	N	065440	500	136 억	584066	N	N	N	N
25	20240426	090622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1707	3	2	0.18	5387531	3176	5.88	1704	1707	1687	2215	1193	1704	1696.21	2.14	-679	1729	1716	1707	1694	1685	1712	1690	136	511	500	1220	1	1	27275020	466	12.46	0.97	12	0.01	137.00	1753.00	2825	20230619	-39.58	1665	20240419	2.52	2050	-16.73	20240111	1665	2.52	20240419	2825	-39.58	20230619	1665	2.52	20240419	3.59	N	065440	500	136 억	584066	N	N	N	N
26	20240425	160616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1704	-6	5	-0.35	90227683	52913	88.74	1720	1720	1698	2220	1197	1710	1705.16	2.13	1496	1748	1728	1704	1684	1660	1739	1695	136	510	500	1230	1	1	27275020	465	12.44	0.97	12	0.19	137.00	1753.00	2825	20230619	-39.68	1665	20240419	2.34	2050	-16.88	20240111	1665	2.34	20240419	2825	-39.68	20230619	1665	2.34	20240419	3.61	N	065440	500	136 억	581134	N	N	N	N
27	20240425	150620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1711	1	2	0.06	81396163	47730	80.04	1720	1720	1698	2220	1197	1710	1705.29	2.13	1066	1748	1728	1704	1684	1660	1739	1695	136	510	500	1230	1	1	27275020	467	12.49	0.98	12	0.17	137.00	1753.00	2825	20230619	-39.43	1665	20240419	2.76	2050	-16.54	20240111	1665	2.76	20240419	2825	-39.43	20230619	1665	2.76	20240419	3.61	N	065440	500	136 억	581134	N	N	N	N
28	20240425	140617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1706	-4	5	-0.23	67837296	39788	66.73	1720	1720	1698	2220	1197	1710	1704.90	2.13	2731	1748	1728	1704	1684	1660	1739	1695	136	510	500	1230	1	1	27275020	465	12.45	0.97	12	0.15	137.00	1753.00	2825	20230619	-39.61	1665	20240419	2.46	2050	-16.78	20240111	1665	2.46	20240419	2825	-39.61	20230619	1665	2.46	20240419	3.61	N	065440	500	136 억	581134	N	N	N	N
29	20240425	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1706	-4	5	-0.23	58127122	34076	57.15	1720	1720	1700	2220	1197	1710	1705.74	2.13	2202	1748	1728	1704	1684	1660	1739	1695	136	510	500	1230	1	1	27275020	465	12.45	0.97	12	0.12	137.00	1753.00	2825	20230619	-39.61	1665	20240419	2.46	2050	-16.78	20240111	1665	2.46	20240419	2825	-39.61	20230619	1665	2.46	20240419	3.61	N	065440	500	136 억	581134	N	N	N	N
30	20240425	120616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1708	-2	5	-0.12	43228488	25332	42.48	1720	1720	1700	2220	1197	1710	1706.40	2.13	2586	1748	1728	1704	1684	1660	1739	1695	136	510	500	1230	1	1	27275020	466	12.47	0.97	12	0.09	137.00	1753.00	2825	20230619	-39.54	1665	20240419	2.58	2050	-16.68	20240111	1665	2.58	20240419	2825	-39.54	20230619	1665	2.58	20240419	3.61	N	065440	500	136 억	581134	N	N	N	N
31	20240425	110617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1706	-4	5	-0.23	33208645	19457	32.63	1720	1720	1700	2220	1197	1710	1706.67	2.13	3332	1748	1728	1704	1684	1660	1739	1695	136	510	500	1230	1	1	27275020	465	12.45	0.97	12	0.07	137.00	1753.00	2825	20230619	-39.61	1665	20240419	2.46	2050	-16.78	20240111	1665	2.46	20240419	2825	-39.61	20230619	1665	2.46	20240419	3.61	N	065440	500	136 억	581134	N	N	N	N
32	20240425	100617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1715	5	2	0.29	28074870	16454	27.59	1720	1720	1700	2220	1197	1710	1706.13	2.13	2953	1748	1728	1704	1684	1660	1739	1695	136	510	500	1230	1	1	27275020	468	12.52	0.98	12	0.06	137.00	1753.00	2825	20230619	-39.29	1665	20240419	3.00	2050	-16.34	20240111	1665	3.00	20240419	2825	-39.29	20230619	1665	3.00	20240419	3.61	N	065440	500	136 억	581134	N	N	N	N
33	20240425	090620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1710	0	3	0.00	8790049	5137	8.61	1720	1720	1710	2220	1197	1710	1711.27	2.13	-1386	1748	1728	1704	1684	1660	1739	1695	136	510	500	1230	1	1	27275020	466	12.48	0.98	12	0.02	137.00	1753.00	2825	20230619	-39.47	1665	20240419	2.70	2050	-16.59	20240111	1665	2.70	20240419	2825	-39.47	20230619	1665	2.70	20240419	3.61	N	065440	500	136 억	581134	N	N	N	N
34	20240424	160611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1710	31	2	1.85	101533844	59629	70.63	1680	1724	1680	2180	1176	1679	1702.75	2.03	28394	1707	1693	1683	1669	1659	1700	1676	136	501	500	1200	1	1	27275020	466	12.48	0.98	12	0.22	137.00	1753.00	2825	20230619	-39.47	1665	20240419	2.70	2050	-16.59	20240111	1665	2.70	20240419	2825	-39.47	20230619	1665	2.70	20240419	3.72	N	065440	500	136 억	552739	N	N	N	N
35	20240424	150615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1709	30	2	1.79	94421670	55464	65.70	1680	1724	1680	2180	1176	1679	1702.40	2.03	26281	1707	1693	1683	1669	1659	1700	1676	136	501	500	1200	1	1	27275020	466	12.47	0.97	12	0.20	137.00	1753.00	2825	20230619	-39.50	1665	20240419	2.64	2050	-16.63	20240111	1665	2.64	20240419	2825	-39.50	20230619	1665	2.64	20240419	3.72	N	065440	500	136 억	552739	N	N	N	N
36	20240424	140614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1712	33	2	1.97	92397627	54280	64.29	1680	1724	1680	2180	1176	1679	1702.25	2.03	26059	1707	1693	1683	1669	1659	1700	1676	136	501	500	1200	1	1	27275020	467	12.50	0.98	12	0.20	137.00	1753.00	2825	20230619	-39.40	1665	20240419	2.82	2050	-16.49	20240111	1665	2.82	20240419	2825	-39.40	20230619	1665	2.82	20240419	3.72	N	065440	500	136 억	552739	N	N	N	N
37	20240424	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1713	34	2	2.03	86087382	50583	59.91	1680	1724	1680	2180	1176	1679	1701.91	2.03	22581	1707	1693	1683	1669	1659	1700	1676	136	501	500	1200	1	1	27275020	467	12.50	0.98	12	0.19	137.00	1753.00	2825	20230619	-39.36	1665	20240419	2.88	2050	-16.44	20240111	1665	2.88	20240419	2825	-39.36	20230619	1665	2.88	20240419	3.72	N	065440	500	136 억	552739	N	N	N	N
38	20240424	120616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1714	35	2	2.08	83958806	49337	58.44	1680	1724	1680	2180	1176	1679	1701.75	2.03	22413	1707	1693	1683	1669	1659	1700	1676	136	501	500	1200	1	1	27275020	467	12.51	0.98	12	0.18	137.00	1753.00	2825	20230619	-39.33	1665	20240419	2.94	2050	-16.39	20240111	1665	2.94	20240419	2825	-39.33	20230619	1665	2.94	20240419	3.72	N	065440	500	136 억	552739	N	N	N	N
39	20240424	110614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1707	28	2	1.67	78067556	45887	54.35	1680	1724	1680	2180	1176	1679	1701.31	2.03	21844	1707	1693	1683	1669	1659	1700	1676	136	501	500	1200	1	1	27275020	466	12.46	0.97	12	0.17	137.00	1753.00	2825	20230619	-39.58	1665	20240419	2.52	2050	-16.73	20240111	1665	2.52	20240419	2825	-39.58	20230619	1665	2.52	20240419	3.72	N	065440	500	136 억	552739	N	N	N	N
40	20240424	100613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1712	33	2	1.97	68462405	40286	47.72	1680	1724	1680	2180	1176	1679	1699.42	2.03	22421	1707	1693	1683	1669	1659	1700	1676	136	501	500	1200	1	1	27275020	467	12.50	0.98	12	0.15	137.00	1753.00	2825	20230619	-39.40	1665	20240419	2.82	2050	-16.49	20240111	1665	2.82	20240419	2825	-39.40	20230619	1665	2.82	20240419	3.72	N	065440	500	136 억	552739	N	N	N	N
41	20240424	090616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1696	17	2	1.01	4782975	2834	3.36	1680	1696	1680	2180	1176	1679	1687.76	2.03	2518	1707	1693	1683	1669	1659	1700	1676	136	501	500	1200	1	1	27275020	463	12.38	0.97	12	0.01	137.00	1753.00	2825	20230619	-39.96	1665	20240419	1.86	2050	-17.27	20240111	1665	1.86	20240419	2825	-39.96	20230619	1665	1.86	20240419	3.72	N	065440	500	136 억	552739	N	N	N	N
42	20240423	160552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1679	-1	5	-0.06	141491776	84173	103.93	1675	1697	1673	2180	1176	1680	1680.97	2.05	-7923	1733	1706	1693	1666	1653	1700	1660	136	500	500	1200	1	1	27275020	458	12.26	0.96	12	0.31	137.00	1753.00	2825	20230619	-40.57	1665	20240419	0.84	2050	-18.10	20240111	1665	0.84	20240419	2825	-40.57	20230619	1665	0.84	20240419	3.74	N	065440	500	136 억	559821	N	N	N	N
43	20240423	150613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1688	8	2	0.48	134915370	80257	99.09	1675	1697	1673	2180	1176	1680	1681.05	2.05	-7666	1733	1706	1693	1666	1653	1700	1660	136	500	500	1200	1	1	27275020	460	12.32	0.96	12	0.29	137.00	1753.00	2825	20230619	-40.25	1665	20240419	1.38	2050	-17.66	20240111	1665	1.38	20240419	2825	-40.25	20230619	1665	1.38	20240419	3.74	N	065440	500	136 억	559821	N	N	N	N
44	20240423	140613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1679	-1	5	-0.06	129616319	77112	95.21	1675	1697	1673	2180	1176	1680	1680.89	2.05	-6701	1733	1706	1693	1666	1653	1700	1660	136	500	500	1200	1	1	27275020	458	12.26	0.96	12	0.28	137.00	1753.00	2825	20230619	-40.57	1665	20240419	0.84	2050	-18.10	20240111	1665	0.84	20240419	2825	-40.57	20230619	1665	0.84	20240419	3.74	N	065440	500	136 억	559821	N	N	N	N
45	20240423	130611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1677	-3	5	-0.18	107997354	64239	79.32	1675	1697	1673	2180	1176	1680	1681.19	2.05	2226	1733	1706	1693	1666	1653	1700	1660	136	500	500	1200	1	1	27275020	457	12.24	0.96	12	0.24	137.00	1753.00	2825	20230619	-40.64	1665	20240419	0.72	2050	-18.20	20240111	1665	0.72	20240419	2825	-40.64	20230619	1665	0.72	20240419	3.74	N	065440	500	136 억	559821	N	N	N	N
46	20240423	120611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1685	5	2	0.30	96324903	57284	70.73	1675	1697	1673	2180	1176	1680	1681.54	2.05	5139	1733	1706	1693	1666	1653	1700	1660	136	500	500	1200	1	1	27275020	460	12.30	0.96	12	0.21	137.00	1753.00	2825	20230619	-40.35	1665	20240419	1.20	2050	-17.80	20240111	1665	1.20	20240419	2825	-40.35	20230619	1665	1.20	20240419	3.74	N	065440	500	136 억	559821	N	N	N	N
47	20240423	110613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1675	-5	5	-0.30	94249798	56049	69.20	1675	1697	1673	2180	1176	1680	1681.57	2.05	5059	1733	1706	1693	1666	1653	1700	1660	136	500	500	1200	1	1	27275020	457	12.23	0.96	12	0.21	137.00	1753.00	2825	20230619	-40.71	1665	20240419	0.60	2050	-18.29	20240111	1665	0.60	20240419	2825	-40.71	20230619	1665	0.60	20240419	3.74	N	065440	500	136 억	559821	N	N	N	N
48	20240423	100612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1694	14	2	0.83	60630806	35999	44.45	1675	1697	1675	2180	1176	1680	1684.28	2.05	13806	1733	1706	1693	1666	1653	1700	1660	136	500	500	1200	1	1	27275020	462	12.36	0.97	12	0.13	137.00	1753.00	2825	20230619	-40.04	1665	20240419	1.74	2050	-17.37	20240111	1665	1.74	20240419	2825	-40.04	20230619	1665	1.74	20240419	3.74	N	065440	500	136 억	559821	N	N	N	N
49	20240423	090612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1692	12	2	0.71	26868735	15968	19.72	1675	1692	1675	2180	1176	1680	1682.73	2.05	7991	1733	1706	1693	1666	1653	1700	1660	136	500	500	1200	1	1	27275020	461	12.35	0.97	12	0.06	137.00	1753.00	2825	20230619	-40.11	1665	20240419	1.62	2050	-17.46	20240111	1665	1.62	20240419	2825	-40.11	20230619	1665	1.62	20240419	3.74	N	065440	500	136 억	559821	N	N	N	N
50	20240422	160611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1680	-18	5	-1.06	137182436	80980	70.51	1693	1720	1680	2205	1189	1698	1694.61	2.04	-1222	1786	1741	1703	1658	1620	1723	1640	136	507	500	1220	1	1	27275020	458	12.26	0.96	12	0.30	137.00	1753.00	2825	20230619	-40.53	1665	20240419	0.90	2050	-18.05	20240111	1665	0.90	20240419	2825	-40.53	20230619	1665	0.90	20240419	3.75	N	065440	500	136 억	557662	N	N	N	N
51	20240422	150610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1691	-7	5	-0.41	96124132	56577	49.26	1693	1720	1681	2205	1189	1698	1699.00	2.04	-1632	1786	1741	1703	1658	1620	1723	1640	136	507	500	1220	1	1	27275020	461	12.34	0.96	12	0.21	137.00	1753.00	2825	20230619	-40.14	1665	20240419	1.56	2050	-17.51	20240111	1665	1.56	20240419	2825	-40.14	20230619	1665	1.56	20240419	3.75	N	065440	500	136 억	557662	N	N	N	N
52	20240422	140609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1696	-2	5	-0.12	87812546	51657	44.98	1693	1720	1681	2205	1189	1698	1699.92	2.04	-1627	1786	1741	1703	1658	1620	1723	1640	136	507	500	1220	1	1	27275020	463	12.38	0.97	12	0.19	137.00	1753.00	2825	20230619	-39.96	1665	20240419	1.86	2050	-17.27	20240111	1665	1.86	20240419	2825	-39.96	20230619	1665	1.86	20240419	3.75	N	065440	500	136 억	557662	N	N	N	N
53	20240422	130608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1697	-1	5	-0.06	75810226	44532	38.77	1693	1720	1683	2205	1189	1698	1702.38	2.04	1418	1786	1741	1703	1658	1620	1723	1640	136	507	500	1220	1	1	27275020	463	12.39	0.97	12	0.16	137.00	1753.00	2825	20230619	-39.93	1665	20240419	1.92	2050	-17.22	20240111	1665	1.92	20240419	2825	-39.93	20230619	1665	1.92	20240419	3.75	N	065440	500	136 억	557662	N	N	N	N
54	20240422	120608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1697	-1	5	-0.06	65709869	38568	33.58	1693	1720	1690	2205	1189	1698	1703.74	2.04	2257	1786	1741	1703	1658	1620	1723	1640	136	507	500	1220	1	1	27275020	463	12.39	0.97	12	0.14	137.00	1753.00	2825	20230619	-39.93	1665	20240419	1.92	2050	-17.22	20240111	1665	1.92	20240419	2825	-39.93	20230619	1665	1.92	20240419	3.75	N	065440	500	136 억	557662	N	N	N	N
55	20240422	110608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1706	8	2	0.47	46907815	27501	23.95	1693	1720	1693	2205	1189	1698	1705.68	2.04	2953	1786	1741	1703	1658	1620	1723	1640	136	507	500	1220	1	1	27275020	465	12.45	0.97	12	0.10	137.00	1753.00	2825	20230619	-39.61	1665	20240419	2.46	2050	-16.78	20240111	1665	2.46	20240419	2825	-39.61	20230619	1665	2.46	20240419	3.75	N	065440	500	136 억	557662	N	N	N	N
56	20240422	100609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1719	21	2	1.24	31007797	18202	15.85	1693	1720	1693	2205	1189	1698	1703.54	2.04	5115	1786	1741	1703	1658	1620	1723	1640	136	507	500	1220	1	1	27275020	469	12.55	0.98	12	0.07	137.00	1753.00	2825	20230619	-39.15	1665	20240419	3.24	2050	-16.15	20240111	1665	3.24	20240419	2825	-39.15	20230619	1665	3.24	20240419	3.75	N	065440	500	136 억	557662	N	N	N	N
57	20240422	090609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1703	5	2	0.29	16364633	9640	8.39	1693	1706	1693	2205	1189	1698	1697.58	2.04	1264	1786	1741	1703	1658	1620	1723	1640	136	507	500	1220	1	1	27275020	464	12.43	0.97	12	0.04	137.00	1753.00	2825	20230619	-39.72	1665	20240419	2.28	2050	-16.93	20240111	1665	2.28	20240419	2825	-39.72	20230619	1665	2.28	20240419	3.75	N	065440	500	136 억	557662	N	N	N	N
58	20240419	160543	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1698	-30	5	-1.74	194090343	114843	235.53	1748	1748	1665	2245	1210	1728	1690.03	2.13	-24878	1750	1739	1718	1707	1686	1744	1712	136	517	500	1240	1	1	27275020	463	12.39	0.97	12	0.42	137.00	1753.00	2825	20230619	-39.89	1665	20240419	1.98	2050	-17.17	20240111	1665	1.98	20240419	2825	-39.89	20230619	1665	1.98	20240419	3.73	N	065440	500	136 억	581237	N	N	N	N
59	20240419	150547	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1686	-42	5	-2.43	186046641	110088	225.78	1748	1748	1665	2245	1210	1728	1689.98	2.13	-23613	1750	1739	1718	1707	1686	1744	1712	136	517	500	1240	1	1	27275020	460	12.31	0.96	12	0.40	137.00	1753.00	2825	20230619	-40.32	1665	20240419	1.26	2050	-17.76	20240111	1665	1.26	20240419	2825	-40.32	20230619	1665	1.26	20240419	3.73	N	065440	500	136 억	581237	N	N	N	N
60	20240419	140542	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1683	-45	5	-2.60	168505223	99673	204.42	1748	1748	1665	2245	1210	1728	1690.58	2.13	-19916	1750	1739	1718	1707	1686	1744	1712	136	517	500	1240	1	1	27275020	459	12.28	0.96	12	0.37	137.00	1753.00	2825	20230619	-40.42	1665	20240419	1.08	2050	-17.90	20240111	1665	1.08	20240419	2825	-40.42	20230619	1665	1.08	20240419	3.73	N	065440	500	136 억	581237	N	N	N	N
61	20240419	130543	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1685	-43	5	-2.49	152877784	90399	185.40	1748	1748	1665	2245	1210	1728	1691.14	2.13	-17983	1750	1739	1718	1707	1686	1744	1712	136	517	500	1240	1	1	27275020	460	12.30	0.96	12	0.33	137.00	1753.00	2825	20230619	-40.35	1665	20240419	1.20	2050	-17.80	20240111	1665	1.20	20240419	2825	-40.35	20230619	1665	1.20	20240419	3.73	N	065440	500	136 억	581237	N	N	N	N
62	20240419	120540	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1666	-62	5	-3.59	128725347	76035	155.94	1748	1748	1665	2245	1210	1728	1692.97	2.13	-11629	1750	1739	1718	1707	1686	1744	1712	136	517	500	1240	1	1	27275020	454	12.16	0.95	12	0.28	137.00	1753.00	2825	20230619	-41.03	1665	20240419	0.06	2050	-18.73	20240111	1665	0.06	20240419	2825	-41.03	20230619	1665	0.06	20240419	3.73	N	065440	500	136 억	581237	N	N	N	N
63	20240419	110546	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1690	-38	5	-2.20	80924737	47496	97.41	1748	1748	1686	2245	1210	1728	1703.82	2.13	-7028	1750	1739	1718	1707	1686	1744	1712	136	517	500	1240	1	1	27275020	461	12.34	0.96	12	0.17	137.00	1753.00	2825	20230619	-40.18	1686	20240419	0.24	2050	-17.56	20240111	1686	0.24	20240419	2825	-40.18	20230619	1686	0.24	20240419	3.73	N	065440	500	136 억	581237	N	N	N	N
64	20240419	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1710	-18	5	-1.04	18632777	10805	22.16	1748	1748	1710	2245	1210	1728	1724.46	2.13	-1552	1750	1739	1718	1707	1686	1744	1712	136	517	500	1240	1	1	27275020	466	12.48	0.98	12	0.04	137.00	1753.00	2825	20230619	-39.47	1693	20240415	1.00	2050	-16.59	20240111	1693	1.00	20240415	2825	-39.47	20230619	1693	1.00	20240415	3.73	N	065440	500	136 억	581237	N	N	N	N
65	20240419	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1728	0	3	0.00	6103446	3510	7.20	1748	1748	1728	2245	1210	1728	1738.87	2.13	-1782	1750	1739	1718	1707	1686	1744	1712	136	517	500	1240	1	1	27275020	471	12.61	0.99	12	0.01	137.00	1753.00	2825	20230619	-38.83	1693	20240415	2.07	2050	-15.71	20240111	1693	2.07	20240415	2825	-38.83	20230619	1693	2.07	20240415	3.73	N	065440	500	136 억	581237	N	N	N	N
66	20240418	160540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1728	27	2	1.59	83751675	48636	80.86	1697	1729	1697	2210	1191	1701	1722.01	2.06	18858	1741	1721	1709	1689	1677	1731	1699	136	509	500	1220	1	1	27275020	471	12.61	0.99	12	0.18	137.00	1753.00	2825	20230619	-38.83	1693	20240415	2.07	2050	-15.71	20240111	1693	2.07	20240415	2825	-38.83	20230619	1693	2.07	20240415	3.74	N	065440	500	136 억	560593	N	N	N	N
67	20240418	150540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1727	26	2	1.53	75408865	43806	72.83	1697	1729	1697	2210	1191	1701	1721.43	2.06	17938	1741	1721	1709	1689	1677	1731	1699	136	509	500	1220	1	1	27275020	471	12.61	0.99	12	0.16	137.00	1753.00	2825	20230619	-38.87	1693	20240415	2.01	2050	-15.76	20240111	1693	2.01	20240415	2825	-38.87	20230619	1693	2.01	20240415	3.74	N	065440	500	136 억	560593	N	N	N	N
68	20240418	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1729	28	2	1.65	67748028	39366	65.45	1697	1729	1697	2210	1191	1701	1720.98	2.06	16141	1741	1721	1709	1689	1677	1731	1699	136	509	500	1220	1	1	27275020	472	12.62	0.99	12	0.14	137.00	1753.00	2825	20230619	-38.80	1693	20240415	2.13	2050	-15.66	20240111	1693	2.13	20240415	2825	-38.80	20230619	1693	2.13	20240415	3.74	N	065440	500	136 억	560593	N	N	N	N
69	20240418	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1728	27	2	1.59	60054070	34912	58.04	1697	1729	1697	2210	1191	1701	1720.16	2.06	16768	1741	1721	1709	1689	1677	1731	1699	136	509	500	1220	1	1	27275020	471	12.61	0.99	12	0.13	137.00	1753.00	2825	20230619	-38.83	1693	20240415	2.07	2050	-15.71	20240111	1693	2.07	20240415	2825	-38.83	20230619	1693	2.07	20240415	3.74	N	065440	500	136 억	560593	N	N	N	N
70	20240418	120539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1727	26	2	1.53	53137749	30907	51.38	1697	1729	1697	2210	1191	1701	1719.28	2.06	16444	1741	1721	1709	1689	1677	1731	1699	136	509	500	1220	1	1	27275020	471	12.61	0.99	12	0.11	137.00	1753.00	2825	20230619	-38.87	1693	20240415	2.01	2050	-15.76	20240111	1693	2.01	20240415	2825	-38.87	20230619	1693	2.01	20240415	3.74	N	065440	500	136 억	560593	N	N	N	N
71	20240418	110541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1724	23	2	1.35	52315708	30431	50.59	1697	1729	1697	2210	1191	1701	1719.16	2.06	16440	1741	1721	1709	1689	1677	1731	1699	136	509	500	1220	1	1	27275020	470	12.58	0.98	12	0.11	137.00	1753.00	2825	20230619	-38.97	1693	20240415	1.83	2050	-15.90	20240111	1693	1.83	20240415	2825	-38.97	20230619	1693	1.83	20240415	3.74	N	065440	500	136 억	560593	N	N	N	N
72	20240418	100542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1723	22	2	1.29	41321350	24057	39.99	1697	1729	1697	2210	1191	1701	1717.64	2.06	17426	1741	1721	1709	1689	1677	1731	1699	136	509	500	1220	1	1	27275020	470	12.58	0.98	12	0.09	137.00	1753.00	2825	20230619	-39.01	1693	20240415	1.77	2050	-15.95	20240111	1693	1.77	20240415	2825	-39.01	20230619	1693	1.77	20240415	3.74	N	065440	500	136 억	560593	N	N	N	N
73	20240418	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1715	14	2	0.82	648877	381	0.63	1697	1717	1697	2210	1191	1701	1703.09	2.06	-4	1741	1721	1709	1689	1677	1731	1699	136	509	500	1220	1	1	27275020	468	12.52	0.98	12	0.00	137.00	1753.00	2825	20230619	-39.29	1693	20240415	1.30	2050	-16.34	20240111	1693	1.30	20240415	2825	-39.29	20230619	1693	1.30	20240415	3.74	N	065440	500	136 억	560593	N	N	N	N
74	20240417	160536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1701	4	2	0.24	90327340	52695	59.70	1697	1729	1697	2205	1188	1697	1714.21	2.06	-2616	1735	1715	1704	1684	1673	1710	1679	136	508	500	1220	1	1	27275020	464	12.42	0.97	12	0.19	137.00	1753.00	2825	20230619	-39.79	1693	20240415	0.47	2050	-17.02	20240111	1693	0.47	20240415	2825	-39.79	20230619	1693	0.47	20240415	3.80	N	065440	500	136 억	563105	N	N	N	N
75	20240417	150545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1713	16	2	0.94	70584705	41108	46.57	1697	1729	1697	2205	1188	1697	1717.13	2.06	-2601	1735	1715	1704	1684	1673	1710	1679	136	508	500	1220	1	1	27275020	467	12.50	0.98	12	0.15	137.00	1753.00	2825	20230619	-39.36	1693	20240415	1.18	2050	-16.44	20240111	1693	1.18	20240415	2825	-39.36	20230619	1693	1.18	20240415	3.80	N	065440	500	136 억	563105	N	N	N	N
76	20240417	140540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1720	23	2	1.36	50856248	29613	33.55	1697	1729	1697	2205	1188	1697	1717.47	2.06	-416	1735	1715	1704	1684	1673	1710	1679	136	508	500	1220	1	1	27275020	469	12.55	0.98	12	0.11	137.00	1753.00	2825	20230619	-39.12	1693	20240415	1.59	2050	-16.10	20240111	1693	1.59	20240415	2825	-39.12	20230619	1693	1.59	20240415	3.80	N	065440	500	136 억	563105	N	N	N	N
77	20240417	130543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1720	23	2	1.36	50546790	29433	33.35	1697	1729	1697	2205	1188	1697	1717.45	2.06	-392	1735	1715	1704	1684	1673	1710	1679	136	508	500	1220	1	1	27275020	469	12.55	0.98	12	0.11	137.00	1753.00	2825	20230619	-39.12	1693	20240415	1.59	2050	-16.10	20240111	1693	1.59	20240415	2825	-39.12	20230619	1693	1.59	20240415	3.80	N	065440	500	136 억	563105	N	N	N	N
78	20240417	120543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1725	28	2	1.65	49098600	28592	32.39	1697	1729	1697	2205	1188	1697	1717.32	2.06	-287	1735	1715	1704	1684	1673	1710	1679	136	508	500	1220	1	1	27275020	470	12.59	0.98	12	0.10	137.00	1753.00	2825	20230619	-38.94	1693	20240415	1.89	2050	-15.85	20240111	1693	1.89	20240415	2825	-38.94	20230619	1693	1.89	20240415	3.80	N	065440	500	136 억	563105	N	N	N	N
79	20240417	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1725	28	2	1.65	40910899	23843	27.01	1697	1729	1697	2205	1188	1697	1715.96	2.06	875	1735	1715	1704	1684	1673	1710	1679	136	508	500	1220	1	1	27275020	470	12.59	0.98	12	0.09	137.00	1753.00	2825	20230619	-38.94	1693	20240415	1.89	2050	-15.85	20240111	1693	1.89	20240415	2825	-38.94	20230619	1693	1.89	20240415	3.80	N	065440	500	136 억	563105	N	N	N	N
80	20240417	100540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1724	27	2	1.59	26374936	15382	17.43	1697	1729	1697	2205	1188	1697	1714.84	2.06	1516	1735	1715	1704	1684	1673	1710	1679	136	508	500	1220	1	1	27275020	470	12.58	0.98	12	0.06	137.00	1753.00	2825	20230619	-38.97	1693	20240415	1.83	2050	-15.90	20240111	1693	1.83	20240415	2825	-38.97	20230619	1693	1.83	20240415	3.80	N	065440	500	136 억	563105	N	N	N	N
81	20240417	090537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1706	9	2	0.53	3887147	2289	2.59	1697	1706	1697	2205	1188	1697	1698.27	2.06	0	1735	1715	1704	1684	1673	1710	1679	136	508	500	1220	1	1	27275020	465	12.45	0.97	12	0.01	137.00	1753.00	2825	20230619	-39.61	1693	20240415	0.77	2050	-16.78	20240111	1693	0.77	20240415	2825	-39.61	20230619	1693	0.77	20240415	3.80	N	065440	500	136 억	563105	N	N	N	N
82	20240416	160542	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1697	-24	5	-1.39	148352649	87164	49.45	1721	1724	1693	2235	1205	1721	1702.00	2.12	-10350	1791	1755	1724	1688	1657	1740	1673	136	514	500	1230	1	1	27275020	463	12.39	0.97	12	0.32	137.00	1753.00	2825	20230619	-39.93	1693	20240416	0.24	2050	-17.22	20240111	1693	0.24	20240416	2825	-39.93	20230619	1693	0.24	20240416	3.80	N	065440	500	136 억	577717	N	N	N	N
83	20240416	150539	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1700	-21	5	-1.22	138244537	81211	46.07	1721	1724	1693	2235	1205	1721	1702.29	2.12	-9659	1791	1755	1724	1688	1657	1740	1673	136	514	500	1230	1	1	27275020	464	12.41	0.97	12	0.30	137.00	1753.00	2825	20230619	-39.82	1693	20240416	0.41	2050	-17.07	20240111	1693	0.41	20240416	2825	-39.82	20230619	1693	0.41	20240416	3.80	N	065440	500	136 억	577717	N	N	N	N
84	20240416	140539	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1698	-23	5	-1.34	127812263	75065	42.58	1721	1724	1693	2235	1205	1721	1702.69	2.12	-9686	1791	1755	1724	1688	1657	1740	1673	136	514	500	1230	1	1	27275020	463	12.39	0.97	12	0.28	137.00	1753.00	2825	20230619	-39.89	1693	20240416	0.30	2050	-17.17	20240111	1693	0.30	20240416	2825	-39.89	20230619	1693	0.30	20240416	3.80	N	065440	500	136 억	577717	N	N	N	N
85	20240416	130540	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1699	-22	5	-1.28	125453104	73675	41.80	1721	1724	1693	2235	1205	1721	1702.79	2.12	-9755	1791	1755	1724	1688	1657	1740	1673	136	514	500	1230	1	1	27275020	463	12.40	0.97	12	0.27	137.00	1753.00	2825	20230619	-39.86	1693	20240416	0.35	2050	-17.12	20240111	1693	0.35	20240416	2825	-39.86	20230619	1693	0.35	20240416	3.80	N	065440	500	136 억	577717	N	N	N	N
86	20240416	120542	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1699	-22	5	-1.28	99245662	58238	33.04	1721	1724	1693	2235	1205	1721	1704.14	2.12	-10079	1791	1755	1724	1688	1657	1740	1673	136	514	500	1230	1	1	27275020	463	12.40	0.97	12	0.21	137.00	1753.00	2825	20230619	-39.86	1693	20240416	0.35	2050	-17.12	20240111	1693	0.35	20240416	2825	-39.86	20230619	1693	0.35	20240416	3.80	N	065440	500	136 억	577717	N	N	N	N
87	20240416	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1698	-23	5	-1.34	75218447	44076	25.00	1721	1724	1697	2235	1205	1721	1706.56	2.12	-3503	1791	1755	1724	1688	1657	1740	1673	136	514	500	1230	1	1	27275020	463	12.39	0.97	12	0.16	137.00	1753.00	2825	20230619	-39.89	1693	20240415	0.30	2050	-17.17	20240111	1693	0.30	20240415	2825	-39.89	20230619	1693	0.30	20240415	3.80	N	065440	500	136 억	577717	N	N	N	N
88	20240416	100533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1713	-8	5	-0.46	40320183	23550	13.36	1721	1724	1700	2235	1205	1721	1712.11	2.12	-563	1791	1755	1724	1688	1657	1740	1673	136	514	500	1230	1	1	27275020	467	12.50	0.98	12	0.09	137.00	1753.00	2825	20230619	-39.36	1693	20240415	1.18	2050	-16.44	20240111	1693	1.18	20240415	2825	-39.36	20230619	1693	1.18	20240415	3.80	N	065440	500	136 억	577717	N	N	N	N
89	20240416	090534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1720	-1	5	-0.06	9051509	5260	2.98	1721	1721	1717	2235	1205	1721	1720.82	2.12	1622	1791	1755	1724	1688	1657	1740	1673	136	514	500	1230	1	1	27275020	469	12.55	0.98	12	0.02	137.00	1753.00	2825	20230619	-39.12	1693	20240415	1.59	2050	-16.10	20240111	1693	1.59	20240415	2825	-39.12	20230619	1693	1.59	20240415	3.80	N	065440	500	136 억	577717	N	N	N	N
90	20240415	160532	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1721	-41	5	-2.33	303998062	176275	142.84	1760	1760	1693	2290	1234	1762	1724.41	2.34	-58789	1782	1771	1759	1748	1736	1766	1743	136	528	500	1260	1	1	27275020	469	12.56	0.98	12	0.65	137.00	1753.00	2825	20230619	-39.08	1693	20240415	1.65	2050	-16.05	20240111	1693	1.65	20240415	2825	-39.08	20230619	1693	1.65	20240415	3.87	N	065440	500	136 억	637530	N	N	N	N
91	20240415	150536	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1724	-38	5	-2.16	284523971	164968	133.68	1760	1760	1693	2290	1234	1762	1724.55	2.34	-58131	1782	1771	1759	1748	1736	1766	1743	136	528	500	1260	1	1	27275020	470	12.58	0.98	12	0.60	137.00	1753.00	2825	20230619	-38.97	1693	20240415	1.83	2050	-15.90	20240111	1693	1.83	20240415	2825	-38.97	20230619	1693	1.83	20240415	3.87	N	065440	500	136 억	637530	N	N	N	N
92	20240415	140531	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1721	-41	5	-2.33	264966447	153584	124.45	1760	1760	1693	2290	1234	1762	1725.04	2.34	-57336	1782	1771	1759	1748	1736	1766	1743	136	528	500	1260	1	1	27275020	469	12.56	0.98	12	0.56	137.00	1753.00	2825	20230619	-39.08	1693	20240415	1.65	2050	-16.05	20240111	1693	1.65	20240415	2825	-39.08	20230619	1693	1.65	20240415	3.87	N	065440	500	136 억	637530	N	N	N	N
93	20240415	130526	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1719	-43	5	-2.44	244218225	141512	114.67	1760	1760	1693	2290	1234	1762	1725.59	2.34	-57085	1782	1771	1759	1748	1736	1766	1743	136	528	500	1260	1	1	27275020	469	12.55	0.98	12	0.52	137.00	1753.00	2825	20230619	-39.15	1693	20240415	1.54	2050	-16.15	20240111	1693	1.54	20240415	2825	-39.15	20230619	1693	1.54	20240415	3.87	N	065440	500	136 억	637530	N	N	N	N
94	20240415	120533	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1714	-48	5	-2.72	238239892	138028	111.85	1760	1760	1693	2290	1234	1762	1725.83	2.34	-57069	1782	1771	1759	1748	1736	1766	1743	136	528	500	1260	1	1	27275020	467	12.51	0.98	12	0.51	137.00	1753.00	2825	20230619	-39.33	1693	20240415	1.24	2050	-16.39	20240111	1693	1.24	20240415	2825	-39.33	20230619	1693	1.24	20240415	3.87	N	065440	500	136 억	637530	N	N	N	N
95	20240415	110533	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1700	-62	5	-3.52	204257333	118155	95.74	1760	1760	1693	2290	1234	1762	1728.51	2.34	-52702	1782	1771	1759	1748	1736	1766	1743	136	528	500	1260	1	1	27275020	464	12.41	0.97	12	0.43	137.00	1753.00	2825	20230619	-39.82	1693	20240415	0.41	2050	-17.07	20240111	1693	0.41	20240415	2825	-39.82	20230619	1693	0.41	20240415	3.87	N	065440	500	136 억	637530	N	N	N	N
96	20240415	100532	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1732	-30	5	-1.70	78364164	45087	36.53	1760	1760	1731	2290	1234	1762	1737.66	2.34	-17513	1782	1771	1759	1748	1736	1766	1743	136	528	500	1260	1	1	27275020	472	12.64	0.99	12	0.17	137.00	1753.00	2825	20230619	-38.69	1731	20240415	0.06	2050	-15.51	20240111	1731	0.06	20240415	2825	-38.69	20230619	1731	0.06	20240415	3.87	N	065440	500	136 억	637530	N	N	N	N
97	20240415	090534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1744	-18	5	-1.02	10341507	5892	4.77	1760	1760	1744	2290	1234	1762	1754.19	2.34	-1494	1782	1771	1759	1748	1736	1766	1743	136	528	500	1260	1	1	27275020	476	12.73	0.99	12	0.02	137.00	1753.00	2825	20230619	-38.27	1731	20240411	0.75	2050	-14.93	20240111	1731	0.75	20240411	2825	-38.27	20230619	1731	0.75	20240411	3.87	N	065440	500	136 억	637530	N	N	N	N
98	20240412	160531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1762	9	2	0.51	212922837	121047	66.45	1766	1770	1747	2275	1228	1753	1759.01	2.26	20841	1814	1783	1757	1726	1700	1770	1713	136	522	500	1260	1	1	27275020	481	12.86	1.01	12	0.44	137.00	1753.00	2825	20230619	-37.63	1731	20240411	1.79	2050	-14.05	20240111	1731	1.79	20240411	2825	-37.63	20230619	1731	1.79	20240411	3.87	N	065440	500	136 억	617298	N	N	N	N
99	20240412	150532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1759	6	2	0.34	210812786	119848	65.80	1766	1770	1747	2275	1228	1753	1759.00	2.26	20831	1814	1783	1757	1726	1700	1770	1713	136	522	500	1260	1	1	27275020	480	12.84	1.00	12	0.44	137.00	1753.00	2825	20230619	-37.73	1731	20240411	1.62	2050	-14.20	20240111	1731	1.62	20240411	2825	-37.73	20230619	1731	1.62	20240411	3.87	N	065440	500	136 억	617298	N	N	N	N
100	20240412	140531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1763	10	2	0.57	196201280	111545	61.24	1766	1770	1747	2275	1228	1753	1758.95	2.26	20947	1814	1783	1757	1726	1700	1770	1713	136	522	500	1260	1	1	27275020	481	12.87	1.01	12	0.41	137.00	1753.00	2825	20230619	-37.59	1731	20240411	1.85	2050	-14.00	20240111	1731	1.85	20240411	2825	-37.59	20230619	1731	1.85	20240411	3.87	N	065440	500	136 억	617298	N	N	N	N
101	20240412	130527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1762	9	2	0.51	187150489	106409	58.42	1766	1770	1747	2275	1228	1753	1758.79	2.26	21459	1814	1783	1757	1726	1700	1770	1713	136	522	500	1260	1	1	27275020	481	12.86	1.01	12	0.39	137.00	1753.00	2825	20230619	-37.63	1731	20240411	1.79	2050	-14.05	20240111	1731	1.79	20240411	2825	-37.63	20230619	1731	1.79	20240411	3.87	N	065440	500	136 억	617298	N	N	N	N
102	20240412	120531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1768	15	2	0.86	144181238	82002	45.02	1766	1770	1747	2275	1228	1753	1758.27	2.26	19329	1814	1783	1757	1726	1700	1770	1713	136	522	500	1260	1	1	27275020	482	12.91	1.01	12	0.30	137.00	1753.00	2825	20230619	-37.42	1731	20240411	2.14	2050	-13.76	20240111	1731	2.14	20240411	2825	-37.42	20230619	1731	2.14	20240411	3.87	N	065440	500	136 억	617298	N	N	N	N
103	20240412	110527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1765	12	2	0.68	83599869	47644	26.16	1766	1766	1747	2275	1228	1753	1754.68	2.26	5682	1814	1783	1757	1726	1700	1770	1713	136	522	500	1260	1	1	27275020	481	12.88	1.01	12	0.17	137.00	1753.00	2825	20230619	-37.52	1731	20240411	1.96	2050	-13.90	20240111	1731	1.96	20240411	2825	-37.52	20230619	1731	1.96	20240411	3.87	N	065440	500	136 억	617298	N	N	N	N
104	20240412	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1757	4	2	0.23	59101317	33730	18.52	1766	1766	1747	2275	1228	1753	1752.19	2.26	478	1814	1783	1757	1726	1700	1770	1713	136	522	500	1260	1	1	27275020	479	12.82	1.00	12	0.12	137.00	1753.00	2825	20230619	-37.81	1731	20240411	1.50	2050	-14.29	20240111	1731	1.50	20240411	2825	-37.81	20230619	1731	1.50	20240411	3.87	N	065440	500	136 억	617298	N	N	N	N
105	20240412	090528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1765	12	2	0.68	5418928	3069	1.68	1766	1766	1765	2275	1228	1753	1765.88	2.26	-97	1814	1783	1757	1726	1700	1770	1713	136	522	500	1260	1	1	27275020	481	12.88	1.01	12	0.01	137.00	1753.00	2825	20230619	-37.52	1731	20240411	1.96	2050	-13.90	20240111	1731	1.96	20240411	2825	-37.52	20230619	1731	1.96	20240411	3.87	N	065440	500	136 억	617298	N	N	N	N
106	20240411	160523	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1753	-39	5	-2.18	315927950	179456	241.16	1764	1788	1731	2325	1255	1792	1760.48	2.23	9647	1812	1802	1790	1780	1768	1807	1785	136	533	500	1290	1	1	27275020	478	12.80	1.00	12	0.66	137.00	1753.00	2825	20230619	-37.95	1731	20240411	1.27	2050	-14.49	20240111	1731	1.27	20240411	2825	-37.95	20230619	1731	1.27	20240411	3.93	N	065440	500	136 억	607662	N	N	N	N
107	20240411	150531	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1763	-29	5	-1.62	291049614	165276	222.11	1764	1788	1731	2325	1255	1792	1760.99	2.23	10041	1812	1802	1790	1780	1768	1807	1785	136	533	500	1290	1	1	27275020	481	12.87	1.01	12	0.61	137.00	1753.00	2825	20230619	-37.59	1731	20240411	1.85	2050	-14.00	20240111	1731	1.85	20240411	2825	-37.59	20230619	1731	1.85	20240411	3.93	N	065440	500	136 억	607662	N	N	N	N
108	20240411	140527	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1765	-27	5	-1.51	240285534	136296	183.16	1764	1788	1731	2325	1255	1792	1762.97	2.23	10286	1812	1802	1790	1780	1768	1807	1785	136	533	500	1290	1	1	27275020	481	12.88	1.01	12	0.50	137.00	1753.00	2825	20230619	-37.52	1731	20240411	1.96	2050	-13.90	20240111	1731	1.96	20240411	2825	-37.52	20230619	1731	1.96	20240411	3.93	N	065440	500	136 억	607662	N	N	N	N
109	20240411	130521	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1770	-22	5	-1.23	213860711	121305	163.02	1764	1788	1731	2325	1255	1792	1763.00	2.23	9936	1812	1802	1790	1780	1768	1807	1785	136	533	500	1290	1	1	27275020	483	12.92	1.01	12	0.44	137.00	1753.00	2825	20230619	-37.35	1731	20240411	2.25	2050	-13.66	20240111	1731	2.25	20240411	2825	-37.35	20230619	1731	2.25	20240411	3.93	N	065440	500	136 억	607662	N	N	N	N
110	20240411	120528	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1771	-21	5	-1.17	186665971	105937	142.36	1764	1788	1731	2325	1255	1792	1762.05	2.23	10034	1812	1802	1790	1780	1768	1807	1785	136	533	500	1290	1	1	27275020	483	12.93	1.01	12	0.39	137.00	1753.00	2825	20230619	-37.31	1731	20240411	2.31	2050	-13.61	20240111	1731	2.31	20240411	2825	-37.31	20230619	1731	2.31	20240411	3.93	N	065440	500	136 억	607662	N	N	N	N
111	20240411	110524	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1774	-18	5	-1.00	181277151	102898	138.28	1764	1788	1731	2325	1255	1792	1761.72	2.23	10217	1812	1802	1790	1780	1768	1807	1785	136	533	500	1290	1	1	27275020	484	12.95	1.01	12	0.38	137.00	1753.00	2825	20230619	-37.20	1731	20240411	2.48	2050	-13.46	20240111	1731	2.48	20240411	2825	-37.20	20230619	1731	2.48	20240411	3.93	N	065440	500	136 억	607662	N	N	N	N
112	20240411	100529	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1772	-20	5	-1.12	131638116	74774	100.49	1764	1788	1731	2325	1255	1792	1760.48	2.23	-1598	1812	1802	1790	1780	1768	1807	1785	136	533	500	1290	1	1	27275020	483	12.93	1.01	12	0.27	137.00	1753.00	2825	20230619	-37.27	1731	20240411	2.37	2050	-13.56	20240111	1731	2.37	20240411	2825	-37.27	20230619	1731	2.37	20240411	3.93	N	065440	500	136 억	607662	N	N	N	N
113	20240411	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1781	-11	5	-0.61	2993438	1691	2.27	1764	1781	1764	2325	1255	1792	1770.20	2.23	-143	1812	1802	1790	1780	1768	1807	1785	136	533	500	1290	1	1	27275020	486	13.00	1.02	12	0.01	137.00	1753.00	2825	20230619	-36.96	1755	20230726	1.48	2050	-13.12	20240111	1756	1.42	20240319	2825	-36.96	20230619	1755	1.48	20230726	3.93	N	065440	500	136 억	607662	N	N	N	N
114	20240409	160518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1792	3	2	0.17	129204304	72302	61.53	1789	1800	1778	2325	1253	1789	1786.97	2.25	-506	1831	1809	1793	1771	1755	1821	1783	136	536	500	1280	1	1	27275020	489	13.08	1.02	12	0.27	137.00	1753.00	2825	20230619	-36.57	1755	20230726	2.11	2050	-12.59	20240111	1756	2.05	20240319	2825	-36.57	20230619	1755	2.11	20230726	3.85	N	065440	500	136 억	614018	N	N	N	N
115	20240409	150520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1787	-2	5	-0.11	121553825	68024	57.89	1789	1800	1778	2325	1253	1789	1786.89	2.25	-979	1831	1809	1793	1771	1755	1821	1783	136	536	500	1280	1	1	27275020	487	13.04	1.02	12	0.25	137.00	1753.00	2825	20230619	-36.74	1755	20230726	1.82	2050	-12.83	20240111	1756	1.77	20240319	2825	-36.74	20230619	1755	1.82	20230726	3.85	N	065440	500	136 억	614018	N	N	N	N
116	20240409	140524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1791	2	2	0.11	104107112	58279	49.60	1789	1800	1778	2325	1253	1789	1786.30	2.25	-5320	1831	1809	1793	1771	1755	1821	1783	136	536	500	1280	1	1	27275020	488	13.07	1.02	12	0.21	137.00	1753.00	2825	20230619	-36.60	1755	20230726	2.05	2050	-12.63	20240111	1756	1.99	20240319	2825	-36.60	20230619	1755	2.05	20230726	3.85	N	065440	500	136 억	614018	N	N	N	N
117	20240409	130518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1788	-1	5	-0.06	77586781	43483	37.01	1789	1795	1778	2325	1253	1789	1784.17	2.25	-10971	1831	1809	1793	1771	1755	1821	1783	136	536	500	1280	1	1	27275020	488	13.05	1.02	12	0.16	137.00	1753.00	2825	20230619	-36.71	1755	20230726	1.88	2050	-12.78	20240111	1756	1.82	20240319	2825	-36.71	20230619	1755	1.88	20230726	3.85	N	065440	500	136 억	614018	N	N	N	N
118	20240409	120522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1788	-1	5	-0.06	60917887	34144	29.06	1789	1795	1778	2325	1253	1789	1783.97	2.25	-6426	1831	1809	1793	1771	1755	1821	1783	136	536	500	1280	1	1	27275020	488	13.05	1.02	12	0.13	137.00	1753.00	2825	20230619	-36.71	1755	20230726	1.88	2050	-12.78	20240111	1756	1.82	20240319	2825	-36.71	20230619	1755	1.88	20230726	3.85	N	065440	500	136 억	614018	N	N	N	N
119	20240409	110520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1782	-7	5	-0.39	33751270	18904	16.09	1789	1795	1780	2325	1253	1789	1785.16	2.25	-4164	1831	1809	1793	1771	1755	1821	1783	136	536	500	1280	1	1	27275020	486	13.01	1.02	12	0.07	137.00	1753.00	2825	20230619	-36.92	1755	20230726	1.54	2050	-13.07	20240111	1756	1.48	20240319	2825	-36.92	20230619	1755	1.54	20230726	3.85	N	065440	500	136 억	614018	N	N	N	N
120	20240409	100517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1788	-1	5	-0.06	18180756	10183	8.67	1789	1795	1780	2325	1253	1789	1784.91	2.25	-1182	1831	1809	1793	1771	1755	1821	1783	136	536	500	1280	1	1	27275020	488	13.05	1.02	12	0.04	137.00	1753.00	2825	20230619	-36.71	1755	20230726	1.88	2050	-12.78	20240111	1756	1.82	20240319	2825	-36.71	20230619	1755	1.88	20230726	3.85	N	065440	500	136 억	614018	N	N	N	N
121	20240409	090526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1784	-5	5	-0.28	2616844	1463	1.25	1789	1789	1784	2325	1253	1789	1787.08	2.25	-230	1831	1809	1793	1771	1755	1821	1783	136	536	500	1280	1	1	27275020	487	13.02	1.02	12	0.01	137.00	1753.00	2825	20230619	-36.85	1755	20230726	1.65	2050	-12.98	20240111	1756	1.59	20240319	2825	-36.85	20230619	1755	1.65	20230726	3.85	N	065440	500	136 억	614018	N	N	N	N
122	20240408	160514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1789	-15	5	-0.83	207754620	116439	99.02	1786	1815	1777	2345	1263	1804	1784.23	2.34	-24212	1842	1823	1809	1790	1776	1816	1783	136	541	500	1290	1	1	27275020	488	13.06	1.02	12	0.43	137.00	1753.00	2825	20230619	-36.67	1755	20230726	1.94	2050	-12.73	20240111	1756	1.88	20240319	2825	-36.67	20230619	1755	1.94	20230726	3.85	N	065440	500	136 억	639048	N	N	N	N
123	20240408	150520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1784	-20	5	-1.11	193367061	108379	92.17	1786	1815	1777	2345	1263	1804	1784.17	2.34	-23385	1842	1823	1809	1790	1776	1816	1783	136	541	500	1290	1	1	27275020	487	13.02	1.02	12	0.40	137.00	1753.00	2825	20230619	-36.85	1755	20230726	1.65	2050	-12.98	20240111	1756	1.59	20240319	2825	-36.85	20230619	1755	1.65	20230726	3.85	N	065440	500	136 억	639048	N	N	N	N
124	20240408	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1784	-20	5	-1.11	160862010	90151	76.67	1786	1815	1777	2345	1263	1804	1784.36	2.34	-23084	1842	1823	1809	1790	1776	1816	1783	136	541	500	1290	1	1	27275020	487	13.02	1.02	12	0.33	137.00	1753.00	2825	20230619	-36.85	1755	20230726	1.65	2050	-12.98	20240111	1756	1.59	20240319	2825	-36.85	20230619	1755	1.65	20230726	3.85	N	065440	500	136 억	639048	N	N	N	N
125	20240408	130518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1786	-18	5	-1.00	138889977	77831	66.19	1786	1815	1777	2345	1263	1804	1784.51	2.34	-23620	1842	1823	1809	1790	1776	1816	1783	136	541	500	1290	1	1	27275020	487	13.04	1.02	12	0.29	137.00	1753.00	2825	20230619	-36.78	1755	20230726	1.77	2050	-12.88	20240111	1756	1.71	20240319	2825	-36.78	20230619	1755	1.77	20230726	3.85	N	065440	500	136 억	639048	N	N	N	N
126	20240408	120520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1788	-16	5	-0.89	132262740	74119	63.03	1786	1815	1777	2345	1263	1804	1784.46	2.34	-22801	1842	1823	1809	1790	1776	1816	1783	136	541	500	1290	1	1	27275020	488	13.05	1.02	12	0.27	137.00	1753.00	2825	20230619	-36.71	1755	20230726	1.88	2050	-12.78	20240111	1756	1.82	20240319	2825	-36.71	20230619	1755	1.88	20230726	3.85	N	065440	500	136 억	639048	N	N	N	N
127	20240408	110522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1789	-15	5	-0.83	128972061	72277	61.47	1786	1815	1777	2345	1263	1804	1784.41	2.34	-22801	1842	1823	1809	1790	1776	1816	1783	136	541	500	1290	1	1	27275020	488	13.06	1.02	12	0.26	137.00	1753.00	2825	20230619	-36.67	1755	20230726	1.94	2050	-12.73	20240111	1756	1.88	20240319	2825	-36.67	20230619	1755	1.94	20230726	3.85	N	065440	500	136 억	639048	N	N	N	N
128	20240408	100516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1785	-19	5	-1.05	93094929	52181	44.38	1786	1815	1777	2345	1263	1804	1784.08	2.34	-22455	1842	1823	1809	1790	1776	1816	1783	136	541	500	1290	1	1	27275020	487	13.03	1.02	12	0.19	137.00	1753.00	2825	20230619	-36.81	1755	20230726	1.71	2050	-12.93	20240111	1756	1.65	20240319	2825	-36.81	20230619	1755	1.71	20230726	3.85	N	065440	500	136 억	639048	N	N	N	N
129	20240408	090520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1804	0	3	0.00	7184848	4010	3.41	1786	1815	1786	2345	1263	1804	1791.73	2.34	-770	1842	1823	1809	1790	1776	1816	1783	136	541	500	1290	1	1	27275020	492	13.17	1.03	12	0.01	137.00	1753.00	2825	20230619	-36.14	1755	20230726	2.79	2050	-12.00	20240111	1756	2.73	20240319	2825	-36.14	20230619	1755	2.79	20230726	3.85	N	065440	500	136 억	639048	N	N	N	N
130	20240405	160521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1804	-19	5	-1.04	212138869	117587	123.03	1811	1828	1795	2365	1277	1823	1803.70	2.45	-29457	1881	1852	1833	1804	1785	1842	1794	136	542	500	1310	1	1	27275020	492	13.17	1.03	12	0.43	137.00	1753.00	2825	20230619	-36.14	1755	20230726	2.79	2050	-12.00	20240111	1756	2.73	20240319	2825	-36.14	20230619	1755	2.79	20230726	3.94	N	065440	500	136 억	667355	N	N	N	N
131	20240405	150517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1798	-25	5	-1.37	174808251	96834	101.31	1811	1828	1796	2365	1277	1823	1804.77	2.45	-29557	1881	1852	1833	1804	1785	1842	1794	136	542	500	1310	1	1	27275020	490	13.12	1.03	12	0.36	137.00	1753.00	2825	20230619	-36.35	1755	20230726	2.45	2050	-12.29	20240111	1756	2.39	20240319	2825	-36.35	20230619	1755	2.45	20230726	3.94	N	065440	500	136 억	667355	N	N	N	N
132	20240405	140515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1802	-21	5	-1.15	145264014	80429	84.15	1811	1828	1796	2365	1277	1823	1805.58	2.45	-29664	1881	1852	1833	1804	1785	1842	1794	136	542	500	1310	1	1	27275020	491	13.15	1.03	12	0.29	137.00	1753.00	2825	20230619	-36.21	1755	20230726	2.68	2050	-12.10	20240111	1756	2.62	20240319	2825	-36.21	20230619	1755	2.68	20230726	3.94	N	065440	500	136 억	667355	N	N	N	N
133	20240405	130516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1800	-23	5	-1.26	132617277	73398	76.79	1811	1828	1796	2365	1277	1823	1806.26	2.45	-29207	1881	1852	1833	1804	1785	1842	1794	136	542	500	1310	1	1	27275020	491	13.14	1.03	12	0.27	137.00	1753.00	2825	20230619	-36.28	1755	20230726	2.56	2050	-12.20	20240111	1756	2.51	20240319	2825	-36.28	20230619	1755	2.56	20230726	3.94	N	065440	500	136 억	667355	N	N	N	N
134	20240405	120516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1800	-23	5	-1.26	108416337	59949	62.72	1811	1828	1798	2365	1277	1823	1807.85	2.45	-26989	1881	1852	1833	1804	1785	1842	1794	136	542	500	1310	1	1	27275020	491	13.14	1.03	12	0.22	137.00	1753.00	2825	20230619	-36.28	1755	20230726	2.56	2050	-12.20	20240111	1756	2.51	20240319	2825	-36.28	20230619	1755	2.56	20230726	3.94	N	065440	500	136 억	667355	N	N	N	N
135	20240405	110520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1801	-22	5	-1.21	92377816	51045	53.41	1811	1828	1799	2365	1277	1823	1809.06	2.45	-22992	1881	1852	1833	1804	1785	1842	1794	136	542	500	1310	1	1	27275020	491	13.15	1.03	12	0.19	137.00	1753.00	2825	20230619	-36.25	1755	20230726	2.62	2050	-12.15	20240111	1756	2.56	20240319	2825	-36.25	20230619	1755	2.62	20230726	3.94	N	065440	500	136 억	667355	N	N	N	N
136	20240405	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1814	-9	5	-0.49	40109277	22101	23.12	1811	1828	1805	2365	1277	1823	1813.79	2.45	-8927	1881	1852	1833	1804	1785	1842	1794	136	542	500	1310	1	1	27275020	495	13.24	1.03	12	0.08	137.00	1753.00	2825	20230619	-35.79	1755	20230726	3.36	2050	-11.51	20240111	1756	3.30	20240319	2825	-35.79	20230619	1755	3.36	20230726	3.94	N	065440	500	136 억	667355	N	N	N	N
137	20240405	090511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1813	-10	5	-0.55	9076113	4995	5.23	1811	1828	1810	2365	1277	1823	1811.22	2.45	-512	1881	1852	1833	1804	1785	1842	1794	136	542	500	1310	1	1	27275020	494	13.23	1.03	12	0.02	137.00	1753.00	2825	20230619	-35.82	1755	20230726	3.30	2050	-11.56	20240111	1756	3.25	20240319	2825	-35.82	20230619	1755	3.30	20230726	3.94	N	065440	500	136 억	667355	N	N	N	N
138	20240404	160511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1823	-25	5	-1.35	174972096	95549	90.30	1862	1862	1814	2400	1294	1848	1831.23	2.61	-43898	1880	1864	1836	1820	1792	1872	1828	136	552	500	1330	1	1	27275020	497	13.31	1.04	12	0.35	137.00	1753.00	2825	20230619	-35.47	1755	20230726	3.87	2050	-11.07	20240111	1756	3.82	20240319	2825	-35.47	20230619	1755	3.87	20230726	3.97	N	065440	500	136 억	711253	N	N	N	N
139	20240404	150510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1825	-23	5	-1.24	169104208	92326	87.26	1862	1862	1814	2400	1294	1848	1831.60	2.61	-43590	1880	1864	1836	1820	1792	1872	1828	136	552	500	1330	1	1	27275020	498	13.32	1.04	12	0.34	137.00	1753.00	2825	20230619	-35.40	1755	20230726	3.99	2050	-10.98	20240111	1756	3.93	20240319	2825	-35.40	20230619	1755	3.99	20230726	3.97	N	065440	500	136 억	711253	N	N	N	N
140	20240404	140510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1824	-24	5	-1.30	143606243	78313	74.01	1862	1862	1814	2400	1294	1848	1833.75	2.61	-37720	1880	1864	1836	1820	1792	1872	1828	136	552	500	1330	1	1	27275020	497	13.31	1.04	12	0.29	137.00	1753.00	2825	20230619	-35.43	1755	20230726	3.93	2050	-11.02	20240111	1756	3.87	20240319	2825	-35.43	20230619	1755	3.93	20230726	3.97	N	065440	500	136 억	711253	N	N	N	N
141	20240404	130506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1825	-23	5	-1.24	124037973	67570	63.86	1862	1862	1820	2400	1294	1848	1835.70	2.61	-32738	1880	1864	1836	1820	1792	1872	1828	136	552	500	1330	1	1	27275020	498	13.32	1.04	12	0.25	137.00	1753.00	2825	20230619	-35.40	1755	20230726	3.99	2050	-10.98	20240111	1756	3.93	20240319	2825	-35.40	20230619	1755	3.99	20230726	3.97	N	065440	500	136 억	711253	N	N	N	N
142	20240404	120508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1833	-15	5	-0.81	88665173	48191	45.55	1862	1862	1827	2400	1294	1848	1839.87	2.61	-26815	1880	1864	1836	1820	1792	1872	1828	136	552	500	1330	1	1	27275020	500	13.38	1.05	12	0.18	137.00	1753.00	2825	20230619	-35.12	1755	20230726	4.44	2050	-10.59	20240111	1756	4.38	20240319	2825	-35.12	20230619	1755	4.44	20230726	3.97	N	065440	500	136 억	711253	N	N	N	N
143	20240404	110509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1847	-1	5	-0.05	79839593	43400	41.02	1862	1862	1827	2400	1294	1848	1839.62	2.61	-22280	1880	1864	1836	1820	1792	1872	1828	136	552	500	1330	1	1	27275020	504	13.48	1.05	12	0.16	137.00	1753.00	2825	20230619	-34.62	1755	20230726	5.24	2050	-9.90	20240111	1756	5.18	20240319	2825	-34.62	20230619	1755	5.24	20230726	3.97	N	065440	500	136 억	711253	N	N	N	N
144	20240404	100510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1834	-14	5	-0.76	45671263	24763	23.40	1862	1862	1834	2400	1294	1848	1844.33	2.61	-11751	1880	1864	1836	1820	1792	1872	1828	136	552	500	1330	1	1	27275020	500	13.39	1.05	12	0.09	137.00	1753.00	2825	20230619	-35.08	1755	20230726	4.50	2050	-10.54	20240111	1756	4.44	20240319	2825	-35.08	20230619	1755	4.50	20230726	3.97	N	065440	500	136 억	711253	N	N	N	N
145	20240404	090510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1855	7	2	0.38	22489974	12169	11.50	1862	1862	1838	2400	1294	1848	1848.14	2.61	-10229	1880	1864	1836	1820	1792	1872	1828	136	552	500	1330	1	1	27275020	506	13.54	1.06	12	0.04	137.00	1753.00	2825	20230619	-34.34	1755	20230726	5.70	2050	-9.51	20240111	1756	5.64	20240319	2825	-34.34	20230619	1755	5.70	20230726	3.97	N	065440	500	136 억	711253	N	N	N	N
146	20240403	160510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1848	3	2	0.16	192782747	105375	62.97	1845	1852	1808	2395	1292	1845	1829.49	2.63	-5686	1873	1858	1848	1833	1823	1854	1829	136	550	500	1320	1	1	27275020	504	13.49	1.05	12	0.39	137.00	1753.00	2825	20230619	-34.58	1755	20230726	5.30	2050	-9.85	20240111	1756	5.24	20240319	2825	-34.58	20230619	1755	5.30	20230726	4.08	N	065440	500	136 억	718552	N	N	N	N
147	20240403	150507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1835	-10	5	-0.54	184141293	100676	60.16	1845	1852	1808	2395	1292	1845	1829.05	2.63	-5172	1873	1858	1848	1833	1823	1854	1829	136	550	500	1320	1	1	27275020	500	13.39	1.05	12	0.37	137.00	1753.00	2825	20230619	-35.04	1755	20230726	4.56	2050	-10.49	20240111	1756	4.50	20240319	2825	-35.04	20230619	1755	4.56	20230726	4.08	N	065440	500	136 억	718552	N	N	N	N
148	20240403	140503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1833	-12	5	-0.65	160672187	87930	52.55	1845	1852	1808	2395	1292	1845	1827.27	2.63	-4836	1873	1858	1848	1833	1823	1854	1829	136	550	500	1320	1	1	27275020	500	13.38	1.05	12	0.32	137.00	1753.00	2825	20230619	-35.12	1755	20230726	4.44	2050	-10.59	20240111	1756	4.38	20240319	2825	-35.12	20230619	1755	4.44	20230726	4.08	N	065440	500	136 억	718552	N	N	N	N
149	20240403	130505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1832	-13	5	-0.70	149765795	82003	49.00	1845	1848	1808	2395	1292	1845	1826.35	2.63	-5110	1873	1858	1848	1833	1823	1854	1829	136	550	500	1320	1	1	27275020	500	13.37	1.05	12	0.30	137.00	1753.00	2825	20230619	-35.15	1755	20230726	4.39	2050	-10.63	20240111	1756	4.33	20240319	2825	-35.15	20230619	1755	4.39	20230726	4.08	N	065440	500	136 억	718552	N	N	N	N
150	20240403	120505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1826	-19	5	-1.03	134112257	73432	43.88	1845	1848	1808	2395	1292	1845	1826.35	2.63	-6815	1873	1858	1848	1833	1823	1854	1829	136	550	500	1320	1	1	27275020	498	13.33	1.04	12	0.27	137.00	1753.00	2825	20230619	-35.36	1755	20230726	4.05	2050	-10.93	20240111	1756	3.99	20240319	2825	-35.36	20230619	1755	4.05	20230726	4.08	N	065440	500	136 억	718552	N	N	N	N
151	20240403	110504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1818	-27	5	-1.46	111581666	61059	36.49	1845	1848	1808	2395	1292	1845	1827.44	2.63	-8624	1873	1858	1848	1833	1823	1854	1829	136	550	500	1320	1	1	27275020	496	13.27	1.04	12	0.22	137.00	1753.00	2825	20230619	-35.65	1755	20230726	3.59	2050	-11.32	20240111	1756	3.53	20240319	2825	-35.65	20230619	1755	3.59	20230726	4.08	N	065440	500	136 억	718552	N	N	N	N
152	20240403	100506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1826	-19	5	-1.03	85244832	46601	27.85	1845	1848	1808	2395	1292	1845	1829.25	2.63	-8213	1873	1858	1848	1833	1823	1854	1829	136	550	500	1320	1	1	27275020	498	13.33	1.04	12	0.17	137.00	1753.00	2825	20230619	-35.36	1755	20230726	4.05	2050	-10.93	20240111	1756	3.99	20240319	2825	-35.36	20230619	1755	4.05	20230726	4.08	N	065440	500	136 억	718552	N	N	N	N
153	20240403	090507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1848	3	2	0.16	23045878	12510	7.48	1845	1848	1808	2395	1292	1845	1842.20	2.63	-7565	1873	1858	1848	1833	1823	1854	1829	136	550	500	1320	1	1	27275020	504	13.49	1.05	12	0.05	137.00	1753.00	2825	20230619	-34.58	1755	20230726	5.30	2050	-9.85	20240111	1756	5.24	20240319	2825	-34.58	20230619	1755	5.30	20230726	4.08	N	065440	500	136 억	718552	N	N	N	N
154	20240402	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1845	-5	5	-0.27	309618543	167337	56.96	1850	1863	1838	2405	1295	1850	1850.27	2.75	-31762	1888	1869	1835	1816	1782	1878	1825	136	555	500	1330	1	1	27275020	503	13.47	1.05	12	0.61	137.00	1753.00	2825	20230619	-34.69	1755	20230726	5.13	2050	-10.00	20240111	1756	5.07	20240319	2825	-34.69	20230619	1755	5.13	20230726	4.09	N	065440	500	136 억	751119	N	N	N	N
155	20240402	150504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1845	-5	5	-0.27	302558694	163514	55.66	1850	1863	1838	2405	1295	1850	1850.35	2.75	-32036	1888	1869	1835	1816	1782	1878	1825	136	555	500	1330	1	1	27275020	503	13.47	1.05	12	0.60	137.00	1753.00	2825	20230619	-34.69	1755	20230726	5.13	2050	-10.00	20240111	1756	5.07	20240319	2825	-34.69	20230619	1755	5.13	20230726	4.09	N	065440	500	136 억	751119	N	N	N	N
156	20240402	140506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1847	-3	5	-0.16	227449737	122885	41.83	1850	1863	1838	2405	1295	1850	1850.92	2.75	-29648	1888	1869	1835	1816	1782	1878	1825	136	555	500	1330	1	1	27275020	504	13.48	1.05	12	0.45	137.00	1753.00	2825	20230619	-34.62	1755	20230726	5.24	2050	-9.90	20240111	1756	5.18	20240319	2825	-34.62	20230619	1755	5.24	20230726	4.09	N	065440	500	136 억	751119	N	N	N	N
157	20240402	130458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1846	-4	5	-0.22	197993243	106934	36.40	1850	1863	1838	2405	1295	1850	1851.55	2.75	-26901	1888	1869	1835	1816	1782	1878	1825	136	555	500	1330	1	1	27275020	503	13.47	1.05	12	0.39	137.00	1753.00	2825	20230619	-34.65	1755	20230726	5.19	2050	-9.95	20240111	1756	5.13	20240319	2825	-34.65	20230619	1755	5.19	20230726	4.09	N	065440	500	136 억	751119	N	N	N	N
158	20240402	120457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1847	-3	5	-0.16	182576307	98585	33.56	1850	1863	1838	2405	1295	1850	1851.97	2.75	-24807	1888	1869	1835	1816	1782	1878	1825	136	555	500	1330	1	1	27275020	504	13.48	1.05	12	0.36	137.00	1753.00	2825	20230619	-34.62	1755	20230726	5.24	2050	-9.90	20240111	1756	5.18	20240319	2825	-34.62	20230619	1755	5.24	20230726	4.09	N	065440	500	136 억	751119	N	N	N	N
159	20240402	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1844	-6	5	-0.32	173544215	93695	31.89	1850	1863	1838	2405	1295	1850	1852.22	2.75	-23939	1888	1869	1835	1816	1782	1878	1825	136	555	500	1330	1	1	27275020	503	13.46	1.05	12	0.34	137.00	1753.00	2825	20230619	-34.73	1755	20230726	5.07	2050	-10.05	20240111	1756	5.01	20240319	2825	-34.73	20230619	1755	5.07	20230726	4.09	N	065440	500	136 억	751119	N	N	N	N
160	20240402	100459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1845	-5	5	-0.27	137570816	74194	25.25	1850	1863	1845	2405	1295	1850	1854.20	2.75	-19817	1888	1869	1835	1816	1782	1878	1825	136	555	500	1330	1	1	27275020	503	13.47	1.05	12	0.27	137.00	1753.00	2825	20230619	-34.69	1755	20230726	5.13	2050	-10.00	20240111	1756	5.07	20240319	2825	-34.69	20230619	1755	5.13	20230726	4.09	N	065440	500	136 억	751119	N	N	N	N
161	20240402	090458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1860	10	2	0.54	14657737	7920	2.70	1850	1860	1847	2405	1295	1850	1850.72	2.75	-1161	1888	1869	1835	1816	1782	1878	1825	136	555	500	1330	1	1	27275020	507	13.58	1.06	12	0.03	137.00	1753.00	2825	20230619	-34.16	1755	20230726	5.98	2050	-9.27	20240111	1756	5.92	20240319	2825	-34.16	20230619	1755	5.98	20230726	4.09	N	065440	500	136 억	751119	N	N	N	N
162	20240401	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1850	57	2	3.18	535102832	293770	424.57	1822	1854	1801	2330	1256	1793	1821.50	2.23	142718	1818	1805	1796	1783	1774	1801	1779	136	537	500	1290	1	1	27275020	505	13.50	1.06	12	1.08	137.00	1753.00	2825	20230619	-34.51	1755	20230726	5.41	2050	-9.76	20240111	1756	5.35	20240319	2825	-34.51	20230619	1755	5.41	20230726	4.09	N	065440	500	136 억	609159	N	N	N	N
163	20240401	150459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1849	56	2	3.12	521186335	286244	413.69	1822	1854	1801	2330	1256	1793	1820.78	2.23	140372	1818	1805	1796	1783	1774	1801	1779	136	537	500	1290	1	1	27275020	504	13.50	1.05	12	1.05	137.00	1753.00	2825	20230619	-34.55	1755	20230726	5.36	2050	-9.80	20240111	1756	5.30	20240319	2825	-34.55	20230619	1755	5.36	20230726	4.09	N	065440	500	136 억	609159	N	N	N	N
164	20240401	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1850	57	2	3.18	494547573	271827	392.85	1822	1854	1801	2330	1256	1793	1819.35	2.23	136825	1818	1805	1796	1783	1774	1801	1779	136	537	500	1290	1	1	27275020	505	13.50	1.06	12	1.00	137.00	1753.00	2825	20230619	-34.51	1755	20230726	5.41	2050	-9.76	20240111	1756	5.35	20240319	2825	-34.51	20230619	1755	5.41	20230726	4.09	N	065440	500	136 억	609159	N	N	N	N
165	20240401	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1849	56	2	3.12	438589780	241559	349.11	1822	1851	1801	2330	1256	1793	1815.66	2.23	137182	1818	1805	1796	1783	1774	1801	1779	136	537	500	1290	1	1	27275020	504	13.50	1.05	12	0.89	137.00	1753.00	2825	20230619	-34.55	1755	20230726	5.36	2050	-9.80	20240111	1756	5.30	20240319	2825	-34.55	20230619	1755	5.36	20230726	4.09	N	065440	500	136 억	609159	N	N	N	N
166	20240401	120459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1837	44	2	2.45	378034137	208671	301.58	1822	1837	1801	2330	1256	1793	1811.63	2.23	128029	1818	1805	1796	1783	1774	1801	1779	136	537	500	1290	1	1	27275020	501	13.41	1.05	12	0.77	137.00	1753.00	2825	20230619	-34.97	1755	20230726	4.67	2050	-10.39	20240111	1756	4.61	20240319	2825	-34.97	20230619	1755	4.67	20230726	4.09	N	065440	500	136 억	609159	N	N	N	N
167	20240401	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1832	39	2	2.18	355104377	196173	283.52	1822	1836	1801	2330	1256	1793	1810.16	2.23	125384	1818	1805	1796	1783	1774	1801	1779	136	537	500	1290	1	1	27275020	500	13.37	1.05	12	0.72	137.00	1753.00	2825	20230619	-35.15	1755	20230726	4.39	2050	-10.63	20240111	1756	4.33	20240319	2825	-35.15	20230619	1755	4.39	20230726	4.09	N	065440	500	136 억	609159	N	N	N	N
168	20240401	100454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1829	36	2	2.01	317898722	175858	254.16	1822	1830	1801	2330	1256	1793	1807.70	2.23	122450	1818	1805	1796	1783	1774	1801	1779	136	537	500	1290	1	1	27275020	499	13.35	1.04	12	0.64	137.00	1753.00	2825	20230619	-35.26	1755	20230726	4.22	2050	-10.78	20240111	1756	4.16	20240319	2825	-35.26	20230619	1755	4.22	20230726	4.09	N	065440	500	136 억	609159	N	N	N	N
169	20240401	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1819	26	2	1.45	7881356	4328	6.25	1822	1822	1801	2330	1256	1793	1821.02	2.23	31	1818	1805	1796	1783	1774	1801	1779	136	537	500	1290	1	1	27275020	496	13.28	1.04	12	0.02	137.00	1753.00	2825	20230619	-35.61	1755	20230726	3.65	2050	-11.27	20240111	1756	3.59	20240319	2825	-35.61	20230619	1755	3.65	20230726	4.09	N	065440	500	136 억	609159	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History