KissMeData/094860/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 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	investmentCareful	shortOverheated
2	20240430	160745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1583	7	2	0.44	71907914	46086	145.45	1567	1583	1532	2045	1104	1576	1560.30	19.00	-3725	1587	1581	1571	1565	1555	1584	1568	107	469	500	970	1	1	21399569	339	-4.92	1.00	12	0.22	-322.00	1585.00	2975	20230518	-46.79	1370	20231114	15.55	2795	-43.36	20240219	1532	3.33	20240430	2795	-43.36	20240219	274	477.74	20231114	0.32	N	094860	500	106 억	4066620	N	N	N	N
3	20240430	150756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1570	-6	5	-0.38	68697453	44050	139.02	1567	1581	1532	2045	1104	1576	1559.53	19.00	-3563	1587	1581	1571	1565	1555	1584	1568	107	469	500	970	1	1	21399569	336	-4.88	0.99	12	0.21	-322.00	1585.00	2975	20230518	-47.23	1370	20231114	14.60	2795	-43.83	20240219	1532	2.48	20240430	2795	-43.83	20240219	274	472.99	20231114	0.32	N	094860	500	106 억	4066620	N	N	N	N
4	20240430	140756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1557	-19	5	-1.21	44725265	28784	90.84	1567	1575	1532	2045	1104	1576	1553.82	19.00	-259	1587	1581	1571	1565	1555	1584	1568	107	469	500	970	1	1	21399569	333	-4.84	0.98	12	0.13	-322.00	1585.00	2975	20230518	-47.66	1370	20231114	13.65	2795	-44.29	20240219	1532	1.63	20240430	2795	-44.29	20240219	274	468.25	20231114	0.32	N	094860	500	106 억	4066620	N	N	N	N
5	20240430	130753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1563	-13	5	-0.82	42962832	27654	87.28	1567	1575	1532	2045	1104	1576	1553.58	19.00	-318	1587	1581	1571	1565	1555	1584	1568	107	469	500	970	1	1	21399569	334	-4.85	0.99	12	0.13	-322.00	1585.00	2975	20230518	-47.46	1370	20231114	14.09	2795	-44.08	20240219	1532	2.02	20240430	2795	-44.08	20240219	274	470.44	20231114	0.32	N	094860	500	106 억	4066620	N	N	N	N
6	20240430	120754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1555	-21	5	-1.33	40942705	26360	83.19	1567	1575	1532	2045	1104	1576	1553.21	19.00	-20	1587	1581	1571	1565	1555	1584	1568	107	469	500	970	1	1	21399569	333	-4.83	0.98	12	0.12	-322.00	1585.00	2975	20230518	-47.73	1370	20231114	13.50	2795	-44.36	20240219	1532	1.50	20240430	2795	-44.36	20240219	274	467.52	20231114	0.32	N	094860	500	106 억	4066620	N	N	N	N
7	20240430	110751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1550	-26	5	-1.65	33511001	21571	68.08	1567	1575	1532	2045	1104	1576	1553.52	19.00	855	1587	1581	1571	1565	1555	1584	1568	107	469	500	970	1	1	21399569	332	-4.81	0.98	12	0.10	-322.00	1585.00	2975	20230518	-47.90	1370	20231114	13.14	2795	-44.54	20240219	1532	1.17	20240430	2795	-44.54	20240219	274	465.69	20231114	0.32	N	094860	500	106 억	4066620	N	N	N	N
8	20240430	100753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1554	-22	5	-1.40	24930651	16044	50.63	1567	1575	1532	2045	1104	1576	1553.89	19.00	934	1587	1581	1571	1565	1555	1584	1568	107	469	500	970	1	1	21399569	333	-4.83	0.98	12	0.07	-322.00	1585.00	2975	20230518	-47.76	1370	20231114	13.43	2795	-44.40	20240219	1532	1.44	20240430	2795	-44.40	20240219	274	467.15	20231114	0.32	N	094860	500	106 억	4066620	N	N	N	N
9	20240430	090803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1575	-1	5	-0.06	601520	383	1.21	1567	1575	1562	2045	1104	1576	1570.55	19.00	-262	1587	1581	1571	1565	1555	1584	1568	107	469	500	970	1	1	21399569	337	-4.89	0.99	12	0.00	-322.00	1585.00	2975	20230518	-47.06	1370	20231114	14.96	2795	-43.65	20240219	1539	2.34	20240426	2795	-43.65	20240219	274	474.82	20231114	0.32	N	094860	500	106 억	4066620	N	N	N	N
10	20240429	160742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1576	6	2	0.38	48177857	30686	72.17	1568	1577	1561	2040	1099	1570	1570.03	18.97	7001	1625	1597	1568	1540	1511	1583	1526	107	470	500	970	1	1	21399569	337	-4.89	0.99	12	0.14	-322.00	1585.00	2975	20230518	-47.03	1370	20231114	15.04	2795	-43.61	20240219	1539	2.40	20240426	2795	-43.61	20240219	274	475.18	20231114	0.32	N	094860	500	106 억	4059619	N	N	N	N
11	20240429	150753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1573	3	2	0.19	43643146	27806	65.40	1568	1577	1561	2040	1099	1570	1569.56	18.97	6372	1625	1597	1568	1540	1511	1583	1526	107	470	500	970	1	1	21399569	337	-4.89	0.99	12	0.13	-322.00	1585.00	2975	20230518	-47.13	1370	20231114	14.82	2795	-43.72	20240219	1539	2.21	20240426	2795	-43.72	20240219	274	474.09	20231114	0.32	N	094860	500	106 억	4059619	N	N	N	N
12	20240429	140721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1574	4	2	0.25	39948540	25456	59.87	1568	1577	1561	2040	1099	1570	1569.32	18.97	6450	1625	1597	1568	1540	1511	1583	1526	107	470	500	970	1	1	21399569	337	-4.89	0.99	12	0.12	-322.00	1585.00	2975	20230518	-47.09	1370	20231114	14.89	2795	-43.69	20240219	1539	2.27	20240426	2795	-43.69	20240219	274	474.45	20231114	0.32	N	094860	500	106 억	4059619	N	N	N	N
13	20240429	130752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1575	5	2	0.32	37384603	23826	56.04	1568	1577	1561	2040	1099	1570	1569.07	18.97	6407	1625	1597	1568	1540	1511	1583	1526	107	470	500	970	1	1	21399569	337	-4.89	0.99	12	0.11	-322.00	1585.00	2975	20230518	-47.06	1370	20231114	14.96	2795	-43.65	20240219	1539	2.34	20240426	2795	-43.65	20240219	274	474.82	20231114	0.32	N	094860	500	106 억	4059619	N	N	N	N
14	20240429	120752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1572	2	2	0.13	32453197	20692	48.67	1568	1577	1561	2040	1099	1570	1568.39	18.97	4851	1625	1597	1568	1540	1511	1583	1526	107	470	500	970	1	1	21399569	336	-4.88	0.99	12	0.10	-322.00	1585.00	2975	20230518	-47.16	1370	20231114	14.74	2795	-43.76	20240219	1539	2.14	20240426	2795	-43.76	20240219	274	473.72	20231114	0.32	N	094860	500	106 억	4059619	N	N	N	N
15	20240429	110726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1568	-2	5	-0.13	27932806	17812	41.89	1568	1577	1561	2040	1099	1570	1568.20	18.97	2966	1625	1597	1568	1540	1511	1583	1526	107	470	500	970	1	1	21399569	336	-4.87	0.99	12	0.08	-322.00	1585.00	2975	20230518	-47.29	1370	20231114	14.45	2795	-43.90	20240219	1539	1.88	20240426	2795	-43.90	20240219	274	472.26	20231114	0.32	N	094860	500	106 억	4059619	N	N	N	N
16	20240429	100752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1565	-5	5	-0.32	10187709	6509	15.31	1568	1568	1561	2040	1099	1570	1565.17	18.97	90	1625	1597	1568	1540	1511	1583	1526	107	470	500	970	1	1	21399569	335	-4.86	0.99	12	0.03	-322.00	1585.00	2975	20230518	-47.39	1370	20231114	14.23	2795	-44.01	20240219	1539	1.69	20240426	2795	-44.01	20240219	274	471.17	20231114	0.32	N	094860	500	106 억	4059619	N	N	N	N
17	20240429	090752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1561	-9	5	-0.57	1138191	726	1.71	1568	1568	1561	2040	1099	1570	1567.76	18.97	-77	1625	1597	1568	1540	1511	1583	1526	107	470	500	970	1	1	21399569	334	-4.85	0.98	12	0.00	-322.00	1585.00	2975	20230518	-47.53	1370	20231114	13.94	2795	-44.15	20240219	1539	1.43	20240426	2795	-44.15	20240219	274	469.71	20231114	0.32	N	094860	500	106 억	4059619	N	N	N	N
18	20240426	160748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1570	-4	5	-0.25	65969245	42384	123.15	1596	1596	1539	2045	1102	1574	1556.47	19.00	-7313	1644	1609	1582	1547	1520	1595	1533	107	471	500	970	1	1	21399569	336	-4.88	0.99	12	0.20	-322.00	1585.00	2975	20230518	-47.23	1370	20231114	14.60	2795	-43.83	20240219	1539	2.01	20240426	2795	-43.83	20240219	274	472.99	20231114	0.32	N	094860	500	106 억	4066932	N	N	N	N
19	20240426	150750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1570	-4	5	-0.25	64930427	41722	121.22	1596	1596	1539	2045	1102	1574	1556.26	19.00	-7203	1644	1609	1582	1547	1520	1595	1533	107	471	500	970	1	1	21399569	336	-4.88	0.99	12	0.19	-322.00	1585.00	2975	20230518	-47.23	1370	20231114	14.60	2795	-43.83	20240219	1539	2.01	20240426	2795	-43.83	20240219	274	472.99	20231114	0.32	N	094860	500	106 억	4066932	N	N	N	N
20	20240426	140747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1546	-28	5	-1.78	52278818	33617	97.68	1596	1596	1539	2045	1102	1574	1555.13	19.00	-4061	1644	1609	1582	1547	1520	1595	1533	107	471	500	970	1	1	21399569	331	-4.80	0.98	12	0.16	-322.00	1585.00	2975	20230518	-48.03	1370	20231114	12.85	2795	-44.69	20240219	1539	0.45	20240426	2795	-44.69	20240219	274	464.23	20231114	0.32	N	094860	500	106 억	4066932	N	N	N	N
21	20240426	130749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1541	-33	5	-2.10	48427042	31118	90.41	1596	1596	1539	2045	1102	1574	1556.24	19.00	-4118	1644	1609	1582	1547	1520	1595	1533	107	471	500	970	1	1	21399569	330	-4.79	0.97	12	0.15	-322.00	1585.00	2975	20230518	-48.20	1370	20231114	12.48	2795	-44.87	20240219	1539	0.13	20240426	2795	-44.87	20240219	274	462.41	20231114	0.32	N	094860	500	106 억	4066932	N	N	N	N
22	20240426	120747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1543	-31	5	-1.97	38207096	24493	71.17	1596	1596	1543	2045	1102	1574	1559.92	19.00	-3107	1644	1609	1582	1547	1520	1595	1533	107	471	500	970	1	1	21399569	330	-4.79	0.97	12	0.11	-322.00	1585.00	2975	20230518	-48.13	1370	20231114	12.63	2795	-44.79	20240219	1543	0.00	20240426	2795	-44.79	20240219	274	463.14	20231114	0.32	N	094860	500	106 억	4066932	N	N	N	N
23	20240426	110747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1546	-28	5	-1.78	22190350	14207	41.28	1596	1596	1545	2045	1102	1574	1561.93	19.00	-2153	1644	1609	1582	1547	1520	1595	1533	107	471	500	970	1	1	21399569	331	-4.80	0.98	12	0.07	-322.00	1585.00	2975	20230518	-48.03	1370	20231114	12.85	2795	-44.69	20240219	1545	0.06	20240426	2795	-44.69	20240219	274	464.23	20231114	0.32	N	094860	500	106 억	4066932	N	N	N	N
24	20240426	100745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1573	-1	5	-0.06	7323909	4649	13.51	1596	1596	1571	2045	1102	1574	1575.37	19.00	-799	1644	1609	1582	1547	1520	1595	1533	107	471	500	970	1	1	21399569	337	-4.89	0.99	12	0.02	-322.00	1585.00	2975	20230518	-47.13	1370	20231114	14.82	2795	-43.72	20240219	1555	1.16	20240425	2795	-43.72	20240219	274	474.09	20231114	0.32	N	094860	500	106 억	4066932	N	N	N	N
25	20240426	090751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1575	1	2	0.06	574405	361	1.05	1596	1596	1575	2045	1102	1574	1591.15	19.00	-152	1644	1609	1582	1547	1520	1595	1533	107	471	500	970	1	1	21399569	337	-4.89	0.99	12	0.00	-322.00	1585.00	2975	20230518	-47.06	1370	20231114	14.96	2795	-43.65	20240219	1555	1.29	20240425	2795	-43.65	20240219	274	474.82	20231114	0.32	N	094860	500	106 억	4066932	N	N	N	N
26	20240425	160742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1574	0	3	0.00	53599682	34210	63.35	1617	1617	1555	2045	1102	1574	1566.78	19.02	-2555	1628	1601	1585	1558	1542	1593	1550	107	471	500	970	1	1	21399569	337	-4.89	0.99	12	0.16	-322.00	1585.00	3030	20230419	-48.05	1370	20231114	14.89	2795	-43.69	20240219	1555	1.22	20240425	2795	-43.69	20240219	274	474.45	20231114	0.32	N	094860	500	106 억	4069614	N	N	N	N
27	20240425	150747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1571	-3	5	-0.19	51416595	32821	60.78	1617	1617	1555	2045	1102	1574	1566.58	19.02	-2567	1628	1601	1585	1558	1542	1593	1550	107	471	500	970	1	1	21399569	336	-4.88	0.99	12	0.15	-322.00	1585.00	3030	20230419	-48.15	1370	20231114	14.67	2795	-43.79	20240219	1555	1.03	20240425	2795	-43.79	20240219	274	473.36	20231114	0.32	N	094860	500	106 억	4069614	N	N	N	N
28	20240425	140744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1572	-2	5	-0.13	50047083	31949	59.17	1617	1617	1555	2045	1102	1574	1566.47	19.02	-2526	1628	1601	1585	1558	1542	1593	1550	107	471	500	970	1	1	21399569	336	-4.88	0.99	12	0.15	-322.00	1585.00	3030	20230419	-48.12	1370	20231114	14.74	2795	-43.76	20240219	1555	1.09	20240425	2795	-43.76	20240219	274	473.72	20231114	0.32	N	094860	500	106 억	4069614	N	N	N	N
29	20240425	130746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1571	-3	5	-0.19	49228353	31428	58.20	1617	1617	1555	2045	1102	1574	1566.39	19.02	-2505	1628	1601	1585	1558	1542	1593	1550	107	471	500	970	1	1	21399569	336	-4.88	0.99	12	0.15	-322.00	1585.00	3030	20230419	-48.15	1370	20231114	14.67	2795	-43.79	20240219	1555	1.03	20240425	2795	-43.79	20240219	274	473.36	20231114	0.32	N	094860	500	106 억	4069614	N	N	N	N
30	20240425	120742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1573	-1	5	-0.06	44508390	28426	52.64	1617	1617	1555	2045	1102	1574	1565.76	19.02	-2334	1628	1601	1585	1558	1542	1593	1550	107	471	500	970	1	1	21399569	337	-4.89	0.99	12	0.13	-322.00	1585.00	3030	20230419	-48.09	1370	20231114	14.82	2795	-43.72	20240219	1555	1.16	20240425	2795	-43.72	20240219	274	474.09	20231114	0.32	N	094860	500	106 억	4069614	N	N	N	N
31	20240425	110744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1586	12	2	0.76	36035047	23060	42.70	1617	1617	1555	2045	1102	1574	1562.66	19.02	-1087	1628	1601	1585	1558	1542	1593	1550	107	471	500	970	1	1	21399569	339	-4.93	1.00	12	0.11	-322.00	1585.00	3030	20230419	-47.66	1370	20231114	15.77	2795	-43.26	20240219	1555	1.99	20240425	2795	-43.26	20240219	274	478.83	20231114	0.32	N	094860	500	106 억	4069614	N	N	N	N
32	20240425	100744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1559	-15	5	-0.95	21219897	13569	25.13	1617	1617	1558	2045	1102	1574	1563.85	19.02	-982	1628	1601	1585	1558	1542	1593	1550	107	471	500	970	1	1	21399569	334	-4.84	0.98	12	0.06	-322.00	1585.00	3030	20230419	-48.55	1370	20231114	13.80	2795	-44.22	20240219	1558	0.06	20240425	2795	-44.22	20240219	274	468.98	20231114	0.32	N	094860	500	106 억	4069614	N	N	N	N
33	20240425	090746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1576	2	2	0.13	2844071	1795	3.32	1617	1617	1574	2045	1102	1574	1584.44	19.02	-1240	1628	1601	1585	1558	1542	1593	1550	107	471	500	970	1	1	21399569	337	-4.89	0.99	12	0.01	-322.00	1585.00	3030	20230419	-47.99	1370	20231114	15.04	2795	-43.61	20240219	1569	0.45	20240424	2795	-43.61	20240219	274	475.18	20231114	0.32	N	094860	500	106 억	4069614	N	N	N	N
34	20240424	160731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1574	-6	5	-0.38	84866877	53699	79.99	1612	1612	1569	2050	1106	1580	1580.42	19.01	1458	1700	1640	1610	1550	1520	1625	1535	107	470	500	970	1	1	21399569	337	-4.89	0.99	12	0.25	-322.00	1585.00	3110	20230418	-49.39	1370	20231114	14.89	2795	-43.69	20240219	1569	0.32	20240424	2795	-43.69	20240219	274	474.45	20231114	0.32	N	094860	500	106 억	4068156	N	N	N	N
35	20240424	150741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1578	-2	5	-0.13	78671869	49762	74.13	1612	1612	1569	2050	1106	1580	1580.96	19.01	1626	1700	1640	1610	1550	1520	1625	1535	107	470	500	970	1	1	21399569	338	-4.90	1.00	12	0.23	-322.00	1585.00	3110	20230418	-49.26	1370	20231114	15.18	2795	-43.54	20240219	1569	0.57	20240424	2795	-43.54	20240219	274	475.91	20231114	0.32	N	094860	500	106 억	4068156	N	N	N	N
36	20240424	140741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1573	-7	5	-0.44	69073048	43667	65.05	1612	1612	1569	2050	1106	1580	1581.81	19.01	1063	1700	1640	1610	1550	1520	1625	1535	107	470	500	970	1	1	21399569	337	-4.89	0.99	12	0.20	-322.00	1585.00	3110	20230418	-49.42	1370	20231114	14.82	2795	-43.72	20240219	1569	0.25	20240424	2795	-43.72	20240219	274	474.09	20231114	0.32	N	094860	500	106 억	4068156	N	N	N	N
37	20240424	130746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1570	-10	5	-0.63	64406191	40696	60.62	1612	1612	1570	2050	1106	1580	1582.62	19.01	745	1700	1640	1610	1550	1520	1625	1535	107	470	500	970	1	1	21399569	336	-4.88	0.99	12	0.19	-322.00	1585.00	3110	20230418	-49.52	1370	20231114	14.60	2795	-43.83	20240219	1570	0.00	20240424	2795	-43.83	20240219	274	472.99	20231114	0.32	N	094860	500	106 억	4068156	N	N	N	N
38	20240424	120742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1582	2	2	0.13	49968055	31520	46.95	1612	1612	1572	2050	1106	1580	1585.28	19.01	676	1700	1640	1610	1550	1520	1625	1535	107	470	500	970	1	1	21399569	339	-4.91	1.00	12	0.15	-322.00	1585.00	3110	20230418	-49.13	1370	20231114	15.47	2795	-43.40	20240219	1572	0.64	20240424	2795	-43.40	20240219	274	477.37	20231114	0.32	N	094860	500	106 억	4068156	N	N	N	N
39	20240424	110740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1576	-4	5	-0.25	45423537	28637	42.66	1612	1612	1572	2050	1106	1580	1586.18	19.01	489	1700	1640	1610	1550	1520	1625	1535	107	470	500	970	1	1	21399569	337	-4.89	0.99	12	0.13	-322.00	1585.00	3110	20230418	-49.32	1370	20231114	15.04	2795	-43.61	20240219	1572	0.25	20240424	2795	-43.61	20240219	274	475.18	20231114	0.32	N	094860	500	106 억	4068156	N	N	N	N
40	20240424	100739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1588	8	2	0.51	22494427	14101	21.00	1612	1612	1583	2050	1106	1580	1595.24	19.01	766	1700	1640	1610	1550	1520	1625	1535	107	470	500	970	1	1	21399569	340	-4.93	1.00	12	0.07	-322.00	1585.00	3110	20230418	-48.94	1370	20231114	15.91	2795	-43.18	20240219	1580	0.51	20240423	2795	-43.18	20240219	274	479.56	20231114	0.32	N	094860	500	106 억	4068156	N	N	N	N
41	20240424	090741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1596	16	2	1.01	334472	208	0.31	1612	1612	1596	2050	1106	1580	1608.04	19.01	-67	1700	1640	1610	1550	1520	1625	1535	107	470	500	970	1	1	21399569	342	-4.96	1.01	12	0.00	-322.00	1585.00	3110	20230418	-48.68	1370	20231114	16.50	2795	-42.90	20240219	1580	1.01	20240423	2795	-42.90	20240219	274	482.48	20231114	0.32	N	094860	500	106 억	4068156	N	N	N	N
42	20240423	160718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1580	-50	5	-3.07	108067254	66930	203.63	1669	1670	1580	2115	1141	1630	1614.63	19.07	-13123	1724	1676	1652	1604	1580	1665	1593	107	485	500	1010	1	1	21399569	338	-4.91	1.00	12	0.31	-322.00	1585.00	3175	20230417	-50.24	1370	20231114	15.33	2795	-43.47	20240219	1580	0.00	20240423	2795	-43.47	20240219	274	476.64	20231114	0.32	N	094860	500	106 억	4081279	N	N	N	N
43	20240423	150738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1585	-45	5	-2.76	97249312	60087	182.81	1669	1670	1580	2115	1141	1630	1618.48	19.07	-11490	1724	1676	1652	1604	1580	1665	1593	107	485	500	1010	1	1	21399569	339	-4.92	1.00	12	0.28	-322.00	1585.00	3175	20230417	-50.08	1370	20231114	15.69	2795	-43.29	20240219	1580	0.32	20240423	2795	-43.29	20240219	274	478.47	20231114	0.32	N	094860	500	106 억	4081279	N	N	N	N
44	20240423	140738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1609	-21	5	-1.29	60966173	37431	113.88	1669	1670	1605	2115	1141	1630	1628.76	19.07	-4535	1724	1676	1652	1604	1580	1665	1593	107	485	500	1010	1	1	21399569	344	-5.00	1.02	12	0.17	-322.00	1585.00	3175	20230417	-49.32	1370	20231114	17.45	2795	-42.43	20240219	1600	0.56	20240416	2795	-42.43	20240219	274	487.23	20231114	0.32	N	094860	500	106 억	4081279	N	N	N	N
45	20240423	130736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1610	-20	5	-1.23	58024011	35603	108.32	1669	1670	1605	2115	1141	1630	1629.75	19.07	-4535	1724	1676	1652	1604	1580	1665	1593	107	485	500	1010	1	1	21399569	345	-5.00	1.02	12	0.17	-322.00	1585.00	3175	20230417	-49.29	1370	20231114	17.52	2795	-42.40	20240219	1600	0.62	20240416	2795	-42.40	20240219	274	487.59	20231114	0.32	N	094860	500	106 억	4081279	N	N	N	N
46	20240423	120736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1611	-19	5	-1.17	56366309	34574	105.19	1669	1670	1605	2115	1141	1630	1630.31	19.07	-4050	1724	1676	1652	1604	1580	1665	1593	107	485	500	1010	1	1	21399569	345	-5.00	1.02	12	0.16	-322.00	1585.00	3175	20230417	-49.26	1370	20231114	17.59	2795	-42.36	20240219	1600	0.69	20240416	2795	-42.36	20240219	274	487.96	20231114	0.32	N	094860	500	106 억	4081279	N	N	N	N
47	20240423	110738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1608	-22	5	-1.35	52283794	32038	97.47	1669	1670	1605	2115	1141	1630	1631.93	19.07	-3122	1724	1676	1652	1604	1580	1665	1593	107	485	500	1010	1	1	21399569	344	-4.99	1.01	12	0.15	-322.00	1585.00	3175	20230417	-49.35	1370	20231114	17.37	2795	-42.47	20240219	1600	0.50	20240416	2795	-42.47	20240219	274	486.86	20231114	0.32	N	094860	500	106 억	4081279	N	N	N	N
48	20240423	100737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1630	0	3	0.00	24133294	14644	44.55	1669	1670	1624	2115	1141	1630	1648.00	19.07	1459	1724	1676	1652	1604	1580	1665	1593	107	485	500	1010	1	1	21399569	349	-5.06	1.03	12	0.07	-322.00	1585.00	3175	20230417	-48.66	1370	20231114	18.98	2795	-41.68	20240219	1600	1.88	20240416	2795	-41.68	20240219	274	494.89	20231114	0.32	N	094860	500	106 억	4081279	N	N	N	N
49	20240423	090737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1665	35	2	2.15	7266164	4361	13.27	1669	1670	1630	2115	1141	1630	1666.17	19.07	129	1724	1676	1652	1604	1580	1665	1593	107	485	500	1010	1	1	21399569	356	-5.17	1.05	12	0.02	-322.00	1585.00	3175	20230417	-47.56	1370	20231114	21.53	2795	-40.43	20240219	1600	4.06	20240416	2795	-40.43	20240219	274	507.66	20231114	0.32	N	094860	500	106 억	4081279	N	N	N	N
50	20240422	160734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1630	-20	5	-1.21	54038310	32868	55.13	1700	1700	1628	2145	1155	1650	1644.10	19.11	-7729	1837	1743	1681	1587	1525	1712	1556	107	495	500	1020	1	1	21399569	349	-5.06	1.03	12	0.15	-322.00	1585.00	3175	20230417	-48.66	1370	20231114	18.98	2795	-41.68	20240219	1600	1.88	20240416	2795	-41.68	20240219	274	494.89	20231114	0.32	N	094860	500	106 억	4089008	N	N	N	N
51	20240422	150733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1629	-21	5	-1.27	49996370	30388	50.97	1700	1700	1628	2145	1155	1650	1645.27	19.11	-6911	1837	1743	1681	1587	1525	1712	1556	107	495	500	1020	1	1	21399569	349	-5.06	1.03	12	0.14	-322.00	1585.00	3175	20230417	-48.69	1370	20231114	18.91	2795	-41.72	20240219	1600	1.81	20240416	2795	-41.72	20240219	274	494.53	20231114	0.32	N	094860	500	106 억	4089008	N	N	N	N
52	20240422	140733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1639	-11	5	-0.67	41867446	25404	42.61	1700	1700	1638	2145	1155	1650	1648.07	19.11	-7143	1837	1743	1681	1587	1525	1712	1556	107	495	500	1020	1	1	21399569	351	-5.09	1.03	12	0.12	-322.00	1585.00	3175	20230417	-48.38	1370	20231114	19.64	2795	-41.36	20240219	1600	2.44	20240416	2795	-41.36	20240219	274	498.18	20231114	0.32	N	094860	500	106 억	4089008	N	N	N	N
53	20240422	130731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1644	-6	5	-0.36	32765461	19856	33.30	1700	1700	1640	2145	1155	1650	1650.15	19.11	-6877	1837	1743	1681	1587	1525	1712	1556	107	495	500	1020	1	1	21399569	352	-5.11	1.04	12	0.09	-322.00	1585.00	3175	20230417	-48.22	1370	20231114	20.00	2795	-41.18	20240219	1600	2.75	20240416	2795	-41.18	20240219	274	500.00	20231114	0.32	N	094860	500	106 억	4089008	N	N	N	N
54	20240422	120731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1644	-6	5	-0.36	31087026	18835	31.59	1700	1700	1640	2145	1155	1650	1650.49	19.11	-6949	1837	1743	1681	1587	1525	1712	1556	107	495	500	1020	1	1	21399569	352	-5.11	1.04	12	0.09	-322.00	1585.00	3175	20230417	-48.22	1370	20231114	20.00	2795	-41.18	20240219	1600	2.75	20240416	2795	-41.18	20240219	274	500.00	20231114	0.32	N	094860	500	106 억	4089008	N	N	N	N
55	20240422	110732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1642	-8	5	-0.48	27630544	16729	28.06	1700	1700	1642	2145	1155	1650	1651.66	19.11	-6773	1837	1743	1681	1587	1525	1712	1556	107	495	500	1020	1	1	21399569	351	-5.10	1.04	12	0.08	-322.00	1585.00	3175	20230417	-48.28	1370	20231114	19.85	2795	-41.25	20240219	1600	2.62	20240416	2795	-41.25	20240219	274	499.27	20231114	0.32	N	094860	500	106 억	4089008	N	N	N	N
56	20240422	100732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1663	13	2	0.79	7816084	4706	7.89	1700	1700	1650	2145	1155	1650	1660.88	19.11	-828	1837	1743	1681	1587	1525	1712	1556	107	495	500	1020	1	1	21399569	356	-5.16	1.05	12	0.02	-322.00	1585.00	3175	20230417	-47.62	1370	20231114	21.39	2795	-40.50	20240219	1600	3.94	20240416	2795	-40.50	20240219	274	506.93	20231114	0.32	N	094860	500	106 억	4089008	N	N	N	N
57	20240422	090732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1699	49	2	2.97	377399	222	0.37	1700	1700	1699	2145	1155	1650	1700.00	19.11	-44	1837	1743	1681	1587	1525	1712	1556	107	495	500	1020	1	1	21399569	364	-5.28	1.07	12	0.00	-322.00	1585.00	3175	20230417	-46.49	1370	20231114	24.01	2795	-39.21	20240219	1600	6.19	20240416	2795	-39.21	20240219	274	520.07	20231114	0.32	N	094860	500	106 억	4089008	N	N	N	N
58	20240419	160700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1650	-41	5	-2.42	98664152	59352	172.89	1704	1775	1619	2195	1184	1691	1662.36	19.16	-10191	1752	1721	1693	1662	1634	1737	1678	107	504	500	1040	1	1	21399569	353	-5.12	1.04	12	0.28	-322.00	1585.00	3175	20230417	-48.03	1370	20231114	20.44	2795	-40.97	20240219	1600	3.12	20240416	2795	-40.97	20240219	274	502.19	20231114	0.32	N	094860	500	106 억	4099104	N	N	N	N
59	20240419	150706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1661	-30	5	-1.77	95900378	57680	168.02	1704	1775	1619	2195	1184	1691	1662.63	19.16	-9881	1752	1721	1693	1662	1634	1737	1678	107	504	500	1040	1	1	21399569	355	-5.16	1.05	12	0.27	-322.00	1585.00	3175	20230417	-47.69	1370	20231114	21.24	2795	-40.57	20240219	1600	3.81	20240416	2795	-40.57	20240219	274	506.20	20231114	0.32	N	094860	500	106 억	4099104	N	N	N	N
60	20240419	140700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1664	-27	5	-1.60	95092937	57194	166.60	1704	1775	1619	2195	1184	1691	1662.64	19.16	-9880	1752	1721	1693	1662	1634	1737	1678	107	504	500	1040	1	1	21399569	356	-5.17	1.05	12	0.27	-322.00	1585.00	3175	20230417	-47.59	1370	20231114	21.46	2795	-40.47	20240219	1600	4.00	20240416	2795	-40.47	20240219	274	507.30	20231114	0.32	N	094860	500	106 억	4099104	N	N	N	N
61	20240419	130700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1682	-9	5	-0.53	87461881	52616	153.27	1704	1775	1619	2195	1184	1691	1662.27	19.16	-6470	1752	1721	1693	1662	1634	1737	1678	107	504	500	1040	1	1	21399569	360	-5.22	1.06	12	0.25	-322.00	1585.00	3175	20230417	-47.02	1370	20231114	22.77	2795	-39.82	20240219	1600	5.12	20240416	2795	-39.82	20240219	274	513.87	20231114	0.32	N	094860	500	106 억	4099104	N	N	N	N
62	20240419	120658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1620	-71	5	-4.20	63035495	38131	111.07	1704	1704	1619	2195	1184	1691	1653.13	19.16	-3679	1752	1721	1693	1662	1634	1737	1678	107	504	500	1040	1	1	21399569	347	-5.03	1.02	12	0.18	-322.00	1585.00	3175	20230417	-48.98	1370	20231114	18.25	2795	-42.04	20240219	1600	1.25	20240416	2795	-42.04	20240219	274	491.24	20231114	0.32	N	094860	500	106 억	4099104	N	N	N	N
63	20240419	110705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1652	-39	5	-2.31	43434838	26146	76.16	1704	1704	1641	2195	1184	1691	1661.24	19.16	-2216	1752	1721	1693	1662	1634	1737	1678	107	504	500	1040	1	1	21399569	354	-5.13	1.04	12	0.12	-322.00	1585.00	3175	20230417	-47.97	1370	20231114	20.58	2795	-40.89	20240219	1600	3.25	20240416	2795	-40.89	20240219	274	502.92	20231114	0.32	N	094860	500	106 억	4099104	N	N	N	N
64	20240419	100703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1665	-26	5	-1.54	31799135	19153	55.79	1704	1704	1641	2195	1184	1691	1660.27	19.16	-599	1752	1721	1693	1662	1634	1737	1678	107	504	500	1040	1	1	21399569	356	-5.17	1.05	12	0.09	-322.00	1585.00	3175	20230417	-47.56	1370	20231114	21.53	2795	-40.43	20240219	1600	4.06	20240416	2795	-40.43	20240219	274	507.66	20231114	0.32	N	094860	500	106 억	4099104	N	N	N	N
65	20240419	090657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1683	-8	5	-0.47	2001277	1187	3.46	1704	1704	1680	2195	1184	1691	1686.00	19.16	-1081	1752	1721	1693	1662	1634	1737	1678	107	504	500	1040	1	1	21399569	360	-5.23	1.06	12	0.01	-322.00	1585.00	3175	20230417	-46.99	1370	20231114	22.85	2795	-39.79	20240219	1600	5.19	20240416	2795	-39.79	20240219	274	514.23	20231114	0.32	N	094860	500	106 억	4099104	N	N	N	N
66	20240418	160658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1691	29	2	1.74	58317478	34330	126.12	1665	1724	1665	2160	1164	1662	1698.73	19.14	2556	1735	1698	1673	1636	1611	1693	1631	107	498	500	1030	1	1	21399569	362	-5.25	1.07	12	0.16	-322.00	1585.00	3175	20230417	-46.74	1370	20231114	23.43	2795	-39.50	20240219	1600	5.69	20240416	2795	-39.50	20240219	274	517.15	20231114	0.32	N	094860	500	106 억	4096548	N	N	N	N
67	20240418	150656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1691	29	2	1.74	56503384	33257	122.18	1665	1724	1665	2160	1164	1662	1698.99	19.14	2497	1735	1698	1673	1636	1611	1693	1631	107	498	500	1030	1	1	21399569	362	-5.25	1.07	12	0.16	-322.00	1585.00	3175	20230417	-46.74	1370	20231114	23.43	2795	-39.50	20240219	1600	5.69	20240416	2795	-39.50	20240219	274	517.15	20231114	0.32	N	094860	500	106 억	4096548	N	N	N	N
68	20240418	140702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1694	32	2	1.93	47133959	27710	101.80	1665	1724	1665	2160	1164	1662	1700.97	19.14	1053	1735	1698	1673	1636	1611	1693	1631	107	498	500	1030	1	1	21399569	363	-5.26	1.07	12	0.13	-322.00	1585.00	3175	20230417	-46.65	1370	20231114	23.65	2795	-39.39	20240219	1600	5.88	20240416	2795	-39.39	20240219	274	518.25	20231114	0.32	N	094860	500	106 억	4096548	N	N	N	N
69	20240418	130656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1703	41	2	2.47	36430448	21400	78.62	1665	1724	1665	2160	1164	1662	1702.36	19.14	1528	1735	1698	1673	1636	1611	1693	1631	107	498	500	1030	1	1	21399569	364	-5.29	1.07	12	0.10	-322.00	1585.00	3175	20230417	-46.36	1370	20231114	24.31	2795	-39.07	20240219	1600	6.44	20240416	2795	-39.07	20240219	274	521.53	20231114	0.32	N	094860	500	106 억	4096548	N	N	N	N
70	20240418	120655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1706	44	2	2.65	33036766	19409	71.30	1665	1724	1665	2160	1164	1662	1702.14	19.14	1451	1735	1698	1673	1636	1611	1693	1631	107	498	500	1030	1	1	21399569	365	-5.30	1.08	12	0.09	-322.00	1585.00	3175	20230417	-46.27	1370	20231114	24.53	2795	-38.96	20240219	1600	6.62	20240416	2795	-38.96	20240219	274	522.63	20231114	0.32	N	094860	500	106 억	4096548	N	N	N	N
71	20240418	110657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1705	43	2	2.59	27550671	16194	59.49	1665	1723	1665	2160	1164	1662	1701.29	19.14	1813	1735	1698	1673	1636	1611	1693	1631	107	498	500	1030	1	1	21399569	365	-5.30	1.08	12	0.08	-322.00	1585.00	3175	20230417	-46.30	1370	20231114	24.45	2795	-39.00	20240219	1600	6.56	20240416	2795	-39.00	20240219	274	522.26	20231114	0.32	N	094860	500	106 억	4096548	N	N	N	N
72	20240418	100658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1695	33	2	1.99	14092513	8315	30.55	1665	1712	1665	2160	1164	1662	1694.83	19.14	1643	1735	1698	1673	1636	1611	1693	1631	107	498	500	1030	1	1	21399569	363	-5.26	1.07	12	0.04	-322.00	1585.00	3175	20230417	-46.61	1370	20231114	23.72	2795	-39.36	20240219	1600	5.94	20240416	2795	-39.36	20240219	274	518.61	20231114	0.32	N	094860	500	106 억	4096548	N	N	N	N
73	20240418	090656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1665	3	2	0.18	19980	12	0.04	1665	1665	1665	2160	1164	1662	1665.00	19.14	0	1735	1698	1673	1636	1611	1693	1631	107	498	500	1030	1	1	21399569	356	-5.17	1.05	12	0.00	-322.00	1585.00	3175	20230417	-47.56	1370	20231114	21.53	2795	-40.43	20240219	1600	4.06	20240416	2795	-40.43	20240219	274	507.66	20231114	0.32	N	094860	500	106 억	4096548	N	N	N	N
74	20240417	160651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1662	-3	5	-0.18	45564803	27219	63.61	1662	1710	1648	2160	1166	1665	1674.11	19.12	5575	1785	1724	1662	1601	1539	1694	1571	107	495	500	1030	1	1	21399569	356	-5.16	1.05	12	0.13	-322.00	1585.00	3175	20230417	-47.65	1370	20231114	21.31	2795	-40.54	20240219	1600	3.88	20240416	2795	-40.54	20240219	274	506.57	20231114	0.32	N	094860	500	106 억	4090916	N	N	N	N
75	20240417	150704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1661	-4	5	-0.24	42565169	25414	59.39	1662	1710	1648	2160	1166	1665	1674.87	19.12	5752	1785	1724	1662	1601	1539	1694	1571	107	495	500	1030	1	1	21399569	355	-5.16	1.05	12	0.12	-322.00	1585.00	3175	20230417	-47.69	1370	20231114	21.24	2795	-40.57	20240219	1600	3.81	20240416	2795	-40.57	20240219	274	506.20	20231114	0.32	N	094860	500	106 억	4090916	N	N	N	N
76	20240417	140656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1666	1	2	0.06	34449229	20530	47.98	1662	1710	1648	2160	1166	1665	1677.99	19.12	8199	1785	1724	1662	1601	1539	1694	1571	107	495	500	1030	1	1	21399569	357	-5.17	1.05	12	0.10	-322.00	1585.00	3175	20230417	-47.53	1370	20231114	21.61	2795	-40.39	20240219	1600	4.12	20240416	2795	-40.39	20240219	274	508.03	20231114	0.32	N	094860	500	106 억	4090916	N	N	N	N
77	20240417	130659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1661	-4	5	-0.24	33171213	19764	46.19	1662	1710	1648	2160	1166	1665	1678.37	19.12	8629	1785	1724	1662	1601	1539	1694	1571	107	495	500	1030	1	1	21399569	355	-5.16	1.05	12	0.09	-322.00	1585.00	3175	20230417	-47.69	1370	20231114	21.24	2795	-40.57	20240219	1600	3.81	20240416	2795	-40.57	20240219	274	506.20	20231114	0.32	N	094860	500	106 억	4090916	N	N	N	N
78	20240417	120700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1659	-6	5	-0.36	30715655	18291	42.74	1662	1710	1648	2160	1166	1665	1679.28	19.12	8694	1785	1724	1662	1601	1539	1694	1571	107	495	500	1030	1	1	21399569	355	-5.15	1.05	12	0.09	-322.00	1585.00	3175	20230417	-47.75	1370	20231114	21.09	2795	-40.64	20240219	1600	3.69	20240416	2795	-40.64	20240219	274	505.47	20231114	0.32	N	094860	500	106 억	4090916	N	N	N	N
79	20240417	110701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1666	1	2	0.06	29286958	17433	40.74	1662	1710	1648	2160	1166	1665	1679.97	19.12	8664	1785	1724	1662	1601	1539	1694	1571	107	495	500	1030	1	1	21399569	357	-5.17	1.05	12	0.08	-322.00	1585.00	3175	20230417	-47.53	1370	20231114	21.61	2795	-40.39	20240219	1600	4.12	20240416	2795	-40.39	20240219	274	508.03	20231114	0.32	N	094860	500	106 억	4090916	N	N	N	N
80	20240417	100656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1678	13	2	0.78	26902894	16009	37.41	1662	1710	1648	2160	1166	1665	1680.49	19.12	9337	1785	1724	1662	1601	1539	1694	1571	107	495	500	1030	1	1	21399569	359	-5.21	1.06	12	0.07	-322.00	1585.00	3175	20230417	-47.15	1370	20231114	22.48	2795	-39.96	20240219	1600	4.88	20240416	2795	-39.96	20240219	274	512.41	20231114	0.32	N	094860	500	106 억	4090916	N	N	N	N
81	20240417	090654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1648	-17	5	-1.02	2822537	1697	3.97	1662	1710	1648	2160	1166	1665	1663.25	19.12	677	1785	1724	1662	1601	1539	1694	1571	107	495	500	1030	1	1	21399569	353	-5.12	1.04	12	0.01	-322.00	1585.00	3175	20230417	-48.09	1370	20231114	20.29	2795	-41.04	20240219	1600	3.00	20240416	2795	-41.04	20240219	274	501.46	20231114	0.32	N	094860	500	106 억	4090916	N	N	N	N
82	20240416	160658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1665	-56	5	-3.25	71974605	42777	110.77	1705	1723	1600	2235	1205	1721	1684.03	19.13	-3931	1787	1753	1734	1700	1681	1744	1691	107	514	500	1060	1	1	21399569	356	-5.17	1.05	12	0.20	-322.00	1585.00	3175	20230417	-47.56	1370	20231114	21.53	2795	-40.43	20240219	1600	4.06	20240416	2795	-40.43	20240219	274	507.66	20231114	0.32	N	094860	500	106 억	4094801	N	N	N	N
83	20240416	150656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1674	-47	5	-2.73	63523315	37702	97.63	1705	1723	1600	2235	1205	1721	1684.88	19.13	-2821	1787	1753	1734	1700	1681	1744	1691	107	514	500	1060	1	1	21399569	358	-5.20	1.06	12	0.18	-322.00	1585.00	3175	20230417	-47.28	1370	20231114	22.19	2795	-40.11	20240219	1600	4.62	20240416	2795	-40.11	20240219	274	510.95	20231114	0.32	N	094860	500	106 억	4094801	N	N	N	N
84	20240416	140655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1689	-32	5	-1.86	52799875	31312	81.08	1705	1723	1600	2235	1205	1721	1686.25	19.13	-2364	1787	1753	1734	1700	1681	1744	1691	107	514	500	1060	1	1	21399569	361	-5.25	1.07	12	0.15	-322.00	1585.00	3175	20230417	-46.80	1370	20231114	23.28	2795	-39.57	20240219	1600	5.56	20240416	2795	-39.57	20240219	274	516.42	20231114	0.32	N	094860	500	106 억	4094801	N	N	N	N
85	20240416	130656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1686	-35	5	-2.03	52282268	31005	80.28	1705	1723	1600	2235	1205	1721	1686.25	19.13	-2364	1787	1753	1734	1700	1681	1744	1691	107	514	500	1060	1	1	21399569	361	-5.24	1.06	12	0.14	-322.00	1585.00	3175	20230417	-46.90	1370	20231114	23.07	2795	-39.68	20240219	1600	5.38	20240416	2795	-39.68	20240219	274	515.33	20231114	0.32	N	094860	500	106 억	4094801	N	N	N	N
86	20240416	120658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1683	-38	5	-2.21	50509745	29952	77.56	1705	1723	1600	2235	1205	1721	1686.36	19.13	-2364	1787	1753	1734	1700	1681	1744	1691	107	514	500	1060	1	1	21399569	360	-5.23	1.06	12	0.14	-322.00	1585.00	3175	20230417	-46.99	1370	20231114	22.85	2795	-39.79	20240219	1600	5.19	20240416	2795	-39.79	20240219	274	514.23	20231114	0.32	N	094860	500	106 억	4094801	N	N	N	N
87	20240416	110655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1671	-50	5	-2.91	41281405	24433	63.27	1705	1723	1600	2235	1205	1721	1689.58	19.13	-2784	1787	1753	1734	1700	1681	1744	1691	107	514	500	1060	1	1	21399569	358	-5.19	1.05	12	0.11	-322.00	1585.00	3175	20230417	-47.37	1370	20231114	21.97	2795	-40.21	20240219	1600	4.44	20240416	2795	-40.21	20240219	274	509.85	20231114	0.32	N	094860	500	106 억	4094801	N	N	N	N
88	20240416	100648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1717	-4	5	-0.23	7585686	4426	11.46	1705	1723	1701	2235	1205	1721	1713.89	19.13	-747	1787	1753	1734	1700	1681	1744	1691	107	514	500	1060	1	1	21399569	367	-5.33	1.08	12	0.02	-322.00	1585.00	3175	20230417	-45.92	1370	20231114	25.33	2795	-38.57	20240219	1699	1.06	20240408	2795	-38.57	20240219	274	526.64	20231114	0.32	N	094860	500	106 억	4094801	N	N	N	N
89	20240416	090647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1703	-18	5	-1.05	895613	526	1.36	1705	1719	1701	2235	1205	1721	1702.69	19.13	-89	1787	1753	1734	1700	1681	1744	1691	107	514	500	1060	1	1	21399569	364	-5.29	1.07	12	0.00	-322.00	1585.00	3175	20230417	-46.36	1370	20231114	24.31	2795	-39.07	20240219	1699	0.24	20240408	2795	-39.07	20240219	274	521.53	20231114	0.32	N	094860	500	106 억	4094801	N	N	N	N
90	20240415	160646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1721	-45	5	-2.55	66564778	38619	91.87	1766	1768	1715	2295	1237	1766	1723.67	19.15	-4660	1821	1793	1764	1736	1707	1779	1722	107	529	500	1090	1	1	21399569	368	-5.34	1.09	12	0.18	-322.00	1585.00	3175	20230417	-45.80	1370	20231114	25.62	2795	-38.43	20240219	1699	1.29	20240408	2795	-38.43	20240219	274	528.10	20231114	0.33	N	094860	500	106 억	4098315	N	N	N	N
91	20240415	150651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1721	-45	5	-2.55	63994008	37125	88.32	1766	1768	1715	2295	1237	1766	1723.74	19.15	-4390	1821	1793	1764	1736	1707	1779	1722	107	529	500	1090	1	1	21399569	368	-5.34	1.09	12	0.17	-322.00	1585.00	3175	20230417	-45.80	1370	20231114	25.62	2795	-38.43	20240219	1699	1.29	20240408	2795	-38.43	20240219	274	528.10	20231114	0.33	N	094860	500	106 억	4098315	N	N	N	N
92	20240415	140645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1720	-46	5	-2.60	61193580	35498	84.45	1766	1768	1715	2295	1237	1766	1723.86	19.15	-4359	1821	1793	1764	1736	1707	1779	1722	107	529	500	1090	1	1	21399569	368	-5.34	1.09	12	0.17	-322.00	1585.00	3175	20230417	-45.83	1370	20231114	25.55	2795	-38.46	20240219	1699	1.24	20240408	2795	-38.46	20240219	274	527.74	20231114	0.33	N	094860	500	106 억	4098315	N	N	N	N
93	20240415	130639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1723	-43	5	-2.43	59015163	34233	81.44	1766	1768	1715	2295	1237	1766	1723.93	19.15	-4440	1821	1793	1764	1736	1707	1779	1722	107	529	500	1090	1	1	21399569	369	-5.35	1.09	12	0.16	-322.00	1585.00	3175	20230417	-45.73	1370	20231114	25.77	2795	-38.35	20240219	1699	1.41	20240408	2795	-38.35	20240219	274	528.83	20231114	0.33	N	094860	500	106 억	4098315	N	N	N	N
94	20240415	120648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1719	-47	5	-2.66	46489336	26959	64.13	1766	1768	1715	2295	1237	1766	1724.45	19.15	-8500	1821	1793	1764	1736	1707	1779	1722	107	529	500	1090	1	1	21399569	368	-5.34	1.08	12	0.13	-322.00	1585.00	3175	20230417	-45.86	1370	20231114	25.47	2795	-38.50	20240219	1699	1.18	20240408	2795	-38.50	20240219	274	527.37	20231114	0.33	N	094860	500	106 억	4098315	N	N	N	N
95	20240415	110648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1721	-45	5	-2.55	35354747	20497	48.76	1766	1768	1715	2295	1237	1766	1724.87	19.15	-7212	1821	1793	1764	1736	1707	1779	1722	107	529	500	1090	1	1	21399569	368	-5.34	1.09	12	0.10	-322.00	1585.00	3175	20230417	-45.80	1370	20231114	25.62	2795	-38.43	20240219	1699	1.29	20240408	2795	-38.43	20240219	274	528.10	20231114	0.33	N	094860	500	106 억	4098315	N	N	N	N
96	20240415	100644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1727	-39	5	-2.21	22848595	13234	31.48	1766	1768	1715	2295	1237	1766	1726.51	19.15	-1169	1821	1793	1764	1736	1707	1779	1722	107	529	500	1090	1	1	21399569	370	-5.36	1.09	12	0.06	-322.00	1585.00	3175	20230417	-45.61	1370	20231114	26.06	2795	-38.21	20240219	1699	1.65	20240408	2795	-38.21	20240219	274	530.29	20231114	0.33	N	094860	500	106 억	4098315	N	N	N	N
97	20240415	090649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1746	-20	5	-1.13	1922462	1089	2.59	1766	1768	1746	2295	1237	1766	1765.35	19.15	-1072	1821	1793	1764	1736	1707	1779	1722	107	529	500	1090	1	1	21399569	374	-5.42	1.10	12	0.01	-322.00	1585.00	3175	20230417	-45.01	1370	20231114	27.45	2795	-37.53	20240219	1699	2.77	20240408	2795	-37.53	20240219	274	537.23	20231114	0.33	N	094860	500	106 억	4098315	N	N	N	N
98	20240412	160644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1766	-44	5	-2.43	73673356	42035	42.48	1791	1792	1735	2350	1267	1810	1752.67	19.23	-17561	1919	1864	1785	1730	1651	1892	1758	107	540	500	1120	1	1	21399569	378	-5.48	1.11	12	0.20	-322.00	1585.00	3175	20230417	-44.38	1370	20231114	28.91	2795	-36.82	20240219	1699	3.94	20240408	2795	-36.82	20240219	274	544.53	20231114	0.33	N	094860	500	106 억	4115847	N	N	N	N
99	20240412	150646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1737	-73	5	-4.03	62391377	35582	35.96	1791	1792	1735	2350	1267	1810	1753.45	19.23	-15499	1919	1864	1785	1730	1651	1892	1758	107	540	500	1120	1	1	21399569	372	-5.39	1.10	12	0.17	-322.00	1585.00	3175	20230417	-45.29	1370	20231114	26.79	2795	-37.85	20240219	1699	2.24	20240408	2795	-37.85	20240219	274	533.94	20231114	0.33	N	094860	500	106 억	4115847	N	N	N	N
100	20240412	140644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1741	-69	5	-3.81	57042394	32517	32.86	1791	1792	1735	2350	1267	1810	1754.23	19.23	-14520	1919	1864	1785	1730	1651	1892	1758	107	540	500	1120	1	1	21399569	373	-5.41	1.10	12	0.15	-322.00	1585.00	3175	20230417	-45.17	1370	20231114	27.08	2795	-37.71	20240219	1699	2.47	20240408	2795	-37.71	20240219	274	535.40	20231114	0.33	N	094860	500	106 억	4115847	N	N	N	N
101	20240412	130638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1742	-68	5	-3.76	54341629	30968	31.30	1791	1792	1735	2350	1267	1810	1754.77	19.23	-14263	1919	1864	1785	1730	1651	1892	1758	107	540	500	1120	1	1	21399569	373	-5.41	1.10	12	0.14	-322.00	1585.00	3175	20230417	-45.13	1370	20231114	27.15	2795	-37.67	20240219	1699	2.53	20240408	2795	-37.67	20240219	274	535.77	20231114	0.33	N	094860	500	106 억	4115847	N	N	N	N
102	20240412	120643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1743	-67	5	-3.70	37748515	21474	21.70	1791	1792	1743	2350	1267	1810	1757.87	19.23	-9498	1919	1864	1785	1730	1651	1892	1758	107	540	500	1120	1	1	21399569	373	-5.41	1.10	12	0.10	-322.00	1585.00	3175	20230417	-45.10	1370	20231114	27.23	2795	-37.64	20240219	1699	2.59	20240408	2795	-37.64	20240219	274	536.13	20231114	0.33	N	094860	500	106 억	4115847	N	N	N	N
103	20240412	110640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1759	-51	5	-2.82	24547330	13946	14.09	1791	1792	1744	2350	1267	1810	1760.17	19.23	-2830	1919	1864	1785	1730	1651	1892	1758	107	540	500	1120	1	1	21399569	376	-5.46	1.11	12	0.07	-322.00	1585.00	3175	20230417	-44.60	1370	20231114	28.39	2795	-37.07	20240219	1699	3.53	20240408	2795	-37.07	20240219	274	541.97	20231114	0.33	N	094860	500	106 억	4115847	N	N	N	N
104	20240412	100641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1758	-52	5	-2.87	13332801	7585	7.67	1791	1792	1744	2350	1267	1810	1757.79	19.23	833	1919	1864	1785	1730	1651	1892	1758	107	540	500	1120	1	1	21399569	376	-5.46	1.11	12	0.04	-322.00	1585.00	3175	20230417	-44.63	1370	20231114	28.32	2795	-37.10	20240219	1699	3.47	20240408	2795	-37.10	20240219	274	541.61	20231114	0.33	N	094860	500	106 억	4115847	N	N	N	N
105	20240412	090640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1756	-54	5	-2.98	1605602	902	0.91	1791	1792	1756	2350	1267	1810	1780.05	19.23	-647	1919	1864	1785	1730	1651	1892	1758	107	540	500	1120	1	1	21399569	376	-5.45	1.11	12	0.00	-322.00	1585.00	3175	20230417	-44.69	1370	20231114	28.18	2795	-37.17	20240219	1699	3.35	20240408	2795	-37.17	20240219	274	540.88	20231114	0.33	N	094860	500	106 억	4115847	N	N	N	N
106	20240411	160636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1810	67	2	3.84	173197523	98941	255.34	1720	1840	1706	2265	1221	1743	1750.48	19.13	22733	1906	1824	1777	1695	1648	1801	1672	107	522	500	1080	1	1	21399569	387	-5.62	1.14	12	0.46	-322.00	1585.00	3175	20230417	-42.99	1370	20231114	32.12	2795	-35.24	20240219	1699	6.53	20240408	2795	-35.24	20240219	274	560.58	20231114	0.33	N	094860	500	106 억	4093143	N	N	N	N
107	20240411	150643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1794	51	2	2.93	162225668	92845	239.61	1720	1840	1706	2265	1221	1743	1747.27	19.13	21130	1906	1824	1777	1695	1648	1801	1672	107	522	500	1080	1	1	21399569	384	-5.57	1.13	12	0.43	-322.00	1585.00	3175	20230417	-43.50	1370	20231114	30.95	2795	-35.81	20240219	1699	5.59	20240408	2795	-35.81	20240219	274	554.74	20231114	0.33	N	094860	500	106 억	4093143	N	N	N	N
108	20240411	140639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1769	26	2	1.49	154258341	88379	228.08	1720	1840	1706	2265	1221	1743	1745.42	19.13	20384	1906	1824	1777	1695	1648	1801	1672	107	522	500	1080	1	1	21399569	379	-5.49	1.12	12	0.41	-322.00	1585.00	3175	20230417	-44.28	1370	20231114	29.12	2795	-36.71	20240219	1699	4.12	20240408	2795	-36.71	20240219	274	545.62	20231114	0.33	N	094860	500	106 억	4093143	N	N	N	N
109	20240411	130632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1769	26	2	1.49	148222970	84976	219.30	1720	1840	1706	2265	1221	1743	1744.29	19.13	21042	1906	1824	1777	1695	1648	1801	1672	107	522	500	1080	1	1	21399569	379	-5.49	1.12	12	0.40	-322.00	1585.00	3175	20230417	-44.28	1370	20231114	29.12	2795	-36.71	20240219	1699	4.12	20240408	2795	-36.71	20240219	274	545.62	20231114	0.33	N	094860	500	106 억	4093143	N	N	N	N
110	20240411	120641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1800	57	2	3.27	139924017	80309	207.25	1720	1840	1706	2265	1221	1743	1742.32	19.13	21535	1906	1824	1777	1695	1648	1801	1672	107	522	500	1080	1	1	21399569	385	-5.59	1.14	12	0.38	-322.00	1585.00	3175	20230417	-43.31	1370	20231114	31.39	2795	-35.60	20240219	1699	5.94	20240408	2795	-35.60	20240219	274	556.93	20231114	0.33	N	094860	500	106 억	4093143	N	N	N	N
111	20240411	110635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1800	57	2	3.27	124039560	71485	184.48	1720	1840	1706	2265	1221	1743	1735.18	19.13	24495	1906	1824	1777	1695	1648	1801	1672	107	522	500	1080	1	1	21399569	385	-5.59	1.14	12	0.33	-322.00	1585.00	3175	20230417	-43.31	1370	20231114	31.39	2795	-35.60	20240219	1699	5.94	20240408	2795	-35.60	20240219	274	556.93	20231114	0.33	N	094860	500	106 억	4093143	N	N	N	N
112	20240411	100642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1754	11	2	0.63	102868799	59646	153.93	1720	1760	1706	2265	1221	1743	1724.66	19.13	27851	1906	1824	1777	1695	1648	1801	1672	107	522	500	1080	1	1	21399569	375	-5.45	1.11	12	0.28	-322.00	1585.00	3175	20230417	-44.76	1370	20231114	28.03	2795	-37.25	20240219	1699	3.24	20240408	2795	-37.25	20240219	274	540.15	20231114	0.33	N	094860	500	106 억	4093143	N	N	N	N
113	20240411	090637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1721	-22	5	-1.26	4188889	2434	6.28	1720	1725	1720	2265	1221	1743	1720.99	19.13	-18	1906	1824	1777	1695	1648	1801	1672	107	522	500	1080	1	1	21399569	368	-5.34	1.09	12	0.01	-322.00	1585.00	3175	20230417	-45.80	1370	20231114	25.62	2795	-38.43	20240219	1699	1.29	20240408	2795	-38.43	20240219	274	528.10	20231114	0.33	N	094860	500	106 억	4093143	N	N	N	N
114	20240409	160628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1743	26	2	1.51	68101875	38749	28.52	1859	1859	1730	2230	1202	1717	1757.85	19.13	-135	1897	1807	1753	1663	1609	1780	1636	107	513	500	1060	1	1	21399569	373	-5.41	1.10	12	0.18	-322.00	1585.00	3175	20230417	-45.10	1370	20231114	27.23	2795	-37.64	20240219	1699	2.59	20240408	2795	-37.64	20240219	274	536.13	20231114	0.33	N	094860	500	106 억	4093221	N	N	N	N
115	20240409	150633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1742	25	2	1.46	64443543	36650	26.97	1859	1859	1730	2230	1202	1717	1758.35	19.13	321	1897	1807	1753	1663	1609	1780	1636	107	513	500	1060	1	1	21399569	373	-5.41	1.10	12	0.17	-322.00	1585.00	3175	20230417	-45.13	1370	20231114	27.15	2795	-37.67	20240219	1699	2.53	20240408	2795	-37.67	20240219	274	535.77	20231114	0.33	N	094860	500	106 억	4093221	N	N	N	N
116	20240409	140636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1736	19	2	1.11	63278009	35980	26.48	1859	1859	1730	2230	1202	1717	1758.70	19.13	201	1897	1807	1753	1663	1609	1780	1636	107	513	500	1060	1	1	21399569	371	-5.39	1.10	12	0.17	-322.00	1585.00	3175	20230417	-45.32	1370	20231114	26.72	2795	-37.89	20240219	1699	2.18	20240408	2795	-37.89	20240219	274	533.58	20231114	0.33	N	094860	500	106 억	4093221	N	N	N	N
117	20240409	130630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1731	14	2	0.82	60391622	34319	25.26	1859	1859	1730	2230	1202	1717	1759.71	19.13	771	1897	1807	1753	1663	1609	1780	1636	107	513	500	1060	1	1	21399569	370	-5.38	1.09	12	0.16	-322.00	1585.00	3175	20230417	-45.48	1370	20231114	26.35	2795	-38.07	20240219	1699	1.88	20240408	2795	-38.07	20240219	274	531.75	20231114	0.33	N	094860	500	106 억	4093221	N	N	N	N
118	20240409	120632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1738	21	2	1.22	53056554	30090	22.14	1859	1859	1733	2230	1202	1717	1763.26	19.13	1300	1897	1807	1753	1663	1609	1780	1636	107	513	500	1060	1	1	21399569	372	-5.40	1.10	12	0.14	-322.00	1585.00	3175	20230417	-45.26	1370	20231114	26.86	2795	-37.82	20240219	1699	2.30	20240408	2795	-37.82	20240219	274	534.31	20231114	0.33	N	094860	500	106 억	4093221	N	N	N	N
119	20240409	110632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1750	33	2	1.92	39026937	22065	16.24	1859	1859	1733	2230	1202	1717	1768.73	19.13	1884	1897	1807	1753	1663	1609	1780	1636	107	513	500	1060	1	1	21399569	374	-5.43	1.10	12	0.10	-322.00	1585.00	3175	20230417	-44.88	1370	20231114	27.74	2795	-37.39	20240219	1699	3.00	20240408	2795	-37.39	20240219	274	538.69	20231114	0.33	N	094860	500	106 억	4093221	N	N	N	N
120	20240409	100627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1762	45	2	2.62	27353163	15421	11.35	1859	1859	1733	2230	1202	1717	1773.76	19.13	4134	1897	1807	1753	1663	1609	1780	1636	107	513	500	1060	1	1	21399569	377	-5.47	1.11	12	0.07	-322.00	1585.00	3175	20230417	-44.50	1370	20231114	28.61	2795	-36.96	20240219	1699	3.71	20240408	2795	-36.96	20240219	274	543.07	20231114	0.33	N	094860	500	106 억	4093221	N	N	N	N
121	20240409	090638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1770	53	2	3.09	8001872	4440	3.27	1859	1859	1733	2230	1202	1717	1802.22	19.13	213	1897	1807	1753	1663	1609	1780	1636	107	513	500	1060	1	1	21399569	379	-5.50	1.12	12	0.02	-322.00	1585.00	3175	20230417	-44.25	1370	20231114	29.20	2795	-36.67	20240219	1699	4.18	20240408	2795	-36.67	20240219	274	545.99	20231114	0.33	N	094860	500	106 억	4093221	N	N	N	N
122	20240408	160625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1717	-27	5	-1.55	236535638	135882	209.10	1744	1843	1699	2265	1221	1744	1740.74	19.11	3132	1888	1816	1768	1696	1648	1792	1672	107	521	500	1080	1	1	21399569	367	-5.33	1.08	12	0.63	-322.00	1585.00	3175	20230417	-45.92	1370	20231114	25.33	2795	-38.57	20240219	1699	1.06	20240408	2795	-38.57	20240219	274	526.64	20231114	0.35	N	094860	500	106 억	4090068	N	N	N	N
123	20240408	150630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1766	22	2	1.26	192464229	110399	169.89	1744	1843	1699	2265	1221	1744	1743.35	19.11	3541	1888	1816	1768	1696	1648	1792	1672	107	521	500	1080	1	1	21399569	378	-5.48	1.11	12	0.52	-322.00	1585.00	3175	20230417	-44.38	1370	20231114	28.91	2795	-36.82	20240219	1699	3.94	20240408	2795	-36.82	20240219	274	544.53	20231114	0.35	N	094860	500	106 억	4090068	N	N	N	N
124	20240408	140631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1752	8	2	0.46	118171402	68855	105.96	1744	1777	1699	2265	1221	1744	1716.24	19.11	4070	1888	1816	1768	1696	1648	1792	1672	107	521	500	1080	1	1	21399569	375	-5.44	1.11	12	0.32	-322.00	1585.00	3175	20230417	-44.82	1370	20231114	27.88	2795	-37.32	20240219	1699	3.12	20240408	2795	-37.32	20240219	274	539.42	20231114	0.35	N	094860	500	106 억	4090068	N	N	N	N
125	20240408	130629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1708	-36	5	-2.06	59487558	34556	53.18	1744	1756	1706	2265	1221	1744	1721.48	19.11	-2902	1888	1816	1768	1696	1648	1792	1672	107	521	500	1080	1	1	21399569	366	-5.30	1.08	12	0.16	-322.00	1585.00	3175	20230417	-46.20	1370	20231114	24.67	2795	-38.89	20240219	1704	0.23	20240207	2795	-38.89	20240219	274	523.36	20231114	0.35	N	094860	500	106 억	4090068	N	N	N	N
126	20240408	120630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1706	-38	5	-2.18	52334041	30368	46.73	1744	1756	1706	2265	1221	1744	1723.33	19.11	-5101	1888	1816	1768	1696	1648	1792	1672	107	521	500	1080	1	1	21399569	365	-5.30	1.08	12	0.14	-322.00	1585.00	3175	20230417	-46.27	1370	20231114	24.53	2795	-38.96	20240219	1704	0.12	20240207	2795	-38.96	20240219	274	522.63	20231114	0.35	N	094860	500	106 억	4090068	N	N	N	N
127	20240408	110632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1717	-27	5	-1.55	41549123	24064	37.03	1744	1756	1715	2265	1221	1744	1726.61	19.11	-5825	1888	1816	1768	1696	1648	1792	1672	107	521	500	1080	1	1	21399569	367	-5.33	1.08	12	0.11	-322.00	1585.00	3175	20230417	-45.92	1370	20231114	25.33	2795	-38.57	20240219	1704	0.76	20240207	2795	-38.57	20240219	274	526.64	20231114	0.35	N	094860	500	106 억	4090068	N	N	N	N
128	20240408	100625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1720	-24	5	-1.38	36571945	21167	32.57	1744	1756	1720	2265	1221	1744	1727.78	19.11	-5194	1888	1816	1768	1696	1648	1792	1672	107	521	500	1080	1	1	21399569	368	-5.34	1.09	12	0.10	-322.00	1585.00	3175	20230417	-45.83	1370	20231114	25.55	2795	-38.46	20240219	1704	0.94	20240207	2795	-38.46	20240219	274	527.74	20231114	0.35	N	094860	500	106 억	4090068	N	N	N	N
129	20240408	090632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1750	6	2	0.34	3670820	2105	3.24	1744	1756	1740	2265	1221	1744	1743.86	19.11	-274	1888	1816	1768	1696	1648	1792	1672	107	521	500	1080	1	1	21399569	374	-5.43	1.10	12	0.01	-322.00	1585.00	3175	20230417	-44.88	1370	20231114	27.74	2795	-37.39	20240219	1704	2.70	20240207	2795	-37.39	20240219	274	538.69	20231114	0.35	N	094860	500	106 억	4090068	N	N	N	N
130	20240405	160631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1744	-78	5	-4.28	114096276	64721	129.99	1797	1840	1720	2365	1276	1822	1762.89	19.09	4555	1948	1885	1835	1772	1722	1916	1803	107	543	500	1120	1	1	21399569	373	-5.42	1.10	12	0.30	-322.00	1585.00	3175	20230417	-45.07	1370	20231114	27.30	2795	-37.60	20240219	1704	2.35	20240207	2795	-37.60	20240219	274	536.50	20231114	0.36	N	094860	500	106 억	4085398	N	N	N	N
131	20240405	150627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1747	-75	5	-4.12	111430729	63193	126.92	1797	1840	1720	2365	1276	1822	1763.34	19.09	4689	1948	1885	1835	1772	1722	1916	1803	107	543	500	1120	1	1	21399569	374	-5.43	1.10	12	0.30	-322.00	1585.00	3175	20230417	-44.98	1370	20231114	27.52	2795	-37.50	20240219	1704	2.52	20240207	2795	-37.50	20240219	274	537.59	20231114	0.36	N	094860	500	106 억	4085398	N	N	N	N
132	20240405	140626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1750	-72	5	-3.95	103824967	58835	118.16	1797	1840	1720	2365	1276	1822	1764.68	19.09	3936	1948	1885	1835	1772	1722	1916	1803	107	543	500	1120	1	1	21399569	374	-5.43	1.10	12	0.27	-322.00	1585.00	3175	20230417	-44.88	1370	20231114	27.74	2795	-37.39	20240219	1704	2.70	20240207	2795	-37.39	20240219	274	538.69	20231114	0.36	N	094860	500	106 억	4085398	N	N	N	N
133	20240405	130625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1759	-63	5	-3.46	78953807	44626	89.63	1797	1840	1720	2365	1276	1822	1769.23	19.09	744	1948	1885	1835	1772	1722	1916	1803	107	543	500	1120	1	1	21399569	376	-5.46	1.11	12	0.21	-322.00	1585.00	3175	20230417	-44.60	1370	20231114	28.39	2795	-37.07	20240219	1704	3.23	20240207	2795	-37.07	20240219	274	541.97	20231114	0.36	N	094860	500	106 억	4085398	N	N	N	N
134	20240405	120626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1769	-53	5	-2.91	76899747	43461	87.29	1797	1840	1720	2365	1276	1822	1769.40	19.09	744	1948	1885	1835	1772	1722	1916	1803	107	543	500	1120	1	1	21399569	379	-5.49	1.12	12	0.20	-322.00	1585.00	3175	20230417	-44.28	1370	20231114	29.12	2795	-36.71	20240219	1704	3.81	20240207	2795	-36.71	20240219	274	545.62	20231114	0.36	N	094860	500	106 억	4085398	N	N	N	N
135	20240405	110630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1766	-56	5	-3.07	71649579	40494	81.33	1797	1840	1720	2365	1276	1822	1769.39	19.09	918	1948	1885	1835	1772	1722	1916	1803	107	543	500	1120	1	1	21399569	378	-5.48	1.11	12	0.19	-322.00	1585.00	3175	20230417	-44.38	1370	20231114	28.91	2795	-36.82	20240219	1704	3.64	20240207	2795	-36.82	20240219	274	544.53	20231114	0.36	N	094860	500	106 억	4085398	N	N	N	N
136	20240405	100538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1769	-53	5	-2.91	34716980	19558	39.28	1797	1840	1720	2365	1276	1822	1775.08	19.09	-736	1948	1885	1835	1772	1722	1916	1803	107	543	500	1120	1	1	21399569	379	-5.49	1.12	12	0.09	-322.00	1585.00	3175	20230417	-44.28	1370	20231114	29.12	2795	-36.71	20240219	1704	3.81	20240207	2795	-36.71	20240219	274	545.62	20231114	0.36	N	094860	500	106 억	4085398	N	N	N	N
137	20240405	090618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1794	-28	5	-1.54	310274	173	0.35	1797	1797	1790	2365	1276	1822	1793.49	19.09	14	1948	1885	1835	1772	1722	1916	1803	107	543	500	1120	1	1	21399569	384	-5.57	1.13	12	0.00	-322.00	1585.00	3175	20230417	-43.50	1370	20231114	30.95	2795	-35.81	20240219	1704	5.28	20240207	2795	-35.81	20240219	274	554.74	20231114	0.36	N	094860	500	106 억	4085398	N	N	N	N
138	20240404	160619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1822	1	2	0.05	90421492	49791	118.16	1790	1898	1785	2365	1275	1821	1816.02	19.10	-2598	2027	1924	1857	1754	1687	1890	1720	107	544	500	1120	1	1	21399569	390	-5.66	1.15	12	0.23	-322.00	1585.00	3175	20230417	-42.61	1370	20231114	32.99	2795	-34.81	20240219	1704	6.92	20240207	2795	-34.81	20240219	274	564.96	20231114	0.37	N	094860	500	106 억	4087959	N	N	N	N
139	20240404	150616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1830	9	2	0.49	89242338	49142	116.62	1790	1898	1785	2365	1275	1821	1816.01	19.10	-2598	2027	1924	1857	1754	1687	1890	1720	107	544	500	1120	1	1	21399569	392	-5.68	1.15	12	0.23	-322.00	1585.00	3175	20230417	-42.36	1370	20231114	33.58	2795	-34.53	20240219	1704	7.39	20240207	2795	-34.53	20240219	274	567.88	20231114	0.37	N	094860	500	106 억	4087959	N	N	N	N
140	20240404	140618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1823	2	2	0.11	73323444	40385	95.84	1790	1898	1785	2365	1275	1821	1815.61	19.10	-3254	2027	1924	1857	1754	1687	1890	1720	107	544	500	1120	1	1	21399569	390	-5.66	1.15	12	0.19	-322.00	1585.00	3175	20230417	-42.58	1370	20231114	33.07	2795	-34.78	20240219	1704	6.98	20240207	2795	-34.78	20240219	274	565.33	20231114	0.37	N	094860	500	106 억	4087959	N	N	N	N
141	20240404	130612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1820	-1	5	-0.05	67660617	37268	88.44	1790	1898	1785	2365	1275	1821	1815.52	19.10	-3073	2027	1924	1857	1754	1687	1890	1720	107	544	500	1120	1	1	21399569	389	-5.65	1.15	12	0.17	-322.00	1585.00	3175	20230417	-42.68	1370	20231114	32.85	2795	-34.88	20240219	1704	6.81	20240207	2795	-34.88	20240219	274	564.23	20231114	0.37	N	094860	500	106 억	4087959	N	N	N	N
142	20240404	120615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1832	11	2	0.60	63849057	35176	83.48	1790	1898	1785	2365	1275	1821	1815.13	19.10	-2972	2027	1924	1857	1754	1687	1890	1720	107	544	500	1120	1	1	21399569	392	-5.69	1.16	12	0.16	-322.00	1585.00	3175	20230417	-42.30	1370	20231114	33.72	2795	-34.45	20240219	1704	7.51	20240207	2795	-34.45	20240219	274	568.61	20231114	0.37	N	094860	500	106 억	4087959	N	N	N	N
143	20240404	110618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1830	9	2	0.49	56242265	31023	73.62	1790	1898	1785	2365	1275	1821	1812.92	19.10	-2729	2027	1924	1857	1754	1687	1890	1720	107	544	500	1120	1	1	21399569	392	-5.68	1.15	12	0.14	-322.00	1585.00	3175	20230417	-42.36	1370	20231114	33.58	2795	-34.53	20240219	1704	7.39	20240207	2795	-34.53	20240219	274	567.88	20231114	0.37	N	094860	500	106 억	4087959	N	N	N	N
144	20240404	100617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1805	-16	5	-0.88	35760027	19621	46.56	1790	1898	1790	2365	1275	1821	1822.54	19.10	-2783	2027	1924	1857	1754	1687	1890	1720	107	544	500	1120	1	1	21399569	386	-5.61	1.14	12	0.09	-322.00	1585.00	3175	20230417	-43.15	1370	20231114	31.75	2795	-35.42	20240219	1704	5.93	20240207	2795	-35.42	20240219	274	558.76	20231114	0.37	N	094860	500	106 억	4087959	N	N	N	N
145	20240404	090617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1804	-17	5	-0.93	1129657	627	1.49	1790	1804	1790	2365	1275	1821	1801.69	19.10	-349	2027	1924	1857	1754	1687	1890	1720	107	544	500	1120	1	1	21399569	386	-5.60	1.14	12	0.00	-322.00	1585.00	3175	20230417	-43.18	1370	20231114	31.68	2795	-35.46	20240219	1704	5.87	20240207	2795	-35.46	20240219	274	558.39	20231114	0.37	N	094860	500	106 억	4087959	N	N	N	N
146	20240403	160617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1821	-47	5	-2.52	77166694	42129	51.86	1868	1960	1790	2425	1308	1868	1831.68	19.12	-2781	1957	1912	1826	1781	1695	1869	1738	107	557	500	1150	1	1	21399569	390	-5.66	1.15	12	0.20	-322.00	1585.00	3175	20230417	-42.65	1370	20231114	32.92	2795	-34.85	20240219	1704	6.87	20240207	2795	-34.85	20240219	274	564.60	20231114	0.37	N	094860	500	106 억	4090691	N	N	N	N
147	20240403	150615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1814	-54	5	-2.89	73293984	39992	49.23	1868	1960	1790	2425	1308	1868	1832.72	19.12	-1272	1957	1912	1826	1781	1695	1869	1738	107	557	500	1150	1	1	21399569	388	-5.63	1.14	12	0.19	-322.00	1585.00	3175	20230417	-42.87	1370	20231114	32.41	2795	-35.10	20240219	1704	6.46	20240207	2795	-35.10	20240219	274	562.04	20231114	0.37	N	094860	500	106 억	4090691	N	N	N	N
148	20240403	140611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1821	-47	5	-2.52	59320730	32264	39.71	1868	1960	1790	2425	1308	1868	1838.60	19.12	-441	1957	1912	1826	1781	1695	1869	1738	107	557	500	1150	1	1	21399569	390	-5.66	1.15	12	0.15	-322.00	1585.00	3175	20230417	-42.65	1370	20231114	32.92	2795	-34.85	20240219	1704	6.87	20240207	2795	-34.85	20240219	274	564.60	20231114	0.37	N	094860	500	106 억	4090691	N	N	N	N
149	20240403	130611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1823	-45	5	-2.41	56954920	30957	38.11	1868	1960	1790	2425	1308	1868	1839.81	19.12	-438	1957	1912	1826	1781	1695	1869	1738	107	557	500	1150	1	1	21399569	390	-5.66	1.15	12	0.14	-322.00	1585.00	3175	20230417	-42.58	1370	20231114	33.07	2795	-34.78	20240219	1704	6.98	20240207	2795	-34.78	20240219	274	565.33	20231114	0.37	N	094860	500	106 억	4090691	N	N	N	N
150	20240403	120610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1825	-43	5	-2.30	47693785	25850	31.82	1868	1960	1790	2425	1308	1868	1845.02	19.12	-806	1957	1912	1826	1781	1695	1869	1738	107	557	500	1150	1	1	21399569	391	-5.67	1.15	12	0.12	-322.00	1585.00	3175	20230417	-42.52	1370	20231114	33.21	2795	-34.70	20240219	1704	7.10	20240207	2795	-34.70	20240219	274	566.06	20231114	0.37	N	094860	500	106 억	4090691	N	N	N	N
151	20240403	110612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1827	-41	5	-2.19	33125041	17822	21.94	1868	1960	1790	2425	1308	1868	1858.66	19.12	-3471	1957	1912	1826	1781	1695	1869	1738	107	557	500	1150	1	1	21399569	391	-5.67	1.15	12	0.08	-322.00	1585.00	3175	20230417	-42.46	1370	20231114	33.36	2795	-34.63	20240219	1704	7.22	20240207	2795	-34.63	20240219	274	566.79	20231114	0.37	N	094860	500	106 억	4090691	N	N	N	N
152	20240403	100612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1845	-23	5	-1.23	25044567	13405	16.50	1868	1960	1790	2425	1308	1868	1868.30	19.12	-3170	1957	1912	1826	1781	1695	1869	1738	107	557	500	1150	1	1	21399569	395	-5.73	1.16	12	0.06	-322.00	1585.00	3175	20230417	-41.89	1370	20231114	34.67	2795	-33.99	20240219	1704	8.27	20240207	2795	-33.99	20240219	274	573.36	20231114	0.37	N	094860	500	106 억	4090691	N	N	N	N
153	20240403	090612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1953	85	2	4.55	5617644	3003	3.70	1868	1960	1790	2425	1308	1868	1870.68	19.12	-499	1957	1912	1826	1781	1695	1869	1738	107	557	500	1150	1	1	21399569	418	-6.07	1.23	12	0.01	-322.00	1585.00	3175	20230417	-38.49	1370	20231114	42.55	2795	-30.13	20240219	1704	14.61	20240207	2795	-30.13	20240219	274	612.77	20231114	0.37	N	094860	500	106 억	4090691	N	N	N	N
154	20240402	160602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1868	-3	5	-0.16	148991193	81191	162.54	1871	1871	1740	2430	1310	1871	1835.07	19.19	-15798	1991	1931	1900	1840	1809	1915	1824	107	559	500	1160	1	1	21399569	400	-5.80	1.18	12	0.38	-322.00	1585.00	3175	20230417	-41.17	1370	20231114	36.35	2795	-33.17	20240219	1704	9.62	20240207	2795	-33.17	20240219	274	581.75	20231114	0.37	N	094860	500	106 억	4106489	N	N	N	N
155	20240402	150610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1864	-7	5	-0.37	142607659	77768	155.69	1871	1871	1740	2430	1310	1871	1833.76	19.19	-15162	1991	1931	1900	1840	1809	1915	1824	107	559	500	1160	1	1	21399569	399	-5.79	1.18	12	0.36	-322.00	1585.00	3175	20230417	-41.29	1370	20231114	36.06	2795	-33.31	20240219	1704	9.39	20240207	2795	-33.31	20240219	274	580.29	20231114	0.37	N	094860	500	106 억	4106489	N	N	N	N
156	20240402	140611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1835	-36	5	-1.92	125189443	68280	136.69	1871	1871	1740	2430	1310	1871	1833.47	19.19	-14674	1991	1931	1900	1840	1809	1915	1824	107	559	500	1160	1	1	21399569	393	-5.70	1.16	12	0.32	-322.00	1585.00	3175	20230417	-42.20	1370	20231114	33.94	2795	-34.35	20240219	1704	7.69	20240207	2795	-34.35	20240219	274	569.71	20231114	0.37	N	094860	500	106 억	4106489	N	N	N	N
157	20240402	130602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1850	-21	5	-1.12	115383890	62946	126.01	1871	1871	1740	2430	1310	1871	1833.06	19.19	-14746	1991	1931	1900	1840	1809	1915	1824	107	559	500	1160	1	1	21399569	396	-5.75	1.17	12	0.29	-322.00	1585.00	3175	20230417	-41.73	1370	20231114	35.04	2795	-33.81	20240219	1704	8.57	20240207	2795	-33.81	20240219	274	575.18	20231114	0.37	N	094860	500	106 억	4106489	N	N	N	N
158	20240402	120558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1846	-25	5	-1.34	113808857	62094	124.31	1871	1871	1740	2430	1310	1871	1832.85	19.19	-14746	1991	1931	1900	1840	1809	1915	1824	107	559	500	1160	1	1	21399569	395	-5.73	1.16	12	0.29	-322.00	1585.00	3175	20230417	-41.86	1370	20231114	34.74	2795	-33.95	20240219	1704	8.33	20240207	2795	-33.95	20240219	274	573.72	20231114	0.37	N	094860	500	106 억	4106489	N	N	N	N
159	20240402	110604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1820	-51	5	-2.73	91304800	49957	100.01	1871	1871	1740	2430	1310	1871	1827.67	19.19	-9512	1991	1931	1900	1840	1809	1915	1824	107	559	500	1160	1	1	21399569	389	-5.65	1.15	12	0.23	-322.00	1585.00	3175	20230417	-42.68	1370	20231114	32.85	2795	-34.88	20240219	1704	6.81	20240207	2795	-34.88	20240219	274	564.23	20231114	0.37	N	094860	500	106 억	4106489	N	N	N	N
160	20240402	100604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1822	-49	5	-2.62	58119543	31799	63.66	1871	1871	1740	2430	1310	1871	1827.72	19.19	-5351	1991	1931	1900	1840	1809	1915	1824	107	559	500	1160	1	1	21399569	390	-5.66	1.15	12	0.15	-322.00	1585.00	3175	20230417	-42.61	1370	20231114	32.99	2795	-34.81	20240219	1704	6.92	20240207	2795	-34.81	20240219	274	564.96	20231114	0.37	N	094860	500	106 억	4106489	N	N	N	N
161	20240402	090605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1871	0	3	0.00	1141310	610	1.22	1871	1871	1871	2430	1310	1871	1871.00	19.19	-102	1991	1931	1900	1840	1809	1915	1824	107	559	500	1160	1	1	21399569	400	-5.81	1.18	12	0.00	-322.00	1585.00	3175	20230417	-41.07	1370	20231114	36.57	2795	-33.06	20240219	1704	9.80	20240207	2795	-33.06	20240219	274	582.85	20231114	0.37	N	094860	500	106 억	4106489	N	N	N	N
162	20240401	160602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1871	-4	5	-0.21	93885325	49859	18.46	1960	1960	1869	2435	1313	1875	1883.02	19.22	-6178	2241	2058	1947	1764	1653	2149	1855	107	560	500	1160	1	1	21399569	400	-5.81	1.18	12	0.23	-322.00	1585.00	3175	20230417	-41.07	1370	20231114	36.57	2795	-33.06	20240219	1704	9.80	20240207	2795	-33.06	20240219	274	582.85	20231114	0.36	N	094860	500	106 억	4112484	N	N	N	N
163	20240401	150604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1881	6	2	0.32	92449350	49092	18.17	1960	1960	1869	2435	1313	1875	1883.19	19.22	-6133	2241	2058	1947	1764	1653	2149	1855	107	560	500	1160	1	1	21399569	403	-5.84	1.19	12	0.23	-322.00	1585.00	3175	20230417	-40.76	1370	20231114	37.30	2795	-32.70	20240219	1704	10.39	20240207	2795	-32.70	20240219	274	586.50	20231114	0.36	N	094860	500	106 억	4112484	N	N	N	N
164	20240401	140559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1885	10	2	0.53	70603510	37427	13.85	1960	1960	1870	2435	1313	1875	1886.43	19.22	-920	2241	2058	1947	1764	1653	2149	1855	107	560	500	1160	1	1	21399569	403	-5.85	1.19	12	0.17	-322.00	1585.00	3175	20230417	-40.63	1370	20231114	37.59	2795	-32.56	20240219	1704	10.62	20240207	2795	-32.56	20240219	274	587.96	20231114	0.36	N	094860	500	106 억	4112484	N	N	N	N
165	20240401	130557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1884	9	2	0.48	47761116	25259	9.35	1960	1960	1880	2435	1313	1875	1890.86	19.22	2337	2241	2058	1947	1764	1653	2149	1855	107	560	500	1160	1	1	21399569	403	-5.85	1.19	12	0.12	-322.00	1585.00	3175	20230417	-40.66	1370	20231114	37.52	2795	-32.59	20240219	1704	10.56	20240207	2795	-32.59	20240219	274	587.59	20231114	0.36	N	094860	500	106 억	4112484	N	N	N	N
166	20240401	120603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1891	16	2	0.85	42188600	22305	8.26	1960	1960	1880	2435	1313	1875	1891.44	19.22	2418	2241	2058	1947	1764	1653	2149	1855	107	560	500	1160	1	1	21399569	405	-5.87	1.19	12	0.10	-322.00	1585.00	3175	20230417	-40.44	1370	20231114	38.03	2795	-32.34	20240219	1704	10.97	20240207	2795	-32.34	20240219	274	590.15	20231114	0.36	N	094860	500	106 억	4112484	N	N	N	N
167	20240401	110602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1887	12	2	0.64	37367033	19751	7.31	1960	1960	1880	2435	1313	1875	1891.91	19.22	2418	2241	2058	1947	1764	1653	2149	1855	107	560	500	1160	1	1	21399569	404	-5.86	1.19	12	0.09	-322.00	1585.00	3175	20230417	-40.57	1370	20231114	37.74	2795	-32.49	20240219	1704	10.74	20240207	2795	-32.49	20240219	274	588.69	20231114	0.36	N	094860	500	106 억	4112484	N	N	N	N
168	20240401	100559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1883	8	2	0.43	30300140	16004	5.92	1960	1960	1880	2435	1313	1875	1893.29	19.22	2653	2241	2058	1947	1764	1653	2149	1855	107	560	500	1160	1	1	21399569	403	-5.85	1.19	12	0.07	-322.00	1585.00	3175	20230417	-40.69	1370	20231114	37.45	2795	-32.63	20240219	1704	10.50	20240207	2795	-32.63	20240219	274	587.23	20231114	0.36	N	094860	500	106 억	4112484	N	N	N	N
169	20240401	090600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1948	73	2	3.89	3760007	1940	0.72	1960	1960	1916	2435	1313	1875	1938.15	19.22	-141	2241	2058	1947	1764	1653	2149	1855	107	560	500	1160	1	1	21399569	417	-6.05	1.23	12	0.01	-322.00	1585.00	3175	20230417	-38.65	1370	20231114	42.19	2795	-30.30	20240219	1704	14.32	20240207	2795	-30.30	20240219	274	610.95	20231114	0.36	N	094860	500	106 억	4112484	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History