KissMeData/290270/price/prices-20240401.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

70 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	161135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4855	220	2	4.75	252687855	53352	229.67	4655	4855	4640	6020	3245	4635	4733.64	1.17	7520	4745	4690	4650	4595	4555	4717	4622	48	1385	500	3330	5	1	9607672	466	6.93	1.09	12	0.56	701.00	4468.00	5510	20230609	-11.89	3705	20230516	31.04	4855	0.00	20240430	3855	25.94	20240105	5510	-11.89	20230609	3705	31.04	20230516	1.46	N	290270	500	48 억	112140	N	N	N	N
3	20240430	151145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	65	2	1.40	192415200	40930	176.19	4655	4770	4640	6020	3245	4635	4701.08	1.17	7496	4745	4690	4650	4595	4555	4717	4622	48	1385	500	3330	5	1	9607672	452	6.70	1.05	12	0.43	701.00	4468.00	5510	20230609	-14.70	3705	20230516	26.86	4825	-2.59	20240108	3855	21.92	20240105	5510	-14.70	20230609	3705	26.86	20230516	1.46	N	290270	500	48 억	112140	N	N	N	N
4	20240430	141148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	75	2	1.62	163329980	34759	149.63	4655	4770	4640	6020	3245	4635	4698.93	1.17	6469	4745	4690	4650	4595	4555	4717	4622	48	1385	500	3330	5	1	9607672	453	6.72	1.05	12	0.36	701.00	4468.00	5510	20230609	-14.52	3705	20230516	27.13	4825	-2.38	20240108	3855	22.18	20240105	5510	-14.52	20230609	3705	27.13	20230516	1.46	N	290270	500	48 억	112140	N	N	N	N
5	20240430	131148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	65	2	1.40	136014175	28944	124.60	4655	4770	4640	6020	3245	4635	4699.22	1.17	5775	4745	4690	4650	4595	4555	4717	4622	48	1385	500	3330	5	1	9607672	452	6.70	1.05	12	0.30	701.00	4468.00	5510	20230609	-14.70	3705	20230516	26.86	4825	-2.59	20240108	3855	21.92	20240105	5510	-14.70	20230609	3705	26.86	20230516	1.46	N	290270	500	48 억	112140	N	N	N	N
6	20240430	121144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4715	80	2	1.73	111483560	23704	102.04	4655	4770	4650	6020	3245	4635	4703.15	1.17	4806	4745	4690	4650	4595	4555	4717	4622	48	1385	500	3330	5	1	9607672	453	6.73	1.06	12	0.25	701.00	4468.00	5510	20230609	-14.43	3705	20230516	27.26	4825	-2.28	20240108	3855	22.31	20240105	5510	-14.43	20230609	3705	27.26	20230516	1.46	N	290270	500	48 억	112140	N	N	N	N
7	20240430	111139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4720	85	2	1.83	80980960	17261	74.30	4655	4720	4650	6020	3245	4635	4691.56	1.17	6089	4745	4690	4650	4595	4555	4717	4622	48	1385	500	3330	5	1	9607672	453	6.73	1.06	12	0.18	701.00	4468.00	5510	20230609	-14.34	3705	20230516	27.40	4825	-2.18	20240108	3855	22.44	20240105	5510	-14.34	20230609	3705	27.40	20230516	1.46	N	290270	500	48 억	112140	N	N	N	N
8	20240430	101141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	35	2	0.76	45982835	9808	42.22	4655	4710	4655	6020	3245	4635	4688.30	1.17	2229	4745	4690	4650	4595	4555	4717	4622	48	1385	500	3330	5	1	9607672	449	6.66	1.05	12	0.10	701.00	4468.00	5510	20230609	-15.25	3705	20230516	26.05	4825	-3.21	20240108	3855	21.14	20240105	5510	-15.25	20230609	3705	26.05	20230516	1.46	N	290270	500	48 억	112140	N	N	N	N
9	20240430	091150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	45	2	0.97	9708870	2075	8.93	4655	4710	4655	6020	3245	4635	4678.97	1.17	744	4745	4690	4650	4595	4555	4717	4622	48	1385	500	3330	5	1	9607672	450	6.68	1.05	12	0.02	701.00	4468.00	5510	20230609	-15.06	3705	20230516	26.32	4825	-3.01	20240108	3855	21.40	20240105	5510	-15.06	20230609	3705	26.32	20230516	1.46	N	290270	500	48 억	112140	N	N	N	N
10	20240429	161129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	15	2	0.32	107904545	23230	103.03	4620	4705	4610	6000	3235	4620	4645.15	1.13	3022	4746	4682	4626	4562	4506	4655	4535	48	1380	500	3320	5	1	9607672	445	6.61	1.04	12	0.24	701.00	4468.00	5510	20230609	-15.88	3705	20230516	25.10	4825	-3.94	20240108	3855	20.23	20240105	5510	-15.88	20230609	3705	25.10	20230516	1.42	N	290270	500	48 억	108659	N	N	N	N
11	20240429	151140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	20	2	0.43	101871445	21928	97.26	4620	4705	4610	6000	3235	4620	4645.83	1.13	2916	4746	4682	4626	4562	4506	4655	4535	48	1380	500	3320	5	1	9607672	446	6.62	1.04	12	0.23	701.00	4468.00	5510	20230609	-15.79	3705	20230516	25.24	4825	-3.83	20240108	3855	20.36	20240105	5510	-15.79	20230609	3705	25.24	20230516	1.42	N	290270	500	48 억	108659	N	N	N	N
12	20240429	141055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	0	3	0.00	88703760	19092	84.68	4620	4705	4610	6000	3235	4620	4646.25	1.13	2742	4746	4682	4626	4562	4506	4655	4535	48	1380	500	3320	5	1	9607672	444	6.59	1.03	12	0.20	701.00	4468.00	5510	20230609	-16.15	3705	20230516	24.70	4825	-4.25	20240108	3855	19.84	20240105	5510	-16.15	20230609	3705	24.70	20230516	1.42	N	290270	500	48 억	108659	N	N	N	N
13	20240429	131139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	10	2	0.22	84165120	18112	80.33	4620	4705	4610	6000	3235	4620	4647.06	1.13	2738	4746	4682	4626	4562	4506	4655	4535	48	1380	500	3320	5	1	9607672	445	6.60	1.04	12	0.19	701.00	4468.00	5510	20230609	-15.97	3705	20230516	24.97	4825	-4.04	20240108	3855	20.10	20240105	5510	-15.97	20230609	3705	24.97	20230516	1.42	N	290270	500	48 억	108659	N	N	N	N
14	20240429	121138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	-5	5	-0.11	67539980	14513	64.37	4620	4705	4610	6000	3235	4620	4653.98	1.13	2686	4746	4682	4626	4562	4506	4655	4535	48	1380	500	3320	5	1	9607672	443	6.58	1.03	12	0.15	701.00	4468.00	5510	20230609	-16.24	3705	20230516	24.56	4825	-4.35	20240108	3855	19.71	20240105	5510	-16.24	20230609	3705	24.56	20230516	1.42	N	290270	500	48 억	108659	N	N	N	N
15	20240429	111114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	55	2	1.19	51199690	10982	48.71	4620	4705	4610	6000	3235	4620	4662.51	1.13	2383	4746	4682	4626	4562	4506	4655	4535	48	1380	500	3320	5	1	9607672	449	6.67	1.05	12	0.11	701.00	4468.00	5510	20230609	-15.15	3705	20230516	26.18	4825	-3.11	20240108	3855	21.27	20240105	5510	-15.15	20230609	3705	26.18	20230516	1.42	N	290270	500	48 억	108659	N	N	N	N
16	20240429	101138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	70	2	1.52	39810820	8547	37.91	4620	4705	4610	6000	3235	4620	4658.29	1.13	2069	4746	4682	4626	4562	4506	4655	4535	48	1380	500	3320	5	1	9607672	451	6.69	1.05	12	0.09	701.00	4468.00	5510	20230609	-14.88	3705	20230516	26.59	4825	-2.80	20240108	3855	21.66	20240105	5510	-14.88	20230609	3705	26.59	20230516	1.42	N	290270	500	48 억	108659	N	N	N	N
17	20240429	091138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	25	2	0.54	15503715	3352	14.87	4620	4645	4610	6000	3235	4620	4625.36	1.13	1506	4746	4682	4626	4562	4506	4655	4535	48	1380	500	3320	5	1	9607672	446	6.63	1.04	12	0.03	701.00	4468.00	5510	20230609	-15.70	3705	20230516	25.37	4825	-3.73	20240108	3855	20.49	20240105	5510	-15.70	20230609	3705	25.37	20230516	1.42	N	290270	500	48 억	108659	N	N	N	N
18	20240426	161134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	-40	5	-0.86	103809070	22447	71.05	4660	4690	4570	6050	3265	4660	4624.54	1.15	-1515	4833	4746	4678	4591	4523	4712	4557	48	1390	500	3350	5	1	9607672	444	6.59	1.03	12	0.23	701.00	4468.00	5510	20230609	-16.15	3705	20230516	24.70	4825	-4.25	20240108	3855	19.84	20240105	5510	-16.15	20230609	3705	24.70	20230516	1.40	N	290270	500	48 억	110041	N	N	N	N
19	20240426	151134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	-40	5	-0.86	101965695	22048	69.79	4660	4690	4570	6050	3265	4660	4624.62	1.15	-1655	4833	4746	4678	4591	4523	4712	4557	48	1390	500	3350	5	1	9607672	444	6.59	1.03	12	0.23	701.00	4468.00	5510	20230609	-16.15	3705	20230516	24.70	4825	-4.25	20240108	3855	19.84	20240105	5510	-16.15	20230609	3705	24.70	20230516	1.40	N	290270	500	48 억	110041	N	N	N	N
20	20240426	141133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	-45	5	-0.97	87431620	18914	59.87	4660	4690	4570	6050	3265	4660	4622.47	1.15	-612	4833	4746	4678	4591	4523	4712	4557	48	1390	500	3350	5	1	9607672	443	6.58	1.03	12	0.20	701.00	4468.00	5510	20230609	-16.24	3705	20230516	24.56	4825	-4.35	20240108	3855	19.71	20240105	5510	-16.24	20230609	3705	24.56	20230516	1.40	N	290270	500	48 억	110041	N	N	N	N
21	20240426	131134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4585	-75	5	-1.61	80478565	17402	55.08	4660	4690	4570	6050	3265	4660	4624.55	1.15	-504	4833	4746	4678	4591	4523	4712	4557	48	1390	500	3350	5	1	9607672	441	6.54	1.03	12	0.18	701.00	4468.00	5510	20230609	-16.79	3705	20230516	23.75	4825	-4.97	20240108	3855	18.94	20240105	5510	-16.79	20230609	3705	23.75	20230516	1.40	N	290270	500	48 억	110041	N	N	N	N
22	20240426	121131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	-25	5	-0.54	54173670	11678	36.96	4660	4690	4610	6050	3265	4660	4638.84	1.15	-895	4833	4746	4678	4591	4523	4712	4557	48	1390	500	3350	5	1	9607672	445	6.61	1.04	12	0.12	701.00	4468.00	5510	20230609	-15.88	3705	20230516	25.10	4825	-3.94	20240108	3855	20.23	20240105	5510	-15.88	20230609	3705	25.10	20230516	1.40	N	290270	500	48 억	110041	N	N	N	N
23	20240426	111130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	-50	5	-1.07	44184835	9516	30.12	4660	4690	4610	6050	3265	4660	4643.11	1.15	-854	4833	4746	4678	4591	4523	4712	4557	48	1390	500	3350	5	1	9607672	443	6.58	1.03	12	0.10	701.00	4468.00	5510	20230609	-16.33	3705	20230516	24.43	4825	-4.46	20240108	3855	19.58	20240105	5510	-16.33	20230609	3705	24.43	20230516	1.40	N	290270	500	48 억	110041	N	N	N	N
24	20240426	101131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	0	3	0.00	24601595	5282	16.72	4660	4690	4630	6050	3265	4660	4657.60	1.15	682	4833	4746	4678	4591	4523	4712	4557	48	1390	500	3350	5	1	9607672	448	6.65	1.04	12	0.05	701.00	4468.00	5510	20230609	-15.43	3705	20230516	25.78	4825	-3.42	20240108	3855	20.88	20240105	5510	-15.43	20230609	3705	25.78	20230516	1.40	N	290270	500	48 억	110041	N	N	N	N
25	20240426	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4685	25	2	0.54	3407955	728	2.30	4660	4690	4660	6050	3265	4660	4683.17	1.15	22	4833	4746	4678	4591	4523	4712	4557	48	1390	500	3350	5	1	9607672	450	6.68	1.05	12	0.01	701.00	4468.00	5510	20230609	-14.97	3705	20230516	26.45	4825	-2.90	20240108	3855	21.53	20240105	5510	-14.97	20230609	3705	26.45	20230516	1.40	N	290270	500	48 억	110041	N	N	N	N
26	20240425	161126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	-30	5	-0.64	148631490	31575	123.07	4750	4765	4610	6090	3285	4690	4707.54	1.09	4089	4820	4755	4685	4620	4550	4787	4652	48	1400	500	3370	5	1	9607672	448	6.65	1.04	12	0.33	701.00	4468.00	5510	20230609	-15.43	3705	20230516	25.78	4825	-3.42	20240108	3855	20.88	20240105	5510	-15.43	20230609	3705	25.78	20230516	1.38	N	290270	500	48 억	104738	N	N	N	N
27	20240425	151131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	-15	5	-0.32	145305875	30862	120.29	4750	4765	4610	6090	3285	4690	4708.55	1.09	3890	4820	4755	4685	4620	4550	4787	4652	48	1400	500	3370	5	1	9607672	449	6.67	1.05	12	0.32	701.00	4468.00	5510	20230609	-15.15	3705	20230516	26.18	4825	-3.11	20240108	3855	21.27	20240105	5510	-15.15	20230609	3705	26.18	20230516	1.38	N	290270	500	48 억	104738	N	N	N	N
28	20240425	141128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	45	2	0.96	119105810	25290	98.57	4750	4765	4610	6090	3285	4690	4710.00	1.09	3396	4820	4755	4685	4620	4550	4787	4652	48	1400	500	3370	5	1	9607672	455	6.75	1.06	12	0.26	701.00	4468.00	5510	20230609	-14.07	3705	20230516	27.80	4825	-1.87	20240108	3855	22.83	20240105	5510	-14.07	20230609	3705	27.80	20230516	1.38	N	290270	500	48 억	104738	N	N	N	N
29	20240425	131127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	20	2	0.43	72802625	15522	60.50	4750	4750	4610	6090	3285	4690	4690.30	1.09	-124	4820	4755	4685	4620	4550	4787	4652	48	1400	500	3370	5	1	9607672	453	6.72	1.05	12	0.16	701.00	4468.00	5510	20230609	-14.52	3705	20230516	27.13	4825	-2.38	20240108	3855	22.18	20240105	5510	-14.52	20230609	3705	27.13	20230516	1.38	N	290270	500	48 억	104738	N	N	N	N
30	20240425	121125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	0	3	0.00	57068140	12171	47.44	4750	4750	4610	6090	3285	4690	4688.81	1.09	-629	4820	4755	4685	4620	4550	4787	4652	48	1400	500	3370	5	1	9607672	451	6.69	1.05	12	0.13	701.00	4468.00	5510	20230609	-14.88	3705	20230516	26.59	4825	-2.80	20240108	3855	21.66	20240105	5510	-14.88	20230609	3705	26.59	20230516	1.38	N	290270	500	48 억	104738	N	N	N	N
31	20240425	111126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	5	2	0.11	54325800	11587	45.16	4750	4750	4610	6090	3285	4690	4688.44	1.09	-629	4820	4755	4685	4620	4550	4787	4652	48	1400	500	3370	5	1	9607672	451	6.70	1.05	12	0.12	701.00	4468.00	5510	20230609	-14.79	3705	20230516	26.72	4825	-2.69	20240108	3855	21.79	20240105	5510	-14.79	20230609	3705	26.72	20230516	1.38	N	290270	500	48 억	104738	N	N	N	N
32	20240425	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	0	3	0.00	48422740	10328	40.26	4750	4750	4610	6090	3285	4690	4688.41	1.09	-721	4820	4755	4685	4620	4550	4787	4652	48	1400	500	3370	5	1	9607672	451	6.69	1.05	12	0.11	701.00	4468.00	5510	20230609	-14.88	3705	20230516	26.59	4825	-2.80	20240108	3855	21.66	20240105	5510	-14.88	20230609	3705	26.59	20230516	1.38	N	290270	500	48 억	104738	N	N	N	N
33	20240425	091130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	15	2	0.32	16574755	3526	13.74	4750	4750	4685	6090	3285	4690	4702.54	1.09	-301	4820	4755	4685	4620	4550	4787	4652	48	1400	500	3370	5	1	9607672	452	6.71	1.05	12	0.04	701.00	4468.00	5510	20230609	-14.61	3705	20230516	26.99	4825	-2.49	20240108	3855	22.05	20240105	5510	-14.61	20230609	3705	26.99	20230516	1.38	N	290270	500	48 억	104738	N	N	N	N
34	20240424	161107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	50	2	1.08	119541195	25642	115.46	4645	4750	4615	6030	3250	4640	4661.93	1.06	2655	4776	4707	4636	4567	4496	4742	4602	48	1390	500	3340	5	1	9607672	451	6.69	1.05	12	0.27	701.00	4468.00	5510	20230609	-14.88	3705	20230516	26.59	4825	-2.80	20240108	3855	21.66	20240105	5510	-14.88	20230609	3705	26.59	20230516	1.36	N	290270	500	48 억	101864	N	N	N	N
35	20240424	151124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	50	2	1.08	108874465	23369	105.23	4645	4750	4615	6030	3250	4640	4658.94	1.06	2086	4776	4707	4636	4567	4496	4742	4602	48	1390	500	3340	5	1	9607672	451	6.69	1.05	12	0.24	701.00	4468.00	5510	20230609	-14.88	3705	20230516	26.59	4825	-2.80	20240108	3855	21.66	20240105	5510	-14.88	20230609	3705	26.59	20230516	1.36	N	290270	500	48 억	101864	N	N	N	N
36	20240424	141125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	35	2	0.75	103522650	22224	100.07	4645	4750	4615	6030	3250	4640	4658.16	1.06	2141	4776	4707	4636	4567	4496	4742	4602	48	1390	500	3340	5	1	9607672	449	6.67	1.05	12	0.23	701.00	4468.00	5510	20230609	-15.15	3705	20230516	26.18	4825	-3.11	20240108	3855	21.27	20240105	5510	-15.15	20230609	3705	26.18	20230516	1.36	N	290270	500	48 억	101864	N	N	N	N
37	20240424	131128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	30	2	0.65	102234495	21948	98.83	4645	4750	4615	6030	3250	4640	4658.04	1.06	2119	4776	4707	4636	4567	4496	4742	4602	48	1390	500	3340	5	1	9607672	449	6.66	1.05	12	0.23	701.00	4468.00	5510	20230609	-15.25	3705	20230516	26.05	4825	-3.21	20240108	3855	21.14	20240105	5510	-15.25	20230609	3705	26.05	20230516	1.36	N	290270	500	48 억	101864	N	N	N	N
38	20240424	121122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	0	3	0.00	64319295	13787	62.08	4645	4750	4620	6030	3250	4640	4665.23	1.06	129	4776	4707	4636	4567	4496	4742	4602	48	1390	500	3340	5	1	9607672	446	6.62	1.04	12	0.14	701.00	4468.00	5510	20230609	-15.79	3705	20230516	25.24	4825	-3.83	20240108	3855	20.36	20240105	5510	-15.79	20230609	3705	25.24	20230516	1.36	N	290270	500	48 억	101864	N	N	N	N
39	20240424	111121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	0	3	0.00	55535645	11892	53.55	4645	4750	4640	6030	3250	4640	4670.03	1.06	484	4776	4707	4636	4567	4496	4742	4602	48	1390	500	3340	5	1	9607672	446	6.62	1.04	12	0.12	701.00	4468.00	5510	20230609	-15.79	3705	20230516	25.24	4825	-3.83	20240108	3855	20.36	20240105	5510	-15.79	20230609	3705	25.24	20230516	1.36	N	290270	500	48 억	101864	N	N	N	N
40	20240424	101118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	20	2	0.43	36301680	7751	34.90	4645	4750	4645	6030	3250	4640	4683.55	1.06	484	4776	4707	4636	4567	4496	4742	4602	48	1390	500	3340	5	1	9607672	448	6.65	1.04	12	0.08	701.00	4468.00	5510	20230609	-15.43	3705	20230516	25.78	4825	-3.42	20240108	3855	20.88	20240105	5510	-15.43	20230609	3705	25.78	20230516	1.36	N	290270	500	48 억	101864	N	N	N	N
41	20240424	091123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	65	2	1.40	18545615	3952	17.80	4645	4750	4645	6030	3250	4640	4692.86	1.06	1287	4776	4707	4636	4567	4496	4742	4602	48	1390	500	3340	5	1	9607672	452	6.71	1.05	12	0.04	701.00	4468.00	5510	20230609	-14.61	3705	20230516	26.99	4825	-2.49	20240108	3855	22.05	20240105	5510	-14.61	20230609	3705	26.99	20230516	1.36	N	290270	500	48 억	101864	N	N	N	N
42	20240423	161057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	110	2	2.43	103024720	22208	125.10	4605	4705	4565	5880	3175	4530	4639.91	1.06	326	4596	4562	4531	4497	4466	4547	4482	48	1350	500	3260	5	1	9607672	446	6.62	1.04	12	0.23	701.00	4468.00	5510	20230609	-15.79	3705	20230516	25.24	4825	-3.83	20240108	3855	20.36	20240105	5510	-15.79	20230609	3705	25.24	20230516	1.41	N	290270	500	48 억	101365	N	N	N	N
43	20240423	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	95	2	2.10	93289210	20107	113.27	4605	4705	4565	5880	3175	4530	4640.56	1.06	238	4596	4562	4531	4497	4466	4547	4482	48	1350	500	3260	5	1	9607672	444	6.60	1.04	12	0.21	701.00	4468.00	5510	20230609	-16.06	3705	20230516	24.83	4825	-4.15	20240108	3855	19.97	20240105	5510	-16.06	20230609	3705	24.83	20230516	1.41	N	290270	500	48 억	101365	N	N	N	N
44	20240423	141117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	95	2	2.10	81383215	17538	98.79	4605	4705	4565	5880	3175	4530	4641.45	1.06	44	4596	4562	4531	4497	4466	4547	4482	48	1350	500	3260	5	1	9607672	444	6.60	1.04	12	0.18	701.00	4468.00	5510	20230609	-16.06	3705	20230516	24.83	4825	-4.15	20240108	3855	19.97	20240105	5510	-16.06	20230609	3705	24.83	20230516	1.41	N	290270	500	48 억	101365	N	N	N	N
45	20240423	131115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	110	2	2.43	70027025	15081	84.95	4605	4705	4565	5880	3175	4530	4644.66	1.06	-195	4596	4562	4531	4497	4466	4547	4482	48	1350	500	3260	5	1	9607672	446	6.62	1.04	12	0.16	701.00	4468.00	5510	20230609	-15.79	3705	20230516	25.24	4825	-3.83	20240108	3855	20.36	20240105	5510	-15.79	20230609	3705	25.24	20230516	1.41	N	290270	500	48 억	101365	N	N	N	N
46	20240423	121114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	140	2	3.09	68043695	14654	82.55	4605	4705	4565	5880	3175	4530	4644.66	1.06	-2	4596	4562	4531	4497	4466	4547	4482	48	1350	500	3260	5	1	9607672	449	6.66	1.05	12	0.15	701.00	4468.00	5510	20230609	-15.25	3705	20230516	26.05	4825	-3.21	20240108	3855	21.14	20240105	5510	-15.25	20230609	3705	26.05	20230516	1.41	N	290270	500	48 억	101365	N	N	N	N
47	20240423	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	130	2	2.87	54356020	11716	66.00	4605	4705	4565	5880	3175	4530	4641.05	1.06	529	4596	4562	4531	4497	4466	4547	4482	48	1350	500	3260	5	1	9607672	448	6.65	1.04	12	0.12	701.00	4468.00	5510	20230609	-15.43	3705	20230516	25.78	4825	-3.42	20240108	3855	20.88	20240105	5510	-15.43	20230609	3705	25.78	20230516	1.41	N	290270	500	48 억	101365	N	N	N	N
48	20240423	101113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	105	2	2.32	30121625	6539	36.84	4605	4640	4565	5880	3175	4530	4608.46	1.06	991	4596	4562	4531	4497	4466	4547	4482	48	1350	500	3260	5	1	9607672	445	6.61	1.04	12	0.07	701.00	4468.00	5510	20230609	-15.88	3705	20230516	25.10	4825	-3.94	20240108	3855	20.23	20240105	5510	-15.88	20230609	3705	25.10	20230516	1.41	N	290270	500	48 억	101365	N	N	N	N
49	20240423	091116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	75	2	1.66	7088170	1542	8.69	4605	4610	4600	5880	3175	4530	4604.84	1.06	13	4596	4562	4531	4497	4466	4547	4482	48	1350	500	3260	5	1	9607672	442	6.57	1.03	12	0.02	701.00	4468.00	5510	20230609	-16.42	3705	20230516	24.29	4825	-4.56	20240108	3855	19.46	20240105	5510	-16.42	20230609	3705	24.29	20230516	1.41	N	290270	500	48 억	101365	N	N	N	N
50	20240422	161111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	-60	5	-1.31	80452030	17752	63.54	4540	4565	4500	5960	3215	4590	4531.83	1.08	-3565	4820	4705	4570	4455	4320	4637	4387	48	1370	500	3300	5	1	9607672	435	6.46	1.01	12	0.18	701.00	4468.00	5510	20230609	-17.79	3705	20230516	22.27	4825	-6.11	20240108	3855	17.51	20240105	5510	-17.79	20230609	3705	22.27	20230516	1.44	N	290270	500	48 억	103736	N	N	N	N
51	20240422	151109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	-45	5	-0.98	77212205	17038	60.99	4540	4565	4500	5960	3215	4590	4531.59	1.08	-3506	4820	4705	4570	4455	4320	4637	4387	48	1370	500	3300	5	1	9607672	437	6.48	1.02	12	0.18	701.00	4468.00	5510	20230609	-17.51	3705	20230516	22.67	4825	-5.80	20240108	3855	17.90	20240105	5510	-17.51	20230609	3705	22.67	20230516	1.44	N	290270	500	48 억	103736	N	N	N	N
52	20240422	141110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	-60	5	-1.31	69667955	15379	55.05	4540	4565	4500	5960	3215	4590	4529.87	1.08	-2667	4820	4705	4570	4455	4320	4637	4387	48	1370	500	3300	5	1	9607672	435	6.46	1.01	12	0.16	701.00	4468.00	5510	20230609	-17.79	3705	20230516	22.27	4825	-6.11	20240108	3855	17.51	20240105	5510	-17.79	20230609	3705	22.27	20230516	1.44	N	290270	500	48 억	103736	N	N	N	N
53	20240422	131107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	-85	5	-1.85	61717010	13619	48.75	4540	4565	4500	5960	3215	4590	4531.47	1.08	-1390	4820	4705	4570	4455	4320	4637	4387	48	1370	500	3300	5	1	9607672	433	6.43	1.01	12	0.14	701.00	4468.00	5510	20230609	-18.24	3705	20230516	21.59	4825	-6.63	20240108	3855	16.86	20240105	5510	-18.24	20230609	3705	21.59	20230516	1.44	N	290270	500	48 억	103736	N	N	N	N
54	20240422	121106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	-75	5	-1.63	55783025	12303	44.04	4540	4565	4505	5960	3215	4590	4533.87	1.08	-1376	4820	4705	4570	4455	4320	4637	4387	48	1370	500	3300	5	1	9607672	434	6.44	1.01	12	0.13	701.00	4468.00	5510	20230609	-18.06	3705	20230516	21.86	4825	-6.42	20240108	3855	17.12	20240105	5510	-18.06	20230609	3705	21.86	20230516	1.44	N	290270	500	48 억	103736	N	N	N	N
55	20240422	111108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	-70	5	-1.53	41779715	9201	32.93	4540	4565	4515	5960	3215	4590	4540.51	1.08	-1019	4820	4705	4570	4455	4320	4637	4387	48	1370	500	3300	5	1	9607672	434	6.45	1.01	12	0.10	701.00	4468.00	5510	20230609	-17.97	3705	20230516	22.00	4825	-6.32	20240108	3855	17.25	20240105	5510	-17.97	20230609	3705	22.00	20230516	1.44	N	290270	500	48 억	103736	N	N	N	N
56	20240422	101109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	-30	5	-0.65	29103530	6411	22.95	4540	4565	4515	5960	3215	4590	4539.22	1.08	472	4820	4705	4570	4455	4320	4637	4387	48	1370	500	3300	5	1	9607672	438	6.50	1.02	12	0.07	701.00	4468.00	5510	20230609	-17.24	3705	20230516	23.08	4825	-5.49	20240108	3855	18.29	20240105	5510	-17.24	20230609	3705	23.08	20230516	1.44	N	290270	500	48 억	103736	N	N	N	N
57	20240422	091110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	-75	5	-1.63	6301490	1392	4.98	4540	4540	4515	5960	3215	4590	4524.53	1.08	-510	4820	4705	4570	4455	4320	4637	4387	48	1370	500	3300	5	1	9607672	434	6.44	1.01	12	0.01	701.00	4468.00	5510	20230609	-18.06	3705	20230516	21.86	4825	-6.42	20240108	3855	17.12	20240105	5510	-18.06	20230609	3705	21.86	20230516	1.44	N	290270	500	48 억	103736	N	N	N	N
58	20240419	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	-50	5	-1.08	126424765	27938	102.56	4660	4685	4435	6030	3250	4640	4524.74	1.13	-4930	4793	4716	4563	4486	4333	4755	4525	48	1390	500	3340	5	1	9607672	441	6.55	1.03	12	0.29	701.00	4468.00	5510	20230609	-16.70	3705	20230516	23.89	4825	-4.87	20240108	3855	19.07	20240105	5510	-16.70	20230609	3705	23.89	20230516	1.41	N	290270	500	48 억	108147	N	N	N	N
59	20240419	151025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-130	5	-2.80	121398900	26828	98.48	4660	4685	4435	6030	3250	4640	4524.62	1.13	-4655	4793	4716	4563	4486	4333	4755	4525	48	1390	500	3340	5	1	9607672	433	6.43	1.01	12	0.28	701.00	4468.00	5510	20230609	-18.15	3705	20230516	21.73	4825	-6.53	20240108	3855	16.99	20240105	5510	-18.15	20230609	3705	21.73	20230516	1.41	N	290270	500	48 억	108147	N	N	N	N
60	20240419	141017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	-100	5	-2.16	105507555	23316	85.59	4660	4685	4435	6030	3250	4640	4524.58	1.13	-3634	4793	4716	4563	4486	4333	4755	4525	48	1390	500	3340	5	1	9607672	436	6.48	1.02	12	0.24	701.00	4468.00	5510	20230609	-17.60	3705	20230516	22.54	4825	-5.91	20240108	3855	17.77	20240105	5510	-17.60	20230609	3705	22.54	20230516	1.41	N	290270	500	48 억	108147	N	N	N	N
61	20240419	131018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-150	5	-3.23	89829715	19843	72.84	4660	4685	4435	6030	3250	4640	4526.40	1.13	-3203	4793	4716	4563	4486	4333	4755	4525	48	1390	500	3340	5	1	9607672	431	6.41	1.00	12	0.21	701.00	4468.00	5510	20230609	-18.51	3705	20230516	21.19	4825	-6.94	20240108	3855	16.47	20240105	5510	-18.51	20230609	3705	21.19	20230516	1.41	N	290270	500	48 억	108147	N	N	N	N
62	20240419	121013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	-205	5	-4.42	79871975	17613	64.66	4660	4685	4435	6030	3250	4640	4534.18	1.13	-3141	4793	4716	4563	4486	4333	4755	4525	48	1390	500	3340	5	1	9607672	426	6.33	0.99	12	0.18	701.00	4468.00	5510	20230609	-19.51	3705	20230516	19.70	4825	-8.08	20240108	3855	15.05	20240105	5510	-19.51	20230609	3705	19.70	20230516	1.41	N	290270	500	48 억	108147	N	N	N	N
63	20240419	111027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-130	5	-2.80	50536755	11057	40.59	4660	4685	4510	6030	3250	4640	4569.88	1.13	-2583	4793	4716	4563	4486	4333	4755	4525	48	1390	500	3340	5	1	9607672	433	6.43	1.01	12	0.12	701.00	4468.00	5510	20230609	-18.15	3705	20230516	21.73	4825	-6.53	20240108	3855	16.99	20240105	5510	-18.15	20230609	3705	21.73	20230516	1.41	N	290270	500	48 억	108147	N	N	N	N
64	20240419	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	-50	5	-1.08	15183285	3291	12.08	4660	4685	4560	6030	3250	4640	4612.68	1.13	-957	4793	4716	4563	4486	4333	4755	4525	48	1390	500	3340	5	1	9607672	441	6.55	1.03	12	0.03	701.00	4468.00	5510	20230609	-16.70	3705	20230516	23.89	4825	-4.87	20240108	3855	19.07	20240105	5510	-16.70	20230609	3705	23.89	20230516	1.41	N	290270	500	48 억	108147	N	N	N	N
65	20240419	091013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	-10	5	-0.22	8195495	1765	6.48	4660	4685	4615	6030	3250	4640	4643.56	1.13	-493	4793	4716	4563	4486	4333	4755	4525	48	1390	500	3340	5	1	9607672	445	6.60	1.04	12	0.02	701.00	4468.00	5510	20230609	-15.97	3705	20230516	24.97	4825	-4.04	20240108	3855	20.10	20240105	5510	-15.97	20230609	3705	24.97	20230516	1.41	N	290270	500	48 억	108147	N	N	N	N
66	20240418	161014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	235	2	5.33	124837605	27240	149.53	4410	4640	4410	5720	3085	4405	4582.88	1.02	9755	4598	4501	4448	4351	4298	4475	4325	48	1315	500	3170	5	1	9607672	446	6.62	1.04	12	0.28	701.00	4468.00	5510	20230609	-15.79	3705	20230516	25.24	4825	-3.83	20240108	3855	20.36	20240105	5510	-15.79	20230609	3705	25.24	20230516	1.40	N	290270	500	48 억	98432	N	N	N	N
67	20240418	151014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	225	2	5.11	110073650	24055	132.05	4410	4640	4410	5720	3085	4405	4575.92	1.02	9127	4598	4501	4448	4351	4298	4475	4325	48	1315	500	3170	5	1	9607672	445	6.60	1.04	12	0.25	701.00	4468.00	5510	20230609	-15.97	3705	20230516	24.97	4825	-4.04	20240108	3855	20.10	20240105	5510	-15.97	20230609	3705	24.97	20230516	1.40	N	290270	500	48 억	98432	N	N	N	N
68	20240418	141020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	205	2	4.65	98939225	21647	118.83	4410	4610	4410	5720	3085	4405	4570.57	1.02	8473	4598	4501	4448	4351	4298	4475	4325	48	1315	500	3170	5	1	9607672	443	6.58	1.03	12	0.23	701.00	4468.00	5510	20230609	-16.33	3705	20230516	24.43	4825	-4.46	20240108	3855	19.58	20240105	5510	-16.33	20230609	3705	24.43	20230516	1.40	N	290270	500	48 억	98432	N	N	N	N
69	20240418	131011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	195	2	4.43	53686885	11797	64.76	4410	4600	4410	5720	3085	4405	4550.89	1.02	4722	4598	4501	4448	4351	4298	4475	4325	48	1315	500	3170	5	1	9607672	442	6.56	1.03	12	0.12	701.00	4468.00	5510	20230609	-16.52	3705	20230516	24.16	4825	-4.66	20240108	3855	19.33	20240105	5510	-16.52	20230609	3705	24.16	20230516	1.40	N	290270	500	48 억	98432	N	N	N	N
70	20240418	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	155	2	3.52	34383700	7586	41.64	4410	4575	4410	5720	3085	4405	4532.52	1.02	4770	4598	4501	4448	4351	4298	4475	4325	48	1315	500	3170	5	1	9607672	438	6.50	1.02	12	0.08	701.00	4468.00	5510	20230609	-17.24	3705	20230516	23.08	4825	-5.49	20240108	3855	18.29	20240105	5510	-17.24	20230609	3705	23.08	20230516	1.40	N	290270	500	48 억	98432	N	N	N	N
71	20240418	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	140	2	3.18	25635620	5663	31.09	4410	4575	4410	5720	3085	4405	4526.86	1.02	3032	4598	4501	4448	4351	4298	4475	4325	48	1315	500	3170	5	1	9607672	437	6.48	1.02	12	0.06	701.00	4468.00	5510	20230609	-17.51	3705	20230516	22.67	4825	-5.80	20240108	3855	17.90	20240105	5510	-17.51	20230609	3705	22.67	20230516	1.40	N	290270	500	48 억	98432	N	N	N	N
72	20240418	101014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	135	2	3.06	21459260	4744	26.04	4410	4575	4410	5720	3085	4405	4523.45	1.02	3084	4598	4501	4448	4351	4298	4475	4325	48	1315	500	3170	5	1	9607672	436	6.48	1.02	12	0.05	701.00	4468.00	5510	20230609	-17.60	3705	20230516	22.54	4825	-5.91	20240108	3855	17.77	20240105	5510	-17.60	20230609	3705	22.54	20230516	1.40	N	290270	500	48 억	98432	N	N	N	N
73	20240418	091011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	70	2	1.59	240855	54	0.30	4410	4475	4410	5720	3085	4405	4460.28	1.02	22	4598	4501	4448	4351	4298	4475	4325	48	1315	500	3170	5	1	9607672	430	6.38	1.00	12	0.00	701.00	4468.00	5510	20230609	-18.78	3705	20230516	20.78	4825	-7.25	20240108	3855	16.08	20240105	5510	-18.78	20230609	3705	20.78	20230516	1.40	N	290270	500	48 억	98432	N	N	N	N
74	20240417	161003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4405	-55	5	-1.23	80349835	17946	55.70	4455	4545	4395	5790	3125	4460	4477.37	0.99	3201	4653	4556	4493	4396	4333	4525	4365	48	1330	500	3210	5	1	9607672	423	6.28	0.99	12	0.19	701.00	4468.00	5510	20230609	-20.05	3705	20230516	18.89	4825	-8.70	20240108	3855	14.27	20240105	5510	-20.05	20230609	3705	18.89	20230516	1.40	N	290270	500	48 억	95298	N	N	N	N
75	20240417	151019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	15	2	0.34	66106605	14731	45.72	4455	4545	4395	5790	3125	4460	4487.70	0.99	2878	4653	4556	4493	4396	4333	4525	4365	48	1330	500	3210	5	1	9607672	430	6.38	1.00	12	0.15	701.00	4468.00	5510	20230609	-18.78	3705	20230516	20.78	4825	-7.25	20240108	3855	16.08	20240105	5510	-18.78	20230609	3705	20.78	20230516	1.40	N	290270	500	48 억	95298	N	N	N	N
76	20240417	141015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	20	2	0.45	61340120	13668	42.42	4455	4545	4395	5790	3125	4460	4487.98	0.99	2844	4653	4556	4493	4396	4333	4525	4365	48	1330	500	3210	5	1	9607672	430	6.39	1.00	12	0.14	701.00	4468.00	5510	20230609	-18.69	3705	20230516	20.92	4825	-7.15	20240108	3855	16.21	20240105	5510	-18.69	20230609	3705	20.92	20230516	1.40	N	290270	500	48 억	95298	N	N	N	N
77	20240417	131016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	50	2	1.12	52718130	11742	36.44	4455	4545	4395	5790	3125	4460	4489.86	0.99	2032	4653	4556	4493	4396	4333	4525	4365	48	1330	500	3210	5	1	9607672	433	6.43	1.01	12	0.12	701.00	4468.00	5510	20230609	-18.15	3705	20230516	21.73	4825	-6.53	20240108	3855	16.99	20240105	5510	-18.15	20230609	3705	21.73	20230516	1.40	N	290270	500	48 억	95298	N	N	N	N
78	20240417	121017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	70	2	1.57	44002180	9816	30.47	4455	4545	4395	5790	3125	4460	4482.84	0.99	2046	4653	4556	4493	4396	4333	4525	4365	48	1330	500	3210	5	1	9607672	435	6.46	1.01	12	0.10	701.00	4468.00	5510	20230609	-17.79	3705	20230516	22.27	4825	-6.11	20240108	3855	17.51	20240105	5510	-17.79	20230609	3705	22.27	20230516	1.40	N	290270	500	48 억	95298	N	N	N	N
79	20240417	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	40	2	0.90	32803725	7330	22.75	4455	4545	4395	5790	3125	4460	4475.39	0.99	2598	4653	4556	4493	4396	4333	4525	4365	48	1330	500	3210	5	1	9607672	432	6.42	1.01	12	0.08	701.00	4468.00	5510	20230609	-18.33	3705	20230516	21.46	4825	-6.74	20240108	3855	16.73	20240105	5510	-18.33	20230609	3705	21.46	20230516	1.40	N	290270	500	48 억	95298	N	N	N	N
80	20240417	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	80	2	1.79	25412990	5688	17.65	4455	4545	4395	5790	3125	4460	4467.91	0.99	2347	4653	4556	4493	4396	4333	4525	4365	48	1330	500	3210	5	1	9607672	436	6.48	1.02	12	0.06	701.00	4468.00	5510	20230609	-17.60	3705	20230516	22.54	4825	-5.91	20240108	3855	17.77	20240105	5510	-17.60	20230609	3705	22.54	20230516	1.40	N	290270	500	48 억	95298	N	N	N	N
81	20240417	091008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	-25	5	-0.56	7206915	1628	5.05	4455	4455	4395	5790	3125	4460	4425.61	0.99	84	4653	4556	4493	4396	4333	4525	4365	48	1330	500	3210	5	1	9607672	426	6.33	0.99	12	0.02	701.00	4468.00	5510	20230609	-19.51	3705	20230516	19.70	4825	-8.08	20240108	3855	15.05	20240105	5510	-19.51	20230609	3705	19.70	20230516	1.40	N	290270	500	48 억	95298	N	N	N	N
82	20240416	161012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	-130	5	-2.83	142459145	31836	70.66	4590	4590	4430	5960	3215	4590	4474.76	1.05	-4760	4876	4732	4546	4402	4216	4640	4310	48	1370	500	3300	5	1	9607672	429	6.36	1.00	12	0.33	701.00	4468.00	5510	20230609	-19.06	3705	20230516	20.38	4825	-7.56	20240108	3855	15.69	20240105	5510	-19.06	20230609	3705	20.38	20230516	1.39	N	290270	500	48 억	100448	N	N	N	N
83	20240416	151012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-120	5	-2.61	134132040	29968	66.51	4590	4590	4430	5960	3215	4590	4475.82	1.05	-4643	4876	4732	4546	4402	4216	4640	4310	48	1370	500	3300	5	1	9607672	429	6.38	1.00	12	0.31	701.00	4468.00	5510	20230609	-18.87	3705	20230516	20.65	4825	-7.36	20240108	3855	15.95	20240105	5510	-18.87	20230609	3705	20.65	20230516	1.39	N	290270	500	48 억	100448	N	N	N	N
84	20240416	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	-115	5	-2.51	120179100	26839	59.57	4590	4590	4430	5960	3215	4590	4477.75	1.05	-4251	4876	4732	4546	4402	4216	4640	4310	48	1370	500	3300	5	1	9607672	430	6.38	1.00	12	0.28	701.00	4468.00	5510	20230609	-18.78	3705	20230516	20.78	4825	-7.25	20240108	3855	16.08	20240105	5510	-18.78	20230609	3705	20.78	20230516	1.39	N	290270	500	48 억	100448	N	N	N	N
85	20240416	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	-115	5	-2.51	108084825	24124	53.54	4590	4590	4430	5960	3215	4590	4480.36	1.05	-3692	4876	4732	4546	4402	4216	4640	4310	48	1370	500	3300	5	1	9607672	430	6.38	1.00	12	0.25	701.00	4468.00	5510	20230609	-18.78	3705	20230516	20.78	4825	-7.25	20240108	3855	16.08	20240105	5510	-18.78	20230609	3705	20.78	20230516	1.39	N	290270	500	48 억	100448	N	N	N	N
86	20240416	121012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	-140	5	-3.05	86862770	19362	42.97	4590	4590	4430	5960	3215	4590	4486.22	1.05	-3501	4876	4732	4546	4402	4216	4640	4310	48	1370	500	3300	5	1	9607672	428	6.35	1.00	12	0.20	701.00	4468.00	5510	20230609	-19.24	3705	20230516	20.11	4825	-7.77	20240108	3855	15.43	20240105	5510	-19.24	20230609	3705	20.11	20230516	1.39	N	290270	500	48 억	100448	N	N	N	N
87	20240416	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	-115	5	-2.51	51428110	11403	25.31	4590	4590	4465	5960	3215	4590	4510.01	1.05	-521	4876	4732	4546	4402	4216	4640	4310	48	1370	500	3300	5	1	9607672	430	6.38	1.00	12	0.12	701.00	4468.00	5510	20230609	-18.78	3705	20230516	20.78	4825	-7.25	20240108	3855	16.08	20240105	5510	-18.78	20230609	3705	20.78	20230516	1.39	N	290270	500	48 억	100448	N	N	N	N
88	20240416	101000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-100	5	-2.18	32708980	7226	16.04	4590	4590	4465	5960	3215	4590	4526.52	1.05	121	4876	4732	4546	4402	4216	4640	4310	48	1370	500	3300	5	1	9607672	431	6.41	1.00	12	0.08	701.00	4468.00	5510	20230609	-18.51	3705	20230516	21.19	4825	-6.94	20240108	3855	16.47	20240105	5510	-18.51	20230609	3705	21.19	20230516	1.39	N	290270	500	48 억	100448	N	N	N	N
89	20240416	091000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	-105	5	-2.29	12760045	2794	6.20	4590	4590	4480	5960	3215	4590	4566.90	1.05	282	4876	4732	4546	4402	4216	4640	4310	48	1370	500	3300	5	1	9607672	431	6.40	1.00	12	0.03	701.00	4468.00	5510	20230609	-18.60	3705	20230516	21.05	4825	-7.05	20240108	3855	16.34	20240105	5510	-18.60	20230609	3705	21.05	20230516	1.39	N	290270	500	48 억	100448	N	N	N	N
90	20240415	160958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	-10	5	-0.22	205506905	45053	175.54	4600	4690	4360	5980	3220	4600	4561.27	0.98	6347	4806	4702	4651	4547	4496	4677	4522	48	1380	500	3310	5	1	9607672	441	6.55	1.03	12	0.47	701.00	4468.00	5510	20230609	-16.70	3705	20230516	23.89	4825	-4.87	20240108	3855	19.07	20240105	5510	-16.70	20230609	3705	23.89	20230516	1.38	N	290270	500	48 억	94488	N	N	N	N
91	20240415	151003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	-5	5	-0.11	200705245	44005	171.45	4600	4690	4360	5980	3220	4600	4560.96	0.98	6392	4806	4702	4651	4547	4496	4677	4522	48	1380	500	3310	5	1	9607672	441	6.55	1.03	12	0.46	701.00	4468.00	5510	20230609	-16.61	3705	20230516	24.02	4825	-4.77	20240108	3855	19.20	20240105	5510	-16.61	20230609	3705	24.02	20230516	1.38	N	290270	500	48 억	94488	N	N	N	N
92	20240415	140956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	-60	5	-1.30	186549190	40913	159.41	4600	4690	4360	5980	3220	4600	4559.66	0.98	7345	4806	4702	4651	4547	4496	4677	4522	48	1380	500	3310	5	1	9607672	436	6.48	1.02	12	0.43	701.00	4468.00	5510	20230609	-17.60	3705	20230516	22.54	4825	-5.91	20240108	3855	17.77	20240105	5510	-17.60	20230609	3705	22.54	20230516	1.38	N	290270	500	48 억	94488	N	N	N	N
93	20240415	130945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	-105	5	-2.28	174530205	38251	149.03	4600	4690	4360	5980	3220	4600	4562.76	0.98	5830	4806	4702	4651	4547	4496	4677	4522	48	1380	500	3310	5	1	9607672	432	6.41	1.01	12	0.40	701.00	4468.00	5510	20230609	-18.42	3705	20230516	21.32	4825	-6.84	20240108	3855	16.60	20240105	5510	-18.42	20230609	3705	21.32	20230516	1.38	N	290270	500	48 억	94488	N	N	N	N
94	20240415	121001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	-120	5	-2.61	152661945	33375	130.04	4600	4690	4360	5980	3220	4600	4574.14	0.98	3065	4806	4702	4651	4547	4496	4677	4522	48	1380	500	3310	5	1	9607672	430	6.39	1.00	12	0.35	701.00	4468.00	5510	20230609	-18.69	3705	20230516	20.92	4825	-7.15	20240108	3855	16.21	20240105	5510	-18.69	20230609	3705	20.92	20230516	1.38	N	290270	500	48 억	94488	N	N	N	N
95	20240415	111000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	-5	5	-0.11	107697615	23377	91.08	4600	4690	4460	5980	3220	4600	4606.99	0.98	1564	4806	4702	4651	4547	4496	4677	4522	48	1380	500	3310	5	1	9607672	441	6.55	1.03	12	0.24	701.00	4468.00	5510	20230609	-16.61	3705	20230516	24.02	4825	-4.77	20240108	3855	19.20	20240105	5510	-16.61	20230609	3705	24.02	20230516	1.38	N	290270	500	48 억	94488	N	N	N	N
96	20240415	100954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	45	2	0.98	78034880	16958	66.07	4600	4690	4460	5980	3220	4600	4601.66	0.98	4091	4806	4702	4651	4547	4496	4677	4522	48	1380	500	3310	5	1	9607672	446	6.63	1.04	12	0.18	701.00	4468.00	5510	20230609	-15.70	3705	20230516	25.37	4825	-3.73	20240108	3855	20.49	20240105	5510	-15.70	20230609	3705	25.37	20230516	1.38	N	290270	500	48 억	94488	N	N	N	N
97	20240415	091003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	-45	5	-0.98	23529780	5142	20.03	4600	4690	4460	5980	3220	4600	4576.00	0.98	-2483	4806	4702	4651	4547	4496	4677	4522	48	1380	500	3310	5	1	9607672	438	6.50	1.02	12	0.05	701.00	4468.00	5510	20230609	-17.33	3705	20230516	22.94	4825	-5.60	20240108	3855	18.16	20240105	5510	-17.33	20230609	3705	22.94	20230516	1.38	N	290270	500	48 억	94488	N	N	N	N
98	20240412	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-120	5	-2.54	119780880	25642	151.71	4735	4755	4600	6130	3305	4720	4671.23	0.98	992	4780	4750	4690	4660	4600	4765	4675	48	1410	500	3390	5	1	9607672	442	6.56	1.03	12	0.27	701.00	4468.00	5510	20230609	-16.52	3705	20230516	24.16	4825	-4.66	20240108	3855	19.33	20240105	5510	-16.52	20230609	3705	24.16	20230516	1.26	N	290270	500	48 억	94115	N	N	N	N
99	20240412	150957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	-60	5	-1.27	101106625	21608	127.84	4735	4755	4645	6130	3305	4720	4679.08	0.98	1651	4780	4750	4690	4660	4600	4765	4675	48	1410	500	3390	5	1	9607672	448	6.65	1.04	12	0.22	701.00	4468.00	5510	20230609	-15.43	3705	20230516	25.78	4825	-3.42	20240108	3855	20.88	20240105	5510	-15.43	20230609	3705	25.78	20230516	1.26	N	290270	500	48 억	94115	N	N	N	N
100	20240412	140952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	-55	5	-1.17	78849835	16833	99.59	4735	4755	4645	6130	3305	4720	4684.19	0.98	1699	4780	4750	4690	4660	4600	4765	4675	48	1410	500	3390	5	1	9607672	448	6.65	1.04	12	0.18	701.00	4468.00	5510	20230609	-15.34	3705	20230516	25.91	4825	-3.32	20240108	3855	21.01	20240105	5510	-15.34	20230609	3705	25.91	20230516	1.26	N	290270	500	48 억	94115	N	N	N	N
101	20240412	130942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	-45	5	-0.95	52117150	11096	65.65	4735	4755	4670	6130	3305	4720	4696.88	0.98	1771	4780	4750	4690	4660	4600	4765	4675	48	1410	500	3390	5	1	9607672	449	6.67	1.05	12	0.12	701.00	4468.00	5510	20230609	-15.15	3705	20230516	26.18	4825	-3.11	20240108	3855	21.27	20240105	5510	-15.15	20230609	3705	26.18	20230516	1.26	N	290270	500	48 억	94115	N	N	N	N
102	20240412	120948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	-20	5	-0.42	46341560	9862	58.35	4735	4755	4670	6130	3305	4720	4698.95	0.98	1460	4780	4750	4690	4660	4600	4765	4675	48	1410	500	3390	5	1	9607672	452	6.70	1.05	12	0.10	701.00	4468.00	5510	20230609	-14.70	3705	20230516	26.86	4825	-2.59	20240108	3855	21.92	20240105	5510	-14.70	20230609	3705	26.86	20230516	1.26	N	290270	500	48 억	94115	N	N	N	N
103	20240412	110948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	-40	5	-0.85	38953660	8287	49.03	4735	4755	4670	6130	3305	4720	4700.52	0.98	1314	4780	4750	4690	4660	4600	4765	4675	48	1410	500	3390	5	1	9607672	450	6.68	1.05	12	0.09	701.00	4468.00	5510	20230609	-15.06	3705	20230516	26.32	4825	-3.01	20240108	3855	21.40	20240105	5510	-15.06	20230609	3705	26.32	20230516	1.26	N	290270	500	48 억	94115	N	N	N	N
104	20240412	100948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	-30	5	-0.64	36177105	7694	45.52	4735	4755	4670	6130	3305	4720	4701.93	0.98	1238	4780	4750	4690	4660	4600	4765	4675	48	1410	500	3390	5	1	9607672	451	6.69	1.05	12	0.08	701.00	4468.00	5510	20230609	-14.88	3705	20230516	26.59	4825	-2.80	20240108	3855	21.66	20240105	5510	-14.88	20230609	3705	26.59	20230516	1.26	N	290270	500	48 억	94115	N	N	N	N
105	20240412	090949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4750	30	2	0.64	2419205	510	3.02	4735	4750	4735	6130	3305	4720	4744.70	0.98	-138	4780	4750	4690	4660	4600	4765	4675	48	1410	500	3390	5	1	9607672	456	6.78	1.06	12	0.01	701.00	4468.00	5510	20230609	-13.79	3705	20230516	28.21	4825	-1.55	20240108	3855	23.22	20240105	5510	-13.79	20230609	3705	28.21	20230516	1.26	N	290270	500	48 억	94115	N	N	N	N
106	20240411	160945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4720	20	2	0.43	79058115	16885	37.97	4630	4720	4630	6110	3290	4700	4682.15	0.98	-460	4840	4770	4660	4590	4480	4805	4625	48	1410	500	3380	5	1	9607672	453	6.73	1.06	12	0.18	701.00	4468.00	5510	20230609	-14.34	3705	20230516	27.40	4825	-2.18	20240108	3855	22.44	20240105	5510	-14.34	20230609	3705	27.40	20230516	1.24	N	290270	500	48 억	94361	N	N	N	N
107	20240411	150950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	-5	5	-0.11	75673400	16164	36.34	4630	4720	4630	6110	3290	4700	4681.60	0.98	-142	4840	4770	4660	4590	4480	4805	4625	48	1410	500	3380	5	1	9607672	451	6.70	1.05	12	0.17	701.00	4468.00	5510	20230609	-14.79	3705	20230516	26.72	4825	-2.69	20240108	3855	21.79	20240105	5510	-14.79	20230609	3705	26.72	20230516	1.24	N	290270	500	48 억	94361	N	N	N	N
108	20240411	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	0	3	0.00	63761120	13629	30.64	4630	4720	4630	6110	3290	4700	4678.34	0.98	979	4840	4770	4660	4590	4480	4805	4625	48	1410	500	3380	5	1	9607672	452	6.70	1.05	12	0.14	701.00	4468.00	5510	20230609	-14.70	3705	20230516	26.86	4825	-2.59	20240108	3855	21.92	20240105	5510	-14.70	20230609	3705	26.86	20230516	1.24	N	290270	500	48 억	94361	N	N	N	N
109	20240411	130935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	0	3	0.00	58308505	12468	28.03	4630	4720	4630	6110	3290	4700	4676.65	0.98	1159	4840	4770	4660	4590	4480	4805	4625	48	1410	500	3380	5	1	9607672	452	6.70	1.05	12	0.13	701.00	4468.00	5510	20230609	-14.70	3705	20230516	26.86	4825	-2.59	20240108	3855	21.92	20240105	5510	-14.70	20230609	3705	26.86	20230516	1.24	N	290270	500	48 억	94361	N	N	N	N
110	20240411	120949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4685	-15	5	-0.32	50747300	10855	24.41	4630	4720	4630	6110	3290	4700	4675.02	0.98	1434	4840	4770	4660	4590	4480	4805	4625	48	1410	500	3380	5	1	9607672	450	6.68	1.05	12	0.11	701.00	4468.00	5510	20230609	-14.97	3705	20230516	26.45	4825	-2.90	20240108	3855	21.53	20240105	5510	-14.97	20230609	3705	26.45	20230516	1.24	N	290270	500	48 억	94361	N	N	N	N
111	20240411	110939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	-50	5	-1.06	43024665	9198	20.68	4630	4720	4630	6110	3290	4700	4677.61	0.98	1654	4840	4770	4660	4590	4480	4805	4625	48	1410	500	3380	5	1	9607672	447	6.63	1.04	12	0.10	701.00	4468.00	5510	20230609	-15.61	3705	20230516	25.51	4825	-3.63	20240108	3855	20.62	20240105	5510	-15.61	20230609	3705	25.51	20230516	1.24	N	290270	500	48 억	94361	N	N	N	N
112	20240411	100946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	-5	5	-0.11	36761315	7858	17.67	4630	4720	4630	6110	3290	4700	4678.20	0.98	940	4840	4770	4660	4590	4480	4805	4625	48	1410	500	3380	5	1	9607672	451	6.70	1.05	12	0.08	701.00	4468.00	5510	20230609	-14.79	3705	20230516	26.72	4825	-2.69	20240108	3855	21.79	20240105	5510	-14.79	20230609	3705	26.72	20230516	1.24	N	290270	500	48 억	94361	N	N	N	N
113	20240411	090945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	-60	5	-1.28	8851240	1903	4.28	4630	4670	4630	6110	3290	4700	4651.20	0.98	-88	4840	4770	4660	4590	4480	4805	4625	48	1410	500	3380	5	1	9607672	446	6.62	1.04	12	0.02	701.00	4468.00	5510	20230609	-15.79	3705	20230516	25.24	4825	-3.83	20240108	3855	20.36	20240105	5510	-15.79	20230609	3705	25.24	20230516	1.24	N	290270	500	48 억	94361	N	N	N	N
114	20240409	160929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	90	2	1.95	207030865	44415	135.02	4550	4730	4550	5990	3230	4610	4661.30	1.01	-1800	4716	4662	4566	4512	4416	4690	4540	48	1380	500	3310	5	1	9607672	452	6.70	1.05	12	0.46	701.00	4468.00	5510	20230609	-14.70	3705	20230516	26.86	4825	-2.59	20240108	3855	21.92	20240105	5510	-14.70	20230609	3705	26.86	20230516	1.26	N	290270	500	48 억	96960	N	N	N	N
115	20240409	150934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	85	2	1.84	198265495	42545	129.34	4550	4730	4550	5990	3230	4610	4660.16	1.01	-1082	4716	4662	4566	4512	4416	4690	4540	48	1380	500	3310	5	1	9607672	451	6.70	1.05	12	0.44	701.00	4468.00	5510	20230609	-14.79	3705	20230516	26.72	4825	-2.69	20240108	3855	21.79	20240105	5510	-14.79	20230609	3705	26.72	20230516	1.26	N	290270	500	48 억	96960	N	N	N	N
116	20240409	140939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	90	2	1.95	165403755	35530	108.01	4550	4730	4550	5990	3230	4610	4655.35	1.01	-2701	4716	4662	4566	4512	4416	4690	4540	48	1380	500	3310	5	1	9607672	452	6.70	1.05	12	0.37	701.00	4468.00	5510	20230609	-14.70	3705	20230516	26.86	4825	-2.59	20240108	3855	21.92	20240105	5510	-14.70	20230609	3705	26.86	20230516	1.26	N	290270	500	48 억	96960	N	N	N	N
117	20240409	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	70	2	1.52	127922180	27559	83.78	4550	4680	4550	5990	3230	4610	4641.78	1.01	-4051	4716	4662	4566	4512	4416	4690	4540	48	1380	500	3310	5	1	9607672	450	6.68	1.05	12	0.29	701.00	4468.00	5510	20230609	-15.06	3705	20230516	26.32	4825	-3.01	20240108	3855	21.40	20240105	5510	-15.06	20230609	3705	26.32	20230516	1.26	N	290270	500	48 억	96960	N	N	N	N
118	20240409	120936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	30	2	0.65	101552680	21907	66.60	4550	4670	4550	5990	3230	4610	4635.65	1.01	-2877	4716	4662	4566	4512	4416	4690	4540	48	1380	500	3310	5	1	9607672	446	6.62	1.04	12	0.23	701.00	4468.00	5510	20230609	-15.79	3705	20230516	25.24	4825	-3.83	20240108	3855	20.36	20240105	5510	-15.79	20230609	3705	25.24	20230516	1.26	N	290270	500	48 억	96960	N	N	N	N
119	20240409	110933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	5	2	0.11	56567125	12231	37.18	4550	4670	4550	5990	3230	4610	4624.92	1.01	-2046	4716	4662	4566	4512	4416	4690	4540	48	1380	500	3310	5	1	9607672	443	6.58	1.03	12	0.13	701.00	4468.00	5510	20230609	-16.24	3705	20230516	24.56	4825	-4.35	20240108	3855	19.71	20240105	5510	-16.24	20230609	3705	24.56	20230516	1.26	N	290270	500	48 억	96960	N	N	N	N
120	20240409	100927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	55	2	1.19	24077705	5222	15.88	4550	4670	4550	5990	3230	4610	4610.82	1.01	1088	4716	4662	4566	4512	4416	4690	4540	48	1380	500	3310	5	1	9607672	448	6.65	1.04	12	0.05	701.00	4468.00	5510	20230609	-15.34	3705	20230516	25.91	4825	-3.32	20240108	3855	21.01	20240105	5510	-15.34	20230609	3705	25.91	20230516	1.26	N	290270	500	48 억	96960	N	N	N	N
121	20240409	090946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4585	-25	5	-0.54	6638105	1453	4.42	4550	4585	4550	5990	3230	4610	4568.03	1.01	145	4716	4662	4566	4512	4416	4690	4540	48	1380	500	3310	5	1	9607672	441	6.54	1.03	12	0.02	701.00	4468.00	5510	20230609	-16.79	3705	20230516	23.75	4825	-4.97	20240108	3855	18.94	20240105	5510	-16.79	20230609	3705	23.75	20230516	1.26	N	290270	500	48 억	96960	N	N	N	N
122	20240408	160927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	-10	5	-0.22	148693760	32884	62.54	4575	4620	4470	6000	3235	4620	4521.77	1.07	-5445	4790	4705	4585	4500	4380	4747	4542	48	1380	500	3320	5	1	9607672	443	6.58	1.03	12	0.34	701.00	4468.00	5510	20230609	-16.33	3705	20230516	24.43	4825	-4.46	20240108	3855	19.58	20240105	5510	-16.33	20230609	3705	24.43	20230516	1.19	N	290270	500	48 억	102757	N	N	N	N
123	20240408	150934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	-85	5	-1.84	140889165	31176	59.29	4575	4620	4470	6000	3235	4620	4519.15	1.07	-4917	4790	4705	4585	4500	4380	4747	4542	48	1380	500	3320	5	1	9607672	436	6.47	1.01	12	0.32	701.00	4468.00	5510	20230609	-17.70	3705	20230516	22.40	4825	-6.01	20240108	3855	17.64	20240105	5510	-17.70	20230609	3705	22.40	20230516	1.19	N	290270	500	48 억	102757	N	N	N	N
124	20240408	140933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	-120	5	-2.60	113732435	25156	47.85	4575	4620	4470	6000	3235	4620	4521.09	1.07	-4239	4790	4705	4585	4500	4380	4747	4542	48	1380	500	3320	5	1	9607672	432	6.42	1.01	12	0.26	701.00	4468.00	5510	20230609	-18.33	3705	20230516	21.46	4825	-6.74	20240108	3855	16.73	20240105	5510	-18.33	20230609	3705	21.46	20230516	1.19	N	290270	500	48 억	102757	N	N	N	N
125	20240408	130928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	-135	5	-2.92	102101035	22573	42.93	4575	4620	4470	6000	3235	4620	4523.15	1.07	-3939	4790	4705	4585	4500	4380	4747	4542	48	1380	500	3320	5	1	9607672	431	6.40	1.00	12	0.23	701.00	4468.00	5510	20230609	-18.60	3705	20230516	21.05	4825	-7.05	20240108	3855	16.34	20240105	5510	-18.60	20230609	3705	21.05	20230516	1.19	N	290270	500	48 억	102757	N	N	N	N
126	20240408	120934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-110	5	-2.38	60609955	13331	25.35	4575	4620	4505	6000	3235	4620	4546.54	1.07	-1991	4790	4705	4585	4500	4380	4747	4542	48	1380	500	3320	5	1	9607672	433	6.43	1.01	12	0.14	701.00	4468.00	5510	20230609	-18.15	3705	20230516	21.73	4825	-6.53	20240108	3855	16.99	20240105	5510	-18.15	20230609	3705	21.73	20230516	1.19	N	290270	500	48 억	102757	N	N	N	N
127	20240408	110937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	-75	5	-1.62	36442425	7989	15.19	4575	4620	4525	6000	3235	4620	4561.58	1.07	253	4790	4705	4585	4500	4380	4747	4542	48	1380	500	3320	5	1	9607672	437	6.48	1.02	12	0.08	701.00	4468.00	5510	20230609	-17.51	3705	20230516	22.67	4825	-5.80	20240108	3855	17.90	20240105	5510	-17.51	20230609	3705	22.67	20230516	1.19	N	290270	500	48 억	102757	N	N	N	N
128	20240408	100924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	-80	5	-1.73	29577500	6475	12.32	4575	4620	4525	6000	3235	4620	4567.95	1.07	253	4790	4705	4585	4500	4380	4747	4542	48	1380	500	3320	5	1	9607672	436	6.48	1.02	12	0.07	701.00	4468.00	5510	20230609	-17.60	3705	20230516	22.54	4825	-5.91	20240108	3855	17.77	20240105	5510	-17.60	20230609	3705	22.54	20230516	1.19	N	290270	500	48 억	102757	N	N	N	N
129	20240408	090935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	-5	5	-0.11	9210515	2005	3.81	4575	4620	4550	6000	3235	4620	4593.77	1.07	-44	4790	4705	4585	4500	4380	4747	4542	48	1380	500	3320	5	1	9607672	443	6.58	1.03	12	0.02	701.00	4468.00	5510	20230609	-16.24	3705	20230516	24.56	4825	-4.35	20240108	3855	19.71	20240105	5510	-16.24	20230609	3705	24.56	20230516	1.19	N	290270	500	48 억	102757	N	N	N	N
130	20240405	160931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	-20	5	-0.43	232604275	51078	122.45	4595	4670	4465	6030	3250	4640	4553.77	0.92	12057	4840	4740	4655	4555	4470	4697	4512	48	1390	500	3340	5	1	9607672	444	6.59	1.03	12	0.53	701.00	4468.00	5510	20230609	-16.15	3705	20230516	24.70	4825	-4.25	20240108	3855	19.84	20240105	5510	-16.15	20230609	3705	24.70	20230516	1.23	N	290270	500	48 억	88718	N	N	N	N
131	20240405	150927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	-20	5	-0.43	228806645	50256	120.47	4595	4670	4465	6030	3250	4640	4552.68	0.92	12057	4840	4740	4655	4555	4470	4697	4512	48	1390	500	3340	5	1	9607672	444	6.59	1.03	12	0.52	701.00	4468.00	5510	20230609	-16.15	3705	20230516	24.70	4825	-4.25	20240108	3855	19.84	20240105	5510	-16.15	20230609	3705	24.70	20230516	1.23	N	290270	500	48 억	88718	N	N	N	N
132	20240405	140926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	-50	5	-1.08	209238805	46042	110.37	4595	4640	4465	6030	3250	4640	4544.35	0.92	13150	4840	4740	4655	4555	4470	4697	4512	48	1390	500	3340	5	1	9607672	441	6.55	1.03	12	0.48	701.00	4468.00	5510	20230609	-16.70	3705	20230516	23.89	4825	-4.87	20240108	3855	19.07	20240105	5510	-16.70	20230609	3705	23.89	20230516	1.23	N	290270	500	48 억	88718	N	N	N	N
133	20240405	130922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	-30	5	-0.65	193610260	42653	102.25	4595	4610	4465	6030	3250	4640	4539.01	0.92	13155	4840	4740	4655	4555	4470	4697	4512	48	1390	500	3340	5	1	9607672	443	6.58	1.03	12	0.44	701.00	4468.00	5510	20230609	-16.33	3705	20230516	24.43	4825	-4.46	20240108	3855	19.58	20240105	5510	-16.33	20230609	3705	24.43	20230516	1.23	N	290270	500	48 억	88718	N	N	N	N
134	20240405	120926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	-50	5	-1.08	183719875	40500	97.09	4595	4610	4465	6030	3250	4640	4536.09	0.92	13155	4840	4740	4655	4555	4470	4697	4512	48	1390	500	3340	5	1	9607672	441	6.55	1.03	12	0.42	701.00	4468.00	5510	20230609	-16.70	3705	20230516	23.89	4825	-4.87	20240108	3855	19.07	20240105	5510	-16.70	20230609	3705	23.89	20230516	1.23	N	290270	500	48 억	88718	N	N	N	N
135	20240405	110933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4550	-90	5	-1.94	175157130	38625	92.59	4595	4610	4465	6030	3250	4640	4534.59	0.92	12893	4840	4740	4655	4555	4470	4697	4512	48	1390	500	3340	5	1	9607672	437	6.49	1.02	12	0.40	701.00	4468.00	5510	20230609	-17.42	3705	20230516	22.81	4825	-5.70	20240108	3855	18.03	20240105	5510	-17.42	20230609	3705	22.81	20230516	1.23	N	290270	500	48 억	88718	N	N	N	N
136	20240405	100810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	-70	5	-1.51	130410095	28811	69.07	4595	4610	4465	6030	3250	4640	4526.08	0.92	14813	4840	4740	4655	4555	4470	4697	4512	48	1390	500	3340	5	1	9607672	439	6.52	1.02	12	0.30	701.00	4468.00	5510	20230609	-17.06	3705	20230516	23.35	4825	-5.28	20240108	3855	18.55	20240105	5510	-17.06	20230609	3705	23.35	20230516	1.23	N	290270	500	48 억	88718	N	N	N	N
137	20240405	090914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	-125	5	-2.69	29706730	6561	15.73	4595	4595	4465	6030	3250	4640	4526.39	0.92	1172	4840	4740	4655	4555	4470	4697	4512	48	1390	500	3340	5	1	9607672	434	6.44	1.01	12	0.07	701.00	4468.00	5510	20230609	-18.06	3705	20230516	21.86	4825	-6.42	20240108	3855	17.12	20240105	5510	-18.06	20230609	3705	21.86	20230516	1.23	N	290270	500	48 억	88718	N	N	N	N
138	20240404	160913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	-95	5	-2.01	196316045	41703	50.32	4735	4755	4570	6150	3315	4735	4707.46	1.03	-10993	4938	4836	4668	4566	4398	4887	4617	48	1415	500	3400	5	1	9607672	446	6.62	1.04	12	0.43	701.00	4468.00	5510	20230609	-15.79	3705	20230516	25.24	4825	-3.83	20240108	3855	20.36	20240105	5510	-15.79	20230609	3705	25.24	20230516	1.18	N	290270	500	48 억	98979	N	N	N	N
139	20240404	150911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	-70	5	-1.48	191744845	40718	49.13	4735	4755	4570	6150	3315	4735	4709.07	1.03	-10774	4938	4836	4668	4566	4398	4887	4617	48	1415	500	3400	5	1	9607672	448	6.65	1.04	12	0.42	701.00	4468.00	5510	20230609	-15.34	3705	20230516	25.91	4825	-3.32	20240108	3855	21.01	20240105	5510	-15.34	20230609	3705	25.91	20230516	1.18	N	290270	500	48 억	98979	N	N	N	N
140	20240404	140916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	-65	5	-1.37	164119275	34795	41.98	4735	4755	4570	6150	3315	4735	4716.73	1.03	-8131	4938	4836	4668	4566	4398	4887	4617	48	1415	500	3400	5	1	9607672	449	6.66	1.05	12	0.36	701.00	4468.00	5510	20230609	-15.25	3705	20230516	26.05	4825	-3.21	20240108	3855	21.14	20240105	5510	-15.25	20230609	3705	26.05	20230516	1.18	N	290270	500	48 억	98979	N	N	N	N
141	20240404	130905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	0	3	0.00	129313935	27379	33.03	4735	4755	4570	6150	3315	4735	4723.09	1.03	-4900	4938	4836	4668	4566	4398	4887	4617	48	1415	500	3400	5	1	9607672	455	6.75	1.06	12	0.28	701.00	4468.00	5510	20230609	-14.07	3705	20230516	27.80	4825	-1.87	20240108	3855	22.83	20240105	5510	-14.07	20230609	3705	27.80	20230516	1.18	N	290270	500	48 억	98979	N	N	N	N
142	20240404	120911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	0	3	0.00	110966350	23510	28.37	4735	4755	4570	6150	3315	4735	4719.94	1.03	-3800	4938	4836	4668	4566	4398	4887	4617	48	1415	500	3400	5	1	9607672	455	6.75	1.06	12	0.24	701.00	4468.00	5510	20230609	-14.07	3705	20230516	27.80	4825	-1.87	20240108	3855	22.83	20240105	5510	-14.07	20230609	3705	27.80	20230516	1.18	N	290270	500	48 억	98979	N	N	N	N
143	20240404	110913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4725	-10	5	-0.21	76810395	16290	19.65	4735	4755	4570	6150	3315	4735	4715.15	1.03	-2594	4938	4836	4668	4566	4398	4887	4617	48	1415	500	3400	5	1	9607672	454	6.74	1.06	12	0.17	701.00	4468.00	5510	20230609	-14.25	3705	20230516	27.53	4825	-2.07	20240108	3855	22.57	20240105	5510	-14.25	20230609	3705	27.53	20230516	1.18	N	290270	500	48 억	98979	N	N	N	N
144	20240404	100911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	-40	5	-0.84	57979695	12297	14.84	4735	4755	4570	6150	3315	4735	4714.89	1.03	-1453	4938	4836	4668	4566	4398	4887	4617	48	1415	500	3400	5	1	9607672	451	6.70	1.05	12	0.13	701.00	4468.00	5510	20230609	-14.79	3705	20230516	26.72	4825	-2.69	20240108	3855	21.79	20240105	5510	-14.79	20230609	3705	26.72	20230516	1.18	N	290270	500	48 억	98979	N	N	N	N
145	20240404	090913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4715	-20	5	-0.42	35994025	7610	9.18	4735	4755	4570	6150	3315	4735	4729.81	1.03	-617	4938	4836	4668	4566	4398	4887	4617	48	1415	500	3400	5	1	9607672	453	6.73	1.06	12	0.08	701.00	4468.00	5510	20230609	-14.43	3705	20230516	27.26	4825	-2.28	20240108	3855	22.31	20240105	5510	-14.43	20230609	3705	27.26	20230516	1.18	N	290270	500	48 억	98979	N	N	N	N
146	20240403	160909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	55	2	1.18	387164980	82826	104.54	4660	4770	4500	6080	3280	4680	4674.44	1.12	-8950	4816	4747	4651	4582	4486	4700	4535	48	1400	500	3360	5	1	9607672	455	6.75	1.06	12	0.86	701.00	4468.00	5510	20230609	-14.07	3705	20230516	27.80	4825	-1.87	20240108	3855	22.83	20240105	5510	-14.07	20230609	3705	27.80	20230516	1.10	N	290270	500	48 억	108074	N	N	N	N
147	20240403	150909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	-30	5	-0.64	361114775	77268	97.52	4660	4770	4500	6080	3280	4680	4673.54	1.12	-9845	4816	4747	4651	4582	4486	4700	4535	48	1400	500	3360	5	1	9607672	447	6.63	1.04	12	0.80	701.00	4468.00	5510	20230609	-15.61	3705	20230516	25.51	4825	-3.63	20240108	3855	20.62	20240105	5510	-15.61	20230609	3705	25.51	20230516	1.10	N	290270	500	48 억	108074	N	N	N	N
148	20240403	140900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4745	65	2	1.39	287669960	61690	77.86	4660	4750	4500	6080	3280	4680	4663.15	1.12	-6276	4816	4747	4651	4582	4486	4700	4535	48	1400	500	3360	5	1	9607672	456	6.77	1.06	12	0.64	701.00	4468.00	5510	20230609	-13.88	3705	20230516	28.07	4825	-1.66	20240108	3855	23.09	20240105	5510	-13.88	20230609	3705	28.07	20230516	1.10	N	290270	500	48 억	108074	N	N	N	N
149	20240403	130905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4725	45	2	0.96	209273210	45141	56.97	4660	4750	4500	6080	3280	4680	4635.99	1.12	-3368	4816	4747	4651	4582	4486	4700	4535	48	1400	500	3360	5	1	9607672	454	6.74	1.06	12	0.47	701.00	4468.00	5510	20230609	-14.25	3705	20230516	27.53	4825	-2.07	20240108	3855	22.57	20240105	5510	-14.25	20230609	3705	27.53	20230516	1.10	N	290270	500	48 억	108074	N	N	N	N
150	20240403	120859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	-45	5	-0.96	158609755	34340	43.34	4660	4660	4500	6080	3280	4680	4618.80	1.12	-3140	4816	4747	4651	4582	4486	4700	4535	48	1400	500	3360	5	1	9607672	445	6.61	1.04	12	0.36	701.00	4468.00	5510	20230609	-15.88	3705	20230516	25.10	4825	-3.94	20240108	3855	20.23	20240105	5510	-15.88	20230609	3705	25.10	20230516	1.10	N	290270	500	48 억	108074	N	N	N	N
151	20240403	110906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-80	5	-1.71	128147680	27725	34.99	4660	4660	4500	6080	3280	4680	4622.10	1.12	-3501	4816	4747	4651	4582	4486	4700	4535	48	1400	500	3360	5	1	9607672	442	6.56	1.03	12	0.29	701.00	4468.00	5510	20230609	-16.52	3705	20230516	24.16	4825	-4.66	20240108	3855	19.33	20240105	5510	-16.52	20230609	3705	24.16	20230516	1.10	N	290270	500	48 억	108074	N	N	N	N
152	20240403	100905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	-55	5	-1.18	100682115	21765	27.47	4660	4660	4500	6080	3280	4680	4625.87	1.12	-3006	4816	4747	4651	4582	4486	4700	4535	48	1400	500	3360	5	1	9607672	444	6.60	1.04	12	0.23	701.00	4468.00	5510	20230609	-16.06	3705	20230516	24.83	4825	-4.15	20240108	3855	19.97	20240105	5510	-16.06	20230609	3705	24.83	20230516	1.10	N	290270	500	48 억	108074	N	N	N	N
153	20240403	090907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	-110	5	-2.35	28548770	6175	7.79	4660	4660	4500	6080	3280	4680	4623.28	1.12	-1350	4816	4747	4651	4582	4486	4700	4535	48	1400	500	3360	5	1	9607672	439	6.52	1.02	12	0.06	701.00	4468.00	5510	20230609	-17.06	3705	20230516	23.35	4825	-5.28	20240108	3855	18.55	20240105	5510	-17.06	20230609	3705	23.35	20230516	1.10	N	290270	500	48 억	108074	N	N	N	N
154	20240402	160852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	80	2	1.74	367771210	79123	70.92	4700	4720	4555	5980	3220	4600	4648.39	1.27	-13070	4766	4682	4586	4502	4406	4725	4545	48	1380	500	3310	5	1	9607672	450	6.68	1.05	12	0.82	701.00	4468.00	5510	20230609	-15.06	3705	20230516	26.32	4825	-3.01	20240108	3855	21.40	20240105	5510	-15.06	20230609	3705	26.32	20230516	1.10	N	290270	500	48 억	121777	N	N	N	N
155	20240402	150900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	50	2	1.09	353022330	75964	68.09	4700	4720	4555	5980	3220	4600	4647.77	1.27	-12668	4766	4682	4586	4502	4406	4725	4545	48	1380	500	3310	5	1	9607672	447	6.63	1.04	12	0.79	701.00	4468.00	5510	20230609	-15.61	3705	20230516	25.51	4825	-3.63	20240108	3855	20.62	20240105	5510	-15.61	20230609	3705	25.51	20230516	1.10	N	290270	500	48 억	121777	N	N	N	N
156	20240402	140903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	50	2	1.09	327100560	70392	63.09	4700	4720	4555	5980	3220	4600	4647.42	1.27	-10911	4766	4682	4586	4502	4406	4725	4545	48	1380	500	3310	5	1	9607672	447	6.63	1.04	12	0.73	701.00	4468.00	5510	20230609	-15.61	3705	20230516	25.51	4825	-3.63	20240108	3855	20.62	20240105	5510	-15.61	20230609	3705	25.51	20230516	1.10	N	290270	500	48 억	121777	N	N	N	N
157	20240402	130849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	45	2	0.98	242715430	52371	46.94	4700	4700	4555	5980	3220	4600	4635.11	1.27	-7661	4766	4682	4586	4502	4406	4725	4545	48	1380	500	3310	5	1	9607672	446	6.63	1.04	12	0.55	701.00	4468.00	5510	20230609	-15.70	3705	20230516	25.37	4825	-3.73	20240108	3855	20.49	20240105	5510	-15.70	20230609	3705	25.37	20230516	1.10	N	290270	500	48 억	121777	N	N	N	N
158	20240402	120847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4585	-15	5	-0.33	224398820	48408	43.39	4700	4700	4555	5980	3220	4600	4636.21	1.27	-6955	4766	4682	4586	4502	4406	4725	4545	48	1380	500	3310	5	1	9607672	441	6.54	1.03	12	0.50	701.00	4468.00	5510	20230609	-16.79	3705	20230516	23.75	4825	-4.97	20240108	3855	18.94	20240105	5510	-16.79	20230609	3705	23.75	20230516	1.10	N	290270	500	48 억	121777	N	N	N	N
159	20240402	110850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	-25	5	-0.54	207536860	44737	40.10	4700	4700	4555	5980	3220	4600	4639.81	1.27	-6880	4766	4682	4586	4502	4406	4725	4545	48	1380	500	3310	5	1	9607672	440	6.53	1.02	12	0.47	701.00	4468.00	5510	20230609	-16.97	3705	20230516	23.48	4825	-5.18	20240108	3855	18.68	20240105	5510	-16.97	20230609	3705	23.48	20230516	1.10	N	290270	500	48 억	121777	N	N	N	N
160	20240402	100852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	10	2	0.22	173270815	37268	33.40	4700	4700	4600	5980	3220	4600	4650.48	1.27	-6637	4766	4682	4586	4502	4406	4725	4545	48	1380	500	3310	5	1	9607672	443	6.58	1.03	12	0.39	701.00	4468.00	5510	20230609	-16.33	3705	20230516	24.43	4825	-4.46	20240108	3855	19.58	20240105	5510	-16.33	20230609	3705	24.43	20230516	1.10	N	290270	500	48 억	121777	N	N	N	N
161	20240402	090850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	35	2	0.76	48883240	10469	9.38	4700	4700	4625	5980	3220	4600	4675.51	1.27	-2421	4766	4682	4586	4502	4406	4725	4545	48	1380	500	3310	5	1	9607672	445	6.61	1.04	12	0.11	701.00	4468.00	5510	20230609	-15.88	3705	20230516	25.10	4825	-3.94	20240108	3855	20.23	20240105	5510	-15.88	20230609	3705	25.10	20230516	1.10	N	290270	500	48 억	121777	N	N	N	N
162	20240401	160850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	145	2	3.25	514279685	111563	96.19	4540	4670	4490	5790	3120	4455	4609.77	1.27	550	4658	4556	4458	4356	4258	4607	4407	48	1335	500	3200	5	1	9607672	442	6.56	1.03	12	1.16	701.00	4468.00	5510	20230609	-16.52	3705	20230516	24.16	4825	-4.66	20240108	3855	19.33	20240105	5510	-16.52	20230609	3705	24.16	20230516	1.11	N	290270	500	48 억	121608	N	N	N	N
163	20240401	150851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	170	2	3.82	413130090	89790	77.42	4540	4650	4490	5790	3120	4455	4601.07	1.27	2856	4658	4556	4458	4356	4258	4607	4407	48	1335	500	3200	5	1	9607672	444	6.60	1.04	12	0.93	701.00	4468.00	5510	20230609	-16.06	3705	20230516	24.83	4825	-4.15	20240108	3855	19.97	20240105	5510	-16.06	20230609	3705	24.83	20230516	1.11	N	290270	500	48 억	121608	N	N	N	N
164	20240401	140846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	170	2	3.82	376794770	81927	70.64	4540	4650	4490	5790	3120	4455	4599.15	1.27	2946	4658	4556	4458	4356	4258	4607	4407	48	1335	500	3200	5	1	9607672	444	6.60	1.04	12	0.85	701.00	4468.00	5510	20230609	-16.06	3705	20230516	24.83	4825	-4.15	20240108	3855	19.97	20240105	5510	-16.06	20230609	3705	24.83	20230516	1.11	N	290270	500	48 억	121608	N	N	N	N
165	20240401	130843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	165	2	3.70	354286660	77047	66.43	4540	4650	4490	5790	3120	4455	4598.32	1.27	3164	4658	4556	4458	4356	4258	4607	4407	48	1335	500	3200	5	1	9607672	444	6.59	1.03	12	0.80	701.00	4468.00	5510	20230609	-16.15	3705	20230516	24.70	4825	-4.25	20240108	3855	19.84	20240105	5510	-16.15	20230609	3705	24.70	20230516	1.11	N	290270	500	48 억	121608	N	N	N	N
166	20240401	120850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	135	2	3.03	318738880	69312	59.76	4540	4650	4490	5790	3120	4455	4598.61	1.27	1801	4658	4556	4458	4356	4258	4607	4407	48	1335	500	3200	5	1	9607672	441	6.55	1.03	12	0.72	701.00	4468.00	5510	20230609	-16.70	3705	20230516	23.89	4825	-4.87	20240108	3855	19.07	20240105	5510	-16.70	20230609	3705	23.89	20230516	1.11	N	290270	500	48 억	121608	N	N	N	N
167	20240401	110849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	115	2	2.58	281770825	61261	52.82	4540	4650	4490	5790	3120	4455	4599.51	1.27	1712	4658	4556	4458	4356	4258	4607	4407	48	1335	500	3200	5	1	9607672	439	6.52	1.02	12	0.64	701.00	4468.00	5510	20230609	-17.06	3705	20230516	23.35	4825	-5.28	20240108	3855	18.55	20240105	5510	-17.06	20230609	3705	23.35	20230516	1.11	N	290270	500	48 억	121608	N	N	N	N
168	20240401	100845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4585	130	2	2.92	238821965	51872	44.72	4540	4650	4490	5790	3120	4455	4604.06	1.27	3	4658	4556	4458	4356	4258	4607	4407	48	1335	500	3200	5	1	9607672	441	6.54	1.03	12	0.54	701.00	4468.00	5510	20230609	-16.79	3705	20230516	23.75	4825	-4.97	20240108	3855	18.94	20240105	5510	-16.79	20230609	3705	23.75	20230516	1.11	N	290270	500	48 억	121608	N	N	N	N
169	20240401	090845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	170	2	3.82	72334260	15811	13.63	4540	4625	4490	5790	3120	4455	4574.93	1.27	4769	4658	4556	4458	4356	4258	4607	4407	48	1335	500	3200	5	1	9607672	444	6.60	1.04	12	0.16	701.00	4468.00	5510	20230609	-16.06	3705	20230516	24.83	4825	-4.15	20240108	3855	19.97	20240105	5510	-16.06	20230609	3705	24.83	20230516	1.11	N	290270	500	48 억	121608	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History