KissMeData/039310/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1900	-66	5	-3.36	83120029	43091	333.81	1950	1965	1900	2555	1377	1966	1929.01	0.59	-174	1980	1972	1962	1954	1944	1977	1959	91	589	500	1410	1	1	18121667	344	2.50	0.34	12	0.24	759.00	5588.00	2840	20230522	-33.10	1890	20231101	0.53	2440	-22.13	20240103	1900	0.00	20240430	2840	-33.10	20230522	1890	0.53	20231101	N	039310	500	90 억	107820	N	N	N	N
3	20240430	150502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1948	-18	5	-0.92	43426820	22222	172.14	1950	1965	1945	2555	1377	1966	1954.23	0.59	-174	1980	1972	1962	1954	1944	1977	1959	91	589	500	1410	1	1	18121667	353	2.57	0.35	12	0.12	759.00	5588.00	2840	20230522	-31.41	1890	20231101	3.07	2440	-20.16	20240103	1933	0.78	20240423	2840	-31.41	20230522	1890	3.07	20231101	N	039310	500	90 억	107820	N	N	N	N
4	20240430	140503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1958	-8	5	-0.41	33796091	17293	133.96	1950	1965	1945	2555	1377	1966	1954.32	0.59	116	1980	1972	1962	1954	1944	1977	1959	91	589	500	1410	1	1	18121667	355	2.58	0.35	12	0.10	759.00	5588.00	2840	20230522	-31.06	1890	20231101	3.60	2440	-19.75	20240103	1933	1.29	20240423	2840	-31.06	20230522	1890	3.60	20231101	N	039310	500	90 억	107820	N	N	N	N
5	20240430	130502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1952	-14	5	-0.71	23551499	12055	93.38	1950	1965	1945	2555	1377	1966	1953.67	0.59	116	1980	1972	1962	1954	1944	1977	1959	91	589	500	1410	1	1	18121667	354	2.57	0.35	12	0.07	759.00	5588.00	2840	20230522	-31.27	1890	20231101	3.28	2440	-20.00	20240103	1933	0.98	20240423	2840	-31.27	20230522	1890	3.28	20231101	N	039310	500	90 억	107820	N	N	N	N
6	20240430	120503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1953	-13	5	-0.66	20924884	10710	82.97	1950	1965	1945	2555	1377	1966	1953.77	0.59	317	1980	1972	1962	1954	1944	1977	1959	91	589	500	1410	1	1	18121667	354	2.57	0.35	12	0.06	759.00	5588.00	2840	20230522	-31.23	1890	20231101	3.33	2440	-19.96	20240103	1933	1.03	20240423	2840	-31.23	20230522	1890	3.33	20231101	N	039310	500	90 억	107820	N	N	N	N
7	20240430	110501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1962	-4	5	-0.20	15646218	8010	62.05	1950	1965	1945	2555	1377	1966	1953.34	0.59	921	1980	1972	1962	1954	1944	1977	1959	91	589	500	1410	1	1	18121667	356	2.58	0.35	12	0.04	759.00	5588.00	2840	20230522	-30.92	1890	20231101	3.81	2440	-19.59	20240103	1933	1.50	20240423	2840	-30.92	20230522	1890	3.81	20231101	N	039310	500	90 억	107820	N	N	N	N
8	20240430	100459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1964	-2	5	-0.10	12104457	6202	48.04	1950	1965	1945	2555	1377	1966	1951.70	0.59	1010	1980	1972	1962	1954	1944	1977	1959	91	589	500	1410	1	1	18121667	356	2.59	0.35	12	0.03	759.00	5588.00	2840	20230522	-30.85	1890	20231101	3.92	2440	-19.51	20240103	1933	1.60	20240423	2840	-30.85	20230522	1890	3.92	20231101	N	039310	500	90 억	107820	N	N	N	N
9	20240430	090509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1946	-20	5	-1.02	1097590	563	4.36	1950	1950	1946	2555	1377	1966	1949.54	0.59	-169	1980	1972	1962	1954	1944	1977	1959	91	589	500	1410	1	1	18121667	353	2.56	0.35	12	0.00	759.00	5588.00	2840	20230522	-31.48	1890	20231101	2.96	2440	-20.25	20240103	1933	0.67	20240423	2840	-31.48	20230522	1890	2.96	20231101	N	039310	500	90 억	107820	N	N	N	N
10	20240429	160449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1966	-4	5	-0.20	25330264	12909	43.13	1961	1970	1952	2560	1379	1970	1962.05	0.59	-82	1988	1978	1960	1950	1932	1984	1956	91	590	500	1410	1	1	18121667	356	2.59	0.35	12	0.07	759.00	5588.00	2840	20230522	-30.77	1890	20231101	4.02	2440	-19.43	20240103	1933	1.71	20240423	2840	-30.77	20230522	1890	4.02	20231101	N	039310	500	90 억	107791	N	N	N	N
11	20240429	150500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1966	-4	5	-0.20	19893936	10144	33.89	1961	1970	1952	2560	1379	1970	1961.04	0.59	-269	1988	1978	1960	1950	1932	1984	1956	91	590	500	1410	1	1	18121667	356	2.59	0.35	12	0.06	759.00	5588.00	2840	20230522	-30.77	1890	20231101	4.02	2440	-19.43	20240103	1933	1.71	20240423	2840	-30.77	20230522	1890	4.02	20231101	N	039310	500	90 억	107791	N	N	N	N
12	20240429	140445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1965	-5	5	-0.25	10918360	5569	18.61	1961	1970	1952	2560	1379	1970	1960.33	0.59	-218	1988	1978	1960	1950	1932	1984	1956	91	590	500	1410	1	1	18121667	356	2.59	0.35	12	0.03	759.00	5588.00	2840	20230522	-30.81	1890	20231101	3.97	2440	-19.47	20240103	1933	1.66	20240423	2840	-30.81	20230522	1890	3.97	20231101	N	039310	500	90 억	107791	N	N	N	N
13	20240429	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1968	-2	5	-0.10	9084331	4633	15.48	1961	1970	1952	2560	1379	1970	1960.52	0.59	-45	1988	1978	1960	1950	1932	1984	1956	91	590	500	1410	1	1	18121667	357	2.59	0.35	12	0.03	759.00	5588.00	2840	20230522	-30.70	1890	20231101	4.13	2440	-19.34	20240103	1933	1.81	20240423	2840	-30.70	20230522	1890	4.13	20231101	N	039310	500	90 억	107791	N	N	N	N
14	20240429	120459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1969	-1	5	-0.05	8753707	4465	14.92	1961	1970	1952	2560	1379	1970	1960.23	0.59	-45	1988	1978	1960	1950	1932	1984	1956	91	590	500	1410	1	1	18121667	357	2.59	0.35	12	0.02	759.00	5588.00	2840	20230522	-30.67	1890	20231101	4.18	2440	-19.30	20240103	1933	1.86	20240423	2840	-30.67	20230522	1890	4.18	20231101	N	039310	500	90 억	107791	N	N	N	N
15	20240429	110447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1969	-1	5	-0.05	8704482	4440	14.84	1961	1970	1952	2560	1379	1970	1960.18	0.59	-45	1988	1978	1960	1950	1932	1984	1956	91	590	500	1410	1	1	18121667	357	2.59	0.35	12	0.02	759.00	5588.00	2840	20230522	-30.67	1890	20231101	4.18	2440	-19.30	20240103	1933	1.86	20240423	2840	-30.67	20230522	1890	4.18	20231101	N	039310	500	90 억	107791	N	N	N	N
16	20240429	100500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1960	-10	5	-0.51	2636183	1342	4.48	1961	1970	1960	2560	1379	1970	1963.76	0.59	-45	1988	1978	1960	1950	1932	1984	1956	91	590	500	1410	1	1	18121667	355	2.58	0.35	12	0.01	759.00	5588.00	2840	20230522	-30.99	1890	20231101	3.70	2440	-19.67	20240103	1933	1.40	20240423	2840	-30.99	20230522	1890	3.70	20231101	N	039310	500	90 억	107791	N	N	N	N
17	20240429	090500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1970	0	3	0.00	864019	440	1.47	1961	1970	1961	2560	1379	1970	1961.03	0.59	-45	1988	1978	1960	1950	1932	1984	1956	91	590	500	1410	1	1	18121667	357	2.60	0.35	12	0.00	759.00	5588.00	2840	20230522	-30.63	1890	20231101	4.23	2440	-19.26	20240103	1933	1.91	20240423	2840	-30.63	20230522	1890	4.23	20231101	N	039310	500	90 억	107791	N	N	N	N
18	20240426	160459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1970	9	2	0.46	58327687	29929	271.46	1950	1970	1942	2545	1373	1961	1948.87	0.58	2440	1984	1972	1965	1953	1946	1969	1950	91	584	500	1410	1	1	18121667	357	2.60	0.35	12	0.17	759.00	5588.00	2840	20230522	-30.63	1890	20231101	4.23	2440	-19.26	20240103	1933	1.91	20240423	2840	-30.63	20230522	1890	4.23	20231101	N	039310	500	90 억	105351	N	N	N	N
19	20240426	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1970	9	2	0.46	58040067	29783	270.14	1950	1970	1942	2545	1373	1961	1948.76	0.58	2365	1984	1972	1965	1953	1946	1969	1950	91	584	500	1410	1	1	18121667	357	2.60	0.35	12	0.16	759.00	5588.00	2840	20230522	-30.63	1890	20231101	4.23	2440	-19.26	20240103	1933	1.91	20240423	2840	-30.63	20230522	1890	4.23	20231101	N	039310	500	90 억	105351	N	N	N	N
20	20240426	140457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1965	4	2	0.20	57590645	29554	268.06	1950	1965	1942	2545	1373	1961	1948.66	0.58	2365	1984	1972	1965	1953	1946	1969	1950	91	584	500	1410	1	1	18121667	356	2.59	0.35	12	0.16	759.00	5588.00	2840	20230522	-30.81	1890	20231101	3.97	2440	-19.47	20240103	1933	1.66	20240423	2840	-30.81	20230522	1890	3.97	20231101	N	039310	500	90 억	105351	N	N	N	N
21	20240426	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1942	-19	5	-0.97	22648679	11619	105.39	1950	1965	1942	2545	1373	1961	1949.28	0.58	1400	1984	1972	1965	1953	1946	1969	1950	91	584	500	1410	1	1	18121667	352	2.56	0.35	12	0.06	759.00	5588.00	2840	20230522	-31.62	1890	20231101	2.75	2440	-20.41	20240103	1933	0.47	20240423	2840	-31.62	20230522	1890	2.75	20231101	N	039310	500	90 억	105351	N	N	N	N
22	20240426	120457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1945	-16	5	-0.82	19688768	10097	91.58	1950	1965	1945	2545	1373	1961	1949.96	0.58	1498	1984	1972	1965	1953	1946	1969	1950	91	584	500	1410	1	1	18121667	352	2.56	0.35	12	0.06	759.00	5588.00	2840	20230522	-31.51	1890	20231101	2.91	2440	-20.29	20240103	1933	0.62	20240423	2840	-31.51	20230522	1890	2.91	20231101	N	039310	500	90 억	105351	N	N	N	N
23	20240426	110457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1948	-13	5	-0.66	11809031	6053	54.90	1950	1965	1948	2545	1373	1961	1950.94	0.58	1471	1984	1972	1965	1953	1946	1969	1950	91	584	500	1410	1	1	18121667	353	2.57	0.35	12	0.03	759.00	5588.00	2840	20230522	-31.41	1890	20231101	3.07	2440	-20.16	20240103	1933	0.78	20240423	2840	-31.41	20230522	1890	3.07	20231101	N	039310	500	90 억	105351	N	N	N	N
24	20240426	100456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1951	-10	5	-0.51	9566549	4903	44.47	1950	1965	1950	2545	1373	1961	1951.16	0.58	1452	1984	1972	1965	1953	1946	1969	1950	91	584	500	1410	1	1	18121667	354	2.57	0.35	12	0.03	759.00	5588.00	2840	20230522	-31.30	1890	20231101	3.23	2440	-20.04	20240103	1933	0.93	20240423	2840	-31.30	20230522	1890	3.23	20231101	N	039310	500	90 억	105351	N	N	N	N
25	20240426	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1951	-10	5	-0.51	1316254	675	6.12	1950	1951	1950	2545	1373	1961	1950.01	0.58	-67	1984	1972	1965	1953	1946	1969	1950	91	584	500	1410	1	1	18121667	354	2.57	0.35	12	0.00	759.00	5588.00	2840	20230522	-31.30	1890	20231101	3.23	2440	-20.04	20240103	1933	0.93	20240423	2840	-31.30	20230522	1890	3.23	20231101	N	039310	500	90 억	105351	N	N	N	N
26	20240425	160453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1961	-14	5	-0.71	21653893	11017	55.87	1975	1977	1958	2565	1383	1975	1965.50	0.58	268	2003	1989	1965	1951	1927	1996	1958	91	590	500	1420	1	1	18121667	355	2.58	0.35	12	0.06	759.00	5588.00	2840	20230522	-30.95	1890	20231101	3.76	2440	-19.63	20240103	1933	1.45	20240423	2840	-30.95	20230522	1890	3.76	20231101	N	039310	500	90 억	105083	N	N	N	N
27	20240425	150458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1965	-10	5	-0.51	19555431	9948	50.45	1975	1977	1958	2565	1383	1975	1965.77	0.58	66	2003	1989	1965	1951	1927	1996	1958	91	590	500	1420	1	1	18121667	356	2.59	0.35	12	0.05	759.00	5588.00	2840	20230522	-30.81	1890	20231101	3.97	2440	-19.47	20240103	1933	1.66	20240423	2840	-30.81	20230522	1890	3.97	20231101	N	039310	500	90 억	105083	N	N	N	N
28	20240425	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1965	-10	5	-0.51	16741555	8516	43.19	1975	1977	1958	2565	1383	1975	1965.89	0.58	66	2003	1989	1965	1951	1927	1996	1958	91	590	500	1420	1	1	18121667	356	2.59	0.35	12	0.05	759.00	5588.00	2840	20230522	-30.81	1890	20231101	3.97	2440	-19.47	20240103	1933	1.66	20240423	2840	-30.81	20230522	1890	3.97	20231101	N	039310	500	90 억	105083	N	N	N	N
29	20240425	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1976	1	2	0.05	16083280	8181	41.49	1975	1977	1958	2565	1383	1975	1965.93	0.58	66	2003	1989	1965	1951	1927	1996	1958	91	590	500	1420	1	1	18121667	358	2.60	0.35	12	0.05	759.00	5588.00	2840	20230522	-30.42	1890	20231101	4.55	2440	-19.02	20240103	1933	2.22	20240423	2840	-30.42	20230522	1890	4.55	20231101	N	039310	500	90 억	105083	N	N	N	N
30	20240425	120455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1959	-16	5	-0.81	15931789	8104	41.10	1975	1977	1958	2565	1383	1975	1965.92	0.58	66	2003	1989	1965	1951	1927	1996	1958	91	590	500	1420	1	1	18121667	355	2.58	0.35	12	0.04	759.00	5588.00	2840	20230522	-31.02	1890	20231101	3.65	2440	-19.71	20240103	1933	1.35	20240423	2840	-31.02	20230522	1890	3.65	20231101	N	039310	500	90 억	105083	N	N	N	N
31	20240425	110456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1959	-16	5	-0.81	15931789	8104	41.10	1975	1977	1958	2565	1383	1975	1965.92	0.58	66	2003	1989	1965	1951	1927	1996	1958	91	590	500	1420	1	1	18121667	355	2.58	0.35	12	0.04	759.00	5588.00	2840	20230522	-31.02	1890	20231101	3.65	2440	-19.71	20240103	1933	1.35	20240423	2840	-31.02	20230522	1890	3.65	20231101	N	039310	500	90 억	105083	N	N	N	N
32	20240425	100455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1973	-2	5	-0.10	6220958	3153	15.99	1975	1977	1965	2565	1383	1975	1973.03	0.58	20	2003	1989	1965	1951	1927	1996	1958	91	590	500	1420	1	1	18121667	358	2.60	0.35	12	0.02	759.00	5588.00	2840	20230522	-30.53	1890	20231101	4.39	2440	-19.14	20240103	1933	2.07	20240423	2840	-30.53	20230522	1890	4.39	20231101	N	039310	500	90 억	105083	N	N	N	N
33	20240425	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1973	-2	5	-0.10	4524491	2291	11.62	1975	1975	1973	2565	1383	1975	1974.90	0.58	-530	2003	1989	1965	1951	1927	1996	1958	91	590	500	1420	1	1	18121667	358	2.60	0.35	12	0.01	759.00	5588.00	2840	20230522	-30.53	1890	20231101	4.39	2440	-19.14	20240103	1933	2.07	20240423	2840	-30.53	20230522	1890	4.39	20231101	N	039310	500	90 억	105083	N	N	N	N
34	20240424	160454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1975	7	2	0.36	38645880	19719	52.87	1968	1979	1941	2555	1378	1968	1959.83	0.58	-945	2040	2003	1968	1931	1896	1986	1914	91	587	500	1410	1	1	18121667	358	2.60	0.35	12	0.11	759.00	5588.00	2840	20230522	-30.46	1890	20231101	4.50	2440	-19.06	20240103	1933	2.17	20240423	2840	-30.46	20230522	1890	4.50	20231101	N	039310	500	90 억	105393	N	N	N	N
35	20240424	150454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1967	-1	5	-0.05	31631212	16163	43.34	1968	1974	1941	2555	1378	1968	1957.01	0.58	-885	2040	2003	1968	1931	1896	1986	1914	91	587	500	1410	1	1	18121667	356	2.59	0.35	12	0.09	759.00	5588.00	2840	20230522	-30.74	1890	20231101	4.07	2440	-19.39	20240103	1933	1.76	20240423	2840	-30.74	20230522	1890	4.07	20231101	N	039310	500	90 억	105393	N	N	N	N
36	20240424	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1973	5	2	0.25	31426296	16059	43.06	1968	1974	1941	2555	1378	1968	1956.93	0.58	-866	2040	2003	1968	1931	1896	1986	1914	91	587	500	1410	1	1	18121667	358	2.60	0.35	12	0.09	759.00	5588.00	2840	20230522	-30.53	1890	20231101	4.39	2440	-19.14	20240103	1933	2.07	20240423	2840	-30.53	20230522	1890	4.39	20231101	N	039310	500	90 억	105393	N	N	N	N
37	20240424	130458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1967	-1	5	-0.05	28489269	14566	39.06	1968	1974	1941	2555	1378	1968	1955.87	0.58	-866	2040	2003	1968	1931	1896	1986	1914	91	587	500	1410	1	1	18121667	356	2.59	0.35	12	0.08	759.00	5588.00	2840	20230522	-30.74	1890	20231101	4.07	2440	-19.39	20240103	1933	1.76	20240423	2840	-30.74	20230522	1890	4.07	20231101	N	039310	500	90 억	105393	N	N	N	N
38	20240424	120455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1964	-4	5	-0.20	24011542	12289	32.95	1968	1974	1941	2555	1378	1968	1953.91	0.58	-657	2040	2003	1968	1931	1896	1986	1914	91	587	500	1410	1	1	18121667	356	2.59	0.35	12	0.07	759.00	5588.00	2840	20230522	-30.85	1890	20231101	3.92	2440	-19.51	20240103	1933	1.60	20240423	2840	-30.85	20230522	1890	3.92	20231101	N	039310	500	90 억	105393	N	N	N	N
39	20240424	110453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1959	-9	5	-0.46	21018780	10762	28.86	1968	1974	1941	2555	1378	1968	1953.06	0.58	-657	2040	2003	1968	1931	1896	1986	1914	91	587	500	1410	1	1	18121667	355	2.58	0.35	12	0.06	759.00	5588.00	2840	20230522	-31.02	1890	20231101	3.65	2440	-19.71	20240103	1933	1.35	20240423	2840	-31.02	20230522	1890	3.65	20231101	N	039310	500	90 억	105393	N	N	N	N
40	20240424	100452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1956	-12	5	-0.61	16403461	8406	22.54	1968	1974	1941	2555	1378	1968	1951.40	0.58	-657	2040	2003	1968	1931	1896	1986	1914	91	587	500	1410	1	1	18121667	354	2.58	0.35	12	0.05	759.00	5588.00	2840	20230522	-31.13	1890	20231101	3.49	2440	-19.84	20240103	1933	1.19	20240423	2840	-31.13	20230522	1890	3.49	20231101	N	039310	500	90 억	105393	N	N	N	N
41	20240424	090454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1959	-9	5	-0.46	1094101	556	1.49	1968	1974	1957	2555	1378	1968	1967.81	0.58	-194	2040	2003	1968	1931	1896	1986	1914	91	587	500	1410	1	1	18121667	355	2.58	0.35	12	0.00	759.00	5588.00	2840	20230522	-31.02	1890	20231101	3.65	2440	-19.71	20240103	1933	1.35	20240423	2840	-31.02	20230522	1890	3.65	20231101	N	039310	500	90 억	105393	N	N	N	N
42	20240423	160442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1968	-21	5	-1.06	73134807	37294	146.27	2000	2005	1933	2585	1393	1989	1960.86	0.58	-1438	2031	2010	1989	1968	1947	2020	1978	91	596	500	1430	1	1	18121667	357	2.59	0.35	12	0.21	759.00	5588.00	2840	20230522	-30.70	1890	20231101	4.13	2440	-19.34	20240103	1933	1.81	20240423	2840	-30.70	20230522	1890	4.13	20231101	N	039310	500	90 억	105808	N	N	N	N
43	20240423	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1968	-21	5	-1.06	64591711	32953	129.24	2000	2005	1933	2585	1393	1989	1959.91	0.58	-1487	2031	2010	1989	1968	1947	2020	1978	91	596	500	1430	1	1	18121667	357	2.59	0.35	12	0.18	759.00	5588.00	2840	20230522	-30.70	1890	20231101	4.13	2440	-19.34	20240103	1933	1.81	20240423	2840	-30.70	20230522	1890	4.13	20231101	N	039310	500	90 억	105808	N	N	N	N
44	20240423	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1972	-17	5	-0.85	63038252	32164	126.15	2000	2005	1933	2585	1393	1989	1959.69	0.58	-1468	2031	2010	1989	1968	1947	2020	1978	91	596	500	1430	1	1	18121667	357	2.60	0.35	12	0.18	759.00	5588.00	2840	20230522	-30.56	1890	20231101	4.34	2440	-19.18	20240103	1933	2.02	20240423	2840	-30.56	20230522	1890	4.34	20231101	N	039310	500	90 억	105808	N	N	N	N
45	20240423	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1973	-16	5	-0.80	61051470	31157	122.20	2000	2005	1933	2585	1393	1989	1959.26	0.58	-1332	2031	2010	1989	1968	1947	2020	1978	91	596	500	1430	1	1	18121667	358	2.60	0.35	12	0.17	759.00	5588.00	2840	20230522	-30.53	1890	20231101	4.39	2440	-19.14	20240103	1933	2.07	20240423	2840	-30.53	20230522	1890	4.39	20231101	N	039310	500	90 억	105808	N	N	N	N
46	20240423	120451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1965	-24	5	-1.21	54391811	27754	108.85	2000	2005	1933	2585	1393	1989	1959.54	0.58	-1176	2031	2010	1989	1968	1947	2020	1978	91	596	500	1430	1	1	18121667	356	2.59	0.35	12	0.15	759.00	5588.00	2840	20230522	-30.81	1890	20231101	3.97	2440	-19.47	20240103	1933	1.66	20240423	2840	-30.81	20230522	1890	3.97	20231101	N	039310	500	90 억	105808	N	N	N	N
47	20240423	110450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1968	-21	5	-1.06	37523082	19178	75.22	2000	2005	1933	2585	1393	1989	1956.17	0.58	-792	2031	2010	1989	1968	1947	2020	1978	91	596	500	1430	1	1	18121667	357	2.59	0.35	12	0.11	759.00	5588.00	2840	20230522	-30.70	1890	20231101	4.13	2440	-19.34	20240103	1933	1.81	20240423	2840	-30.70	20230522	1890	4.13	20231101	N	039310	500	90 억	105808	N	N	N	N
48	20240423	100451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1975	-14	5	-0.70	16845650	8559	33.57	2000	2005	1933	2585	1393	1989	1967.60	0.58	118	2031	2010	1989	1968	1947	2020	1978	91	596	500	1430	1	1	18121667	358	2.60	0.35	12	0.05	759.00	5588.00	2840	20230522	-30.46	1890	20231101	4.50	2440	-19.06	20240103	1933	2.17	20240423	2840	-30.46	20230522	1890	4.50	20231101	N	039310	500	90 억	105808	N	N	N	N
49	20240423	090451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	16	2	0.80	1931276	966	3.79	2000	2005	1989	2585	1393	1989	2002.49	0.58	-55	2031	2010	1989	1968	1947	2020	1978	91	596	500	1430	5	1	18121667	363	2.64	0.36	12	0.01	759.00	5588.00	2840	20230522	-29.40	1890	20231101	6.08	2440	-17.83	20240103	1968	1.88	20240422	2840	-29.40	20230522	1890	6.08	20231101	N	039310	500	90 억	105808	N	N	N	N
50	20240422	160450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1989	-11	5	-0.55	50522533	25497	204.19	1980	2010	1968	2600	1400	2000	1981.51	0.59	-1031	2057	2028	2006	1977	1955	2017	1966	91	600	500	1440	1	1	18121667	360	2.62	0.36	12	0.14	759.00	5588.00	2840	20230522	-29.96	1890	20231101	5.24	2440	-18.48	20240103	1968	1.07	20240422	2840	-29.96	20230522	1890	5.24	20231101	N	039310	500	90 억	106305	N	N	N	N
51	20240422	150449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1983	-17	5	-0.85	45446605	22945	183.75	1980	2010	1968	2600	1400	2000	1980.68	0.59	-523	2057	2028	2006	1977	1955	2017	1966	91	600	500	1440	1	1	18121667	359	2.61	0.35	12	0.13	759.00	5588.00	2840	20230522	-30.18	1890	20231101	4.92	2440	-18.73	20240103	1968	0.76	20240422	2840	-30.18	20230522	1890	4.92	20231101	N	039310	500	90 억	106305	N	N	N	N
52	20240422	140449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1971	-29	5	-1.45	38849782	19603	156.99	1980	2010	1968	2600	1400	2000	1981.83	0.59	-652	2057	2028	2006	1977	1955	2017	1966	91	600	500	1440	1	1	18121667	357	2.60	0.35	12	0.11	759.00	5588.00	2840	20230522	-30.60	1890	20231101	4.29	2440	-19.22	20240103	1968	0.15	20240422	2840	-30.60	20230522	1890	4.29	20231101	N	039310	500	90 억	106305	N	N	N	N
53	20240422	130448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1987	-13	5	-0.65	30239595	15254	122.16	1980	2010	1968	2600	1400	2000	1982.40	0.59	-637	2057	2028	2006	1977	1955	2017	1966	91	600	500	1440	1	1	18121667	360	2.62	0.36	12	0.08	759.00	5588.00	2840	20230522	-30.04	1890	20231101	5.13	2440	-18.57	20240103	1968	0.97	20240422	2840	-30.04	20230522	1890	5.13	20231101	N	039310	500	90 억	106305	N	N	N	N
54	20240422	120448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1975	-25	5	-1.25	28896345	14574	116.71	1980	2010	1968	2600	1400	2000	1982.73	0.59	-637	2057	2028	2006	1977	1955	2017	1966	91	600	500	1440	1	1	18121667	358	2.60	0.35	12	0.08	759.00	5588.00	2840	20230522	-30.46	1890	20231101	4.50	2440	-19.06	20240103	1968	0.36	20240422	2840	-30.46	20230522	1890	4.50	20231101	N	039310	500	90 억	106305	N	N	N	N
55	20240422	110448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1988	-12	5	-0.60	22448044	11312	90.59	1980	2010	1968	2600	1400	2000	1984.45	0.59	-97	2057	2028	2006	1977	1955	2017	1966	91	600	500	1440	1	1	18121667	360	2.62	0.36	12	0.06	759.00	5588.00	2840	20230522	-30.00	1890	20231101	5.19	2440	-18.52	20240103	1968	1.02	20240422	2840	-30.00	20230522	1890	5.19	20231101	N	039310	500	90 억	106305	N	N	N	N
56	20240422	100449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1988	-12	5	-0.60	21565052	10867	87.03	1980	2010	1968	2600	1400	2000	1984.45	0.59	-97	2057	2028	2006	1977	1955	2017	1966	91	600	500	1440	1	1	18121667	360	2.62	0.36	12	0.06	759.00	5588.00	2840	20230522	-30.00	1890	20231101	5.19	2440	-18.52	20240103	1968	1.02	20240422	2840	-30.00	20230522	1890	5.19	20231101	N	039310	500	90 억	106305	N	N	N	N
57	20240422	090449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1969	-31	5	-1.55	13039547	6577	52.67	1980	2005	1968	2600	1400	2000	1982.60	0.59	346	2057	2028	2006	1977	1955	2017	1966	91	600	500	1440	1	1	18121667	357	2.59	0.35	12	0.04	759.00	5588.00	2840	20230522	-30.67	1890	20231101	4.18	2440	-19.30	20240103	1968	0.05	20240422	2840	-30.67	20230522	1890	4.18	20231101	N	039310	500	90 억	106305	N	N	N	N
58	20240419	160430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-15	5	-0.74	24946091	12487	96.01	2035	2035	1984	2615	1415	2015	1997.76	0.59	-144	2063	2038	2015	1990	1967	2051	2003	91	600	500	1450	5	1	18121667	362	2.64	0.36	12	0.07	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1970	1.52	20240417	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106407	N	N	N	N
59	20240419	150433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1996	-19	5	-0.94	21554958	10791	82.97	2035	2035	1984	2615	1415	2015	1997.49	0.59	-132	2063	2038	2015	1990	1967	2051	2003	91	600	500	1450	1	1	18121667	362	2.63	0.36	12	0.06	759.00	5588.00	2840	20230522	-29.72	1890	20231101	5.61	2440	-18.20	20240103	1970	1.32	20240417	2840	-29.72	20230522	1890	5.61	20231101	N	039310	500	90 억	106407	N	N	N	N
60	20240419	140428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-15	5	-0.74	20835654	10431	80.20	2035	2035	1984	2615	1415	2015	1997.47	0.59	-132	2063	2038	2015	1990	1967	2051	2003	91	600	500	1450	5	1	18121667	362	2.64	0.36	12	0.06	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1970	1.52	20240417	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106407	N	N	N	N
61	20240419	130431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1989	-26	5	-1.29	16872682	8448	64.95	2035	2035	1984	2615	1415	2015	1997.23	0.59	-132	2063	2038	2015	1990	1967	2051	2003	91	600	500	1450	1	1	18121667	360	2.62	0.36	12	0.05	759.00	5588.00	2840	20230522	-29.96	1890	20231101	5.24	2440	-18.48	20240103	1970	0.96	20240417	2840	-29.96	20230522	1890	5.24	20231101	N	039310	500	90 억	106407	N	N	N	N
62	20240419	120429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1995	-20	5	-0.99	11540870	5765	44.33	2035	2035	1986	2615	1415	2015	2001.88	0.59	-51	2063	2038	2015	1990	1967	2051	2003	91	600	500	1450	1	1	18121667	362	2.63	0.36	12	0.03	759.00	5588.00	2840	20230522	-29.75	1890	20231101	5.56	2440	-18.24	20240103	1970	1.27	20240417	2840	-29.75	20230522	1890	5.56	20231101	N	039310	500	90 억	106407	N	N	N	N
63	20240419	110433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	-10	5	-0.50	5088850	2532	19.47	2035	2035	2000	2615	1415	2015	2009.81	0.59	-1	2063	2038	2015	1990	1967	2051	2003	91	600	500	1450	5	1	18121667	363	2.64	0.36	12	0.01	759.00	5588.00	2840	20230522	-29.40	1890	20231101	6.08	2440	-17.83	20240103	1970	1.78	20240417	2840	-29.40	20230522	1890	6.08	20231101	N	039310	500	90 억	106407	N	N	N	N
64	20240419	100431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	5	2	0.25	4595645	2287	17.58	2035	2035	2000	2615	1415	2015	2009.46	0.59	-1	2063	2038	2015	1990	1967	2051	2003	91	600	500	1450	5	1	18121667	366	2.66	0.36	12	0.01	759.00	5588.00	2840	20230522	-28.87	1890	20231101	6.88	2440	-17.21	20240103	1970	2.54	20240417	2840	-28.87	20230522	1890	6.88	20231101	N	039310	500	90 억	106407	N	N	N	N
65	20240419	090428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	20	2	0.99	903475	444	3.41	2035	2035	2030	2615	1415	2015	2034.99	0.59	-1	2063	2038	2015	1990	1967	2051	2003	91	600	500	1450	5	1	18121667	369	2.68	0.36	12	0.00	759.00	5588.00	2840	20230522	-28.35	1890	20231101	7.67	2440	-16.60	20240103	1970	3.30	20240417	2840	-28.35	20230522	1890	7.67	20231101	N	039310	500	90 억	106407	N	N	N	N
66	20240418	160427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	17	2	0.85	26082020	13006	88.75	1992	2040	1992	2595	1399	1998	2005.70	0.59	3	2032	2014	1992	1974	1952	2024	1984	91	597	500	1430	5	1	18121667	365	2.65	0.36	12	0.07	759.00	5588.00	2840	20230522	-29.05	1890	20231101	6.61	2440	-17.42	20240103	1970	2.28	20240417	2840	-29.05	20230522	1890	6.61	20231101	N	039310	500	90 억	106404	N	N	N	N
67	20240418	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1999	1	2	0.05	20301270	10137	69.18	1992	2040	1992	2595	1399	1998	2002.95	0.59	0	2032	2014	1992	1974	1952	2024	1984	91	597	500	1430	1	1	18121667	362	2.63	0.36	12	0.06	759.00	5588.00	2840	20230522	-29.61	1890	20231101	5.77	2440	-18.07	20240103	1970	1.47	20240417	2840	-29.61	20230522	1890	5.77	20231101	N	039310	500	90 억	106404	N	N	N	N
68	20240418	140430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	2	2	0.10	17957034	8965	61.18	1992	2040	1992	2595	1399	1998	2003.33	0.59	0	2032	2014	1992	1974	1952	2024	1984	91	597	500	1430	5	1	18121667	362	2.64	0.36	12	0.05	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1970	1.52	20240417	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106404	N	N	N	N
69	20240418	130429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	2	2	0.10	17244249	8609	58.75	1992	2040	1992	2595	1399	1998	2003.38	0.59	0	2032	2014	1992	1974	1952	2024	1984	91	597	500	1430	5	1	18121667	362	2.64	0.36	12	0.05	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1970	1.52	20240417	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106404	N	N	N	N
70	20240418	120428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	17	2	0.85	11582594	5789	39.50	1992	2040	1992	2595	1399	1998	2001.07	0.59	0	2032	2014	1992	1974	1952	2024	1984	91	597	500	1430	5	1	18121667	365	2.65	0.36	12	0.03	759.00	5588.00	2840	20230522	-29.05	1890	20231101	6.61	2440	-17.42	20240103	1970	2.28	20240417	2840	-29.05	20230522	1890	6.61	20231101	N	039310	500	90 억	106404	N	N	N	N
71	20240418	110428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	17	2	0.85	11389174	5693	38.85	1992	2040	1992	2595	1399	1998	2000.82	0.59	0	2032	2014	1992	1974	1952	2024	1984	91	597	500	1430	5	1	18121667	365	2.65	0.36	12	0.03	759.00	5588.00	2840	20230522	-29.05	1890	20231101	6.61	2440	-17.42	20240103	1970	2.28	20240417	2840	-29.05	20230522	1890	6.61	20231101	N	039310	500	90 억	106404	N	N	N	N
72	20240418	100429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	22	2	1.10	10973234	5486	37.44	1992	2040	1992	2595	1399	1998	2000.46	0.59	0	2032	2014	1992	1974	1952	2024	1984	91	597	500	1430	5	1	18121667	366	2.66	0.36	12	0.03	759.00	5588.00	2840	20230522	-28.87	1890	20231101	6.88	2440	-17.21	20240103	1970	2.54	20240417	2840	-28.87	20230522	1890	6.88	20231101	N	039310	500	90 억	106404	N	N	N	N
73	20240418	090428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1992	-6	5	-0.30	3291960	1651	11.27	1992	1998	1992	2595	1399	1998	1992.01	0.59	0	2032	2014	1992	1974	1952	2024	1984	91	597	500	1430	1	1	18121667	361	2.62	0.36	12	0.01	759.00	5588.00	2840	20230522	-29.86	1890	20231101	5.40	2440	-18.36	20240103	1970	1.12	20240417	2840	-29.86	20230522	1890	5.40	20231101	N	039310	500	90 억	106404	N	N	N	N
74	20240417	160423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1998	4	2	0.20	29180036	14654	60.05	1970	2010	1970	2590	1396	1994	1991.27	0.59	-667	2072	2033	2011	1972	1950	2022	1961	91	596	500	1430	1	1	18121667	362	2.63	0.36	12	0.08	759.00	5588.00	2840	20230522	-29.65	1890	20231101	5.71	2440	-18.11	20240103	1970	1.42	20240417	2840	-29.65	20230522	1890	5.71	20231101	N	039310	500	90 억	106857	N	N	N	N
75	20240417	150431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1999	5	2	0.25	28864346	14496	59.40	1970	2010	1970	2590	1396	1994	1991.19	0.59	-676	2072	2033	2011	1972	1950	2022	1961	91	596	500	1430	1	1	18121667	362	2.63	0.36	12	0.08	759.00	5588.00	2840	20230522	-29.61	1890	20231101	5.77	2440	-18.07	20240103	1970	1.47	20240417	2840	-29.61	20230522	1890	5.77	20231101	N	039310	500	90 억	106857	N	N	N	N
76	20240417	140427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	6	2	0.30	27641147	13884	56.89	1970	2010	1970	2590	1396	1994	1990.86	0.59	-676	2072	2033	2011	1972	1950	2022	1961	91	596	500	1430	5	1	18121667	362	2.64	0.36	12	0.08	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1970	1.52	20240417	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106857	N	N	N	N
77	20240417	130430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1997	3	2	0.15	23706363	11911	48.81	1970	2010	1970	2590	1396	1994	1990.29	0.59	-640	2072	2033	2011	1972	1950	2022	1961	91	596	500	1430	1	1	18121667	362	2.63	0.36	12	0.07	759.00	5588.00	2840	20230522	-29.68	1890	20231101	5.66	2440	-18.16	20240103	1970	1.37	20240417	2840	-29.68	20230522	1890	5.66	20231101	N	039310	500	90 억	106857	N	N	N	N
78	20240417	120430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	6	2	0.30	22762140	11438	46.87	1970	2010	1970	2590	1396	1994	1990.05	0.59	-640	2072	2033	2011	1972	1950	2022	1961	91	596	500	1430	5	1	18121667	362	2.64	0.36	12	0.06	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1970	1.52	20240417	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106857	N	N	N	N
79	20240417	110432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1994	0	3	0.00	18355880	9233	37.83	1970	2010	1970	2590	1396	1994	1988.07	0.59	-640	2072	2033	2011	1972	1950	2022	1961	91	596	500	1430	1	1	18121667	361	2.63	0.36	12	0.05	759.00	5588.00	2840	20230522	-29.79	1890	20231101	5.50	2440	-18.28	20240103	1970	1.22	20240417	2840	-29.79	20230522	1890	5.50	20231101	N	039310	500	90 억	106857	N	N	N	N
80	20240417	100427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	6	2	0.30	17000308	8553	35.05	1970	2010	1970	2590	1396	1994	1987.64	0.59	-386	2072	2033	2011	1972	1950	2022	1961	91	596	500	1430	5	1	18121667	362	2.64	0.36	12	0.05	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1970	1.52	20240417	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106857	N	N	N	N
81	20240417	090426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1994	0	3	0.00	3724051	1870	7.66	1970	2010	1970	2590	1396	1994	1991.47	0.59	-245	2072	2033	2011	1972	1950	2022	1961	91	596	500	1430	1	1	18121667	361	2.63	0.36	12	0.01	759.00	5588.00	2840	20230522	-29.79	1890	20231101	5.50	2440	-18.28	20240103	1970	1.22	20240417	2840	-29.79	20230522	1890	5.50	20231101	N	039310	500	90 억	106857	N	N	N	N
82	20240416	160430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1994	-56	5	-2.73	48904781	24405	162.78	2030	2050	1989	2665	1435	2050	2003.88	0.59	905	2096	2072	2051	2027	2006	2062	2017	91	615	500	1470	1	1	18121667	361	2.63	0.36	12	0.13	759.00	5588.00	2840	20230522	-29.79	1890	20231101	5.50	2440	-18.28	20240103	1981	0.66	20240226	2840	-29.79	20230522	1890	5.50	20231101	N	039310	500	90 억	106211	N	N	N	N
83	20240416	150426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1995	-55	5	-2.68	44531903	22212	148.15	2030	2050	1989	2665	1435	2050	2004.86	0.59	908	2096	2072	2051	2027	2006	2062	2017	91	615	500	1470	1	1	18121667	362	2.63	0.36	12	0.12	759.00	5588.00	2840	20230522	-29.75	1890	20231101	5.56	2440	-18.24	20240103	1981	0.71	20240226	2840	-29.75	20230522	1890	5.56	20231101	N	039310	500	90 억	106211	N	N	N	N
84	20240416	140426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-50	5	-2.44	26468657	13171	87.85	2030	2050	1989	2665	1435	2050	2009.61	0.59	276	2096	2072	2051	2027	2006	2062	2017	91	615	500	1470	5	1	18121667	362	2.64	0.36	12	0.07	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1981	0.96	20240226	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106211	N	N	N	N
85	20240416	130428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-50	5	-2.44	23596795	11732	78.25	2030	2050	1989	2665	1435	2050	2011.32	0.59	491	2096	2072	2051	2027	2006	2062	2017	91	615	500	1470	5	1	18121667	362	2.64	0.36	12	0.06	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1981	0.96	20240226	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106211	N	N	N	N
86	20240416	120429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-40	5	-1.95	22732461	11298	75.36	2030	2050	1992	2665	1435	2050	2012.07	0.59	492	2096	2072	2051	2027	2006	2062	2017	91	615	500	1470	5	1	18121667	364	2.65	0.36	12	0.06	759.00	5588.00	2840	20230522	-29.23	1890	20231101	6.35	2440	-17.62	20240103	1981	1.46	20240226	2840	-29.23	20230522	1890	6.35	20231101	N	039310	500	90 억	106211	N	N	N	N
87	20240416	110427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	-35	5	-1.71	19153370	9512	63.44	2030	2050	2000	2665	1435	2050	2013.60	0.59	503	2096	2072	2051	2027	2006	2062	2017	91	615	500	1470	5	1	18121667	365	2.65	0.36	12	0.05	759.00	5588.00	2840	20230522	-29.05	1890	20231101	6.61	2440	-17.42	20240103	1981	1.72	20240226	2840	-29.05	20230522	1890	6.61	20231101	N	039310	500	90 억	106211	N	N	N	N
88	20240416	100422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-50	5	-2.44	13526335	6704	44.71	2030	2050	2000	2665	1435	2050	2017.65	0.59	0	2096	2072	2051	2027	2006	2062	2017	91	615	500	1470	5	1	18121667	362	2.64	0.36	12	0.04	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1981	0.96	20240226	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106211	N	N	N	N
89	20240416	090422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-50	5	-2.44	4048225	2017	13.45	2030	2030	2000	2665	1435	2050	2007.03	0.59	0	2096	2072	2051	2027	2006	2062	2017	91	615	500	1470	5	1	18121667	362	2.64	0.36	12	0.01	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1981	0.96	20240226	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106211	N	N	N	N
90	20240415	160421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	-5	5	-0.24	30758355	14993	51.03	2055	2075	2030	2670	1440	2055	2051.51	0.59	-910	2131	2092	2046	2007	1961	2112	2027	91	615	500	1470	5	1	18121667	371	2.70	0.37	12	0.08	759.00	5588.00	2840	20230522	-27.82	1890	20231101	8.47	2440	-15.98	20240103	1981	3.48	20240226	2840	-27.82	20230522	1890	8.47	20231101	N	039310	500	90 억	106886	N	N	N	N
91	20240415	150426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	-5	5	-0.24	25850525	12592	42.86	2055	2075	2030	2670	1440	2055	2052.93	0.59	-889	2131	2092	2046	2007	1961	2112	2027	91	615	500	1470	5	1	18121667	371	2.70	0.37	12	0.07	759.00	5588.00	2840	20230522	-27.82	1890	20231101	8.47	2440	-15.98	20240103	1981	3.48	20240226	2840	-27.82	20230522	1890	8.47	20231101	N	039310	500	90 억	106886	N	N	N	N
92	20240415	140420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	-15	5	-0.73	25134035	12241	41.66	2055	2075	2030	2670	1440	2055	2053.26	0.59	-889	2131	2092	2046	2007	1961	2112	2027	91	615	500	1470	5	1	18121667	370	2.69	0.37	12	0.07	759.00	5588.00	2840	20230522	-28.17	1890	20231101	7.94	2440	-16.39	20240103	1981	2.98	20240226	2840	-28.17	20230522	1890	7.94	20231101	N	039310	500	90 억	106886	N	N	N	N
93	20240415	130418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	-10	5	-0.49	21784600	10610	36.11	2055	2075	2030	2670	1440	2055	2053.21	0.59	-861	2131	2092	2046	2007	1961	2112	2027	91	615	500	1470	5	1	18121667	371	2.69	0.37	12	0.06	759.00	5588.00	2840	20230522	-27.99	1890	20231101	8.20	2440	-16.19	20240103	1981	3.23	20240226	2840	-27.99	20230522	1890	8.20	20231101	N	039310	500	90 억	106886	N	N	N	N
94	20240415	120423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	-5	5	-0.24	19037375	9261	31.52	2055	2075	2035	2670	1440	2055	2055.65	0.59	-861	2131	2092	2046	2007	1961	2112	2027	91	615	500	1470	5	1	18121667	371	2.70	0.37	12	0.05	759.00	5588.00	2840	20230522	-27.82	1890	20231101	8.47	2440	-15.98	20240103	1981	3.48	20240226	2840	-27.82	20230522	1890	8.47	20231101	N	039310	500	90 억	106886	N	N	N	N
95	20240415	110423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2060	5	2	0.24	15789340	7683	26.15	2055	2075	2035	2670	1440	2055	2055.10	0.59	-838	2131	2092	2046	2007	1961	2112	2027	91	615	500	1470	5	1	18121667	373	2.71	0.37	12	0.04	759.00	5588.00	2840	20230522	-27.46	1890	20231101	8.99	2440	-15.57	20240103	1981	3.99	20240226	2840	-27.46	20230522	1890	8.99	20231101	N	039310	500	90 억	106886	N	N	N	N
96	20240415	100422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	10	2	0.49	12177870	5922	20.16	2055	2075	2055	2670	1440	2055	2056.38	0.59	-765	2131	2092	2046	2007	1961	2112	2027	91	615	500	1470	5	1	18121667	374	2.72	0.37	12	0.03	759.00	5588.00	2840	20230522	-27.29	1890	20231101	9.26	2440	-15.37	20240103	1981	4.24	20240226	2840	-27.29	20230522	1890	9.26	20231101	N	039310	500	90 억	106886	N	N	N	N
97	20240415	090423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2075	20	2	0.97	6523700	3172	10.80	2055	2075	2055	2670	1440	2055	2056.66	0.59	-524	2131	2092	2046	2007	1961	2112	2027	91	615	500	1470	5	1	18121667	376	2.73	0.37	12	0.02	759.00	5588.00	2840	20230522	-26.94	1890	20231101	9.79	2440	-14.96	20240103	1981	4.75	20240226	2840	-26.94	20230522	1890	9.79	20231101	N	039310	500	90 억	106886	N	N	N	N
98	20240412	160421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	25	2	1.23	59939260	29381	506.83	2010	2085	2000	2635	1425	2030	2040.09	0.59	-201	2056	2042	2021	2007	1986	2050	2015	91	605	500	1460	5	1	18121667	372	2.71	0.37	12	0.16	759.00	5588.00	2840	20230522	-27.64	1890	20231101	8.73	2440	-15.78	20240103	1981	3.74	20240226	2840	-27.64	20230522	1890	8.73	20231101	N	039310	500	90 억	107087	N	N	N	N
99	20240412	150421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	15	2	0.74	58864065	28857	497.79	2010	2085	2000	2635	1425	2030	2039.87	0.59	-192	2056	2042	2021	2007	1986	2050	2015	91	605	500	1460	5	1	18121667	371	2.69	0.37	12	0.16	759.00	5588.00	2840	20230522	-27.99	1890	20231101	8.20	2440	-16.19	20240103	1981	3.23	20240226	2840	-27.99	20230522	1890	8.20	20231101	N	039310	500	90 억	107087	N	N	N	N
100	20240412	140421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	20	2	0.99	39276605	19247	332.02	2010	2085	2000	2635	1425	2030	2040.69	0.59	-192	2056	2042	2021	2007	1986	2050	2015	91	605	500	1460	5	1	18121667	371	2.70	0.37	12	0.11	759.00	5588.00	2840	20230522	-27.82	1890	20231101	8.47	2440	-15.98	20240103	1981	3.48	20240226	2840	-27.82	20230522	1890	8.47	20231101	N	039310	500	90 억	107087	N	N	N	N
101	20240412	130418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	20	2	0.99	32905670	16145	278.51	2010	2085	2000	2635	1425	2030	2038.16	0.59	-118	2056	2042	2021	2007	1986	2050	2015	91	605	500	1460	5	1	18121667	371	2.70	0.37	12	0.09	759.00	5588.00	2840	20230522	-27.82	1890	20231101	8.47	2440	-15.98	20240103	1981	3.48	20240226	2840	-27.82	20230522	1890	8.47	20231101	N	039310	500	90 억	107087	N	N	N	N
102	20240412	120421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	40	2	1.97	29285530	14389	248.21	2010	2085	2000	2635	1425	2030	2035.29	0.59	-118	2056	2042	2021	2007	1986	2050	2015	91	605	500	1460	5	1	18121667	375	2.73	0.37	12	0.08	759.00	5588.00	2840	20230522	-27.11	1890	20231101	9.52	2440	-15.16	20240103	1981	4.49	20240226	2840	-27.11	20230522	1890	9.52	20231101	N	039310	500	90 억	107087	N	N	N	N
103	20240412	110417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	50	2	2.46	27506710	13530	233.40	2010	2085	2000	2635	1425	2030	2033.03	0.59	-118	2056	2042	2021	2007	1986	2050	2015	91	605	500	1460	5	1	18121667	377	2.74	0.37	12	0.07	759.00	5588.00	2840	20230522	-26.76	1890	20231101	10.05	2440	-14.75	20240103	1981	5.00	20240226	2840	-26.76	20230522	1890	10.05	20231101	N	039310	500	90 억	107087	N	N	N	N
104	20240412	100419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2085	55	2	2.71	26441935	13016	224.53	2010	2085	2000	2635	1425	2030	2031.50	0.59	-118	2056	2042	2021	2007	1986	2050	2015	91	605	500	1460	5	1	18121667	378	2.75	0.37	12	0.07	759.00	5588.00	2840	20230522	-26.58	1890	20231101	10.32	2440	-14.55	20240103	1981	5.25	20240226	2840	-26.58	20230522	1890	10.32	20231101	N	039310	500	90 억	107087	N	N	N	N
105	20240412	090418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-20	5	-0.99	234120	116	2.00	2010	2010	2010	2635	1425	2030	2010.00	0.59	-3	2056	2042	2021	2007	1986	2050	2015	91	605	500	1460	5	1	18121667	364	2.65	0.36	12	0.00	759.00	5588.00	2840	20230522	-29.23	1890	20231101	6.35	2440	-17.62	20240103	1981	1.46	20240226	2840	-29.23	20230522	1890	6.35	20231101	N	039310	500	90 억	107087	N	N	N	N
106	20240411	160415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-15	5	-0.73	11732965	5797	17.67	2000	2035	2000	2655	1435	2045	2023.97	0.59	-307	2122	2083	2041	2002	1960	2103	2022	91	610	500	1470	5	1	18121667	368	2.67	0.36	12	0.03	759.00	5588.00	2840	20230522	-28.52	1890	20231101	7.41	2440	-16.80	20240103	1981	2.47	20240226	2840	-28.52	20230522	1890	7.41	20231101	N	039310	500	90 억	107159	N	N	N	N
107	20240411	150422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	-40	5	-1.96	10207275	5045	15.38	2000	2035	2000	2655	1435	2045	2023.25	0.59	-305	2122	2083	2041	2002	1960	2103	2022	91	610	500	1470	5	1	18121667	363	2.64	0.36	12	0.03	759.00	5588.00	2840	20230522	-29.40	1890	20231101	6.08	2440	-17.83	20240103	1981	1.21	20240226	2840	-29.40	20230522	1890	6.08	20231101	N	039310	500	90 억	107159	N	N	N	N
108	20240411	140421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	-30	5	-1.47	8134020	4015	12.24	2000	2035	2000	2655	1435	2045	2025.91	0.59	-343	2122	2083	2041	2002	1960	2103	2022	91	610	500	1470	5	1	18121667	365	2.65	0.36	12	0.02	759.00	5588.00	2840	20230522	-29.05	1890	20231101	6.61	2440	-17.42	20240103	1981	1.72	20240226	2840	-29.05	20230522	1890	6.61	20231101	N	039310	500	90 억	107159	N	N	N	N
109	20240411	130413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-15	5	-0.73	7298395	3601	10.98	2000	2035	2000	2655	1435	2045	2026.77	0.59	-343	2122	2083	2041	2002	1960	2103	2022	91	610	500	1470	5	1	18121667	368	2.67	0.36	12	0.02	759.00	5588.00	2840	20230522	-28.52	1890	20231101	7.41	2440	-16.80	20240103	1981	2.47	20240226	2840	-28.52	20230522	1890	7.41	20231101	N	039310	500	90 억	107159	N	N	N	N
110	20240411	120418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	-25	5	-1.22	6945990	3427	10.44	2000	2035	2000	2655	1435	2045	2026.84	0.59	-343	2122	2083	2041	2002	1960	2103	2022	91	610	500	1470	5	1	18121667	366	2.66	0.36	12	0.02	759.00	5588.00	2840	20230522	-28.87	1890	20231101	6.88	2440	-17.21	20240103	1981	1.97	20240226	2840	-28.87	20230522	1890	6.88	20231101	N	039310	500	90 억	107159	N	N	N	N
111	20240411	110415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-10	5	-0.49	6761225	3336	10.17	2000	2035	2000	2655	1435	2045	2026.75	0.59	-343	2122	2083	2041	2002	1960	2103	2022	91	610	500	1470	5	1	18121667	369	2.68	0.36	12	0.02	759.00	5588.00	2840	20230522	-28.35	1890	20231101	7.67	2440	-16.60	20240103	1981	2.73	20240226	2840	-28.35	20230522	1890	7.67	20231101	N	039310	500	90 억	107159	N	N	N	N
112	20240411	100419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-35	5	-1.71	3272280	1616	4.93	2000	2035	2000	2655	1435	2045	2024.93	0.59	-108	2122	2083	2041	2002	1960	2103	2022	91	610	500	1470	5	1	18121667	364	2.65	0.36	12	0.01	759.00	5588.00	2840	20230522	-29.23	1890	20231101	6.35	2440	-17.62	20240103	1981	1.46	20240226	2840	-29.23	20230522	1890	6.35	20231101	N	039310	500	90 억	107159	N	N	N	N
113	20240411	090417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-10	5	-0.49	514660	257	0.78	2000	2035	2000	2655	1435	2045	2002.57	0.59	-55	2122	2083	2041	2002	1960	2103	2022	91	610	500	1470	5	1	18121667	369	2.68	0.36	12	0.00	759.00	5588.00	2840	20230522	-28.35	1890	20231101	7.67	2440	-16.60	20240103	1981	2.73	20240226	2840	-28.35	20230522	1890	7.67	20231101	N	039310	500	90 억	107159	N	N	N	N
114	20240409	160411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	5	2	0.25	66183260	32810	96.18	2000	2080	1999	2650	1430	2040	2017.17	0.59	120	2075	2057	2027	2009	1979	2066	2018	91	610	500	1460	5	1	18121667	371	2.69	0.37	12	0.18	759.00	5588.00	2840	20230522	-27.99	1890	20231101	8.20	2440	-16.19	20240103	1981	3.23	20240226	2840	-27.99	20230522	1890	8.20	20231101	N	039310	500	90 억	106893	N	N	N	N
115	20240409	150413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-10	5	-0.49	62578150	31044	91.01	2000	2080	1999	2650	1430	2040	2015.79	0.59	124	2075	2057	2027	2009	1979	2066	2018	91	610	500	1460	5	1	18121667	368	2.67	0.36	12	0.17	759.00	5588.00	2840	20230522	-28.52	1890	20231101	7.41	2440	-16.80	20240103	1981	2.47	20240226	2840	-28.52	20230522	1890	7.41	20231101	N	039310	500	90 억	106893	N	N	N	N
116	20240409	140416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-15	5	-0.74	52520975	26061	76.40	2000	2080	1999	2650	1430	2040	2015.31	0.59	124	2075	2057	2027	2009	1979	2066	2018	91	610	500	1460	5	1	18121667	367	2.67	0.36	12	0.14	759.00	5588.00	2840	20230522	-28.70	1890	20231101	7.14	2440	-17.01	20240103	1981	2.22	20240226	2840	-28.70	20230522	1890	7.14	20231101	N	039310	500	90 억	106893	N	N	N	N
117	20240409	130412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-30	5	-1.47	50196900	24909	73.02	2000	2080	1999	2650	1430	2040	2015.21	0.59	313	2075	2057	2027	2009	1979	2066	2018	91	610	500	1460	5	1	18121667	364	2.65	0.36	12	0.14	759.00	5588.00	2840	20230522	-29.23	1890	20231101	6.35	2440	-17.62	20240103	1981	1.46	20240226	2840	-29.23	20230522	1890	6.35	20231101	N	039310	500	90 억	106893	N	N	N	N
118	20240409	120415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	-35	5	-1.72	49578875	24602	72.12	2000	2080	1999	2650	1430	2040	2015.24	0.59	329	2075	2057	2027	2009	1979	2066	2018	91	610	500	1460	5	1	18121667	363	2.64	0.36	12	0.14	759.00	5588.00	2840	20230522	-29.40	1890	20231101	6.08	2440	-17.83	20240103	1981	1.21	20240226	2840	-29.40	20230522	1890	6.08	20231101	N	039310	500	90 억	106893	N	N	N	N
119	20240409	110413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	-20	5	-0.98	41418698	20552	60.25	2000	2080	1999	2650	1430	2040	2015.31	0.59	422	2075	2057	2027	2009	1979	2066	2018	91	610	500	1460	5	1	18121667	366	2.66	0.36	12	0.11	759.00	5588.00	2840	20230522	-28.87	1890	20231101	6.88	2440	-17.21	20240103	1981	1.97	20240226	2840	-28.87	20230522	1890	6.88	20231101	N	039310	500	90 억	106893	N	N	N	N
120	20240409	100410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	-20	5	-0.98	31666951	15697	46.02	2000	2080	1999	2650	1430	2040	2017.39	0.59	362	2075	2057	2027	2009	1979	2066	2018	91	610	500	1460	5	1	18121667	366	2.66	0.36	12	0.09	759.00	5588.00	2840	20230522	-28.87	1890	20231101	6.88	2440	-17.21	20240103	1981	1.97	20240226	2840	-28.87	20230522	1890	6.88	20231101	N	039310	500	90 억	106893	N	N	N	N
121	20240409	090417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-40	5	-1.96	1030000	515	1.51	2000	2000	2000	2650	1430	2040	2000.00	0.59	0	2075	2057	2027	2009	1979	2066	2018	91	610	500	1460	5	1	18121667	362	2.64	0.36	12	0.00	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1981	0.96	20240226	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106893	N	N	N	N
122	20240408	160407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	25	2	1.24	68384046	33954	154.89	2015	2045	1997	2615	1415	2015	2014.02	0.59	222	2051	2032	2016	1997	1981	2025	1990	91	600	500	1450	5	1	18121667	370	2.69	0.37	12	0.19	759.00	5588.00	2840	20230522	-28.17	1890	20231101	7.94	2440	-16.39	20240103	1981	2.98	20240226	2840	-28.17	20230522	1890	7.94	20231101	N	039310	500	90 억	106671	N	N	N	N
123	20240408	150413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	30	2	1.49	60279671	29968	136.70	2015	2045	1997	2615	1415	2015	2011.47	0.59	174	2051	2032	2016	1997	1981	2025	1990	91	600	500	1450	5	1	18121667	371	2.69	0.37	12	0.17	759.00	5588.00	2840	20230522	-27.99	1890	20231101	8.20	2440	-16.19	20240103	1981	3.23	20240226	2840	-27.99	20230522	1890	8.20	20231101	N	039310	500	90 억	106671	N	N	N	N
124	20240408	140415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	10	2	0.50	57108621	28407	129.58	2015	2040	1997	2615	1415	2015	2010.37	0.59	174	2051	2032	2016	1997	1981	2025	1990	91	600	500	1450	5	1	18121667	367	2.67	0.36	12	0.16	759.00	5588.00	2840	20230522	-28.70	1890	20231101	7.14	2440	-17.01	20240103	1981	2.22	20240226	2840	-28.70	20230522	1890	7.14	20231101	N	039310	500	90 억	106671	N	N	N	N
125	20240408	130412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	20	2	0.99	49928476	24858	113.39	2015	2040	1997	2615	1415	2015	2008.55	0.59	239	2051	2032	2016	1997	1981	2025	1990	91	600	500	1450	5	1	18121667	369	2.68	0.36	12	0.14	759.00	5588.00	2840	20230522	-28.35	1890	20231101	7.67	2440	-16.60	20240103	1981	2.73	20240226	2840	-28.35	20230522	1890	7.67	20231101	N	039310	500	90 억	106671	N	N	N	N
126	20240408	120413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-5	5	-0.25	38513276	19209	87.62	2015	2020	1997	2615	1415	2015	2004.96	0.59	227	2051	2032	2016	1997	1981	2025	1990	91	600	500	1450	5	1	18121667	364	2.65	0.36	12	0.11	759.00	5588.00	2840	20230522	-29.23	1890	20231101	6.35	2440	-17.62	20240103	1981	1.46	20240226	2840	-29.23	20230522	1890	6.35	20231101	N	039310	500	90 억	106671	N	N	N	N
127	20240408	110414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1998	-17	5	-0.84	20053433	10002	45.63	2015	2015	1997	2615	1415	2015	2004.94	0.59	-74	2051	2032	2016	1997	1981	2025	1990	91	600	500	1450	1	1	18121667	362	2.63	0.36	12	0.06	759.00	5588.00	2840	20230522	-29.65	1890	20231101	5.71	2440	-18.11	20240103	1981	0.86	20240226	2840	-29.65	20230522	1890	5.71	20231101	N	039310	500	90 억	106671	N	N	N	N
128	20240408	100410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-5	5	-0.25	8916530	4433	20.22	2015	2015	2000	2615	1415	2015	2011.40	0.59	-17	2051	2032	2016	1997	1981	2025	1990	91	600	500	1450	5	1	18121667	364	2.65	0.36	12	0.02	759.00	5588.00	2840	20230522	-29.23	1890	20231101	6.35	2440	-17.62	20240103	1981	1.46	20240226	2840	-29.23	20230522	1890	6.35	20231101	N	039310	500	90 억	106671	N	N	N	N
129	20240408	090413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	0	3	0.00	3844620	1908	8.70	2015	2015	2015	2615	1415	2015	2015.00	0.59	0	2051	2032	2016	1997	1981	2025	1990	91	600	500	1450	5	1	18121667	365	2.65	0.36	12	0.01	759.00	5588.00	2840	20230522	-29.05	1890	20231101	6.61	2440	-17.42	20240103	1981	1.72	20240226	2840	-29.05	20230522	1890	6.61	20231101	N	039310	500	90 억	106671	N	N	N	N
130	20240405	160413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	-15	5	-0.74	44181255	21922	80.73	2020	2035	2000	2635	1425	2030	2015.38	0.59	-202	2093	2061	2038	2006	1983	2050	1995	91	605	500	1460	5	1	18121667	365	2.65	0.36	12	0.12	759.00	5588.00	2840	20230522	-29.05	1890	20231101	6.61	2440	-17.42	20240103	1981	1.72	20240226	2840	-29.05	20230522	1890	6.61	20231101	N	039310	500	90 억	106858	N	N	N	N
131	20240405	150411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	-15	5	-0.74	42768870	21221	78.15	2020	2035	2000	2635	1425	2030	2015.40	0.59	-226	2093	2061	2038	2006	1983	2050	1995	91	605	500	1460	5	1	18121667	365	2.65	0.36	12	0.12	759.00	5588.00	2840	20230522	-29.05	1890	20231101	6.61	2440	-17.42	20240103	1981	1.72	20240226	2840	-29.05	20230522	1890	6.61	20231101	N	039310	500	90 억	106858	N	N	N	N
132	20240405	140409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	-15	5	-0.74	41327930	20506	75.51	2020	2035	2000	2635	1425	2030	2015.41	0.59	-226	2093	2061	2038	2006	1983	2050	1995	91	605	500	1460	5	1	18121667	365	2.65	0.36	12	0.11	759.00	5588.00	2840	20230522	-29.05	1890	20231101	6.61	2440	-17.42	20240103	1981	1.72	20240226	2840	-29.05	20230522	1890	6.61	20231101	N	039310	500	90 억	106858	N	N	N	N
133	20240405	130409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-20	5	-0.99	33711255	16729	61.61	2020	2035	2000	2635	1425	2030	2015.14	0.59	-226	2093	2061	2038	2006	1983	2050	1995	91	605	500	1460	5	1	18121667	364	2.65	0.36	12	0.09	759.00	5588.00	2840	20230522	-29.23	1890	20231101	6.35	2440	-17.62	20240103	1981	1.46	20240226	2840	-29.23	20230522	1890	6.35	20231101	N	039310	500	90 억	106858	N	N	N	N
134	20240405	120410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2005	-25	5	-1.23	30388945	15082	55.54	2020	2035	2000	2635	1425	2030	2014.91	0.59	-226	2093	2061	2038	2006	1983	2050	1995	91	605	500	1460	5	1	18121667	363	2.64	0.36	12	0.08	759.00	5588.00	2840	20230522	-29.40	1890	20231101	6.08	2440	-17.83	20240103	1981	1.21	20240226	2840	-29.40	20230522	1890	6.08	20231101	N	039310	500	90 억	106858	N	N	N	N
135	20240405	110412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	-10	5	-0.49	20053070	9934	36.58	2020	2035	2000	2635	1425	2030	2018.63	0.59	-226	2093	2061	2038	2006	1983	2050	1995	91	605	500	1460	5	1	18121667	366	2.66	0.36	12	0.05	759.00	5588.00	2840	20230522	-28.87	1890	20231101	6.88	2440	-17.21	20240103	1981	1.97	20240226	2840	-28.87	20230522	1890	6.88	20231101	N	039310	500	90 억	106858	N	N	N	N
136	20240405	100342	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	-10	5	-0.49	15274635	7579	27.91	2020	2020	2000	2635	1425	2030	2015.39	0.59	-206	2093	2061	2038	2006	1983	2050	1995	91	605	500	1460	5	1	18121667	366	2.66	0.36	12	0.04	759.00	5588.00	2840	20230522	-28.87	1890	20231101	6.88	2440	-17.21	20240103	1981	1.97	20240226	2840	-28.87	20230522	1890	6.88	20231101	N	039310	500	90 억	106858	N	N	N	N
137	20240405	090407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2000	-30	5	-1.48	2596890	1287	4.74	2020	2020	2000	2635	1425	2030	2017.79	0.59	-227	2093	2061	2038	2006	1983	2050	1995	91	605	500	1460	5	1	18121667	362	2.64	0.36	12	0.01	759.00	5588.00	2840	20230522	-29.58	1890	20231101	5.82	2440	-18.03	20240103	1981	0.96	20240226	2840	-29.58	20230522	1890	5.82	20231101	N	039310	500	90 억	106858	N	N	N	N
138	20240404	160406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-45	5	-2.17	55219865	27155	54.16	2065	2070	2015	2695	1455	2075	2033.57	0.59	37	2115	2095	2055	2035	1995	2105	2045	91	620	500	1490	5	1	18121667	368	2.67	0.36	12	0.15	759.00	5588.00	2840	20230522	-28.52	1890	20231101	7.41	2440	-16.80	20240103	1981	2.47	20240226	2840	-28.52	20230522	1890	7.41	20231101	N	039310	500	90 억	106821	N	N	N	N
139	20240404	150405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-40	5	-1.93	49572640	24375	48.61	2065	2070	2015	2695	1455	2075	2033.75	0.59	24	2115	2095	2055	2035	1995	2105	2045	91	620	500	1490	5	1	18121667	369	2.68	0.36	12	0.13	759.00	5588.00	2840	20230522	-28.35	1890	20231101	7.67	2440	-16.60	20240103	1981	2.73	20240226	2840	-28.35	20230522	1890	7.67	20231101	N	039310	500	90 억	106821	N	N	N	N
140	20240404	140407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2020	-55	5	-2.65	33739090	16577	33.06	2065	2070	2015	2695	1455	2075	2035.30	0.59	4	2115	2095	2055	2035	1995	2105	2045	91	620	500	1490	5	1	18121667	366	2.66	0.36	12	0.09	759.00	5588.00	2840	20230522	-28.87	1890	20231101	6.88	2440	-17.21	20240103	1981	1.97	20240226	2840	-28.87	20230522	1890	6.88	20231101	N	039310	500	90 억	106821	N	N	N	N
141	20240404	130403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-40	5	-1.93	28759305	14115	28.15	2065	2070	2015	2695	1455	2075	2037.50	0.59	23	2115	2095	2055	2035	1995	2105	2045	91	620	500	1490	5	1	18121667	369	2.68	0.36	12	0.08	759.00	5588.00	2840	20230522	-28.35	1890	20231101	7.67	2440	-16.60	20240103	1981	2.73	20240226	2840	-28.35	20230522	1890	7.67	20231101	N	039310	500	90 억	106821	N	N	N	N
142	20240404	120404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-45	5	-2.17	23067005	11304	22.54	2065	2070	2015	2695	1455	2075	2040.61	0.59	-187	2115	2095	2055	2035	1995	2105	2045	91	620	500	1490	5	1	18121667	368	2.67	0.36	12	0.06	759.00	5588.00	2840	20230522	-28.52	1890	20231101	7.41	2440	-16.80	20240103	1981	2.47	20240226	2840	-28.52	20230522	1890	7.41	20231101	N	039310	500	90 억	106821	N	N	N	N
143	20240404	110404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	-35	5	-1.69	9985950	4857	9.69	2065	2070	2040	2695	1455	2075	2055.99	0.59	-169	2115	2095	2055	2035	1995	2105	2045	91	620	500	1490	5	1	18121667	370	2.69	0.37	12	0.03	759.00	5588.00	2840	20230522	-28.17	1890	20231101	7.94	2440	-16.39	20240103	1981	2.98	20240226	2840	-28.17	20230522	1890	7.94	20231101	N	039310	500	90 억	106821	N	N	N	N
144	20240404	100404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	-20	5	-0.96	8420085	4090	8.16	2065	2070	2050	2695	1455	2075	2058.70	0.59	-169	2115	2095	2055	2035	1995	2105	2045	91	620	500	1490	5	1	18121667	372	2.71	0.37	12	0.02	759.00	5588.00	2840	20230522	-27.64	1890	20231101	8.73	2440	-15.78	20240103	1981	3.74	20240226	2840	-27.64	20230522	1890	8.73	20231101	N	039310	500	90 억	106821	N	N	N	N
145	20240404	090405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	-5	5	-0.24	419200	203	0.40	2065	2070	2065	2695	1455	2075	2065.02	0.59	-50	2115	2095	2055	2035	1995	2105	2045	91	620	500	1490	5	1	18121667	375	2.73	0.37	12	0.00	759.00	5588.00	2840	20230522	-27.11	1890	20231101	9.52	2440	-15.16	20240103	1981	4.49	20240226	2840	-27.11	20230522	1890	9.52	20231101	N	039310	500	90 억	106821	N	N	N	N
146	20240403	160405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2075	-10	5	-0.48	102239380	50141	75.30	2055	2075	2015	2710	1460	2085	2039.04	0.59	817	2131	2107	2066	2042	2001	2120	2055	91	625	500	1500	5	1	18121667	376	2.73	0.37	12	0.28	759.00	5588.00	2840	20230522	-26.94	1890	20231101	9.79	2440	-14.96	20240103	1981	4.75	20240226	2840	-26.94	20230522	1890	9.79	20231101	N	039310	500	90 억	106496	N	N	N	N
147	20240403	150402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	-30	5	-1.44	86911905	42717	64.15	2055	2060	2015	2710	1460	2085	2034.60	0.59	767	2131	2107	2066	2042	2001	2120	2055	91	625	500	1500	5	1	18121667	372	2.71	0.37	12	0.24	759.00	5588.00	2840	20230522	-27.64	1890	20231101	8.73	2440	-15.78	20240103	1981	3.74	20240226	2840	-27.64	20230522	1890	8.73	20231101	N	039310	500	90 억	106496	N	N	N	N
148	20240403	140401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-50	5	-2.40	75395300	37075	55.68	2055	2060	2015	2710	1460	2085	2033.59	0.59	767	2131	2107	2066	2042	2001	2120	2055	91	625	500	1500	5	1	18121667	369	2.68	0.36	12	0.20	759.00	5588.00	2840	20230522	-28.35	1890	20231101	7.67	2440	-16.60	20240103	1981	2.73	20240226	2840	-28.35	20230522	1890	7.67	20231101	N	039310	500	90 억	106496	N	N	N	N
149	20240403	130402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2015	-70	5	-3.36	71658515	35233	52.91	2055	2060	2015	2710	1460	2085	2033.85	0.59	-20	2131	2107	2066	2042	2001	2120	2055	91	625	500	1500	5	1	18121667	365	2.65	0.36	12	0.19	759.00	5588.00	2840	20230522	-29.05	1890	20231101	6.61	2440	-17.42	20240103	1981	1.72	20240226	2840	-29.05	20230522	1890	6.61	20231101	N	039310	500	90 억	106496	N	N	N	N
150	20240403	120403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-50	5	-2.40	60959435	29956	44.99	2055	2060	2015	2710	1460	2085	2034.97	0.59	114	2131	2107	2066	2042	2001	2120	2055	91	625	500	1500	5	1	18121667	369	2.68	0.36	12	0.17	759.00	5588.00	2840	20230522	-28.35	1890	20231101	7.67	2440	-16.60	20240103	1981	2.73	20240226	2840	-28.35	20230522	1890	7.67	20231101	N	039310	500	90 억	106496	N	N	N	N
151	20240403	110402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	-40	5	-1.92	42618530	20905	31.40	2055	2060	2025	2710	1460	2085	2038.68	0.59	-186	2131	2107	2066	2042	2001	2120	2055	91	625	500	1500	5	1	18121667	371	2.69	0.37	12	0.12	759.00	5588.00	2840	20230522	-27.99	1890	20231101	8.20	2440	-16.19	20240103	1981	3.23	20240226	2840	-27.99	20230522	1890	8.20	20231101	N	039310	500	90 억	106496	N	N	N	N
152	20240403	100403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2045	-40	5	-1.92	25495585	12481	18.74	2055	2060	2040	2710	1460	2085	2042.75	0.59	-186	2131	2107	2066	2042	2001	2120	2055	91	625	500	1500	5	1	18121667	371	2.69	0.37	12	0.07	759.00	5588.00	2840	20230522	-27.99	1890	20231101	8.20	2440	-16.19	20240103	1981	3.23	20240226	2840	-27.99	20230522	1890	8.20	20231101	N	039310	500	90 억	106496	N	N	N	N
153	20240403	090404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	-30	5	-1.44	1742640	848	1.27	2055	2055	2055	2710	1460	2085	2055.00	0.59	-121	2131	2107	2066	2042	2001	2120	2055	91	625	500	1500	5	1	18121667	372	2.71	0.37	12	0.00	759.00	5588.00	2840	20230522	-27.64	1890	20231101	8.73	2440	-15.78	20240103	1981	3.74	20240226	2840	-27.64	20230522	1890	8.73	20231101	N	039310	500	90 억	106496	N	N	N	N
154	20240402	160354	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2085	10	2	0.48	136451605	66587	177.75	2060	2090	2025	2695	1455	2075	2049.17	0.59	-521	2125	2100	2080	2055	2035	2090	2045	91	620	500	1490	5	1	18121667	378	2.75	0.37	12	0.37	759.00	5588.00	2840	20230522	-26.58	1890	20231101	10.32	2440	-14.55	20240103	1981	5.25	20240226	2840	-26.58	20230522	1890	10.32	20231101	N	039310	500	90 억	107070	N	N	N	N
155	20240402	150401	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	-25	5	-1.20	123982490	60570	161.69	2060	2090	2025	2695	1455	2075	2046.87	0.59	-1014	2125	2100	2080	2055	2035	2090	2045	91	620	500	1490	5	1	18121667	371	2.70	0.37	12	0.33	759.00	5588.00	2840	20230522	-27.82	1890	20231101	8.47	2440	-15.98	20240103	1981	3.48	20240226	2840	-27.82	20230522	1890	8.47	20231101	N	039310	500	90 억	107070	N	N	N	N
156	20240402	140403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	-20	5	-0.96	109605690	53517	142.86	2060	2090	2025	2695	1455	2075	2047.99	0.59	-469	2125	2100	2080	2055	2035	2090	2045	91	620	500	1490	5	1	18121667	372	2.71	0.37	12	0.30	759.00	5588.00	2840	20230522	-27.64	1890	20231101	8.73	2440	-15.78	20240103	1981	3.74	20240226	2840	-27.64	20230522	1890	8.73	20231101	N	039310	500	90 억	107070	N	N	N	N
157	20240402	130357	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-40	5	-1.93	88103955	42980	114.73	2060	2090	2025	2695	1455	2075	2049.81	0.59	-468	2125	2100	2080	2055	2035	2090	2045	91	620	500	1490	5	1	18121667	369	2.68	0.36	12	0.24	759.00	5588.00	2840	20230522	-28.35	1890	20231101	7.67	2440	-16.60	20240103	1981	2.73	20240226	2840	-28.35	20230522	1890	7.67	20231101	N	039310	500	90 억	107070	N	N	N	N
158	20240402	120356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	-25	5	-1.20	59203625	28788	76.85	2060	2090	2035	2695	1455	2075	2056.46	0.59	-559	2125	2100	2080	2055	2035	2090	2045	91	620	500	1490	5	1	18121667	371	2.70	0.37	12	0.16	759.00	5588.00	2840	20230522	-27.82	1890	20231101	8.47	2440	-15.98	20240103	1981	3.48	20240226	2840	-27.82	20230522	1890	8.47	20231101	N	039310	500	90 억	107070	N	N	N	N
159	20240402	110358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	-35	5	-1.69	54940000	26703	71.28	2060	2090	2035	2695	1455	2075	2057.36	0.59	-578	2125	2100	2080	2055	2035	2090	2045	91	620	500	1490	5	1	18121667	370	2.69	0.37	12	0.15	759.00	5588.00	2840	20230522	-28.17	1890	20231101	7.94	2440	-16.39	20240103	1981	2.98	20240226	2840	-28.17	20230522	1890	7.94	20231101	N	039310	500	90 억	107070	N	N	N	N
160	20240402	100358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2055	-20	5	-0.96	29914090	14480	38.65	2060	2090	2055	2695	1455	2075	2065.81	0.59	-442	2125	2100	2080	2055	2035	2090	2045	91	620	500	1490	5	1	18121667	372	2.71	0.37	12	0.08	759.00	5588.00	2840	20230522	-27.64	1890	20231101	8.73	2440	-15.78	20240103	1981	3.74	20240226	2840	-27.64	20230522	1890	8.73	20231101	N	039310	500	90 억	107070	N	N	N	N
161	20240402	090357	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	-10	5	-0.48	4015645	1948	5.20	2060	2065	2060	2695	1455	2075	2060.46	0.59	-233	2125	2100	2080	2055	2035	2090	2045	91	620	500	1490	5	1	18121667	374	2.72	0.37	12	0.01	759.00	5588.00	2840	20230522	-27.29	1890	20231101	9.26	2440	-15.37	20240103	1981	4.24	20240226	2840	-27.29	20230522	1890	9.26	20231101	N	039310	500	90 억	107070	N	N	N	N
162	20240401	160355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2075	-35	5	-1.66	77890565	37459	202.47	2085	2105	2060	2740	1480	2110	2078.37	0.59	-1816	2153	2131	2108	2086	2063	2132	2087	91	630	500	1510	5	1	18121667	376	2.73	0.37	12	0.21	759.00	5588.00	2840	20230522	-26.94	1890	20231101	9.79	2440	-14.96	20240103	1981	4.75	20240226	2840	-26.94	20230522	1890	9.79	20231101	N	039310	500	90 억	106845	N	N	N	N
163	20240401	150357	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	-40	5	-1.90	68819105	33089	178.85	2085	2105	2060	2740	1480	2110	2078.71	0.59	-1918	2153	2131	2108	2086	2063	2132	2087	91	630	500	1510	5	1	18121667	375	2.73	0.37	12	0.18	759.00	5588.00	2840	20230522	-27.11	1890	20231101	9.52	2440	-15.16	20240103	1981	4.49	20240226	2840	-27.11	20230522	1890	9.52	20231101	N	039310	500	90 억	106845	N	N	N	N
164	20240401	140355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2085	-25	5	-1.18	63133445	30350	164.05	2085	2105	2060	2740	1480	2110	2078.98	0.59	-1918	2153	2131	2108	2086	2063	2132	2087	91	630	500	1510	5	1	18121667	378	2.75	0.37	12	0.17	759.00	5588.00	2840	20230522	-26.58	1890	20231101	10.32	2440	-14.55	20240103	1981	5.25	20240226	2840	-26.58	20230522	1890	10.32	20231101	N	039310	500	90 억	106845	N	N	N	N
165	20240401	130355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	-30	5	-1.42	52134795	25041	135.35	2085	2105	2065	2740	1480	2110	2080.60	0.59	-1783	2153	2131	2108	2086	2063	2132	2087	91	630	500	1510	5	1	18121667	377	2.74	0.37	12	0.14	759.00	5588.00	2840	20230522	-26.76	1890	20231101	10.05	2440	-14.75	20240103	1981	5.00	20240226	2840	-26.76	20230522	1890	10.05	20231101	N	039310	500	90 억	106845	N	N	N	N
166	20240401	120358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	-30	5	-1.42	40647680	19496	105.38	2085	2105	2075	2740	1480	2110	2083.32	0.59	-1921	2153	2131	2108	2086	2063	2132	2087	91	630	500	1510	5	1	18121667	377	2.74	0.37	12	0.11	759.00	5588.00	2840	20230522	-26.76	1890	20231101	10.05	2440	-14.75	20240103	1981	5.00	20240226	2840	-26.76	20230522	1890	10.05	20231101	N	039310	500	90 억	106845	N	N	N	N
167	20240401	110356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	-30	5	-1.42	37836835	18147	98.09	2085	2105	2075	2740	1480	2110	2083.30	0.59	-1562	2153	2131	2108	2086	2063	2132	2087	91	630	500	1510	5	1	18121667	377	2.74	0.37	12	0.10	759.00	5588.00	2840	20230522	-26.76	1890	20231101	10.05	2440	-14.75	20240103	1981	5.00	20240226	2840	-26.76	20230522	1890	10.05	20231101	N	039310	500	90 억	106845	N	N	N	N
168	20240401	100354	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2080	-30	5	-1.42	20732900	9935	53.70	2085	2105	2075	2740	1480	2110	2083.76	0.59	38	2153	2131	2108	2086	2063	2132	2087	91	630	500	1510	5	1	18121667	377	2.74	0.37	12	0.05	759.00	5588.00	2840	20230522	-26.76	1890	20231101	10.05	2440	-14.75	20240103	1981	5.00	20240226	2840	-26.76	20230522	1890	10.05	20231101	N	039310	500	90 억	106845	N	N	N	N
169	20240401	090354	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2105	-5	5	-0.24	4222415	2011	10.87	2085	2105	2085	2740	1480	2110	2085.27	0.59	-132	2153	2131	2108	2086	2063	2132	2087	91	630	500	1510	5	1	18121667	381	2.77	0.38	12	0.01	759.00	5588.00	2840	20230522	-25.88	1890	20231101	11.38	2440	-13.73	20240103	1981	6.26	20240226	2840	-25.88	20230522	1890	11.38	20231101	N	039310	500	90 억	106845	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History