KissMeData/060850/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8560	80	2	0.94	59310720	6934	261.96	8480	8590	8480	11020	5940	8480	8553.57	12.03	-137	8580	8530	8450	8400	8320	8555	8425	41	2540	500	6100	10	1	8131000	696	18.49	1.51	12	0.09	463.00	5665.00	11270	20240405	-24.05	7360	20230726	16.30	11270	-24.05	20240405	8250	3.76	20240419	11270	-24.05	20240405	7360	16.30	20230726	0.52	N	060850	500	40 억	978565	N	N	N	N
3	20240430	150616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8570	90	2	1.06	55145730	6447	243.56	8480	8590	8480	11020	5940	8480	8553.70	12.03	-47	8580	8530	8450	8400	8320	8555	8425	41	2540	500	6100	10	1	8131000	697	18.51	1.51	12	0.08	463.00	5665.00	11270	20240405	-23.96	7360	20230726	16.44	11270	-23.96	20240405	8250	3.88	20240419	11270	-23.96	20240405	7360	16.44	20230726	0.52	N	060850	500	40 억	978565	N	N	N	N
4	20240430	140617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8560	80	2	0.94	54332190	6352	239.97	8480	8590	8480	11020	5940	8480	8553.56	12.03	14	8580	8530	8450	8400	8320	8555	8425	41	2540	500	6100	10	1	8131000	696	18.49	1.51	12	0.08	463.00	5665.00	11270	20240405	-24.05	7360	20230726	16.30	11270	-24.05	20240405	8250	3.76	20240419	11270	-24.05	20240405	7360	16.30	20230726	0.52	N	060850	500	40 억	978565	N	N	N	N
5	20240430	130616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8590	110	2	1.30	43327490	5064	191.31	8480	8590	8480	11020	5940	8480	8555.98	12.03	273	8580	8530	8450	8400	8320	8555	8425	41	2540	500	6100	10	1	8131000	698	18.55	1.52	12	0.06	463.00	5665.00	11270	20240405	-23.78	7360	20230726	16.71	11270	-23.78	20240405	8250	4.12	20240419	11270	-23.78	20240405	7360	16.71	20230726	0.52	N	060850	500	40 억	978565	N	N	N	N
6	20240430	120616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8590	110	2	1.30	30435040	3559	134.45	8480	8590	8480	11020	5940	8480	8551.57	12.03	273	8580	8530	8450	8400	8320	8555	8425	41	2540	500	6100	10	1	8131000	698	18.55	1.52	12	0.04	463.00	5665.00	11270	20240405	-23.78	7360	20230726	16.71	11270	-23.78	20240405	8250	4.12	20240419	11270	-23.78	20240405	7360	16.71	20230726	0.52	N	060850	500	40 억	978565	N	N	N	N
7	20240430	110614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8580	100	2	1.18	20999250	2457	92.82	8480	8590	8480	11020	5940	8480	8546.70	12.03	418	8580	8530	8450	8400	8320	8555	8425	41	2540	500	6100	10	1	8131000	698	18.53	1.51	12	0.03	463.00	5665.00	11270	20240405	-23.87	7360	20230726	16.58	11270	-23.87	20240405	8250	4.00	20240419	11270	-23.87	20240405	7360	16.58	20230726	0.52	N	060850	500	40 억	978565	N	N	N	N
8	20240430	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8550	70	2	0.83	17752550	2078	78.50	8480	8590	8480	11020	5940	8480	8543.09	12.03	477	8580	8530	8450	8400	8320	8555	8425	41	2540	500	6100	10	1	8131000	695	18.47	1.51	12	0.03	463.00	5665.00	11270	20240405	-24.13	7360	20230726	16.17	11270	-24.13	20240405	8250	3.64	20240419	11270	-24.13	20240405	7360	16.17	20230726	0.52	N	060850	500	40 억	978565	N	N	N	N
9	20240430	090624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8530	50	2	0.59	909710	107	4.04	8480	8530	8480	11020	5940	8480	8501.96	12.03	-7	8580	8530	8450	8400	8320	8555	8425	41	2540	500	6100	10	1	8131000	694	18.42	1.51	12	0.00	463.00	5665.00	11270	20240405	-24.31	7360	20230726	15.90	11270	-24.31	20240405	8250	3.39	20240419	11270	-24.31	20240405	7360	15.90	20230726	0.52	N	060850	500	40 억	978565	N	N	N	N
10	20240429	160603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8480	30	2	0.36	22387420	2647	44.49	8370	8500	8370	10980	5920	8450	8457.66	12.03	160	8636	8542	8456	8362	8276	8590	8410	41	2530	500	6080	10	1	8131000	690	18.32	1.50	12	0.03	463.00	5665.00	11270	20240405	-24.76	7360	20230726	15.22	11270	-24.76	20240405	8250	2.79	20240419	11270	-24.76	20240405	7360	15.22	20230726	0.52	N	060850	500	40 억	978405	N	N	N	N
11	20240429	150614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8470	20	2	0.24	21727130	2569	43.18	8370	8500	8370	10980	5920	8450	8457.43	12.03	160	8636	8542	8456	8362	8276	8590	8410	41	2530	500	6080	10	1	8131000	689	18.29	1.50	12	0.03	463.00	5665.00	11270	20240405	-24.84	7360	20230726	15.08	11270	-24.84	20240405	8250	2.67	20240419	11270	-24.84	20240405	7360	15.08	20230726	0.52	N	060850	500	40 억	978405	N	N	N	N
12	20240429	140553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8490	40	2	0.47	20276850	2398	40.30	8370	8500	8370	10980	5920	8450	8455.73	12.03	160	8636	8542	8456	8362	8276	8590	8410	41	2530	500	6080	10	1	8131000	690	18.34	1.50	12	0.03	463.00	5665.00	11270	20240405	-24.67	7360	20230726	15.35	11270	-24.67	20240405	8250	2.91	20240419	11270	-24.67	20240405	7360	15.35	20230726	0.52	N	060850	500	40 억	978405	N	N	N	N
13	20240429	130615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8460	10	2	0.12	13965280	1654	27.80	8370	8500	8370	10980	5920	8450	8443.34	12.03	145	8636	8542	8456	8362	8276	8590	8410	41	2530	500	6080	10	1	8131000	688	18.27	1.49	12	0.02	463.00	5665.00	11270	20240405	-24.93	7360	20230726	14.95	11270	-24.93	20240405	8250	2.55	20240419	11270	-24.93	20240405	7360	14.95	20230726	0.52	N	060850	500	40 억	978405	N	N	N	N
14	20240429	120614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8440	-10	5	-0.12	11286590	1337	22.47	8370	8500	8370	10980	5920	8450	8441.73	12.03	145	8636	8542	8456	8362	8276	8590	8410	41	2530	500	6080	10	1	8131000	686	18.23	1.49	12	0.02	463.00	5665.00	11270	20240405	-25.11	7360	20230726	14.67	11270	-25.11	20240405	8250	2.30	20240419	11270	-25.11	20240405	7360	14.67	20230726	0.52	N	060850	500	40 억	978405	N	N	N	N
15	20240429	110601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8440	-10	5	-0.12	7933880	940	15.80	8370	8500	8370	10980	5920	8450	8440.30	12.03	145	8636	8542	8456	8362	8276	8590	8410	41	2530	500	6080	10	1	8131000	686	18.23	1.49	12	0.01	463.00	5665.00	11270	20240405	-25.11	7360	20230726	14.67	11270	-25.11	20240405	8250	2.30	20240419	11270	-25.11	20240405	7360	14.67	20230726	0.52	N	060850	500	40 억	978405	N	N	N	N
16	20240429	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8460	10	2	0.12	6473270	767	12.89	8370	8500	8370	10980	5920	8450	8439.73	12.03	145	8636	8542	8456	8362	8276	8590	8410	41	2530	500	6080	10	1	8131000	688	18.27	1.49	12	0.01	463.00	5665.00	11270	20240405	-24.93	7360	20230726	14.95	11270	-24.93	20240405	8250	2.55	20240419	11270	-24.93	20240405	7360	14.95	20230726	0.52	N	060850	500	40 억	978405	N	N	N	N
17	20240429	090613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8480	30	2	0.36	2617420	310	5.21	8370	8500	8370	10980	5920	8450	8443.29	12.03	146	8636	8542	8456	8362	8276	8590	8410	41	2530	500	6080	10	1	8131000	690	18.32	1.50	12	0.00	463.00	5665.00	11270	20240405	-24.76	7360	20230726	15.22	11270	-24.76	20240405	8250	2.79	20240419	11270	-24.76	20240405	7360	15.22	20230726	0.52	N	060850	500	40 억	978405	N	N	N	N
18	20240426	160612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8450	30	2	0.36	49263380	5850	96.87	8440	8550	8370	10940	5900	8420	8420.49	12.04	-742	8580	8500	8400	8320	8220	8450	8270	41	2520	500	6060	10	1	8131000	687	18.25	1.49	12	0.07	463.00	5665.00	11270	20240405	-25.02	7360	20230726	14.81	11270	-25.02	20240405	8250	2.42	20240419	11270	-25.02	20240405	7360	14.81	20230726	0.53	N	060850	500	40 억	979147	N	N	N	N
19	20240426	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8460	40	2	0.48	44668550	5305	87.85	8440	8550	8370	10940	5900	8420	8420.08	12.04	-712	8580	8500	8400	8320	8220	8450	8270	41	2520	500	6060	10	1	8131000	688	18.27	1.49	12	0.07	463.00	5665.00	11270	20240405	-24.93	7360	20230726	14.95	11270	-24.93	20240405	8250	2.55	20240419	11270	-24.93	20240405	7360	14.95	20230726	0.53	N	060850	500	40 억	979147	N	N	N	N
20	20240426	140610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8450	30	2	0.36	40342070	4793	79.37	8440	8550	8370	10940	5900	8420	8416.87	12.04	-576	8580	8500	8400	8320	8220	8450	8270	41	2520	500	6060	10	1	8131000	687	18.25	1.49	12	0.06	463.00	5665.00	11270	20240405	-25.02	7360	20230726	14.81	11270	-25.02	20240405	8250	2.42	20240419	11270	-25.02	20240405	7360	14.81	20230726	0.53	N	060850	500	40 억	979147	N	N	N	N
21	20240426	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8430	10	2	0.12	38951980	4628	76.64	8440	8550	8370	10940	5900	8420	8416.59	12.04	-436	8580	8500	8400	8320	8220	8450	8270	41	2520	500	6060	10	1	8131000	685	18.21	1.49	12	0.06	463.00	5665.00	11270	20240405	-25.20	7360	20230726	14.54	11270	-25.20	20240405	8250	2.18	20240419	11270	-25.20	20240405	7360	14.54	20230726	0.53	N	060850	500	40 억	979147	N	N	N	N
22	20240426	120610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8420	0	3	0.00	35549560	4223	69.93	8440	8550	8370	10940	5900	8420	8418.08	12.04	-404	8580	8500	8400	8320	8220	8450	8270	41	2520	500	6060	10	1	8131000	685	18.19	1.49	12	0.05	463.00	5665.00	11270	20240405	-25.29	7360	20230726	14.40	11270	-25.29	20240405	8250	2.06	20240419	11270	-25.29	20240405	7360	14.40	20230726	0.53	N	060850	500	40 억	979147	N	N	N	N
23	20240426	110610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8440	20	2	0.24	19214970	2282	37.79	8440	8550	8370	10940	5900	8420	8420.23	12.04	-96	8580	8500	8400	8320	8220	8450	8270	41	2520	500	6060	10	1	8131000	686	18.23	1.49	12	0.03	463.00	5665.00	11270	20240405	-25.11	7360	20230726	14.67	11270	-25.11	20240405	8250	2.30	20240419	11270	-25.11	20240405	7360	14.67	20230726	0.53	N	060850	500	40 억	979147	N	N	N	N
24	20240426	100609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8420	0	3	0.00	16629680	1974	32.69	8440	8550	8370	10940	5900	8420	8424.36	12.04	-39	8580	8500	8400	8320	8220	8450	8270	41	2520	500	6060	10	1	8131000	685	18.19	1.49	12	0.02	463.00	5665.00	11270	20240405	-25.29	7360	20230726	14.40	11270	-25.29	20240405	8250	2.06	20240419	11270	-25.29	20240405	7360	14.40	20230726	0.53	N	060850	500	40 억	979147	N	N	N	N
25	20240426	090612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8370	-50	5	-0.59	16810	2	0.03	8440	8440	8370	10940	5900	8420	8405.00	12.04	0	8580	8500	8400	8320	8220	8450	8270	41	2520	500	6060	10	1	8131000	681	18.08	1.48	12	0.00	463.00	5665.00	11270	20240405	-25.73	7360	20230726	13.72	11270	-25.73	20240405	8250	1.45	20240419	11270	-25.73	20240405	7360	13.72	20230726	0.53	N	060850	500	40 억	979147	N	N	N	N
26	20240425	160606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8420	-50	5	-0.59	50318140	5986	87.37	8470	8480	8300	11010	5930	8470	8405.97	12.05	-925	8570	8520	8430	8380	8290	8545	8405	41	2540	500	6090	10	1	8131000	685	18.19	1.49	12	0.07	463.00	5665.00	11270	20240405	-25.29	7360	20230726	14.40	11270	-25.29	20240405	8250	2.06	20240419	11270	-25.29	20240405	7360	14.40	20230726	0.53	N	060850	500	40 억	980072	N	N	N	N
27	20240425	150610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8420	-50	5	-0.59	42495970	5055	73.78	8470	8480	8300	11010	5930	8470	8406.72	12.05	-415	8570	8520	8430	8380	8290	8545	8405	41	2540	500	6090	10	1	8131000	685	18.19	1.49	12	0.06	463.00	5665.00	11270	20240405	-25.29	7360	20230726	14.40	11270	-25.29	20240405	8250	2.06	20240419	11270	-25.29	20240405	7360	14.40	20230726	0.53	N	060850	500	40 억	980072	N	N	N	N
28	20240425	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8440	-30	5	-0.35	27911500	3320	48.46	8470	8480	8300	11010	5930	8470	8407.08	12.05	-26	8570	8520	8430	8380	8290	8545	8405	41	2540	500	6090	10	1	8131000	686	18.23	1.49	12	0.04	463.00	5665.00	11270	20240405	-25.11	7360	20230726	14.67	11270	-25.11	20240405	8250	2.30	20240419	11270	-25.11	20240405	7360	14.67	20230726	0.53	N	060850	500	40 억	980072	N	N	N	N
29	20240425	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8440	-30	5	-0.35	16892780	2008	29.31	8470	8480	8300	11010	5930	8470	8412.74	12.05	-26	8570	8520	8430	8380	8290	8545	8405	41	2540	500	6090	10	1	8131000	686	18.23	1.49	12	0.02	463.00	5665.00	11270	20240405	-25.11	7360	20230726	14.67	11270	-25.11	20240405	8250	2.30	20240419	11270	-25.11	20240405	7360	14.67	20230726	0.53	N	060850	500	40 억	980072	N	N	N	N
30	20240425	120606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8420	-50	5	-0.59	16438820	1954	28.52	8470	8480	8300	11010	5930	8470	8412.91	12.05	-26	8570	8520	8430	8380	8290	8545	8405	41	2540	500	6090	10	1	8131000	685	18.19	1.49	12	0.02	463.00	5665.00	11270	20240405	-25.29	7360	20230726	14.40	11270	-25.29	20240405	8250	2.06	20240419	11270	-25.29	20240405	7360	14.40	20230726	0.53	N	060850	500	40 억	980072	N	N	N	N
31	20240425	110608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8460	-10	5	-0.12	12559730	1493	21.79	8470	8480	8300	11010	5930	8470	8412.41	12.05	-16	8570	8520	8430	8380	8290	8545	8405	41	2540	500	6090	10	1	8131000	688	18.27	1.49	12	0.02	463.00	5665.00	11270	20240405	-24.93	7360	20230726	14.95	11270	-24.93	20240405	8250	2.55	20240419	11270	-24.93	20240405	7360	14.95	20230726	0.53	N	060850	500	40 억	980072	N	N	N	N
32	20240425	100607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8470	0	3	0.00	10488170	1247	18.20	8470	8480	8300	11010	5930	8470	8410.72	12.05	-16	8570	8520	8430	8380	8290	8545	8405	41	2540	500	6090	10	1	8131000	689	18.29	1.50	12	0.02	463.00	5665.00	11270	20240405	-24.84	7360	20230726	15.08	11270	-24.84	20240405	8250	2.67	20240419	11270	-24.84	20240405	7360	15.08	20230726	0.53	N	060850	500	40 억	980072	N	N	N	N
33	20240425	090610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8360	-110	5	-1.30	4518260	539	7.87	8470	8470	8300	11010	5930	8470	8382.67	12.05	-35	8570	8520	8430	8380	8290	8545	8405	41	2540	500	6090	10	1	8131000	680	18.06	1.48	12	0.01	463.00	5665.00	11270	20240405	-25.82	7360	20230726	13.59	11270	-25.82	20240405	8250	1.33	20240419	11270	-25.82	20240405	7360	13.59	20230726	0.53	N	060850	500	40 억	980072	N	N	N	N
34	20240424	160603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8470	80	2	0.95	57405360	6837	36.54	8390	8480	8340	10900	5880	8390	8396.01	12.04	1291	8550	8470	8360	8280	8170	8415	8225	41	2510	500	6040	10	1	8131000	689	18.29	1.50	12	0.08	463.00	5665.00	11270	20240405	-24.84	7360	20230726	15.08	11270	-24.84	20240405	8250	2.67	20240419	11270	-24.84	20240405	7360	15.08	20230726	0.53	N	060850	500	40 억	978658	N	N	N	N
35	20240424	150605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8460	70	2	0.83	52818200	6295	33.64	8390	8480	8340	10900	5880	8390	8390.50	12.04	1328	8550	8470	8360	8280	8170	8415	8225	41	2510	500	6040	10	1	8131000	688	18.27	1.49	12	0.08	463.00	5665.00	11270	20240405	-24.93	7360	20230726	14.95	11270	-24.93	20240405	8250	2.55	20240419	11270	-24.93	20240405	7360	14.95	20230726	0.53	N	060850	500	40 억	978658	N	N	N	N
36	20240424	140604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8440	50	2	0.60	48722220	5810	31.05	8390	8440	8340	10900	5880	8390	8385.92	12.04	1312	8550	8470	8360	8280	8170	8415	8225	41	2510	500	6040	10	1	8131000	686	18.23	1.49	12	0.07	463.00	5665.00	11270	20240405	-25.11	7360	20230726	14.67	11270	-25.11	20240405	8250	2.30	20240419	11270	-25.11	20240405	7360	14.67	20230726	0.53	N	060850	500	40 억	978658	N	N	N	N
37	20240424	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8410	20	2	0.24	37753390	4507	24.08	8390	8430	8340	10900	5880	8390	8376.61	12.04	1066	8550	8470	8360	8280	8170	8415	8225	41	2510	500	6040	10	1	8131000	684	18.16	1.48	12	0.06	463.00	5665.00	11270	20240405	-25.38	7360	20230726	14.27	11270	-25.38	20240405	8250	1.94	20240419	11270	-25.38	20240405	7360	14.27	20230726	0.53	N	060850	500	40 억	978658	N	N	N	N
38	20240424	120606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8410	20	2	0.24	32003130	3822	20.42	8390	8430	8340	10900	5880	8390	8373.40	12.04	1066	8550	8470	8360	8280	8170	8415	8225	41	2510	500	6040	10	1	8131000	684	18.16	1.48	12	0.05	463.00	5665.00	11270	20240405	-25.38	7360	20230726	14.27	11270	-25.38	20240405	8250	1.94	20240419	11270	-25.38	20240405	7360	14.27	20230726	0.53	N	060850	500	40 억	978658	N	N	N	N
39	20240424	110604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8390	0	3	0.00	25418760	3037	16.23	8390	8430	8340	10900	5880	8390	8369.69	12.04	1066	8550	8470	8360	8280	8170	8415	8225	41	2510	500	6040	10	1	8131000	682	18.12	1.48	12	0.04	463.00	5665.00	11270	20240405	-25.55	7360	20230726	13.99	11270	-25.55	20240405	8250	1.70	20240419	11270	-25.55	20240405	7360	13.99	20230726	0.53	N	060850	500	40 억	978658	N	N	N	N
40	20240424	100604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8400	10	2	0.12	22411420	2679	14.32	8390	8430	8340	10900	5880	8390	8365.59	12.04	1261	8550	8470	8360	8280	8170	8415	8225	41	2510	500	6040	10	1	8131000	683	18.14	1.48	12	0.03	463.00	5665.00	11270	20240405	-25.47	7360	20230726	14.13	11270	-25.47	20240405	8250	1.82	20240419	11270	-25.47	20240405	7360	14.13	20230726	0.53	N	060850	500	40 억	978658	N	N	N	N
41	20240424	090606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8340	-50	5	-0.60	678040	81	0.43	8390	8390	8340	10900	5880	8390	8370.86	12.04	11	8550	8470	8360	8280	8170	8415	8225	41	2510	500	6040	10	1	8131000	678	18.01	1.47	12	0.00	463.00	5665.00	11270	20240405	-26.00	7360	20230726	13.32	11270	-26.00	20240405	8250	1.09	20240419	11270	-26.00	20240405	7360	13.32	20230726	0.53	N	060850	500	40 억	978658	N	N	N	N
42	20240423	160543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8390	30	2	0.36	155164300	18690	171.01	8420	8440	8250	10860	5860	8360	8302.00	12.03	284	8753	8556	8403	8206	8053	8655	8305	41	2500	500	6010	10	1	8131000	682	18.12	1.48	12	0.23	463.00	5665.00	11270	20240405	-25.55	7360	20230726	13.99	11270	-25.55	20240405	8250	1.70	20240423	11270	-25.55	20240405	7360	13.99	20230726	0.53	N	060850	500	40 억	978299	N	N	N	N
43	20240423	150603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8410	50	2	0.60	145264500	17507	160.19	8420	8440	8250	10860	5860	8360	8297.51	12.03	815	8753	8556	8403	8206	8053	8655	8305	41	2500	500	6010	10	1	8131000	684	18.16	1.48	12	0.22	463.00	5665.00	11270	20240405	-25.38	7360	20230726	14.27	11270	-25.38	20240405	8250	1.94	20240423	11270	-25.38	20240405	7360	14.27	20230726	0.53	N	060850	500	40 억	978299	N	N	N	N
44	20240423	140604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8360	0	3	0.00	136044480	16409	150.14	8420	8440	8250	10860	5860	8360	8290.85	12.03	835	8753	8556	8403	8206	8053	8655	8305	41	2500	500	6010	10	1	8131000	680	18.06	1.48	12	0.20	463.00	5665.00	11270	20240405	-25.82	7360	20230726	13.59	11270	-25.82	20240405	8250	1.33	20240423	11270	-25.82	20240405	7360	13.59	20230726	0.53	N	060850	500	40 억	978299	N	N	N	N
45	20240423	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8340	-20	5	-0.24	129470280	15622	142.94	8420	8440	8250	10860	5860	8360	8287.69	12.03	1192	8753	8556	8403	8206	8053	8655	8305	41	2500	500	6010	10	1	8131000	678	18.01	1.47	12	0.19	463.00	5665.00	11270	20240405	-26.00	7360	20230726	13.32	11270	-26.00	20240405	8250	1.09	20240423	11270	-26.00	20240405	7360	13.32	20230726	0.53	N	060850	500	40 억	978299	N	N	N	N
46	20240423	120601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8330	-30	5	-0.36	122841510	14824	135.64	8420	8440	8250	10860	5860	8360	8286.66	12.03	1188	8753	8556	8403	8206	8053	8655	8305	41	2500	500	6010	10	1	8131000	677	17.99	1.47	12	0.18	463.00	5665.00	11270	20240405	-26.09	7360	20230726	13.18	11270	-26.09	20240405	8250	0.97	20240423	11270	-26.09	20240405	7360	13.18	20230726	0.53	N	060850	500	40 억	978299	N	N	N	N
47	20240423	110603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8330	-30	5	-0.36	121976250	14720	134.69	8420	8440	8250	10860	5860	8360	8286.43	12.03	1216	8753	8556	8403	8206	8053	8655	8305	41	2500	500	6010	10	1	8131000	677	17.99	1.47	12	0.18	463.00	5665.00	11270	20240405	-26.09	7360	20230726	13.18	11270	-26.09	20240405	8250	0.97	20240423	11270	-26.09	20240405	7360	13.18	20230726	0.53	N	060850	500	40 억	978299	N	N	N	N
48	20240423	100602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8320	-40	5	-0.48	112913430	13630	124.71	8420	8440	8250	10860	5860	8360	8284.18	12.03	1138	8753	8556	8403	8206	8053	8655	8305	41	2500	500	6010	10	1	8131000	676	17.97	1.47	12	0.17	463.00	5665.00	11270	20240405	-26.18	7360	20230726	13.04	11270	-26.18	20240405	8250	0.85	20240423	11270	-26.18	20240405	7360	13.04	20230726	0.53	N	060850	500	40 억	978299	N	N	N	N
49	20240423	090603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8440	80	2	0.96	1027550	122	1.12	8420	8440	8390	10860	5860	8360	8422.54	12.03	-43	8753	8556	8403	8206	8053	8655	8305	41	2500	500	6010	10	1	8131000	686	18.23	1.49	12	0.00	463.00	5665.00	11270	20240405	-25.11	7360	20230726	14.67	11270	-25.11	20240405	8250	2.30	20240419	11270	-25.11	20240405	7360	14.67	20230726	0.53	N	060850	500	40 억	978299	N	N	N	N
50	20240422	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8360	50	2	0.60	91338510	10891	53.68	8250	8600	8250	10800	5820	8310	8386.60	12.03	208	8616	8462	8356	8202	8096	8410	8150	41	2490	500	5980	10	1	8131000	680	18.06	1.48	12	0.13	463.00	5665.00	11270	20240405	-25.82	7360	20230726	13.59	11270	-25.82	20240405	8250	1.33	20240422	11270	-25.82	20240405	7360	13.59	20230726	0.55	N	060850	500	40 억	978092	N	N	N	N
51	20240422	150600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8340	30	2	0.36	89683880	10693	52.70	8250	8600	8250	10800	5820	8310	8387.16	12.03	169	8616	8462	8356	8202	8096	8410	8150	41	2490	500	5980	10	1	8131000	678	18.01	1.47	12	0.13	463.00	5665.00	11270	20240405	-26.00	7360	20230726	13.32	11270	-26.00	20240405	8250	1.09	20240422	11270	-26.00	20240405	7360	13.32	20230726	0.55	N	060850	500	40 억	978092	N	N	N	N
52	20240422	140600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8370	60	2	0.72	80321200	9570	47.17	8250	8600	8250	10800	5820	8310	8393.02	12.03	-63	8616	8462	8356	8202	8096	8410	8150	41	2490	500	5980	10	1	8131000	681	18.08	1.48	12	0.12	463.00	5665.00	11270	20240405	-25.73	7360	20230726	13.72	11270	-25.73	20240405	8250	1.45	20240422	11270	-25.73	20240405	7360	13.72	20230726	0.55	N	060850	500	40 억	978092	N	N	N	N
53	20240422	130558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8370	60	2	0.72	65248420	7764	38.27	8250	8600	8250	10800	5820	8310	8403.97	12.03	-656	8616	8462	8356	8202	8096	8410	8150	41	2490	500	5980	10	1	8131000	681	18.08	1.48	12	0.10	463.00	5665.00	11270	20240405	-25.73	7360	20230726	13.72	11270	-25.73	20240405	8250	1.45	20240422	11270	-25.73	20240405	7360	13.72	20230726	0.55	N	060850	500	40 억	978092	N	N	N	N
54	20240422	120558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8340	30	2	0.36	64361230	7658	37.74	8250	8600	8250	10800	5820	8310	8404.44	12.03	-657	8616	8462	8356	8202	8096	8410	8150	41	2490	500	5980	10	1	8131000	678	18.01	1.47	12	0.09	463.00	5665.00	11270	20240405	-26.00	7360	20230726	13.32	11270	-26.00	20240405	8250	1.09	20240422	11270	-26.00	20240405	7360	13.32	20230726	0.55	N	060850	500	40 억	978092	N	N	N	N
55	20240422	110558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8390	80	2	0.96	61205230	7280	35.88	8250	8600	8250	10800	5820	8310	8407.31	12.03	-657	8616	8462	8356	8202	8096	8410	8150	41	2490	500	5980	10	1	8131000	682	18.12	1.48	12	0.09	463.00	5665.00	11270	20240405	-25.55	7360	20230726	13.99	11270	-25.55	20240405	8250	1.70	20240422	11270	-25.55	20240405	7360	13.99	20230726	0.55	N	060850	500	40 억	978092	N	N	N	N
56	20240422	100559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8400	90	2	1.08	52180120	6198	30.55	8250	8600	8250	10800	5820	8310	8418.86	12.03	-659	8616	8462	8356	8202	8096	8410	8150	41	2490	500	5980	10	1	8131000	683	18.14	1.48	12	0.08	463.00	5665.00	11270	20240405	-25.47	7360	20230726	14.13	11270	-25.47	20240405	8250	1.82	20240422	11270	-25.47	20240405	7360	14.13	20230726	0.55	N	060850	500	40 억	978092	N	N	N	N
57	20240422	090559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8310	0	3	0.00	3407460	413	2.04	8250	8310	8250	10800	5820	8310	8250.51	12.03	-7	8616	8462	8356	8202	8096	8410	8150	41	2490	500	5980	10	1	8131000	676	17.95	1.47	12	0.01	463.00	5665.00	11270	20240405	-26.26	7360	20230726	12.91	11270	-26.26	20240405	8250	0.73	20240422	11270	-26.26	20240405	7360	12.91	20230726	0.55	N	060850	500	40 억	978092	N	N	N	N
58	20240419	160534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8310	-120	5	-1.42	166371030	19932	194.97	8500	8510	8250	10950	5910	8430	8346.93	12.04	-583	8623	8526	8443	8346	8263	8575	8395	41	2520	500	6060	10	1	8131000	676	17.95	1.47	12	0.25	463.00	5665.00	11270	20240405	-26.26	7360	20230726	12.91	11270	-26.26	20240405	8250	0.73	20240419	11270	-26.26	20240405	7360	12.91	20230726	0.61	N	060850	500	40 억	978675	N	N	N	N
59	20240419	150538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8340	-90	5	-1.07	148830760	17822	174.33	8500	8510	8250	10950	5910	8430	8350.96	12.04	-590	8623	8526	8443	8346	8263	8575	8395	41	2520	500	6060	10	1	8131000	678	18.01	1.47	12	0.22	463.00	5665.00	11270	20240405	-26.00	7360	20230726	13.32	11270	-26.00	20240405	8250	1.09	20240419	11270	-26.00	20240405	7360	13.32	20230726	0.61	N	060850	500	40 억	978675	N	N	N	N
60	20240419	140533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8370	-60	5	-0.71	141377860	16930	165.61	8500	8510	8250	10950	5910	8430	8350.73	12.04	-590	8623	8526	8443	8346	8263	8575	8395	41	2520	500	6060	10	1	8131000	681	18.08	1.48	12	0.21	463.00	5665.00	11270	20240405	-25.73	7360	20230726	13.72	11270	-25.73	20240405	8250	1.45	20240419	11270	-25.73	20240405	7360	13.72	20230726	0.61	N	060850	500	40 억	978675	N	N	N	N
61	20240419	130535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8360	-70	5	-0.83	133607770	16000	156.51	8500	8510	8250	10950	5910	8430	8350.49	12.04	-309	8623	8526	8443	8346	8263	8575	8395	41	2520	500	6060	10	1	8131000	680	18.06	1.48	12	0.20	463.00	5665.00	11270	20240405	-25.82	7360	20230726	13.59	11270	-25.82	20240405	8250	1.33	20240419	11270	-25.82	20240405	7360	13.59	20230726	0.61	N	060850	500	40 억	978675	N	N	N	N
62	20240419	120532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8320	-110	5	-1.30	123211650	14752	144.30	8500	8510	8250	10950	5910	8430	8352.20	12.04	-447	8623	8526	8443	8346	8263	8575	8395	41	2520	500	6060	10	1	8131000	676	17.97	1.47	12	0.18	463.00	5665.00	11270	20240405	-26.18	7360	20230726	13.04	11270	-26.18	20240405	8250	0.85	20240419	11270	-26.18	20240405	7360	13.04	20230726	0.61	N	060850	500	40 억	978675	N	N	N	N
63	20240419	110537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8330	-100	5	-1.19	67146980	7986	78.12	8500	8510	8330	10950	5910	8430	8408.09	12.04	-1368	8623	8526	8443	8346	8263	8575	8395	41	2520	500	6060	10	1	8131000	677	17.99	1.47	12	0.10	463.00	5665.00	11270	20240405	-26.09	7360	20230726	13.18	11270	-26.09	20240405	8330	0.00	20240419	11270	-26.09	20240405	7360	13.18	20230726	0.61	N	060850	500	40 억	978675	N	N	N	N
64	20240419	100536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8440	10	2	0.12	32452400	3851	37.67	8500	8510	8400	10950	5910	8430	8427.01	12.04	-90	8623	8526	8443	8346	8263	8575	8395	41	2520	500	6060	10	1	8131000	686	18.23	1.49	12	0.05	463.00	5665.00	11270	20240405	-25.11	7360	20230726	14.67	11270	-25.11	20240405	8360	0.96	20240418	11270	-25.11	20240405	7360	14.67	20230726	0.61	N	060850	500	40 억	978675	N	N	N	N
65	20240419	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8460	30	2	0.36	2780000	327	3.20	8500	8510	8460	10950	5910	8430	8501.53	12.04	-155	8623	8526	8443	8346	8263	8575	8395	41	2520	500	6060	10	1	8131000	688	18.27	1.49	12	0.00	463.00	5665.00	11270	20240405	-24.93	7360	20230726	14.95	11270	-24.93	20240405	8360	1.20	20240418	11270	-24.93	20240405	7360	14.95	20230726	0.61	N	060850	500	40 억	978675	N	N	N	N
66	20240418	160531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8430	-20	5	-0.24	85637260	10122	32.50	8400	8540	8360	10980	5920	8450	8460.51	12.04	-109	8703	8576	8513	8386	8323	8545	8355	41	2530	500	6080	10	1	8131000	685	18.21	1.49	12	0.12	463.00	5665.00	11270	20240405	-25.20	7360	20230726	14.54	11270	-25.20	20240405	8360	0.84	20240418	11270	-25.20	20240405	7360	14.54	20230726	0.65	N	060850	500	40 억	978777	N	N	N	N
67	20240418	150532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8420	-30	5	-0.36	75176180	8880	28.51	8400	8540	8360	10980	5920	8450	8465.79	12.04	-109	8703	8576	8513	8386	8323	8545	8355	41	2530	500	6080	10	1	8131000	685	18.19	1.49	12	0.11	463.00	5665.00	11270	20240405	-25.29	7360	20230726	14.40	11270	-25.29	20240405	8360	0.72	20240418	11270	-25.29	20240405	7360	14.40	20230726	0.65	N	060850	500	40 억	978777	N	N	N	N
68	20240418	140536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8470	20	2	0.24	69687040	8230	26.42	8400	8540	8360	10980	5920	8450	8467.44	12.04	-96	8703	8576	8513	8386	8323	8545	8355	41	2530	500	6080	10	1	8131000	689	18.29	1.50	12	0.10	463.00	5665.00	11270	20240405	-24.84	7360	20230726	15.08	11270	-24.84	20240405	8360	1.32	20240418	11270	-24.84	20240405	7360	15.08	20230726	0.65	N	060850	500	40 억	978777	N	N	N	N
69	20240418	130533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8540	90	2	1.07	48303120	5708	18.33	8400	8540	8360	10980	5920	8450	8462.35	12.04	221	8703	8576	8513	8386	8323	8545	8355	41	2530	500	6080	10	1	8131000	694	18.44	1.51	12	0.07	463.00	5665.00	11270	20240405	-24.22	7360	20230726	16.03	11270	-24.22	20240405	8360	2.15	20240418	11270	-24.22	20240405	7360	16.03	20230726	0.65	N	060850	500	40 억	978777	N	N	N	N
70	20240418	120532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8480	30	2	0.36	39511240	4675	15.01	8400	8520	8360	10980	5920	8450	8451.60	12.04	280	8703	8576	8513	8386	8323	8545	8355	41	2530	500	6080	10	1	8131000	690	18.32	1.50	12	0.06	463.00	5665.00	11270	20240405	-24.76	7360	20230726	15.22	11270	-24.76	20240405	8360	1.44	20240418	11270	-24.76	20240405	7360	15.22	20230726	0.65	N	060850	500	40 억	978777	N	N	N	N
71	20240418	110533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8500	50	2	0.59	34005540	4026	12.93	8400	8520	8360	10980	5920	8450	8446.48	12.04	280	8703	8576	8513	8386	8323	8545	8355	41	2530	500	6080	10	1	8131000	691	18.36	1.50	12	0.05	463.00	5665.00	11270	20240405	-24.58	7360	20230726	15.49	11270	-24.58	20240405	8360	1.67	20240418	11270	-24.58	20240405	7360	15.49	20230726	0.65	N	060850	500	40 억	978777	N	N	N	N
72	20240418	100534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8460	10	2	0.12	21436940	2545	8.17	8400	8490	8360	10980	5920	8450	8423.16	12.04	-8	8703	8576	8513	8386	8323	8545	8355	41	2530	500	6080	10	1	8131000	688	18.27	1.49	12	0.03	463.00	5665.00	11270	20240405	-24.93	7360	20230726	14.95	11270	-24.93	20240405	8360	1.20	20240418	11270	-24.93	20240405	7360	14.95	20230726	0.65	N	060850	500	40 억	978777	N	N	N	N
73	20240418	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8450	0	3	0.00	11414510	1356	4.35	8400	8450	8360	10980	5920	8450	8417.78	12.04	-126	8703	8576	8513	8386	8323	8545	8355	41	2530	500	6080	10	1	8131000	687	18.25	1.49	12	0.02	463.00	5665.00	11270	20240405	-25.02	7360	20230726	14.81	11270	-25.02	20240405	8360	1.08	20240418	11270	-25.02	20240405	7360	14.81	20230726	0.65	N	060850	500	40 억	978777	N	N	N	N
74	20240417	160527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8450	-150	5	-1.74	263496260	31027	135.64	8580	8640	8450	11180	6020	8600	8492.82	12.05	-653	8780	8690	8640	8550	8500	8665	8525	41	2580	500	6190	10	1	8131000	687	18.25	1.49	12	0.38	463.00	5665.00	11270	20240405	-25.02	7360	20230726	14.81	11270	-25.02	20240405	8450	0.00	20240417	11270	-25.02	20240405	7360	14.81	20230726	0.73	N	060850	500	40 억	979413	N	N	N	N
75	20240417	150536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8490	-110	5	-1.28	194489730	22864	99.95	8580	8640	8460	11180	6020	8600	8506.37	12.05	-625	8780	8690	8640	8550	8500	8665	8525	41	2580	500	6190	10	1	8131000	690	18.34	1.50	12	0.28	463.00	5665.00	11270	20240405	-24.67	7360	20230726	15.35	11270	-24.67	20240405	8460	0.35	20240417	11270	-24.67	20240405	7360	15.35	20230726	0.73	N	060850	500	40 억	979413	N	N	N	N
76	20240417	140532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8500	-100	5	-1.16	155026880	18211	79.61	8580	8640	8460	11180	6020	8600	8512.82	12.05	965	8780	8690	8640	8550	8500	8665	8525	41	2580	500	6190	10	1	8131000	691	18.36	1.50	12	0.22	463.00	5665.00	11270	20240405	-24.58	7360	20230726	15.49	11270	-24.58	20240405	8460	0.47	20240417	11270	-24.58	20240405	7360	15.49	20230726	0.73	N	060850	500	40 억	979413	N	N	N	N
77	20240417	130534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8520	-80	5	-0.93	145842160	17130	74.89	8580	8640	8460	11180	6020	8600	8513.84	12.05	1067	8780	8690	8640	8550	8500	8665	8525	41	2580	500	6190	10	1	8131000	693	18.40	1.50	12	0.21	463.00	5665.00	11270	20240405	-24.40	7360	20230726	15.76	11270	-24.40	20240405	8460	0.71	20240417	11270	-24.40	20240405	7360	15.76	20230726	0.73	N	060850	500	40 억	979413	N	N	N	N
78	20240417	120534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8490	-110	5	-1.28	140532680	16505	72.15	8580	8640	8460	11180	6020	8600	8514.55	12.05	1260	8780	8690	8640	8550	8500	8665	8525	41	2580	500	6190	10	1	8131000	690	18.34	1.50	12	0.20	463.00	5665.00	11270	20240405	-24.67	7360	20230726	15.35	11270	-24.67	20240405	8460	0.35	20240417	11270	-24.67	20240405	7360	15.35	20230726	0.73	N	060850	500	40 억	979413	N	N	N	N
79	20240417	110536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8490	-110	5	-1.28	130635700	15340	67.06	8580	8640	8460	11180	6020	8600	8516.02	12.05	1206	8780	8690	8640	8550	8500	8665	8525	41	2580	500	6190	10	1	8131000	690	18.34	1.50	12	0.19	463.00	5665.00	11270	20240405	-24.67	7360	20230726	15.35	11270	-24.67	20240405	8460	0.35	20240417	11270	-24.67	20240405	7360	15.35	20230726	0.73	N	060850	500	40 억	979413	N	N	N	N
80	20240417	100531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8540	-60	5	-0.70	76055100	8913	38.96	8580	8640	8500	11180	6020	8600	8533.05	12.05	614	8780	8690	8640	8550	8500	8665	8525	41	2580	500	6190	10	1	8131000	694	18.44	1.51	12	0.11	463.00	5665.00	11270	20240405	-24.22	7360	20230726	16.03	11270	-24.22	20240405	8500	0.47	20240417	11270	-24.22	20240405	7360	16.03	20230726	0.73	N	060850	500	40 억	979413	N	N	N	N
81	20240417	090529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8610	10	2	0.12	3552530	414	1.81	8580	8640	8560	11180	6020	8600	8580.99	12.05	146	8780	8690	8640	8550	8500	8665	8525	41	2580	500	6190	10	1	8131000	700	18.60	1.52	12	0.01	463.00	5665.00	11270	20240405	-23.60	7360	20230726	16.98	11270	-23.60	20240405	8550	0.70	20240214	11270	-23.60	20240405	7360	16.98	20230726	0.73	N	060850	500	40 억	979413	N	N	N	N
82	20240416	160533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8600	-150	5	-1.71	193298010	22393	65.93	8660	8730	8590	11370	6130	8750	8632.99	12.10	-4408	8910	8830	8730	8650	8550	8870	8690	41	2620	500	6300	10	1	8131000	699	18.57	1.52	12	0.28	463.00	5665.00	11270	20240405	-23.69	7360	20230726	16.85	11270	-23.69	20240405	8550	0.58	20240214	11270	-23.69	20240405	7360	16.85	20230726	0.71	N	060850	500	40 억	983793	N	N	N	N
83	20240416	150530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8660	-90	5	-1.03	165244640	19136	56.34	8660	8730	8590	11370	6130	8750	8635.28	12.10	-4435	8910	8830	8730	8650	8550	8870	8690	41	2620	500	6300	10	1	8131000	704	18.70	1.53	12	0.24	463.00	5665.00	11270	20240405	-23.16	7360	20230726	17.66	11270	-23.16	20240405	8550	1.29	20240214	11270	-23.16	20240405	7360	17.66	20230726	0.71	N	060850	500	40 억	983793	N	N	N	N
84	20240416	140530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8670	-80	5	-0.91	157810230	18275	53.81	8660	8730	8590	11370	6130	8750	8635.31	12.10	-4250	8910	8830	8730	8650	8550	8870	8690	41	2620	500	6300	10	1	8131000	705	18.73	1.53	12	0.22	463.00	5665.00	11270	20240405	-23.07	7360	20230726	17.80	11270	-23.07	20240405	8550	1.40	20240214	11270	-23.07	20240405	7360	17.80	20230726	0.71	N	060850	500	40 억	983793	N	N	N	N
85	20240416	130531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8630	-120	5	-1.37	146095160	16917	49.81	8660	8730	8590	11370	6130	8750	8636.00	12.10	-3836	8910	8830	8730	8650	8550	8870	8690	41	2620	500	6300	10	1	8131000	702	18.64	1.52	12	0.21	463.00	5665.00	11270	20240405	-23.43	7360	20230726	17.26	11270	-23.43	20240405	8550	0.94	20240214	11270	-23.43	20240405	7360	17.26	20230726	0.71	N	060850	500	40 억	983793	N	N	N	N
86	20240416	120534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8630	-120	5	-1.37	126297470	14623	43.06	8660	8730	8590	11370	6130	8750	8636.91	12.10	-2865	8910	8830	8730	8650	8550	8870	8690	41	2620	500	6300	10	1	8131000	702	18.64	1.52	12	0.18	463.00	5665.00	11270	20240405	-23.43	7360	20230726	17.26	11270	-23.43	20240405	8550	0.94	20240214	11270	-23.43	20240405	7360	17.26	20230726	0.71	N	060850	500	40 억	983793	N	N	N	N
87	20240416	110531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8590	-160	5	-1.83	104454540	12091	35.60	8660	8730	8590	11370	6130	8750	8639.03	12.10	-2443	8910	8830	8730	8650	8550	8870	8690	41	2620	500	6300	10	1	8131000	698	18.55	1.52	12	0.15	463.00	5665.00	11270	20240405	-23.78	7360	20230726	16.71	11270	-23.78	20240405	8550	0.47	20240214	11270	-23.78	20240405	7360	16.71	20230726	0.71	N	060850	500	40 억	983793	N	N	N	N
88	20240416	100525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8660	-90	5	-1.03	22944870	2650	7.80	8660	8730	8620	11370	6130	8750	8658.44	12.10	359	8910	8830	8730	8650	8550	8870	8690	41	2620	500	6300	10	1	8131000	704	18.70	1.53	12	0.03	463.00	5665.00	11270	20240405	-23.16	7360	20230726	17.66	11270	-23.16	20240405	8550	1.29	20240214	11270	-23.16	20240405	7360	17.66	20230726	0.71	N	060850	500	40 억	983793	N	N	N	N
89	20240416	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8640	-110	5	-1.26	5414780	626	1.84	8660	8660	8620	11370	6130	8750	8649.81	12.10	149	8910	8830	8730	8650	8550	8870	8690	41	2620	500	6300	10	1	8131000	703	18.66	1.53	12	0.01	463.00	5665.00	11270	20240405	-23.34	7360	20230726	17.39	11270	-23.34	20240405	8550	1.05	20240214	11270	-23.34	20240405	7360	17.39	20230726	0.71	N	060850	500	40 억	983793	N	N	N	N
90	20240415	160523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8750	-100	5	-1.13	293422800	33784	82.33	8660	8810	8630	11500	6200	8850	8685.20	12.11	-996	9056	8952	8876	8772	8696	8915	8735	41	2650	500	6370	10	1	8131000	711	18.90	1.54	12	0.42	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8550	2.34	20240214	11270	-22.36	20240405	7360	18.89	20230726	0.71	N	060850	500	40 억	984688	N	N	N	N
91	20240415	150527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8740	-110	5	-1.24	274688190	31637	77.10	8660	8810	8630	11500	6200	8850	8682.50	12.11	-960	9056	8952	8876	8772	8696	8915	8735	41	2650	500	6370	10	1	8131000	711	18.88	1.54	12	0.39	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8550	2.22	20240214	11270	-22.45	20240405	7360	18.75	20230726	0.71	N	060850	500	40 억	984688	N	N	N	N
92	20240415	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8730	-120	5	-1.36	257885250	29708	72.39	8660	8810	8630	11500	6200	8850	8680.67	12.11	-919	9056	8952	8876	8772	8696	8915	8735	41	2650	500	6370	10	1	8131000	710	18.86	1.54	12	0.37	463.00	5665.00	11270	20240405	-22.54	7360	20230726	18.61	11270	-22.54	20240405	8550	2.11	20240214	11270	-22.54	20240405	7360	18.61	20230726	0.71	N	060850	500	40 억	984688	N	N	N	N
93	20240415	130517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8700	-150	5	-1.69	218563740	25179	61.36	8660	8810	8630	11500	6200	8850	8680.40	12.11	-406	9056	8952	8876	8772	8696	8915	8735	41	2650	500	6370	10	1	8131000	707	18.79	1.54	12	0.31	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8550	1.75	20240214	11270	-22.80	20240405	7360	18.21	20230726	0.71	N	060850	500	40 억	984688	N	N	N	N
94	20240415	120525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8700	-150	5	-1.69	208860240	24064	58.64	8660	8810	8630	11500	6200	8850	8679.37	12.11	-370	9056	8952	8876	8772	8696	8915	8735	41	2650	500	6370	10	1	8131000	707	18.79	1.54	12	0.30	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8550	1.75	20240214	11270	-22.80	20240405	7360	18.21	20230726	0.71	N	060850	500	40 억	984688	N	N	N	N
95	20240415	110525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8670	-180	5	-2.03	189163370	21792	53.10	8660	8810	8630	11500	6200	8850	8680.40	12.11	-370	9056	8952	8876	8772	8696	8915	8735	41	2650	500	6370	10	1	8131000	705	18.73	1.53	12	0.27	463.00	5665.00	11270	20240405	-23.07	7360	20230726	17.80	11270	-23.07	20240405	8550	1.40	20240214	11270	-23.07	20240405	7360	17.80	20230726	0.71	N	060850	500	40 억	984688	N	N	N	N
96	20240415	100523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8700	-150	5	-1.69	158804370	18289	44.57	8660	8810	8630	11500	6200	8850	8683.05	12.11	-329	9056	8952	8876	8772	8696	8915	8735	41	2650	500	6370	10	1	8131000	707	18.79	1.54	12	0.22	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8550	1.75	20240214	11270	-22.80	20240405	7360	18.21	20230726	0.71	N	060850	500	40 억	984688	N	N	N	N
97	20240415	090526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8660	-190	5	-2.15	52396920	6039	14.72	8660	8810	8660	11500	6200	8850	8676.42	12.11	-958	9056	8952	8876	8772	8696	8915	8735	41	2650	500	6370	10	1	8131000	704	18.70	1.53	12	0.07	463.00	5665.00	11270	20240405	-23.16	7360	20230726	17.66	11270	-23.16	20240405	8550	1.29	20240214	11270	-23.16	20240405	7360	17.66	20230726	0.71	N	060850	500	40 억	984688	N	N	N	N
98	20240412	160522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8850	-80	5	-0.90	360914570	40735	131.53	8900	8980	8800	11600	6260	8930	8860.06	12.06	3963	9170	9050	8880	8760	8590	9110	8820	41	2670	500	6420	10	1	8131000	720	19.11	1.56	12	0.50	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8550	3.51	20240214	11270	-21.47	20240405	7360	20.24	20230726	0.71	N	060850	500	40 억	980403	N	N	N	N
99	20240412	150524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	-60	5	-0.67	340497650	38431	124.10	8900	8980	8800	11600	6260	8930	8859.97	12.06	3743	9170	9050	8880	8760	8590	9110	8820	41	2670	500	6420	10	1	8131000	721	19.16	1.57	12	0.47	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8550	3.74	20240214	11270	-21.30	20240405	7360	20.52	20230726	0.71	N	060850	500	40 억	980403	N	N	N	N
100	20240412	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	-60	5	-0.67	278587800	31448	101.55	8900	8980	8800	11600	6260	8930	8858.68	12.06	3939	9170	9050	8880	8760	8590	9110	8820	41	2670	500	6420	10	1	8131000	721	19.16	1.57	12	0.39	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8550	3.74	20240214	11270	-21.30	20240405	7360	20.52	20230726	0.71	N	060850	500	40 억	980403	N	N	N	N
101	20240412	130518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8820	-110	5	-1.23	262939180	29681	95.84	8900	8980	8800	11600	6260	8930	8858.84	12.06	3960	9170	9050	8880	8760	8590	9110	8820	41	2670	500	6420	10	1	8131000	717	19.05	1.56	12	0.37	463.00	5665.00	11270	20240405	-21.74	7360	20230726	19.84	11270	-21.74	20240405	8550	3.16	20240214	11270	-21.74	20240405	7360	19.84	20230726	0.71	N	060850	500	40 억	980403	N	N	N	N
102	20240412	120523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8830	-100	5	-1.12	168099160	18926	61.11	8900	8980	8820	11600	6260	8930	8881.92	12.06	3297	9170	9050	8880	8760	8590	9110	8820	41	2670	500	6420	10	1	8131000	718	19.07	1.56	12	0.23	463.00	5665.00	11270	20240405	-21.65	7360	20230726	19.97	11270	-21.65	20240405	8550	3.27	20240214	11270	-21.65	20240405	7360	19.97	20230726	0.71	N	060850	500	40 억	980403	N	N	N	N
103	20240412	110519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8940	10	2	0.11	87023760	9771	31.55	8900	8980	8860	11600	6260	8930	8906.33	12.06	3271	9170	9050	8880	8760	8590	9110	8820	41	2670	500	6420	10	1	8131000	727	19.31	1.58	12	0.12	463.00	5665.00	11270	20240405	-20.67	7360	20230726	21.47	11270	-20.67	20240405	8550	4.56	20240214	11270	-20.67	20240405	7360	21.47	20230726	0.71	N	060850	500	40 억	980403	N	N	N	N
104	20240412	100520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8950	20	2	0.22	63892500	7178	23.18	8900	8980	8860	11600	6260	8930	8901.16	12.06	3335	9170	9050	8880	8760	8590	9110	8820	41	2670	500	6420	10	1	8131000	728	19.33	1.58	12	0.09	463.00	5665.00	11270	20240405	-20.59	7360	20230726	21.60	11270	-20.59	20240405	8550	4.68	20240214	11270	-20.59	20240405	7360	21.60	20230726	0.71	N	060850	500	40 억	980403	N	N	N	N
105	20240412	090520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8920	-10	5	-0.11	3888980	437	1.41	8900	8930	8860	11600	6260	8930	8899.27	12.06	-30	9170	9050	8880	8760	8590	9110	8820	41	2670	500	6420	10	1	8131000	725	19.27	1.57	12	0.01	463.00	5665.00	11270	20240405	-20.85	7360	20230726	21.20	11270	-20.85	20240405	8550	4.33	20240214	11270	-20.85	20240405	7360	21.20	20230726	0.71	N	060850	500	40 억	980403	N	N	N	N
106	20240411	160515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8930	90	2	1.02	269835660	30421	40.22	8770	9000	8710	11490	6190	8840	8869.93	12.03	1835	9066	8952	8886	8772	8706	8920	8740	41	2650	500	6360	10	1	8131000	726	19.29	1.58	12	0.37	463.00	5665.00	11270	20240405	-20.76	7360	20230726	21.33	11270	-20.76	20240405	8550	4.44	20240214	11270	-20.76	20240405	7360	21.33	20230726	0.67	N	060850	500	40 억	978559	N	N	N	N
107	20240411	150523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8900	60	2	0.68	250013480	28195	37.28	8770	9000	8710	11490	6190	8840	8867.30	12.03	1801	9066	8952	8886	8772	8706	8920	8740	41	2650	500	6360	10	1	8131000	724	19.22	1.57	12	0.35	463.00	5665.00	11270	20240405	-21.03	7360	20230726	20.92	11270	-21.03	20240405	8550	4.09	20240214	11270	-21.03	20240405	7360	20.92	20230726	0.67	N	060850	500	40 억	978559	N	N	N	N
108	20240411	140520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8920	80	2	0.90	226010150	25499	33.71	8770	9000	8710	11490	6190	8840	8863.49	12.03	1210	9066	8952	8886	8772	8706	8920	8740	41	2650	500	6360	10	1	8131000	725	19.27	1.57	12	0.31	463.00	5665.00	11270	20240405	-20.85	7360	20230726	21.20	11270	-20.85	20240405	8550	4.33	20240214	11270	-20.85	20240405	7360	21.20	20230726	0.67	N	060850	500	40 억	978559	N	N	N	N
109	20240411	130513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8910	70	2	0.79	206231430	23275	30.77	8770	9000	8710	11490	6190	8840	8860.64	12.03	1039	9066	8952	8886	8772	8706	8920	8740	41	2650	500	6360	10	1	8131000	724	19.24	1.57	12	0.29	463.00	5665.00	11270	20240405	-20.94	7360	20230726	21.06	11270	-20.94	20240405	8550	4.21	20240214	11270	-20.94	20240405	7360	21.06	20230726	0.67	N	060850	500	40 억	978559	N	N	N	N
110	20240411	120520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8970	130	2	1.47	187532180	21177	28.00	8770	9000	8710	11490	6190	8840	8855.46	12.03	963	9066	8952	8886	8772	8706	8920	8740	41	2650	500	6360	10	1	8131000	729	19.37	1.58	12	0.26	463.00	5665.00	11270	20240405	-20.41	7360	20230726	21.88	11270	-20.41	20240405	8550	4.91	20240214	11270	-20.41	20240405	7360	21.88	20230726	0.67	N	060850	500	40 억	978559	N	N	N	N
111	20240411	110516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8960	120	2	1.36	169451130	19154	25.33	8770	9000	8710	11490	6190	8840	8846.78	12.03	108	9066	8952	8886	8772	8706	8920	8740	41	2650	500	6360	10	1	8131000	729	19.35	1.58	12	0.24	463.00	5665.00	11270	20240405	-20.50	7360	20230726	21.74	11270	-20.50	20240405	8550	4.80	20240214	11270	-20.50	20240405	7360	21.74	20230726	0.67	N	060850	500	40 억	978559	N	N	N	N
112	20240411	100521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8850	10	2	0.11	68156030	7778	10.28	8770	8860	8710	11490	6190	8840	8762.67	12.03	-391	9066	8952	8886	8772	8706	8920	8740	41	2650	500	6360	10	1	8131000	720	19.11	1.56	12	0.10	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8550	3.51	20240214	11270	-21.47	20240405	7360	20.24	20230726	0.67	N	060850	500	40 억	978559	N	N	N	N
113	20240411	090517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8730	-110	5	-1.24	48616420	5559	7.35	8770	8790	8710	11490	6190	8840	8745.53	12.03	-717	9066	8952	8886	8772	8706	8920	8740	41	2650	500	6360	10	1	8131000	710	18.86	1.54	12	0.07	463.00	5665.00	11270	20240405	-22.54	7360	20230726	18.61	11270	-22.54	20240405	8550	2.11	20240214	11270	-22.54	20240405	7360	18.61	20230726	0.67	N	060850	500	40 억	978559	N	N	N	N
114	20240409	160510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8840	-40	5	-0.45	623576860	70330	48.77	8930	9000	8820	11540	6220	8880	8866.47	11.92	7690	9300	9090	8950	8740	8600	9020	8670	41	2660	500	6390	10	1	8131000	719	19.09	1.56	12	0.86	463.00	5665.00	11270	20240405	-21.56	7360	20230726	20.11	11270	-21.56	20240405	8550	3.39	20240214	11270	-21.56	20240405	7360	20.11	20230726	0.37	N	060850	500	40 억	968974	N	N	N	N
115	20240409	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	-10	5	-0.11	444175700	50055	34.71	8930	9000	8820	11540	6220	8880	8873.75	11.92	5311	9300	9090	8950	8740	8600	9020	8670	41	2660	500	6390	10	1	8131000	721	19.16	1.57	12	0.62	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8550	3.74	20240214	11270	-21.30	20240405	7360	20.52	20230726	0.37	N	060850	500	40 억	968974	N	N	N	N
116	20240409	140515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8920	40	2	0.45	371540530	41900	29.05	8930	9000	8820	11540	6220	8880	8867.32	11.92	3572	9300	9090	8950	8740	8600	9020	8670	41	2660	500	6390	10	1	8131000	725	19.27	1.57	12	0.52	463.00	5665.00	11270	20240405	-20.85	7360	20230726	21.20	11270	-20.85	20240405	8550	4.33	20240214	11270	-20.85	20240405	7360	21.20	20230726	0.37	N	060850	500	40 억	968974	N	N	N	N
117	20240409	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8880	0	3	0.00	314744790	35556	24.66	8930	8970	8820	11540	6220	8880	8852.09	11.92	2109	9300	9090	8950	8740	8600	9020	8670	41	2660	500	6390	10	1	8131000	722	19.18	1.57	12	0.44	463.00	5665.00	11270	20240405	-21.21	7360	20230726	20.65	11270	-21.21	20240405	8550	3.86	20240214	11270	-21.21	20240405	7360	20.65	20230726	0.37	N	060850	500	40 억	968974	N	N	N	N
118	20240409	120514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8890	10	2	0.11	274784600	31046	21.53	8930	8970	8820	11540	6220	8880	8850.89	11.92	1779	9300	9090	8950	8740	8600	9020	8670	41	2660	500	6390	10	1	8131000	723	19.20	1.57	12	0.38	463.00	5665.00	11270	20240405	-21.12	7360	20230726	20.79	11270	-21.12	20240405	8550	3.98	20240214	11270	-21.12	20240405	7360	20.79	20230726	0.37	N	060850	500	40 억	968974	N	N	N	N
119	20240409	110512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8840	-40	5	-0.45	242324850	27383	18.99	8930	8970	8820	11540	6220	8880	8849.46	11.92	197	9300	9090	8950	8740	8600	9020	8670	41	2660	500	6390	10	1	8131000	719	19.09	1.56	12	0.34	463.00	5665.00	11270	20240405	-21.56	7360	20230726	20.11	11270	-21.56	20240405	8550	3.39	20240214	11270	-21.56	20240405	7360	20.11	20230726	0.37	N	060850	500	40 억	968974	N	N	N	N
120	20240409	100509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8880	0	3	0.00	174729840	19730	13.68	8930	8970	8820	11540	6220	8880	8856.05	11.92	432	9300	9090	8950	8740	8600	9020	8670	41	2660	500	6390	10	1	8131000	722	19.18	1.57	12	0.24	463.00	5665.00	11270	20240405	-21.21	7360	20230726	20.65	11270	-21.21	20240405	8550	3.86	20240214	11270	-21.21	20240405	7360	20.65	20230726	0.37	N	060850	500	40 억	968974	N	N	N	N
121	20240409	090518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8860	-20	5	-0.23	35922180	4048	2.81	8930	8970	8840	11540	6220	8880	8874.06	11.92	-568	9300	9090	8950	8740	8600	9020	8670	41	2660	500	6390	10	1	8131000	720	19.14	1.56	12	0.05	463.00	5665.00	11270	20240405	-21.38	7360	20230726	20.38	11270	-21.38	20240405	8550	3.63	20240214	11270	-21.38	20240405	7360	20.38	20230726	0.37	N	060850	500	40 억	968974	N	N	N	N
122	20240408	160506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8880	-230	5	-2.52	1235459630	138801	6.23	9110	9160	8810	11840	6380	9110	8900.92	11.84	7572	12323	10716	9663	8056	7003	11520	8860	41	2730	500	6550	10	1	8131000	722	19.18	1.57	12	1.71	463.00	5665.00	11270	20240405	-21.21	7360	20230726	20.65	11270	-21.21	20240405	8550	3.86	20240214	11270	-21.21	20240405	7360	20.65	20230726	0.37	N	060850	500	40 억	962594	N	N	N	N
123	20240408	150513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8860	-250	5	-2.74	1142212320	128298	5.76	9110	9160	8810	11840	6380	9110	8902.77	11.84	9197	12323	10716	9663	8056	7003	11520	8860	41	2730	500	6550	10	1	8131000	720	19.14	1.56	12	1.58	463.00	5665.00	11270	20240405	-21.38	7360	20230726	20.38	11270	-21.38	20240405	8550	3.63	20240214	11270	-21.38	20240405	7360	20.38	20230726	0.37	N	060850	500	40 억	962594	N	N	N	N
124	20240408	140514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8930	-180	5	-1.98	1036300900	116369	5.22	9110	9160	8810	11840	6380	9110	8905.26	11.84	9277	12323	10716	9663	8056	7003	11520	8860	41	2730	500	6550	10	1	8131000	726	19.29	1.58	12	1.43	463.00	5665.00	11270	20240405	-20.76	7360	20230726	21.33	11270	-20.76	20240405	8550	4.44	20240214	11270	-20.76	20240405	7360	21.33	20230726	0.37	N	060850	500	40 억	962594	N	N	N	N
125	20240408	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	-240	5	-2.63	948190210	106432	4.78	9110	9160	8810	11840	6380	9110	8908.84	11.84	7961	12323	10716	9663	8056	7003	11520	8860	41	2730	500	6550	10	1	8131000	721	19.16	1.57	12	1.31	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8550	3.74	20240214	11270	-21.30	20240405	7360	20.52	20230726	0.37	N	060850	500	40 억	962594	N	N	N	N
126	20240408	120513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8880	-230	5	-2.52	882643970	99029	4.44	9110	9160	8810	11840	6380	9110	8912.94	11.84	12248	12323	10716	9663	8056	7003	11520	8860	41	2730	500	6550	10	1	8131000	722	19.18	1.57	12	1.22	463.00	5665.00	11270	20240405	-21.21	7360	20230726	20.65	11270	-21.21	20240405	8550	3.86	20240214	11270	-21.21	20240405	7360	20.65	20230726	0.37	N	060850	500	40 억	962594	N	N	N	N
127	20240408	110514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8850	-260	5	-2.85	826507460	92687	4.16	9110	9160	8810	11840	6380	9110	8917.14	11.84	13215	12323	10716	9663	8056	7003	11520	8860	41	2730	500	6550	10	1	8131000	720	19.11	1.56	12	1.14	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8550	3.51	20240214	11270	-21.47	20240405	7360	20.24	20230726	0.37	N	060850	500	40 억	962594	N	N	N	N
128	20240408	100508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8830	-280	5	-3.07	692995210	77608	3.48	9110	9160	8810	11840	6380	9110	8929.37	11.84	14069	12323	10716	9663	8056	7003	11520	8860	41	2730	500	6550	10	1	8131000	718	19.07	1.56	12	0.95	463.00	5665.00	11270	20240405	-21.65	7360	20230726	19.97	11270	-21.65	20240405	8550	3.27	20240214	11270	-21.65	20240405	7360	19.97	20230726	0.37	N	060850	500	40 억	962594	N	N	N	N
129	20240408	090512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8930	-180	5	-1.98	168931030	18674	0.84	9110	9160	8920	11840	6380	9110	9046.24	11.84	-633	12323	10716	9663	8056	7003	11520	8860	41	2730	500	6550	10	1	8131000	726	19.29	1.58	12	0.23	463.00	5665.00	11270	20240405	-20.76	7360	20230726	21.33	11270	-20.76	20240405	8550	4.44	20240214	11270	-20.76	20240405	7360	21.33	20230726	0.37	N	060850	500	40 억	962594	N	N	N	N
130	20240405	160512	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	9110	430	2	4.95	22370530750	2207204	40806.14	8860	11270	8610	11280	6080	8680	10135.64	12.04	-16620	8766	8722	8656	8612	8546	8745	8635	41	2600	500	6240	10	1	8131000	741	19.68	1.61	12	27.15	463.00	5665.00	11270	20240405	-19.17	7360	20230726	23.78	11270	-19.17	20240405	8550	6.55	20240214	11270	-19.17	20240405	7360	23.78	20230726	0.57	N	060850	500	40 억	979277	N	N	N	N
131	20240405	150508	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	9150	470	2	5.41	22072690650	2174566	40202.74	8860	11270	8610	11280	6080	8680	10150.39	12.04	-17499	8766	8722	8656	8612	8546	8745	8635	41	2600	500	6240	10	1	8131000	744	19.76	1.62	12	26.74	463.00	5665.00	11270	20240405	-18.81	7360	20230726	24.32	11270	-18.81	20240405	8550	7.02	20240214	11270	-18.81	20240405	7360	24.32	20230726	0.57	N	060850	500	40 억	979277	N	N	N	N
132	20240405	140507	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	9100	420	2	4.84	21625368580	2125404	39293.84	8860	11270	8610	11280	6080	8680	10174.71	12.04	-16720	8766	8722	8656	8612	8546	8745	8635	41	2600	500	6240	10	1	8131000	740	19.65	1.61	12	26.14	463.00	5665.00	11270	20240405	-19.25	7360	20230726	23.64	11270	-19.25	20240405	8550	6.43	20240214	11270	-19.25	20240405	7360	23.64	20230726	0.57	N	060850	500	40 억	979277	N	N	N	N
133	20240405	130508	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	9280	600	2	6.91	21095833380	2067497	38223.28	8860	11270	8610	11280	6080	8680	10203.56	12.04	-16982	8766	8722	8656	8612	8546	8745	8635	41	2600	500	6240	10	1	8131000	755	20.04	1.64	12	25.43	463.00	5665.00	11270	20240405	-17.66	7360	20230726	26.09	11270	-17.66	20240405	8550	8.54	20240214	11270	-17.66	20240405	7360	26.09	20230726	0.57	N	060850	500	40 억	979277	N	N	N	N
134	20240405	120508	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	9360	680	2	7.83	20664074270	2020881	37361.45	8860	11270	8610	11280	6080	8680	10225.28	12.04	-17441	8766	8722	8656	8612	8546	8745	8635	41	2600	500	6240	10	1	8131000	761	20.22	1.65	12	24.85	463.00	5665.00	11270	20240405	-16.95	7360	20230726	27.17	11270	-16.95	20240405	8550	9.47	20240214	11270	-16.95	20240405	7360	27.17	20230726	0.57	N	060850	500	40 억	979277	N	N	N	N
135	20240405	110512	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	9340	660	2	7.60	19544121600	1902220	35167.68	8860	11270	8610	11280	6080	8680	10274.37	12.04	-12895	8766	8722	8656	8612	8546	8745	8635	41	2600	500	6240	10	1	8131000	759	20.17	1.65	12	23.39	463.00	5665.00	11270	20240405	-17.13	7360	20230726	26.90	11270	-17.13	20240405	8550	9.24	20240214	11270	-17.13	20240405	7360	26.90	20230726	0.57	N	060850	500	40 억	979277	N	N	N	N
136	20240405	100431	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	10440	1760	2	20.28	14790628640	1413897	26139.71	8860	11270	8610	11280	6080	8680	10460.90	12.04	-15068	8766	8722	8656	8612	8546	8745	8635	41	2600	500	6240	10	1	8131000	849	22.55	1.84	12	17.39	463.00	5665.00	11270	20240405	-7.36	7360	20230726	41.85	11270	-7.36	20240405	8550	22.11	20240214	11270	-7.36	20240405	7360	41.85	20230726	0.57	N	060850	500	40 억	979277	N	N	N	N
137	20240405	090504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9730	1050	2	12.10	220333740	23613	436.55	8860	9730	8610	11280	6080	8680	9331.04	12.04	-713	8766	8722	8656	8612	8546	8745	8635	41	2600	500	6240	10	1	8131000	791	21.02	1.72	12	0.29	463.00	5665.00	10900	20240119	-10.73	7360	20230726	32.20	10900	-10.73	20240119	8550	13.80	20240214	10900	-10.73	20240119	7360	32.20	20230726	0.57	N	060850	500	40 억	979277	Y	N	N	N
138	20240404	160503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8680	-30	5	-0.34	46786520	5409	19.41	8620	8700	8590	11320	6100	8710	8649.75	12.05	-842	8976	8842	8746	8612	8516	8795	8565	41	2610	500	6270	10	1	8131000	706	18.75	1.53	12	0.07	463.00	5665.00	10900	20240119	-20.37	7360	20230726	17.93	10900	-20.37	20240119	8550	1.52	20240214	10900	-20.37	20240119	7360	17.93	20230726	0.59	N	060850	500	40 억	980119	N	N	N	N
139	20240404	150503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8690	-20	5	-0.23	45632080	5276	18.93	8620	8700	8590	11320	6100	8710	8648.99	12.05	-842	8976	8842	8746	8612	8516	8795	8565	41	2610	500	6270	10	1	8131000	707	18.77	1.53	12	0.06	463.00	5665.00	10900	20240119	-20.28	7360	20230726	18.07	10900	-20.28	20240119	8550	1.64	20240214	10900	-20.28	20240119	7360	18.07	20230726	0.59	N	060850	500	40 억	980119	N	N	N	N
140	20240404	140502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8680	-30	5	-0.34	39426940	4557	16.35	8620	8700	8590	11320	6100	8710	8651.95	12.05	-847	8976	8842	8746	8612	8516	8795	8565	41	2610	500	6270	10	1	8131000	706	18.75	1.53	12	0.06	463.00	5665.00	10900	20240119	-20.37	7360	20230726	17.93	10900	-20.37	20240119	8550	1.52	20240214	10900	-20.37	20240119	7360	17.93	20230726	0.59	N	060850	500	40 억	980119	N	N	N	N
141	20240404	130459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8670	-40	5	-0.46	36325600	4198	15.07	8620	8700	8590	11320	6100	8710	8653.07	12.05	-690	8976	8842	8746	8612	8516	8795	8565	41	2610	500	6270	10	1	8131000	705	18.73	1.53	12	0.05	463.00	5665.00	10900	20240119	-20.46	7360	20230726	17.80	10900	-20.46	20240119	8550	1.40	20240214	10900	-20.46	20240119	7360	17.80	20230726	0.59	N	060850	500	40 억	980119	N	N	N	N
142	20240404	120500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8670	-40	5	-0.46	29133210	3365	12.08	8620	8700	8590	11320	6100	8710	8657.71	12.05	-690	8976	8842	8746	8612	8516	8795	8565	41	2610	500	6270	10	1	8131000	705	18.73	1.53	12	0.04	463.00	5665.00	10900	20240119	-20.46	7360	20230726	17.80	10900	-20.46	20240119	8550	1.40	20240214	10900	-20.46	20240119	7360	17.80	20230726	0.59	N	060850	500	40 억	980119	N	N	N	N
143	20240404	110501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8680	-30	5	-0.34	26331980	3041	10.91	8620	8700	8590	11320	6100	8710	8658.99	12.05	-666	8976	8842	8746	8612	8516	8795	8565	41	2610	500	6270	10	1	8131000	706	18.75	1.53	12	0.04	463.00	5665.00	10900	20240119	-20.37	7360	20230726	17.93	10900	-20.37	20240119	8550	1.52	20240214	10900	-20.37	20240119	7360	17.93	20230726	0.59	N	060850	500	40 억	980119	N	N	N	N
144	20240404	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8700	-10	5	-0.11	24480470	2827	10.15	8620	8700	8590	11320	6100	8710	8659.52	12.05	-630	8976	8842	8746	8612	8516	8795	8565	41	2610	500	6270	10	1	8131000	707	18.79	1.54	12	0.03	463.00	5665.00	10900	20240119	-20.18	7360	20230726	18.21	10900	-20.18	20240119	8550	1.75	20240214	10900	-20.18	20240119	7360	18.21	20230726	0.59	N	060850	500	40 억	980119	N	N	N	N
145	20240404	090502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8700	-10	5	-0.11	2836140	329	1.18	8620	8700	8620	11320	6100	8710	8620.49	12.05	0	8976	8842	8746	8612	8516	8795	8565	41	2610	500	6270	10	1	8131000	707	18.79	1.54	12	0.00	463.00	5665.00	10900	20240119	-20.18	7360	20230726	18.21	10900	-20.18	20240119	8550	1.75	20240214	10900	-20.18	20240119	7360	18.21	20230726	0.59	N	060850	500	40 억	980119	N	N	N	N
146	20240403	160502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8710	-160	5	-1.80	240041940	27597	946.07	8870	8880	8650	11530	6210	8870	8698.12	11.98	5730	8996	8932	8876	8812	8756	8965	8845	41	2660	500	6380	10	1	8131000	708	18.81	1.54	12	0.34	463.00	5665.00	10900	20240119	-20.09	7360	20230726	18.34	10900	-20.09	20240119	8550	1.87	20240214	10900	-20.09	20240119	7360	18.34	20230726	0.58	N	060850	500	40 억	974389	N	N	N	N
147	20240403	150459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8690	-180	5	-2.03	233012220	26786	918.27	8870	8880	8650	11530	6210	8870	8699.03	11.98	5856	8996	8932	8876	8812	8756	8965	8845	41	2660	500	6380	10	1	8131000	707	18.77	1.53	12	0.33	463.00	5665.00	10900	20240119	-20.28	7360	20230726	18.07	10900	-20.28	20240119	8550	1.64	20240214	10900	-20.28	20240119	7360	18.07	20230726	0.58	N	060850	500	40 억	974389	N	N	N	N
148	20240403	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8710	-160	5	-1.80	226114770	25990	890.98	8870	8880	8650	11530	6210	8870	8700.07	11.98	6011	8996	8932	8876	8812	8756	8965	8845	41	2660	500	6380	10	1	8131000	708	18.81	1.54	12	0.32	463.00	5665.00	10900	20240119	-20.09	7360	20230726	18.34	10900	-20.09	20240119	8550	1.87	20240214	10900	-20.09	20240119	7360	18.34	20230726	0.58	N	060850	500	40 억	974389	N	N	N	N
149	20240403	130457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8680	-190	5	-2.14	193161320	22188	760.64	8870	8880	8650	11530	6210	8870	8705.67	11.98	5737	8996	8932	8876	8812	8756	8965	8845	41	2660	500	6380	10	1	8131000	706	18.75	1.53	12	0.27	463.00	5665.00	10900	20240119	-20.37	7360	20230726	17.93	10900	-20.37	20240119	8550	1.52	20240214	10900	-20.37	20240119	7360	17.93	20230726	0.58	N	060850	500	40 억	974389	N	N	N	N
150	20240403	120458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8690	-180	5	-2.03	166409630	19109	655.09	8870	8880	8650	11530	6210	8870	8708.44	11.98	5118	8996	8932	8876	8812	8756	8965	8845	41	2660	500	6380	10	1	8131000	707	18.77	1.53	12	0.24	463.00	5665.00	10900	20240119	-20.28	7360	20230726	18.07	10900	-20.28	20240119	8550	1.64	20240214	10900	-20.28	20240119	7360	18.07	20230726	0.58	N	060850	500	40 억	974389	N	N	N	N
151	20240403	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8750	-120	5	-1.35	39202620	4466	153.10	8870	8880	8750	11530	6210	8870	8778.02	11.98	-265	8996	8932	8876	8812	8756	8965	8845	41	2660	500	6380	10	1	8131000	711	18.90	1.54	12	0.05	463.00	5665.00	10900	20240119	-19.72	7360	20230726	18.89	10900	-19.72	20240119	8550	2.34	20240214	10900	-19.72	20240119	7360	18.89	20230726	0.58	N	060850	500	40 억	974389	N	N	N	N
152	20240403	100459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8830	-40	5	-0.45	18848090	2144	73.50	8870	8880	8750	11530	6210	8870	8791.09	11.98	-921	8996	8932	8876	8812	8756	8965	8845	41	2660	500	6380	10	1	8131000	718	19.07	1.56	12	0.03	463.00	5665.00	10900	20240119	-18.99	7360	20230726	19.97	10900	-18.99	20240119	8550	3.27	20240214	10900	-18.99	20240119	7360	19.97	20230726	0.58	N	060850	500	40 억	974389	N	N	N	N
153	20240403	090459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	0	3	0.00	576550	65	2.23	8870	8870	8870	11530	6210	8870	8870.00	11.98	-25	8996	8932	8876	8812	8756	8965	8845	41	2660	500	6380	10	1	8131000	721	19.16	1.57	12	0.00	463.00	5665.00	10900	20240119	-18.62	7360	20230726	20.52	10900	-18.62	20240119	8550	3.74	20240214	10900	-18.62	20240119	7360	20.52	20230726	0.58	N	060850	500	40 억	974389	N	N	N	N
154	20240402	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	20	2	0.23	25745320	2908	35.58	8820	8940	8820	11500	6200	8850	8853.27	11.99	-889	9350	9100	8930	8680	8510	9225	8805	41	2650	500	6370	10	1	8131000	721	19.16	1.57	12	0.04	463.00	5665.00	10900	20240119	-18.62	7360	20230726	20.52	10900	-18.62	20240119	8550	3.74	20240214	10900	-18.62	20240119	7360	20.52	20230726	0.58	N	060850	500	40 억	974940	N	N	N	N
155	20240402	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8880	30	2	0.34	19784680	2236	27.36	8820	8940	8820	11500	6200	8850	8848.25	11.99	-478	9350	9100	8930	8680	8510	9225	8805	41	2650	500	6370	10	1	8131000	722	19.18	1.57	12	0.03	463.00	5665.00	10900	20240119	-18.53	7360	20230726	20.65	10900	-18.53	20240119	8550	3.86	20240214	10900	-18.53	20240119	7360	20.65	20230726	0.58	N	060850	500	40 억	974940	N	N	N	N
156	20240402	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	20	2	0.23	17359000	1962	24.01	8820	8940	8820	11500	6200	8850	8847.60	11.99	-389	9350	9100	8930	8680	8510	9225	8805	41	2650	500	6370	10	1	8131000	721	19.16	1.57	12	0.02	463.00	5665.00	10900	20240119	-18.62	7360	20230726	20.52	10900	-18.62	20240119	8550	3.74	20240214	10900	-18.62	20240119	7360	20.52	20230726	0.58	N	060850	500	40 억	974940	N	N	N	N
157	20240402	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8890	40	2	0.45	10625220	1202	14.71	8820	8940	8820	11500	6200	8850	8839.62	11.99	-350	9350	9100	8930	8680	8510	9225	8805	41	2650	500	6370	10	1	8131000	723	19.20	1.57	12	0.01	463.00	5665.00	10900	20240119	-18.44	7360	20230726	20.79	10900	-18.44	20240119	8550	3.98	20240214	10900	-18.44	20240119	7360	20.79	20230726	0.58	N	060850	500	40 억	974940	N	N	N	N
158	20240402	120450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	20	2	0.23	8276360	937	11.47	8820	8940	8820	11500	6200	8850	8832.83	11.99	-273	9350	9100	8930	8680	8510	9225	8805	41	2650	500	6370	10	1	8131000	721	19.16	1.57	12	0.01	463.00	5665.00	10900	20240119	-18.62	7360	20230726	20.52	10900	-18.62	20240119	8550	3.74	20240214	10900	-18.62	20240119	7360	20.52	20230726	0.58	N	060850	500	40 억	974940	N	N	N	N
159	20240402	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	20	2	0.23	6932350	785	9.61	8820	8940	8820	11500	6200	8850	8831.02	11.99	-227	9350	9100	8930	8680	8510	9225	8805	41	2650	500	6370	10	1	8131000	721	19.16	1.57	12	0.01	463.00	5665.00	10900	20240119	-18.62	7360	20230726	20.52	10900	-18.62	20240119	8550	3.74	20240214	10900	-18.62	20240119	7360	20.52	20230726	0.58	N	060850	500	40 억	974940	N	N	N	N
160	20240402	100452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	20	2	0.23	3875870	439	5.37	8820	8940	8820	11500	6200	8850	8828.86	11.99	-265	9350	9100	8930	8680	8510	9225	8805	41	2650	500	6370	10	1	8131000	721	19.16	1.57	12	0.01	463.00	5665.00	10900	20240119	-18.62	7360	20230726	20.52	10900	-18.62	20240119	8550	3.74	20240214	10900	-18.62	20240119	7360	20.52	20230726	0.58	N	060850	500	40 억	974940	N	N	N	N
161	20240402	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8930	80	2	0.90	954080	108	1.32	8820	8940	8820	11500	6200	8850	8834.07	11.99	18	9350	9100	8930	8680	8510	9225	8805	41	2650	500	6370	10	1	8131000	726	19.29	1.58	12	0.00	463.00	5665.00	10900	20240119	-18.07	7360	20230726	21.33	10900	-18.07	20240119	8550	4.44	20240214	10900	-18.07	20240119	7360	21.33	20230726	0.58	N	060850	500	40 억	974940	N	N	N	N
162	20240401	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8850	30	2	0.34	72953520	8167	155.21	8760	9180	8760	11460	6180	8820	8932.72	11.99	24	9046	8932	8876	8762	8706	8905	8735	41	2640	500	6350	10	1	8131000	720	19.11	1.56	12	0.10	463.00	5665.00	10900	20240119	-18.81	7360	20230726	20.24	10900	-18.81	20240119	8550	3.51	20240214	10900	-18.81	20240119	7360	20.24	20230726	0.58	N	060850	500	40 억	974916	N	N	N	N
163	20240401	150451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8920	100	2	1.13	66424190	7432	141.24	8760	9180	8760	11460	6180	8820	8937.59	11.99	551	9046	8932	8876	8762	8706	8905	8735	41	2640	500	6350	10	1	8131000	725	19.27	1.57	12	0.09	463.00	5665.00	10900	20240119	-18.17	7360	20230726	21.20	10900	-18.17	20240119	8550	4.33	20240214	10900	-18.17	20240119	7360	21.20	20230726	0.58	N	060850	500	40 억	974916	N	N	N	N
164	20240401	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9010	190	2	2.15	52900600	5910	112.31	8760	9180	8760	11460	6180	8820	8951.03	11.99	-255	9046	8932	8876	8762	8706	8905	8735	41	2640	500	6350	10	1	8131000	733	19.46	1.59	12	0.07	463.00	5665.00	10900	20240119	-17.34	7360	20230726	22.42	10900	-17.34	20240119	8550	5.38	20240214	10900	-17.34	20240119	7360	22.42	20230726	0.58	N	060850	500	40 억	974916	N	N	N	N
165	20240401	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8940	120	2	1.36	25167420	2819	53.57	8760	9180	8760	11460	6180	8820	8927.78	11.99	-282	9046	8932	8876	8762	8706	8905	8735	41	2640	500	6350	10	1	8131000	727	19.31	1.58	12	0.03	463.00	5665.00	10900	20240119	-17.98	7360	20230726	21.47	10900	-17.98	20240119	8550	4.56	20240214	10900	-17.98	20240119	7360	21.47	20230726	0.58	N	060850	500	40 억	974916	N	N	N	N
166	20240401	120452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8970	150	2	1.70	12205920	1357	25.79	8760	9180	8760	11460	6180	8820	8994.78	11.99	-324	9046	8932	8876	8762	8706	8905	8735	41	2640	500	6350	10	1	8131000	729	19.37	1.58	12	0.02	463.00	5665.00	10900	20240119	-17.71	7360	20230726	21.88	10900	-17.71	20240119	8550	4.91	20240214	10900	-17.71	20240119	7360	21.88	20230726	0.58	N	060850	500	40 억	974916	N	N	N	N
167	20240401	110449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8910	90	2	1.02	11820800	1314	24.97	8760	9180	8760	11460	6180	8820	8996.04	11.99	-328	9046	8932	8876	8762	8706	8905	8735	41	2640	500	6350	10	1	8131000	724	19.24	1.57	12	0.02	463.00	5665.00	10900	20240119	-18.26	7360	20230726	21.06	10900	-18.26	20240119	8550	4.21	20240214	10900	-18.26	20240119	7360	21.06	20230726	0.58	N	060850	500	40 억	974916	N	N	N	N
168	20240401	100447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9010	190	2	2.15	11428700	1270	24.14	8760	9180	8760	11460	6180	8820	8998.98	11.99	-361	9046	8932	8876	8762	8706	8905	8735	41	2640	500	6350	10	1	8131000	733	19.46	1.59	12	0.02	463.00	5665.00	10900	20240119	-17.34	7360	20230726	22.42	10900	-17.34	20240119	8550	5.38	20240214	10900	-17.34	20240119	7360	22.42	20230726	0.58	N	060850	500	40 억	974916	N	N	N	N
169	20240401	090448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8770	-50	5	-0.57	561170	64	1.22	8760	8770	8760	11460	6180	8820	8768.28	11.99	-1	9046	8932	8876	8762	8706	8905	8735	41	2640	500	6350	10	1	8131000	713	18.94	1.55	12	0.00	463.00	5665.00	10900	20240119	-19.54	7360	20230726	19.16	10900	-19.54	20240119	8550	2.57	20240214	10900	-19.54	20240119	7360	19.16	20230726	0.58	N	060850	500	40 억	974916	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History