KissMeData/275630/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	10	2	0.24	35346395	8437	182.15	4185	4300	4155	5440	2930	4185	4189.46	3.08	-457	4228	4206	4173	4151	4118	4217	4162	30	1255	500	2840	5	1	6017989	252	14.72	0.85	12	0.14	285.00	4950.00	5620	20230808	-25.36	4030	20230614	4.09	5390	-22.17	20240108	4030	4.09	20240318	5620	-25.36	20230808	4030	4.09	20230614	0.08	N	275630	500	30 억	185399	N	N	N	N
3	20240430	151133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	5	2	0.12	32524080	7764	167.62	4185	4300	4155	5440	2930	4185	4189.10	3.08	-471	4228	4206	4173	4151	4118	4217	4162	30	1255	500	2840	5	1	6017989	252	14.70	0.85	12	0.13	285.00	4950.00	5620	20230808	-25.44	4030	20230614	3.97	5390	-22.26	20240108	4030	3.97	20240318	5620	-25.44	20230808	4030	3.97	20230614	0.08	N	275630	500	30 억	185399	N	N	N	N
4	20240430	141136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	5	2	0.12	28305515	6757	145.88	4185	4300	4155	5440	2930	4185	4189.08	3.08	-471	4228	4206	4173	4151	4118	4217	4162	30	1255	500	2840	5	1	6017989	252	14.70	0.85	12	0.11	285.00	4950.00	5620	20230808	-25.44	4030	20230614	3.97	5390	-22.26	20240108	4030	3.97	20240318	5620	-25.44	20230808	4030	3.97	20230614	0.08	N	275630	500	30 억	185399	N	N	N	N
5	20240430	131135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	0	3	0.00	25704690	6135	132.45	4185	4300	4155	5440	2930	4185	4189.86	3.08	-324	4228	4206	4173	4151	4118	4217	4162	30	1255	500	2840	5	1	6017989	252	14.68	0.85	12	0.10	285.00	4950.00	5620	20230808	-25.53	4030	20230614	3.85	5390	-22.36	20240108	4030	3.85	20240318	5620	-25.53	20230808	4030	3.85	20230614	0.08	N	275630	500	30 억	185399	N	N	N	N
6	20240430	121132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	-15	5	-0.36	21211920	5056	109.15	4185	4300	4165	5440	2930	4185	4195.43	3.08	-534	4228	4206	4173	4151	4118	4217	4162	30	1255	500	2840	5	1	6017989	251	14.63	0.84	12	0.08	285.00	4950.00	5620	20230808	-25.80	4030	20230614	3.47	5390	-22.63	20240108	4030	3.47	20240318	5620	-25.80	20230808	4030	3.47	20230614	0.08	N	275630	500	30 억	185399	N	N	N	N
7	20240430	111127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	15	2	0.36	18862480	4494	97.02	4185	4300	4165	5440	2930	4185	4197.30	3.08	-495	4228	4206	4173	4151	4118	4217	4162	30	1255	500	2840	5	1	6017989	253	14.74	0.85	12	0.07	285.00	4950.00	5620	20230808	-25.27	4030	20230614	4.22	5390	-22.08	20240108	4030	4.22	20240318	5620	-25.27	20230808	4030	4.22	20230614	0.08	N	275630	500	30 억	185399	N	N	N	N
8	20240430	101129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	0	3	0.00	14742385	3514	75.86	4185	4300	4165	5440	2930	4185	4195.38	3.08	-445	4228	4206	4173	4151	4118	4217	4162	30	1255	500	2840	5	1	6017989	252	14.68	0.85	12	0.06	285.00	4950.00	5620	20230808	-25.53	4030	20230614	3.85	5390	-22.36	20240108	4030	3.85	20240318	5620	-25.53	20230808	4030	3.85	20230614	0.08	N	275630	500	30 억	185399	N	N	N	N
9	20240430	091138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	100	2	2.39	5117805	1220	26.34	4185	4300	4185	5440	2930	4185	4195.05	3.08	-46	4228	4206	4173	4151	4118	4217	4162	30	1255	500	2840	5	1	6017989	258	15.04	0.87	12	0.02	285.00	4950.00	5620	20230808	-23.75	4030	20230614	6.33	5390	-20.50	20240108	4030	6.33	20240318	5620	-23.75	20230808	4030	6.33	20230614	0.08	N	275630	500	30 억	185399	N	N	N	N
10	20240429	161117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	45	2	1.09	19316235	4632	45.97	4140	4195	4140	5380	2900	4140	4170.18	3.08	-175	4270	4205	4145	4080	4020	4237	4112	30	1240	500	2810	5	1	6017989	252	14.68	0.85	12	0.08	285.00	4950.00	5620	20230808	-25.53	4030	20230614	3.85	5390	-22.36	20240108	4030	3.85	20240318	5620	-25.53	20230808	4030	3.85	20230614	0.08	N	275630	500	30 억	185574	N	N	N	N
11	20240429	151128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	45	2	1.09	17905905	4295	42.62	4140	4195	4140	5380	2900	4140	4169.03	3.08	-171	4270	4205	4145	4080	4020	4237	4112	30	1240	500	2810	5	1	6017989	252	14.68	0.85	12	0.07	285.00	4950.00	5620	20230808	-25.53	4030	20230614	3.85	5390	-22.36	20240108	4030	3.85	20240318	5620	-25.53	20230808	4030	3.85	20230614	0.08	N	275630	500	30 억	185574	N	N	N	N
12	20240429	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	30	2	0.72	15162745	3639	36.11	4140	4195	4140	5380	2900	4140	4166.75	3.08	-171	4270	4205	4145	4080	4020	4237	4112	30	1240	500	2810	5	1	6017989	251	14.63	0.84	12	0.06	285.00	4950.00	5620	20230808	-25.80	4030	20230614	3.47	5390	-22.63	20240108	4030	3.47	20240318	5620	-25.80	20230808	4030	3.47	20230614	0.08	N	275630	500	30 억	185574	N	N	N	N
13	20240429	131126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	30	2	0.72	9712100	2332	23.14	4140	4195	4140	5380	2900	4140	4164.73	3.08	-171	4270	4205	4145	4080	4020	4237	4112	30	1240	500	2810	5	1	6017989	251	14.63	0.84	12	0.04	285.00	4950.00	5620	20230808	-25.80	4030	20230614	3.47	5390	-22.63	20240108	4030	3.47	20240318	5620	-25.80	20230808	4030	3.47	20230614	0.08	N	275630	500	30 억	185574	N	N	N	N
14	20240429	121126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	40	2	0.97	8849720	2126	21.10	4140	4195	4140	5380	2900	4140	4162.64	3.08	-171	4270	4205	4145	4080	4020	4237	4112	30	1240	500	2810	5	1	6017989	252	14.67	0.84	12	0.04	285.00	4950.00	5620	20230808	-25.62	4030	20230614	3.72	5390	-22.45	20240108	4030	3.72	20240318	5620	-25.62	20230808	4030	3.72	20230614	0.08	N	275630	500	30 억	185574	N	N	N	N
15	20240429	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	55	2	1.33	6646650	1599	15.87	4140	4195	4140	5380	2900	4140	4156.78	3.08	-171	4270	4205	4145	4080	4020	4237	4112	30	1240	500	2810	5	1	6017989	252	14.72	0.85	12	0.03	285.00	4950.00	5620	20230808	-25.36	4030	20230614	4.09	5390	-22.17	20240108	4030	4.09	20240318	5620	-25.36	20230808	4030	4.09	20230614	0.08	N	275630	500	30 억	185574	N	N	N	N
16	20240429	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	55	2	1.33	5820260	1402	13.91	4140	4195	4140	5380	2900	4140	4151.41	3.08	-171	4270	4205	4145	4080	4020	4237	4112	30	1240	500	2810	5	1	6017989	252	14.72	0.85	12	0.02	285.00	4950.00	5620	20230808	-25.36	4030	20230614	4.09	5390	-22.17	20240108	4030	4.09	20240318	5620	-25.36	20230808	4030	4.09	20230614	0.08	N	275630	500	30 억	185574	N	N	N	N
17	20240429	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	10	2	0.24	3614400	873	8.66	4140	4160	4140	5380	2900	4140	4140.21	3.08	-118	4270	4205	4145	4080	4020	4237	4112	30	1240	500	2810	5	1	6017989	250	14.56	0.84	12	0.01	285.00	4950.00	5620	20230808	-26.16	4030	20230614	2.98	5390	-23.01	20240108	4030	2.98	20240318	5620	-26.16	20230808	4030	2.98	20230614	0.08	N	275630	500	30 억	185574	N	N	N	N
18	20240426	161121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4140	55	2	1.35	41709690	10077	84.28	4085	4210	4085	5310	2860	4085	4139.10	3.09	-160	4201	4142	4106	4047	4011	4125	4030	30	1225	500	2770	5	1	6017989	249	14.53	0.84	12	0.17	285.00	4950.00	5620	20230808	-26.33	4030	20230614	2.73	5390	-23.19	20240108	4030	2.73	20240318	5620	-26.33	20230808	4030	2.73	20230614	0.08	N	275630	500	30 억	185702	N	N	N	N
19	20240426	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	45	2	1.10	40476795	9779	81.79	4085	4210	4085	5310	2860	4085	4139.15	3.09	-170	4201	4142	4106	4047	4011	4125	4030	30	1225	500	2770	5	1	6017989	249	14.49	0.83	12	0.16	285.00	4950.00	5620	20230808	-26.51	4030	20230614	2.48	5390	-23.38	20240108	4030	2.48	20240318	5620	-26.51	20230808	4030	2.48	20230614	0.08	N	275630	500	30 억	185702	N	N	N	N
20	20240426	141120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	60	2	1.47	40133370	9696	81.10	4085	4210	4085	5310	2860	4085	4139.17	3.09	-152	4201	4142	4106	4047	4011	4125	4030	30	1225	500	2770	5	1	6017989	249	14.54	0.84	12	0.16	285.00	4950.00	5620	20230808	-26.25	4030	20230614	2.85	5390	-23.10	20240108	4030	2.85	20240318	5620	-26.25	20230808	4030	2.85	20230614	0.08	N	275630	500	30 억	185702	N	N	N	N
21	20240426	131122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	50	2	1.22	38019270	9185	76.82	4085	4210	4085	5310	2860	4085	4139.28	3.09	-165	4201	4142	4106	4047	4011	4125	4030	30	1225	500	2770	5	1	6017989	249	14.51	0.84	12	0.15	285.00	4950.00	5620	20230808	-26.42	4030	20230614	2.61	5390	-23.28	20240108	4030	2.61	20240318	5620	-26.42	20230808	4030	2.61	20230614	0.08	N	275630	500	30 억	185702	N	N	N	N
22	20240426	121119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4140	55	2	1.35	34255520	8275	69.21	4085	4210	4085	5310	2860	4085	4139.64	3.09	-211	4201	4142	4106	4047	4011	4125	4030	30	1225	500	2770	5	1	6017989	249	14.53	0.84	12	0.14	285.00	4950.00	5620	20230808	-26.33	4030	20230614	2.73	5390	-23.19	20240108	4030	2.73	20240318	5620	-26.33	20230808	4030	2.73	20230614	0.08	N	275630	500	30 억	185702	N	N	N	N
23	20240426	111118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	50	2	1.22	32626205	7883	65.93	4085	4210	4085	5310	2860	4085	4138.81	3.09	-213	4201	4142	4106	4047	4011	4125	4030	30	1225	500	2770	5	1	6017989	249	14.51	0.84	12	0.13	285.00	4950.00	5620	20230808	-26.42	4030	20230614	2.61	5390	-23.28	20240108	4030	2.61	20240318	5620	-26.42	20230808	4030	2.61	20230614	0.08	N	275630	500	30 억	185702	N	N	N	N
24	20240426	101119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	85	2	2.08	16730840	4067	34.02	4085	4210	4085	5310	2860	4085	4113.80	3.09	-213	4201	4142	4106	4047	4011	4125	4030	30	1225	500	2770	5	1	6017989	251	14.63	0.84	12	0.07	285.00	4950.00	5620	20230808	-25.80	4030	20230614	3.47	5390	-22.63	20240108	4030	3.47	20240318	5620	-25.80	20230808	4030	3.47	20230614	0.08	N	275630	500	30 억	185702	N	N	N	N
25	20240426	091123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	25	2	0.61	5879075	1438	12.03	4085	4170	4085	5310	2860	4085	4088.37	3.09	-202	4201	4142	4106	4047	4011	4125	4030	30	1225	500	2770	5	1	6017989	247	14.42	0.83	12	0.02	285.00	4950.00	5620	20230808	-26.87	4030	20230614	1.99	5390	-23.75	20240108	4030	1.99	20240318	5620	-26.87	20230808	4030	1.99	20230614	0.08	N	275630	500	30 억	185702	N	N	N	N
26	20240425	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	-80	5	-1.92	49172160	11956	113.67	4165	4165	4070	5410	2920	4165	4112.28	3.10	-720	4358	4261	4213	4116	4068	4237	4092	30	1245	500	2830	5	1	6017989	246	14.33	0.83	12	0.20	285.00	4950.00	5620	20230808	-27.31	4030	20230614	1.36	5390	-24.21	20240108	4030	1.36	20240318	5620	-27.31	20230808	4030	1.36	20230614	0.08	N	275630	500	30 억	186422	N	N	N	N
27	20240425	151119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	-75	5	-1.80	46507600	11304	107.47	4165	4165	4070	5410	2920	4165	4113.76	3.10	-624	4358	4261	4213	4116	4068	4237	4092	30	1245	500	2830	5	1	6017989	246	14.35	0.83	12	0.19	285.00	4950.00	5620	20230808	-27.22	4030	20230614	1.49	5390	-24.12	20240108	4030	1.49	20240318	5620	-27.22	20230808	4030	1.49	20230614	0.08	N	275630	500	30 억	186422	N	N	N	N
28	20240425	141115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	-70	5	-1.68	45325335	11015	104.73	4165	4165	4070	5410	2920	4165	4114.37	3.10	-485	4358	4261	4213	4116	4068	4237	4092	30	1245	500	2830	5	1	6017989	246	14.37	0.83	12	0.18	285.00	4950.00	5620	20230808	-27.14	4030	20230614	1.61	5390	-24.03	20240108	4030	1.61	20240318	5620	-27.14	20230808	4030	1.61	20230614	0.08	N	275630	500	30 억	186422	N	N	N	N
29	20240425	131115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	-60	5	-1.44	30787895	7457	70.90	4165	4165	4100	5410	2920	4165	4128.18	3.10	-253	4358	4261	4213	4116	4068	4237	4092	30	1245	500	2830	5	1	6017989	247	14.40	0.83	12	0.12	285.00	4950.00	5620	20230808	-26.96	4030	20230614	1.86	5390	-23.84	20240108	4030	1.86	20240318	5620	-26.96	20230808	4030	1.86	20230614	0.08	N	275630	500	30 억	186422	N	N	N	N
30	20240425	121113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	-60	5	-1.44	29856100	7230	68.74	4165	4165	4100	5410	2920	4165	4128.93	3.10	-253	4358	4261	4213	4116	4068	4237	4092	30	1245	500	2830	5	1	6017989	247	14.40	0.83	12	0.12	285.00	4950.00	5620	20230808	-26.96	4030	20230614	1.86	5390	-23.84	20240108	4030	1.86	20240318	5620	-26.96	20230808	4030	1.86	20230614	0.08	N	275630	500	30 억	186422	N	N	N	N
31	20240425	111114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-40	5	-0.96	17655970	4262	40.52	4165	4165	4115	5410	2920	4165	4142.06	3.10	-184	4358	4261	4213	4116	4068	4237	4092	30	1245	500	2830	5	1	6017989	248	14.47	0.83	12	0.07	285.00	4950.00	5620	20230808	-26.60	4030	20230614	2.36	5390	-23.47	20240108	4030	2.36	20240318	5620	-26.60	20230808	4030	2.36	20230614	0.08	N	275630	500	30 억	186422	N	N	N	N
32	20240425	101114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-15	5	-0.36	9199530	2213	21.04	4165	4165	4145	5410	2920	4165	4156.62	3.10	-211	4358	4261	4213	4116	4068	4237	4092	30	1245	500	2830	5	1	6017989	250	14.56	0.84	12	0.04	285.00	4950.00	5620	20230808	-26.16	4030	20230614	2.98	5390	-23.01	20240108	4030	2.98	20240318	5620	-26.16	20230808	4030	2.98	20230614	0.08	N	275630	500	30 억	186422	N	N	N	N
33	20240425	091118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4165	0	3	0.00	6106210	1468	13.96	4165	4165	4145	5410	2920	4165	4159.10	3.10	-124	4358	4261	4213	4116	4068	4237	4092	30	1245	500	2830	5	1	6017989	251	14.61	0.84	12	0.02	285.00	4950.00	5620	20230808	-25.89	4030	20230614	3.35	5390	-22.73	20240108	4030	3.35	20240318	5620	-25.89	20230808	4030	3.35	20230614	0.08	N	275630	500	30 억	186422	N	N	N	N
34	20240424	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4165	-75	5	-1.77	43998515	10495	332.02	4240	4310	4165	5510	2970	4240	4192.33	3.10	-360	4470	4355	4265	4150	4060	4412	4207	30	1270	500	2880	5	1	6017989	251	14.61	0.84	12	0.17	285.00	4950.00	5620	20230808	-25.89	4030	20230614	3.35	5390	-22.73	20240108	4030	3.35	20240318	5620	-25.89	20230808	4030	3.35	20230614	0.08	N	275630	500	30 억	186680	N	N	N	N
35	20240424	151112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	-50	5	-1.18	38131080	9087	287.47	4240	4310	4165	5510	2970	4240	4196.22	3.10	-315	4470	4355	4265	4150	4060	4412	4207	30	1270	500	2880	5	1	6017989	252	14.70	0.85	12	0.15	285.00	4950.00	5620	20230808	-25.44	4030	20230614	3.97	5390	-22.26	20240108	4030	3.97	20240318	5620	-25.44	20230808	4030	3.97	20230614	0.08	N	275630	500	30 억	186680	N	N	N	N
36	20240424	141113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	-50	5	-1.18	33724030	8033	254.13	4240	4310	4165	5510	2970	4240	4198.19	3.10	-242	4470	4355	4265	4150	4060	4412	4207	30	1270	500	2880	5	1	6017989	252	14.70	0.85	12	0.13	285.00	4950.00	5620	20230808	-25.44	4030	20230614	3.97	5390	-22.26	20240108	4030	3.97	20240318	5620	-25.44	20230808	4030	3.97	20230614	0.08	N	275630	500	30 억	186680	N	N	N	N
37	20240424	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	-55	5	-1.30	30655690	7300	230.94	4240	4310	4165	5510	2970	4240	4199.41	3.10	-69	4470	4355	4265	4150	4060	4412	4207	30	1270	500	2880	5	1	6017989	252	14.68	0.85	12	0.12	285.00	4950.00	5620	20230808	-25.53	4030	20230614	3.85	5390	-22.36	20240108	4030	3.85	20240318	5620	-25.53	20230808	4030	3.85	20230614	0.08	N	275630	500	30 억	186680	N	N	N	N
38	20240424	121110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	-60	5	-1.42	30279140	7210	228.09	4240	4310	4165	5510	2970	4240	4199.60	3.10	-57	4470	4355	4265	4150	4060	4412	4207	30	1270	500	2880	5	1	6017989	252	14.67	0.84	12	0.12	285.00	4950.00	5620	20230808	-25.62	4030	20230614	3.72	5390	-22.45	20240108	4030	3.72	20240318	5620	-25.62	20230808	4030	3.72	20230614	0.08	N	275630	500	30 억	186680	N	N	N	N
39	20240424	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	-55	5	-1.30	21798185	5176	163.75	4240	4310	4180	5510	2970	4240	4211.40	3.10	28	4470	4355	4265	4150	4060	4412	4207	30	1270	500	2880	5	1	6017989	252	14.68	0.85	12	0.09	285.00	4950.00	5620	20230808	-25.53	4030	20230614	3.85	5390	-22.36	20240108	4030	3.85	20240318	5620	-25.53	20230808	4030	3.85	20230614	0.08	N	275630	500	30 억	186680	N	N	N	N
40	20240424	101107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	-20	5	-0.47	10403550	2455	77.67	4240	4310	4205	5510	2970	4240	4237.70	3.10	58	4470	4355	4265	4150	4060	4412	4207	30	1270	500	2880	5	1	6017989	254	14.81	0.85	12	0.04	285.00	4950.00	5620	20230808	-24.91	4030	20230614	4.71	5390	-21.71	20240108	4030	4.71	20240318	5620	-24.91	20230808	4030	4.71	20230614	0.08	N	275630	500	30 억	186680	N	N	N	N
41	20240424	091111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	10	2	0.24	4454340	1050	33.22	4240	4300	4240	5510	2970	4240	4242.23	3.10	-7	4470	4355	4265	4150	4060	4412	4207	30	1270	500	2880	5	1	6017989	256	14.91	0.86	12	0.02	285.00	4950.00	5620	20230808	-24.38	4030	20230614	5.46	5390	-21.15	20240108	4030	5.46	20240318	5620	-24.38	20230808	4030	5.46	20230614	0.08	N	275630	500	30 억	186680	N	N	N	N
42	20240423	161045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	30	2	0.71	13380170	3161	31.94	4210	4380	4175	5470	2950	4210	4232.89	3.11	-598	4286	4247	4196	4157	4106	4222	4132	30	1260	500	2860	5	1	6017989	255	14.88	0.86	12	0.05	285.00	4950.00	5620	20230808	-24.56	4030	20230614	5.21	5390	-21.34	20240108	4030	5.21	20240318	5620	-24.56	20230808	4030	5.21	20230614	0.08	N	275630	500	30 억	187093	N	N	N	N
43	20240423	151106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	20	2	0.48	12065740	2850	28.80	4210	4380	4175	5470	2950	4210	4233.59	3.11	-592	4286	4247	4196	4157	4106	4222	4132	30	1260	500	2860	5	1	6017989	255	14.84	0.85	12	0.05	285.00	4950.00	5620	20230808	-24.73	4030	20230614	4.96	5390	-21.52	20240108	4030	4.96	20240318	5620	-24.73	20230808	4030	4.96	20230614	0.08	N	275630	500	30 억	187093	N	N	N	N
44	20240423	141105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	25	2	0.59	10208040	2407	24.32	4210	4380	4195	5470	2950	4210	4240.98	3.11	-534	4286	4247	4196	4157	4106	4222	4132	30	1260	500	2860	5	1	6017989	255	14.86	0.86	12	0.04	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	187093	N	N	N	N
45	20240423	131103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	25	2	0.59	9623460	2268	22.92	4210	4380	4210	5470	2950	4210	4243.15	3.11	-535	4286	4247	4196	4157	4106	4222	4132	30	1260	500	2860	5	1	6017989	255	14.86	0.86	12	0.04	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	187093	N	N	N	N
46	20240423	121102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	25	2	0.59	8836040	2081	21.03	4210	4380	4210	5470	2950	4210	4246.05	3.11	-354	4286	4247	4196	4157	4106	4222	4132	30	1260	500	2860	5	1	6017989	255	14.86	0.86	12	0.03	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	187093	N	N	N	N
47	20240423	111104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	30	2	0.71	8320760	1959	19.80	4210	4380	4210	5470	2950	4210	4247.45	3.11	-331	4286	4247	4196	4157	4106	4222	4132	30	1260	500	2860	5	1	6017989	255	14.88	0.86	12	0.03	285.00	4950.00	5620	20230808	-24.56	4030	20230614	5.21	5390	-21.34	20240108	4030	5.21	20240318	5620	-24.56	20230808	4030	5.21	20230614	0.08	N	275630	500	30 억	187093	N	N	N	N
48	20240423	101101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4255	45	2	1.07	7196030	1694	17.12	4210	4380	4210	5470	2950	4210	4247.95	3.11	-296	4286	4247	4196	4157	4106	4222	4132	30	1260	500	2860	5	1	6017989	256	14.93	0.86	12	0.03	285.00	4950.00	5620	20230808	-24.29	4030	20230614	5.58	5390	-21.06	20240108	4030	5.58	20240318	5620	-24.29	20230808	4030	5.58	20230614	0.08	N	275630	500	30 억	187093	N	N	N	N
49	20240423	091104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	85	2	2.02	6313725	1487	15.03	4210	4380	4210	5470	2950	4210	4245.95	3.11	-272	4286	4247	4196	4157	4106	4222	4132	30	1260	500	2860	5	1	6017989	258	15.07	0.87	12	0.02	285.00	4950.00	5620	20230808	-23.58	4030	20230614	6.58	5390	-20.32	20240108	4030	6.58	20240318	5620	-23.58	20230808	4030	6.58	20230614	0.08	N	275630	500	30 억	187093	N	N	N	N
50	20240422	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	-25	5	-0.59	41391340	9896	89.12	4235	4235	4145	5500	2965	4235	4182.58	3.11	-467	4411	4322	4251	4162	4091	4367	4207	30	1265	500	2870	5	1	6017989	253	14.77	0.85	12	0.16	285.00	4950.00	5620	20230808	-25.09	4030	20230614	4.47	5390	-21.89	20240108	4030	4.47	20240318	5620	-25.09	20230808	4030	4.47	20230614	0.08	N	275630	500	30 억	187377	N	N	N	N
51	20240422	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	-30	5	-0.71	38419085	9190	82.76	4235	4235	4145	5500	2965	4235	4180.47	3.11	-455	4411	4322	4251	4162	4091	4367	4207	30	1265	500	2870	5	1	6017989	253	14.75	0.85	12	0.15	285.00	4950.00	5620	20230808	-25.18	4030	20230614	4.34	5390	-21.99	20240108	4030	4.34	20240318	5620	-25.18	20230808	4030	4.34	20230614	0.08	N	275630	500	30 억	187377	N	N	N	N
52	20240422	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4215	-20	5	-0.47	37985770	9087	81.84	4235	4235	4145	5500	2965	4235	4180.17	3.11	-443	4411	4322	4251	4162	4091	4367	4207	30	1265	500	2870	5	1	6017989	254	14.79	0.85	12	0.15	285.00	4950.00	5620	20230808	-25.00	4030	20230614	4.59	5390	-21.80	20240108	4030	4.59	20240318	5620	-25.00	20230808	4030	4.59	20230614	0.08	N	275630	500	30 억	187377	N	N	N	N
53	20240422	131055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	-60	5	-1.42	30738015	7350	66.19	4235	4235	4145	5500	2965	4235	4181.97	3.11	-430	4411	4322	4251	4162	4091	4367	4207	30	1265	500	2870	5	1	6017989	251	14.65	0.84	12	0.12	285.00	4950.00	5620	20230808	-25.71	4030	20230614	3.60	5390	-22.54	20240108	4030	3.60	20240318	5620	-25.71	20230808	4030	3.60	20230614	0.08	N	275630	500	30 억	187377	N	N	N	N
54	20240422	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	-75	5	-1.77	27087245	6474	58.30	4235	4235	4145	5500	2965	4235	4183.93	3.11	-393	4411	4322	4251	4162	4091	4367	4207	30	1265	500	2870	5	1	6017989	250	14.60	0.84	12	0.11	285.00	4950.00	5620	20230808	-25.98	4030	20230614	3.23	5390	-22.82	20240108	4030	3.23	20240318	5620	-25.98	20230808	4030	3.23	20230614	0.08	N	275630	500	30 억	187377	N	N	N	N
55	20240422	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-40	5	-0.94	25127005	6005	54.08	4235	4235	4145	5500	2965	4235	4184.26	3.11	-371	4411	4322	4251	4162	4091	4367	4207	30	1265	500	2870	5	1	6017989	252	14.72	0.85	12	0.10	285.00	4950.00	5620	20230808	-25.36	4030	20230614	4.09	5390	-22.17	20240108	4030	4.09	20240318	5620	-25.36	20230808	4030	4.09	20230614	0.08	N	275630	500	30 억	187377	N	N	N	N
56	20240422	101057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	-75	5	-1.77	21617000	5165	46.51	4235	4235	4145	5500	2965	4235	4185.19	3.11	-371	4411	4322	4251	4162	4091	4367	4207	30	1265	500	2870	5	1	6017989	250	14.60	0.84	12	0.09	285.00	4950.00	5620	20230808	-25.98	4030	20230614	3.23	5390	-22.82	20240108	4030	3.23	20240318	5620	-25.98	20230808	4030	3.23	20230614	0.08	N	275630	500	30 억	187377	N	N	N	N
57	20240422	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	-55	5	-1.30	9509960	2261	20.36	4235	4235	4180	5500	2965	4235	4205.96	3.11	-375	4411	4322	4251	4162	4091	4367	4207	30	1265	500	2870	5	1	6017989	252	14.67	0.84	12	0.04	285.00	4950.00	5620	20230808	-25.62	4030	20230614	3.72	5390	-22.45	20240108	4030	3.72	20240318	5620	-25.62	20230808	4030	3.72	20230614	0.08	N	275630	500	30 억	187377	N	N	N	N
58	20240419	161006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	55	2	1.32	46969340	11104	74.71	4180	4340	4180	5430	2930	4180	4230.04	3.13	-860	4230	4205	4155	4130	4080	4217	4142	30	1250	500	2840	5	1	6017989	255	14.86	0.86	12	0.18	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	188267	N	N	N	N
59	20240419	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	45	2	1.08	45423595	10739	72.26	4180	4340	4180	5430	2930	4180	4229.87	3.13	-868	4230	4205	4155	4130	4080	4217	4142	30	1250	500	2840	5	1	6017989	254	14.82	0.85	12	0.18	285.00	4950.00	5620	20230808	-24.82	4030	20230614	4.84	5390	-21.61	20240108	4030	4.84	20240318	5620	-24.82	20230808	4030	4.84	20230614	0.08	N	275630	500	30 억	188267	N	N	N	N
60	20240419	141006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	55	2	1.32	42270420	9994	67.25	4180	4340	4180	5430	2930	4180	4229.68	3.13	-840	4230	4205	4155	4130	4080	4217	4142	30	1250	500	2840	5	1	6017989	255	14.86	0.86	12	0.17	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	188267	N	N	N	N
61	20240419	131007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	50	2	1.20	39783865	9406	63.29	4180	4340	4180	5430	2930	4180	4229.73	3.13	-840	4230	4205	4155	4130	4080	4217	4142	30	1250	500	2840	5	1	6017989	255	14.84	0.85	12	0.16	285.00	4950.00	5620	20230808	-24.73	4030	20230614	4.96	5390	-21.52	20240108	4030	4.96	20240318	5620	-24.73	20230808	4030	4.96	20230614	0.08	N	275630	500	30 억	188267	N	N	N	N
62	20240419	121003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	40	2	0.96	35220565	8322	56.00	4180	4340	4180	5430	2930	4180	4232.35	3.13	-829	4230	4205	4155	4130	4080	4217	4142	30	1250	500	2840	5	1	6017989	254	14.81	0.85	12	0.14	285.00	4950.00	5620	20230808	-24.91	4030	20230614	4.71	5390	-21.71	20240108	4030	4.71	20240318	5620	-24.91	20230808	4030	4.71	20230614	0.08	N	275630	500	30 억	188267	N	N	N	N
63	20240419	111016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	55	2	1.32	30648935	7239	48.71	4180	4340	4180	5430	2930	4180	4234.01	3.13	-714	4230	4205	4155	4130	4080	4217	4142	30	1250	500	2840	5	1	6017989	255	14.86	0.86	12	0.12	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	188267	N	N	N	N
64	20240419	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	80	2	1.91	12496175	2961	19.92	4180	4340	4180	5430	2930	4180	4220.53	3.13	-673	4230	4205	4155	4130	4080	4217	4142	30	1250	500	2840	5	1	6017989	256	14.95	0.86	12	0.05	285.00	4950.00	5620	20230808	-24.20	4030	20230614	5.71	5390	-20.96	20240108	4030	5.71	20240318	5620	-24.20	20230808	4030	5.71	20230614	0.08	N	275630	500	30 억	188267	N	N	N	N
65	20240419	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	115	2	2.75	10993440	2607	17.54	4180	4340	4180	5430	2930	4180	4217.18	3.13	-633	4230	4205	4155	4130	4080	4217	4142	30	1250	500	2840	5	1	6017989	258	15.07	0.87	12	0.04	285.00	4950.00	5620	20230808	-23.58	4030	20230614	6.58	5390	-20.32	20240108	4030	6.58	20240318	5620	-23.58	20230808	4030	6.58	20230614	0.08	N	275630	500	30 억	188267	N	N	N	N
66	20240418	161003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	5	2	0.12	61728705	14862	240.72	4120	4180	4105	5420	2925	4175	4153.37	3.12	545	4291	4232	4176	4117	4061	4205	4090	30	1245	500	2830	5	1	6017989	252	14.67	0.84	12	0.25	285.00	4950.00	5620	20230808	-25.62	4030	20230614	3.72	5390	-22.45	20240108	4030	3.72	20240318	5620	-25.62	20230808	4030	3.72	20230614	0.08	N	275630	500	30 억	187805	N	N	N	N
67	20240418	151003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	0	3	0.00	42525750	10245	165.94	4120	4175	4105	5420	2925	4175	4150.73	3.12	205	4291	4232	4176	4117	4061	4205	4090	30	1245	500	2830	5	1	6017989	251	14.65	0.84	12	0.17	285.00	4950.00	5620	20230808	-25.71	4030	20230614	3.60	5390	-22.54	20240108	4030	3.60	20240318	5620	-25.71	20230808	4030	3.60	20230614	0.08	N	275630	500	30 억	187805	N	N	N	N
68	20240418	141009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	0	3	0.00	40359500	9726	157.53	4120	4175	4105	5420	2925	4175	4149.48	3.12	185	4291	4232	4176	4117	4061	4205	4090	30	1245	500	2830	5	1	6017989	251	14.65	0.84	12	0.16	285.00	4950.00	5620	20230808	-25.71	4030	20230614	3.60	5390	-22.54	20240108	4030	3.60	20240318	5620	-25.71	20230808	4030	3.60	20230614	0.08	N	275630	500	30 억	187805	N	N	N	N
69	20240418	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	0	3	0.00	35412475	8541	138.34	4120	4175	4105	5420	2925	4175	4145.96	3.12	185	4291	4232	4176	4117	4061	4205	4090	30	1245	500	2830	5	1	6017989	251	14.65	0.84	12	0.14	285.00	4950.00	5620	20230808	-25.71	4030	20230614	3.60	5390	-22.54	20240108	4030	3.60	20240318	5620	-25.71	20230808	4030	3.60	20230614	0.08	N	275630	500	30 억	187805	N	N	N	N
70	20240418	121000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	0	3	0.00	21825760	5276	85.46	4120	4175	4105	5420	2925	4175	4136.33	3.12	121	4291	4232	4176	4117	4061	4205	4090	30	1245	500	2830	5	1	6017989	251	14.65	0.84	12	0.09	285.00	4950.00	5620	20230808	-25.71	4030	20230614	3.60	5390	-22.54	20240108	4030	3.60	20240318	5620	-25.71	20230808	4030	3.60	20230614	0.08	N	275630	500	30 억	187805	N	N	N	N
71	20240418	111007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	-5	5	-0.12	19017440	4603	74.55	4120	4170	4105	5420	2925	4175	4130.92	3.12	245	4291	4232	4176	4117	4061	4205	4090	30	1245	500	2830	5	1	6017989	251	14.63	0.84	12	0.08	285.00	4950.00	5620	20230808	-25.80	4030	20230614	3.47	5390	-22.63	20240108	4030	3.47	20240318	5620	-25.80	20230808	4030	3.47	20230614	0.08	N	275630	500	30 억	187805	N	N	N	N
72	20240418	101004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-50	5	-1.20	10101780	2448	39.65	4120	4135	4105	5420	2925	4175	4125.24	3.12	286	4291	4232	4176	4117	4061	4205	4090	30	1245	500	2830	5	1	6017989	248	14.47	0.83	12	0.04	285.00	4950.00	5620	20230808	-26.60	4030	20230614	2.36	5390	-23.47	20240108	4030	2.36	20240318	5620	-26.60	20230808	4030	2.36	20230614	0.08	N	275630	500	30 억	187805	N	N	N	N
73	20240418	091000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	-40	5	-0.96	4613875	1119	18.12	4120	4135	4120	5420	2925	4175	4120.07	3.12	301	4291	4232	4176	4117	4061	4205	4090	30	1245	500	2830	5	1	6017989	249	14.51	0.84	12	0.02	285.00	4950.00	5620	20230808	-26.42	4030	20230614	2.61	5390	-23.28	20240108	4030	2.61	20240318	5620	-26.42	20230808	4030	2.61	20230614	0.08	N	275630	500	30 억	187805	N	N	N	N
74	20240417	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	-65	5	-1.53	25713520	6174	52.71	4200	4235	4120	5510	2970	4240	4164.81	3.13	-831	4326	4282	4211	4167	4096	4247	4132	30	1270	500	2880	5	1	6017989	251	14.65	0.84	12	0.10	285.00	4950.00	5620	20230808	-25.71	4030	20230614	3.60	5390	-22.54	20240108	4030	3.60	20240318	5620	-25.71	20230808	4030	3.60	20230614	0.08	N	275630	500	30 억	188651	N	N	N	N
75	20240417	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-90	5	-2.12	20777310	4988	42.58	4200	4235	4120	5510	2970	4240	4165.46	3.13	-546	4326	4282	4211	4167	4096	4247	4132	30	1270	500	2880	5	1	6017989	250	14.56	0.84	12	0.08	285.00	4950.00	5620	20230808	-26.16	4030	20230614	2.98	5390	-23.01	20240108	4030	2.98	20240318	5620	-26.16	20230808	4030	2.98	20230614	0.08	N	275630	500	30 억	188651	N	N	N	N
76	20240417	141004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	-65	5	-1.53	11063405	2642	22.55	4200	4235	4120	5510	2970	4240	4187.51	3.13	-52	4326	4282	4211	4167	4096	4247	4132	30	1270	500	2880	5	1	6017989	251	14.65	0.84	12	0.04	285.00	4950.00	5620	20230808	-25.71	4030	20230614	3.60	5390	-22.54	20240108	4030	3.60	20240318	5620	-25.71	20230808	4030	3.60	20230614	0.08	N	275630	500	30 억	188651	N	N	N	N
77	20240417	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	-65	5	-1.53	10142265	2421	20.67	4200	4235	4120	5510	2970	4240	4189.29	3.13	-29	4326	4282	4211	4167	4096	4247	4132	30	1270	500	2880	5	1	6017989	251	14.65	0.84	12	0.04	285.00	4950.00	5620	20230808	-25.71	4030	20230614	3.60	5390	-22.54	20240108	4030	3.60	20240318	5620	-25.71	20230808	4030	3.60	20230614	0.08	N	275630	500	30 억	188651	N	N	N	N
78	20240417	121007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-45	5	-1.06	8994845	2147	18.33	4200	4235	4120	5510	2970	4240	4189.49	3.13	14	4326	4282	4211	4167	4096	4247	4132	30	1270	500	2880	5	1	6017989	252	14.72	0.85	12	0.04	285.00	4950.00	5620	20230808	-25.36	4030	20230614	4.09	5390	-22.17	20240108	4030	4.09	20240318	5620	-25.36	20230808	4030	4.09	20230614	0.08	N	275630	500	30 억	188651	N	N	N	N
79	20240417	111009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-45	5	-1.06	7774105	1856	15.84	4200	4235	4120	5510	2970	4240	4188.63	3.13	107	4326	4282	4211	4167	4096	4247	4132	30	1270	500	2880	5	1	6017989	252	14.72	0.85	12	0.03	285.00	4950.00	5620	20230808	-25.36	4030	20230614	4.09	5390	-22.17	20240108	4030	4.09	20240318	5620	-25.36	20230808	4030	4.09	20230614	0.08	N	275630	500	30 억	188651	N	N	N	N
80	20240417	101000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	-65	5	-1.53	6920195	1652	14.10	4200	4235	4120	5510	2970	4240	4188.98	3.13	183	4326	4282	4211	4167	4096	4247	4132	30	1270	500	2880	5	1	6017989	251	14.65	0.84	12	0.03	285.00	4950.00	5620	20230808	-25.71	4030	20230614	3.60	5390	-22.54	20240108	4030	3.60	20240318	5620	-25.71	20230808	4030	3.60	20230614	0.08	N	275630	500	30 억	188651	N	N	N	N
81	20240417	090957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	-20	5	-0.47	3576280	851	7.26	4200	4235	4200	5510	2970	4240	4202.44	3.13	-43	4326	4282	4211	4167	4096	4247	4132	30	1270	500	2880	5	1	6017989	254	14.81	0.85	12	0.01	285.00	4950.00	5620	20230808	-24.91	4030	20230614	4.71	5390	-21.71	20240108	4030	4.71	20240318	5620	-24.91	20230808	4030	4.71	20230614	0.08	N	275630	500	30 억	188651	N	N	N	N
82	20240416	161002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-15	5	-0.35	48854695	11714	144.49	4255	4255	4140	5530	2980	4255	4170.62	3.16	-1787	4311	4282	4226	4197	4141	4297	4212	30	1275	500	2890	5	1	6017989	255	14.88	0.86	12	0.19	285.00	4950.00	5620	20230808	-24.56	4030	20230614	5.21	5390	-21.34	20240108	4030	5.21	20240318	5620	-24.56	20230808	4030	5.21	20230614	0.08	N	275630	500	30 억	190150	N	N	N	N
83	20240416	151001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	-25	5	-0.59	44646020	10720	132.23	4255	4255	4140	5530	2980	4255	4164.74	3.16	-1610	4311	4282	4226	4197	4141	4297	4212	30	1275	500	2890	5	1	6017989	255	14.84	0.85	12	0.18	285.00	4950.00	5620	20230808	-24.73	4030	20230614	4.96	5390	-21.52	20240108	4030	4.96	20240318	5620	-24.73	20230808	4030	4.96	20230614	0.08	N	275630	500	30 억	190150	N	N	N	N
84	20240416	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-105	5	-2.47	35630560	8556	105.54	4255	4255	4140	5530	2980	4255	4164.39	3.16	-1167	4311	4282	4226	4197	4141	4297	4212	30	1275	500	2890	5	1	6017989	250	14.56	0.84	12	0.14	285.00	4950.00	5620	20230808	-26.16	4030	20230614	2.98	5390	-23.01	20240108	4030	2.98	20240318	5620	-26.16	20230808	4030	2.98	20230614	0.08	N	275630	500	30 억	190150	N	N	N	N
85	20240416	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	-95	5	-2.23	24395495	5848	72.14	4255	4255	4140	5530	2980	4255	4171.60	3.16	-831	4311	4282	4226	4197	4141	4297	4212	30	1275	500	2890	5	1	6017989	250	14.60	0.84	12	0.10	285.00	4950.00	5620	20230808	-25.98	4030	20230614	3.23	5390	-22.82	20240108	4030	3.23	20240318	5620	-25.98	20230808	4030	3.23	20230614	0.08	N	275630	500	30 억	190150	N	N	N	N
86	20240416	121001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4140	-115	5	-2.70	15266035	3647	44.99	4255	4255	4140	5530	2980	4255	4185.92	3.16	-594	4311	4282	4226	4197	4141	4297	4212	30	1275	500	2890	5	1	6017989	249	14.53	0.84	12	0.06	285.00	4950.00	5620	20230808	-26.33	4030	20230614	2.73	5390	-23.19	20240108	4030	2.73	20240318	5620	-26.33	20230808	4030	2.73	20230614	0.08	N	275630	500	30 억	190150	N	N	N	N
87	20240416	110957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	-95	5	-2.23	12837630	3062	37.77	4255	4255	4150	5530	2980	4255	4192.56	3.16	-586	4311	4282	4226	4197	4141	4297	4212	30	1275	500	2890	5	1	6017989	250	14.60	0.84	12	0.05	285.00	4950.00	5620	20230808	-25.98	4030	20230614	3.23	5390	-22.82	20240108	4030	3.23	20240318	5620	-25.98	20230808	4030	3.23	20230614	0.08	N	275630	500	30 억	190150	N	N	N	N
88	20240416	100950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	-85	5	-2.00	6913015	1637	20.19	4255	4255	4150	5530	2980	4255	4222.98	3.16	-237	4311	4282	4226	4197	4141	4297	4212	30	1275	500	2890	5	1	6017989	251	14.63	0.84	12	0.03	285.00	4950.00	5620	20230808	-25.80	4030	20230614	3.47	5390	-22.63	20240108	4030	3.47	20240318	5620	-25.80	20230808	4030	3.47	20230614	0.08	N	275630	500	30 억	190150	N	N	N	N
89	20240416	090950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-15	5	-0.35	3667700	862	10.63	4255	4255	4240	5530	2980	4255	4254.87	3.16	-10	4311	4282	4226	4197	4141	4297	4212	30	1275	500	2890	5	1	6017989	255	14.88	0.86	12	0.01	285.00	4950.00	5620	20230808	-24.56	4030	20230614	5.21	5390	-21.34	20240108	4030	5.21	20240318	5620	-24.56	20230808	4030	5.21	20230614	0.08	N	275630	500	30 억	190150	N	N	N	N
90	20240415	160947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4255	-35	5	-0.82	34147265	8107	61.99	4255	4255	4170	5570	3005	4290	4212.06	3.17	-544	4376	4332	4251	4207	4126	4355	4230	30	1280	500	2910	5	1	6017989	256	14.93	0.86	12	0.13	285.00	4950.00	5620	20230808	-24.29	4030	20230614	5.58	5390	-21.06	20240108	4030	5.58	20240318	5620	-24.29	20230808	4030	5.58	20230614	0.08	N	275630	500	30 억	190717	N	N	N	N
91	20240415	150953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	-70	5	-1.63	30626110	7276	55.64	4255	4255	4170	5570	3005	4290	4209.18	3.17	-309	4376	4332	4251	4207	4126	4355	4230	30	1280	500	2910	5	1	6017989	254	14.81	0.85	12	0.12	285.00	4950.00	5620	20230808	-24.91	4030	20230614	4.71	5390	-21.71	20240108	4030	4.71	20240318	5620	-24.91	20230808	4030	4.71	20230614	0.08	N	275630	500	30 억	190717	N	N	N	N
92	20240415	140946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	-70	5	-1.63	27521405	6540	50.01	4255	4255	4170	5570	3005	4290	4208.15	3.17	-238	4376	4332	4251	4207	4126	4355	4230	30	1280	500	2910	5	1	6017989	254	14.81	0.85	12	0.11	285.00	4950.00	5620	20230808	-24.91	4030	20230614	4.71	5390	-21.71	20240108	4030	4.71	20240318	5620	-24.91	20230808	4030	4.71	20230614	0.08	N	275630	500	30 억	190717	N	N	N	N
93	20240415	130935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	-70	5	-1.63	27015280	6420	49.09	4255	4255	4170	5570	3005	4290	4207.97	3.17	-212	4376	4332	4251	4207	4126	4355	4230	30	1280	500	2910	5	1	6017989	254	14.81	0.85	12	0.11	285.00	4950.00	5620	20230808	-24.91	4030	20230614	4.71	5390	-21.71	20240108	4030	4.71	20240318	5620	-24.91	20230808	4030	4.71	20230614	0.08	N	275630	500	30 억	190717	N	N	N	N
94	20240415	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-90	5	-2.10	23354820	5549	42.43	4255	4255	4170	5570	3005	4290	4208.82	3.17	31	4376	4332	4251	4207	4126	4355	4230	30	1280	500	2910	5	1	6017989	253	14.74	0.85	12	0.09	285.00	4950.00	5620	20230808	-25.27	4030	20230614	4.22	5390	-22.08	20240108	4030	4.22	20240318	5620	-25.27	20230808	4030	4.22	20230614	0.08	N	275630	500	30 억	190717	N	N	N	N
95	20240415	110950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	-80	5	-1.86	15548530	3690	28.22	4255	4255	4170	5570	3005	4290	4213.67	3.17	40	4376	4332	4251	4207	4126	4355	4230	30	1280	500	2910	5	1	6017989	253	14.77	0.85	12	0.06	285.00	4950.00	5620	20230808	-25.09	4030	20230614	4.47	5390	-21.89	20240108	4030	4.47	20240318	5620	-25.09	20230808	4030	4.47	20230614	0.08	N	275630	500	30 억	190717	N	N	N	N
96	20240415	100944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-90	5	-2.10	14655475	3478	26.60	4255	4255	4170	5570	3005	4290	4213.74	3.17	31	4376	4332	4251	4207	4126	4355	4230	30	1280	500	2910	5	1	6017989	253	14.74	0.85	12	0.06	285.00	4950.00	5620	20230808	-25.27	4030	20230614	4.22	5390	-22.08	20240108	4030	4.22	20240318	5620	-25.27	20230808	4030	4.22	20230614	0.08	N	275630	500	30 억	190717	N	N	N	N
97	20240415	090952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	-55	5	-1.28	4168435	980	7.49	4255	4255	4235	5570	3005	4290	4253.47	3.17	-184	4376	4332	4251	4207	4126	4355	4230	30	1280	500	2910	5	1	6017989	255	14.86	0.86	12	0.02	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	190717	N	N	N	N
98	20240412	160943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	-15	5	-0.35	55455065	13077	110.09	4270	4295	4170	5590	3015	4305	4240.65	3.18	-706	4335	4320	4295	4280	4255	4327	4287	30	1285	500	2920	5	1	6017989	258	15.05	0.87	12	0.22	285.00	4950.00	5620	20230808	-23.67	4030	20230614	6.45	5390	-20.41	20240108	4030	6.45	20240318	5620	-23.67	20230808	4030	6.45	20230614	0.08	N	275630	500	30 억	191486	N	N	N	N
99	20240412	150946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	-70	5	-1.63	51995765	12268	103.28	4270	4295	4170	5590	3015	4305	4238.32	3.18	-430	4335	4320	4295	4280	4255	4327	4287	30	1285	500	2920	5	1	6017989	255	14.86	0.86	12	0.20	285.00	4950.00	5620	20230808	-24.64	4030	20230614	5.09	5390	-21.43	20240108	4030	5.09	20240318	5620	-24.64	20230808	4030	5.09	20230614	0.08	N	275630	500	30 억	191486	N	N	N	N
100	20240412	140942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	-75	5	-1.74	33226285	7804	65.70	4270	4295	4170	5590	3015	4305	4257.59	3.18	425	4335	4320	4295	4280	4255	4327	4287	30	1285	500	2920	5	1	6017989	255	14.84	0.85	12	0.13	285.00	4950.00	5620	20230808	-24.73	4030	20230614	4.96	5390	-21.52	20240108	4030	4.96	20240318	5620	-24.73	20230808	4030	4.96	20230614	0.08	N	275630	500	30 억	191486	N	N	N	N
101	20240412	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-20	5	-0.46	27672825	6487	54.61	4270	4295	4235	5590	3015	4305	4265.88	3.18	528	4335	4320	4295	4280	4255	4327	4287	30	1285	500	2920	5	1	6017989	258	15.04	0.87	12	0.11	285.00	4950.00	5620	20230808	-23.75	4030	20230614	6.33	5390	-20.50	20240108	4030	6.33	20240318	5620	-23.75	20230808	4030	6.33	20230614	0.08	N	275630	500	30 억	191486	N	N	N	N
102	20240412	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-20	5	-0.46	17451980	4085	34.39	4270	4295	4260	5590	3015	4305	4272.20	3.18	-466	4335	4320	4295	4280	4255	4327	4287	30	1285	500	2920	5	1	6017989	258	15.04	0.87	12	0.07	285.00	4950.00	5620	20230808	-23.75	4030	20230614	6.33	5390	-20.50	20240108	4030	6.33	20240318	5620	-23.75	20230808	4030	6.33	20230614	0.08	N	275630	500	30 억	191486	N	N	N	N
103	20240412	110937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	-15	5	-0.35	14075020	3298	27.77	4270	4290	4260	5590	3015	4305	4267.73	3.18	-284	4335	4320	4295	4280	4255	4327	4287	30	1285	500	2920	5	1	6017989	258	15.05	0.87	12	0.05	285.00	4950.00	5620	20230808	-23.67	4030	20230614	6.45	5390	-20.41	20240108	4030	6.45	20240318	5620	-23.67	20230808	4030	6.45	20230614	0.08	N	275630	500	30 억	191486	N	N	N	N
104	20240412	100938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	-45	5	-1.05	8238070	1930	16.25	4270	4270	4260	5590	3015	4305	4268.41	3.18	-200	4335	4320	4295	4280	4255	4327	4287	30	1285	500	2920	5	1	6017989	256	14.95	0.86	12	0.03	285.00	4950.00	5620	20230808	-24.20	4030	20230614	5.71	5390	-20.96	20240108	4030	5.71	20240318	5620	-24.20	20230808	4030	5.71	20230614	0.08	N	275630	500	30 억	191486	N	N	N	N
105	20240412	090939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	-35	5	-0.81	3411765	799	6.73	4270	4270	4270	5590	3015	4305	4270.00	3.18	-200	4335	4320	4295	4280	4255	4327	4287	30	1285	500	2920	5	1	6017989	257	14.98	0.86	12	0.01	285.00	4950.00	5620	20230808	-24.02	4030	20230614	5.96	5390	-20.78	20240108	4030	5.96	20240318	5620	-24.02	20230808	4030	5.96	20230614	0.08	N	275630	500	30 억	191486	N	N	N	N
106	20240411	160935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	-10	5	-0.23	50856025	11878	102.73	4295	4310	4270	5600	3025	4315	4281.53	3.20	-976	4358	4336	4313	4291	4268	4325	4280	30	1285	500	2930	5	1	6017989	259	15.11	0.87	12	0.20	285.00	4950.00	5620	20230808	-23.40	4030	20230614	6.82	5390	-20.13	20240108	4030	6.82	20240318	5620	-23.40	20230808	4030	6.82	20230614	0.08	N	275630	500	30 억	192462	N	N	N	N
107	20240411	150939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	-25	5	-0.58	45225830	10570	91.42	4295	4310	4270	5600	3025	4315	4278.69	3.20	-790	4358	4336	4313	4291	4268	4325	4280	30	1285	500	2930	5	1	6017989	258	15.05	0.87	12	0.18	285.00	4950.00	5620	20230808	-23.67	4030	20230614	6.45	5390	-20.41	20240108	4030	6.45	20240318	5620	-23.67	20230808	4030	6.45	20230614	0.08	N	275630	500	30 억	192462	N	N	N	N
108	20240411	140937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-30	5	-0.70	40393420	9443	81.67	4295	4310	4270	5600	3025	4315	4277.60	3.20	-537	4358	4336	4313	4291	4268	4325	4280	30	1285	500	2930	5	1	6017989	258	15.04	0.87	12	0.16	285.00	4950.00	5620	20230808	-23.75	4030	20230614	6.33	5390	-20.50	20240108	4030	6.33	20240318	5620	-23.75	20230808	4030	6.33	20230614	0.08	N	275630	500	30 억	192462	N	N	N	N
109	20240411	130925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	-25	5	-0.58	38776885	9066	78.41	4295	4310	4270	5600	3025	4315	4277.17	3.20	-450	4358	4336	4313	4291	4268	4325	4280	30	1285	500	2930	5	1	6017989	258	15.05	0.87	12	0.15	285.00	4950.00	5620	20230808	-23.67	4030	20230614	6.45	5390	-20.41	20240108	4030	6.45	20240318	5620	-23.67	20230808	4030	6.45	20230614	0.08	N	275630	500	30 억	192462	N	N	N	N
110	20240411	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-35	5	-0.81	38206595	8933	77.26	4295	4310	4270	5600	3025	4315	4277.01	3.20	-450	4358	4336	4313	4291	4268	4325	4280	30	1285	500	2930	5	1	6017989	258	15.02	0.86	12	0.15	285.00	4950.00	5620	20230808	-23.84	4030	20230614	6.20	5390	-20.59	20240108	4030	6.20	20240318	5620	-23.84	20230808	4030	6.20	20230614	0.08	N	275630	500	30 억	192462	N	N	N	N
111	20240411	110929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-30	5	-0.70	37593655	8790	76.02	4295	4310	4270	5600	3025	4315	4276.86	3.20	-450	4358	4336	4313	4291	4268	4325	4280	30	1285	500	2930	5	1	6017989	258	15.04	0.87	12	0.15	285.00	4950.00	5620	20230808	-23.75	4030	20230614	6.33	5390	-20.50	20240108	4030	6.33	20240318	5620	-23.75	20230808	4030	6.33	20230614	0.08	N	275630	500	30 억	192462	N	N	N	N
112	20240411	100937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-35	5	-0.81	9081360	2119	18.33	4295	4310	4270	5600	3025	4315	4285.67	3.20	-271	4358	4336	4313	4291	4268	4325	4280	30	1285	500	2930	5	1	6017989	258	15.02	0.86	12	0.04	285.00	4950.00	5620	20230808	-23.84	4030	20230614	6.20	5390	-20.59	20240108	4030	6.20	20240318	5620	-23.84	20230808	4030	6.20	20230614	0.08	N	275630	500	30 억	192462	N	N	N	N
113	20240411	090935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-30	5	-0.70	2258640	526	4.55	4295	4310	4285	5600	3025	4315	4293.95	3.20	-110	4358	4336	4313	4291	4268	4325	4280	30	1285	500	2930	5	1	6017989	258	15.04	0.87	12	0.01	285.00	4950.00	5620	20230808	-23.75	4030	20230614	6.33	5390	-20.50	20240108	4030	6.33	20240318	5620	-23.75	20230808	4030	6.33	20230614	0.08	N	275630	500	30 억	192462	N	N	N	N
114	20240409	160919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	-20	5	-0.46	49786960	11562	82.33	4330	4335	4290	5630	3035	4335	4306.08	3.19	427	4448	4391	4333	4276	4218	4362	4247	30	1295	500	2940	5	1	6017989	260	15.14	0.87	12	0.19	285.00	4950.00	5620	20230808	-23.22	4030	20230614	7.07	5390	-19.94	20240108	4030	7.07	20240318	5620	-23.22	20230808	4030	7.07	20230614	0.08	N	275630	500	30 억	192060	N	N	N	N
115	20240409	150925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	-5	5	-0.12	48116660	11175	79.57	4330	4335	4290	5630	3035	4335	4305.74	3.19	426	4448	4391	4333	4276	4218	4362	4247	30	1295	500	2940	5	1	6017989	261	15.19	0.87	12	0.19	285.00	4950.00	5620	20230808	-22.95	4030	20230614	7.44	5390	-19.67	20240108	4030	7.44	20240318	5620	-22.95	20230808	4030	7.44	20230614	0.08	N	275630	500	30 억	192060	N	N	N	N
116	20240409	140929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	0	3	0.00	46062620	10701	76.20	4330	4335	4290	5630	3035	4335	4304.51	3.19	368	4448	4391	4333	4276	4218	4362	4247	30	1295	500	2940	5	1	6017989	261	15.21	0.88	12	0.18	285.00	4950.00	5620	20230808	-22.86	4030	20230614	7.57	5390	-19.57	20240108	4030	7.57	20240318	5620	-22.86	20230808	4030	7.57	20230614	0.08	N	275630	500	30 억	192060	N	N	N	N
117	20240409	130922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-15	5	-0.35	38970150	9060	64.51	4330	4330	4290	5630	3035	4335	4301.34	3.19	274	4448	4391	4333	4276	4218	4362	4247	30	1295	500	2940	5	1	6017989	260	15.16	0.87	12	0.15	285.00	4950.00	5620	20230808	-23.13	4030	20230614	7.20	5390	-19.85	20240108	4030	7.20	20240318	5620	-23.13	20230808	4030	7.20	20230614	0.08	N	275630	500	30 억	192060	N	N	N	N
118	20240409	120926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-15	5	-0.35	38254285	8894	63.33	4330	4330	4290	5630	3035	4335	4301.13	3.19	274	4448	4391	4333	4276	4218	4362	4247	30	1295	500	2940	5	1	6017989	260	15.16	0.87	12	0.15	285.00	4950.00	5620	20230808	-23.13	4030	20230614	7.20	5390	-19.85	20240108	4030	7.20	20240318	5620	-23.13	20230808	4030	7.20	20230614	0.08	N	275630	500	30 억	192060	N	N	N	N
119	20240409	110923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-15	5	-0.35	17312545	4020	28.62	4330	4330	4290	5630	3035	4335	4306.60	3.19	354	4448	4391	4333	4276	4218	4362	4247	30	1295	500	2940	5	1	6017989	260	15.16	0.87	12	0.07	285.00	4950.00	5620	20230808	-23.13	4030	20230614	7.20	5390	-19.85	20240108	4030	7.20	20240318	5620	-23.13	20230808	4030	7.20	20230614	0.08	N	275630	500	30 억	192060	N	N	N	N
120	20240409	100917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	-10	5	-0.23	16638930	3864	27.51	4330	4330	4290	5630	3035	4335	4306.13	3.19	354	4448	4391	4333	4276	4218	4362	4247	30	1295	500	2940	5	1	6017989	260	15.18	0.87	12	0.06	285.00	4950.00	5620	20230808	-23.04	4030	20230614	7.32	5390	-19.76	20240108	4030	7.32	20240318	5620	-23.04	20230808	4030	7.32	20230614	0.08	N	275630	500	30 억	192060	N	N	N	N
121	20240409	090935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	-40	5	-0.92	11021100	2560	18.23	4330	4330	4290	5630	3035	4335	4305.11	3.19	365	4448	4391	4333	4276	4218	4362	4247	30	1295	500	2940	5	1	6017989	258	15.07	0.87	12	0.04	285.00	4950.00	5620	20230808	-23.58	4030	20230614	6.58	5390	-20.32	20240108	4030	6.58	20240318	5620	-23.58	20230808	4030	6.58	20230614	0.08	N	275630	500	30 억	192060	N	N	N	N
122	20240408	160917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	-80	5	-1.81	60627995	14044	86.42	4390	4390	4275	5730	3095	4415	4317.00	3.20	-940	4518	4466	4403	4351	4288	4472	4357	30	1315	500	3000	5	1	6017989	261	15.21	0.88	12	0.23	285.00	4950.00	5620	20230808	-22.86	4030	20230614	7.57	5390	-19.57	20240108	4030	7.57	20240318	5620	-22.86	20230808	4030	7.57	20230614	0.08	N	275630	500	30 억	192568	N	N	N	N
123	20240408	150925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	-65	5	-1.47	59071430	13686	84.22	4390	4390	4275	5730	3095	4415	4316.19	3.20	-832	4518	4466	4403	4351	4288	4472	4357	30	1315	500	3000	5	1	6017989	262	15.26	0.88	12	0.23	285.00	4950.00	5620	20230808	-22.60	4030	20230614	7.94	5390	-19.29	20240108	4030	7.94	20240318	5620	-22.60	20230808	4030	7.94	20230614	0.08	N	275630	500	30 억	192568	N	N	N	N
124	20240408	140924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	-100	5	-2.27	34186295	7908	48.66	4390	4390	4275	5730	3095	4415	4323.00	3.20	-702	4518	4466	4403	4351	4288	4472	4357	30	1315	500	3000	5	1	6017989	260	15.14	0.87	12	0.13	285.00	4950.00	5620	20230808	-23.22	4030	20230614	7.07	5390	-19.94	20240108	4030	7.07	20240318	5620	-23.22	20230808	4030	7.07	20230614	0.08	N	275630	500	30 억	192568	N	N	N	N
125	20240408	130918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	-80	5	-1.81	31844165	7367	45.34	4390	4390	4275	5730	3095	4415	4322.54	3.20	-648	4518	4466	4403	4351	4288	4472	4357	30	1315	500	3000	5	1	6017989	261	15.21	0.88	12	0.12	285.00	4950.00	5620	20230808	-22.86	4030	20230614	7.57	5390	-19.57	20240108	4030	7.57	20240318	5620	-22.86	20230808	4030	7.57	20230614	0.08	N	275630	500	30 억	192568	N	N	N	N
126	20240408	120924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-75	5	-1.70	31284110	7238	44.54	4390	4390	4275	5730	3095	4415	4322.20	3.20	-645	4518	4466	4403	4351	4288	4472	4357	30	1315	500	3000	5	1	6017989	261	15.23	0.88	12	0.12	285.00	4950.00	5620	20230808	-22.78	4030	20230614	7.69	5390	-19.48	20240108	4030	7.69	20240318	5620	-22.78	20230808	4030	7.69	20230614	0.08	N	275630	500	30 억	192568	N	N	N	N
127	20240408	110926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-95	5	-2.15	31011110	7175	44.15	4390	4390	4275	5730	3095	4415	4322.11	3.20	-645	4518	4466	4403	4351	4288	4472	4357	30	1315	500	3000	5	1	6017989	260	15.16	0.87	12	0.12	285.00	4950.00	5620	20230808	-23.13	4030	20230614	7.20	5390	-19.85	20240108	4030	7.20	20240318	5620	-23.13	20230808	4030	7.20	20230614	0.08	N	275630	500	30 억	192568	N	N	N	N
128	20240408	100915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	-85	5	-1.93	26401915	6111	37.61	4390	4390	4275	5730	3095	4415	4320.39	3.20	-514	4518	4466	4403	4351	4288	4472	4357	30	1315	500	3000	5	1	6017989	261	15.19	0.87	12	0.10	285.00	4950.00	5620	20230808	-22.95	4030	20230614	7.44	5390	-19.67	20240108	4030	7.44	20240318	5620	-22.95	20230808	4030	7.44	20230614	0.08	N	275630	500	30 억	192568	N	N	N	N
129	20240408	090925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	-140	5	-3.17	3734925	860	5.29	4390	4390	4275	5730	3095	4415	4342.94	3.20	-225	4518	4466	4403	4351	4288	4472	4357	30	1315	500	3000	5	1	6017989	257	15.00	0.86	12	0.01	285.00	4950.00	5620	20230808	-23.93	4030	20230614	6.08	5390	-20.69	20240108	4030	6.08	20240318	5620	-23.93	20230808	4030	6.08	20230614	0.08	N	275630	500	30 억	192568	N	N	N	N
130	20240405	160921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	0	3	0.00	71063340	16250	118.16	4415	4455	4340	5730	3095	4415	4373.13	3.20	-711	4565	4490	4365	4290	4165	4527	4327	30	1315	500	3000	5	1	6017989	266	15.49	0.89	12	0.27	285.00	4950.00	5620	20230808	-21.44	4030	20230614	9.55	5390	-18.09	20240108	4030	9.55	20240318	5620	-21.44	20230808	4030	9.55	20230614	0.08	N	275630	500	30 억	192745	N	N	N	N
131	20240405	150917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	25	2	0.57	68896880	15759	114.59	4415	4455	4340	5730	3095	4415	4371.91	3.20	-680	4565	4490	4365	4290	4165	4527	4327	30	1315	500	3000	5	1	6017989	267	15.58	0.90	12	0.26	285.00	4950.00	5620	20230808	-21.00	4030	20230614	10.17	5390	-17.63	20240108	4030	10.17	20240318	5620	-21.00	20230808	4030	10.17	20230614	0.08	N	275630	500	30 억	192745	N	N	N	N
132	20240405	140916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	-60	5	-1.36	60750000	13901	101.08	4415	4435	4340	5730	3095	4415	4370.19	3.20	-227	4565	4490	4365	4290	4165	4527	4327	30	1315	500	3000	5	1	6017989	262	15.28	0.88	12	0.23	285.00	4950.00	5620	20230808	-22.51	4030	20230614	8.06	5390	-19.20	20240108	4030	8.06	20240318	5620	-22.51	20230808	4030	8.06	20230614	0.08	N	275630	500	30 억	192745	N	N	N	N
133	20240405	130913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	-50	5	-1.13	50478935	11544	83.94	4415	4435	4340	5730	3095	4415	4372.74	3.20	-227	4565	4490	4365	4290	4165	4527	4327	30	1315	500	3000	5	1	6017989	263	15.32	0.88	12	0.19	285.00	4950.00	5620	20230808	-22.33	4030	20230614	8.31	5390	-19.02	20240108	4030	8.31	20240318	5620	-22.33	20230808	4030	8.31	20230614	0.08	N	275630	500	30 억	192745	N	N	N	N
134	20240405	120916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	-55	5	-1.25	27444130	6252	45.46	4415	4435	4350	5730	3095	4415	4389.66	3.20	-37	4565	4490	4365	4290	4165	4527	4327	30	1315	500	3000	5	1	6017989	262	15.30	0.88	12	0.10	285.00	4950.00	5620	20230808	-22.42	4030	20230614	8.19	5390	-19.11	20240108	4030	8.19	20240318	5620	-22.42	20230808	4030	8.19	20230614	0.08	N	275630	500	30 억	192745	N	N	N	N
135	20240405	110922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	-45	5	-1.02	20986455	4770	34.69	4415	4435	4370	5730	3095	4415	4399.68	3.20	-13	4565	4490	4365	4290	4165	4527	4327	30	1315	500	3000	5	1	6017989	263	15.33	0.88	12	0.08	285.00	4950.00	5620	20230808	-22.24	4030	20230614	8.44	5390	-18.92	20240108	4030	8.44	20240318	5620	-22.24	20230808	4030	8.44	20230614	0.08	N	275630	500	30 억	192745	N	N	N	N
136	20240405	100802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	-45	5	-1.02	19280400	4380	31.85	4415	4435	4370	5730	3095	4415	4401.92	3.20	-12	4565	4490	4365	4290	4165	4527	4327	30	1315	500	3000	5	1	6017989	263	15.33	0.88	12	0.07	285.00	4950.00	5620	20230808	-22.24	4030	20230614	8.44	5390	-18.92	20240108	4030	8.44	20240318	5620	-22.24	20230808	4030	8.44	20230614	0.08	N	275630	500	30 억	192745	N	N	N	N
137	20240405	090904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	-40	5	-0.91	14176275	3216	23.39	4415	4435	4370	5730	3095	4415	4408.05	3.20	61	4565	4490	4365	4290	4165	4527	4327	30	1315	500	3000	5	1	6017989	263	15.35	0.88	12	0.05	285.00	4950.00	5620	20230808	-22.15	4030	20230614	8.56	5390	-18.83	20240108	4030	8.56	20240318	5620	-22.15	20230808	4030	8.56	20230614	0.08	N	275630	500	30 억	192745	N	N	N	N
138	20240404	160903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	125	2	2.91	55712825	12952	136.61	4250	4440	4240	5570	3005	4290	4301.44	3.21	-341	4336	4312	4276	4252	4216	4325	4265	30	1280	500	2910	5	1	6017989	266	15.49	0.89	12	0.22	285.00	4950.00	5620	20230808	-21.44	4030	20230614	9.55	5390	-18.09	20240108	4030	9.55	20240318	5620	-21.44	20230808	4030	9.55	20230614	0.08	N	275630	500	30 억	193086	N	N	N	N
139	20240404	150901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	110	2	2.56	54314420	12635	133.27	4250	4440	4240	5570	3005	4290	4298.73	3.21	-339	4336	4312	4276	4252	4216	4325	4265	30	1280	500	2910	5	1	6017989	265	15.44	0.89	12	0.21	285.00	4950.00	5620	20230808	-21.71	4030	20230614	9.18	5390	-18.37	20240108	4030	9.18	20240318	5620	-21.71	20230808	4030	9.18	20230614	0.08	N	275630	500	30 억	193086	N	N	N	N
140	20240404	140906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	75	2	1.75	45368690	10593	111.73	4250	4365	4240	5570	3005	4290	4282.89	3.21	-47	4336	4312	4276	4252	4216	4325	4265	30	1280	500	2910	5	1	6017989	263	15.32	0.88	12	0.18	285.00	4950.00	5620	20230808	-22.33	4030	20230614	8.31	5390	-19.02	20240108	4030	8.31	20240318	5620	-22.33	20230808	4030	8.31	20230614	0.08	N	275630	500	30 억	193086	N	N	N	N
141	20240404	130855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	0	3	0.00	20368475	4771	50.32	4250	4290	4240	5570	3005	4290	4269.22	3.21	-106	4336	4312	4276	4252	4216	4325	4265	30	1280	500	2910	5	1	6017989	258	15.05	0.87	12	0.08	285.00	4950.00	5620	20230808	-23.67	4030	20230614	6.45	5390	-20.41	20240108	4030	6.45	20240318	5620	-23.67	20230808	4030	6.45	20230614	0.08	N	275630	500	30 억	193086	N	N	N	N
142	20240404	120901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-10	5	-0.23	14598625	3425	36.12	4250	4280	4240	5570	3005	4290	4262.36	3.21	-136	4336	4312	4276	4252	4216	4325	4265	30	1280	500	2910	5	1	6017989	258	15.02	0.86	12	0.06	285.00	4950.00	5620	20230808	-23.84	4030	20230614	6.20	5390	-20.59	20240108	4030	6.20	20240318	5620	-23.84	20230808	4030	6.20	20230614	0.08	N	275630	500	30 억	193086	N	N	N	N
143	20240404	110903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	-20	5	-0.47	12203095	2865	30.22	4250	4275	4240	5570	3005	4290	4259.36	3.21	-108	4336	4312	4276	4252	4216	4325	4265	30	1280	500	2910	5	1	6017989	257	14.98	0.86	12	0.05	285.00	4950.00	5620	20230808	-24.02	4030	20230614	5.96	5390	-20.78	20240108	4030	5.96	20240318	5620	-24.02	20230808	4030	5.96	20230614	0.08	N	275630	500	30 억	193086	N	N	N	N
144	20240404	100901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	-20	5	-0.47	7118670	1675	17.67	4250	4270	4240	5570	3005	4290	4249.93	3.21	-30	4336	4312	4276	4252	4216	4325	4265	30	1280	500	2910	5	1	6017989	257	14.98	0.86	12	0.03	285.00	4950.00	5620	20230808	-24.02	4030	20230614	5.96	5390	-20.78	20240108	4030	5.96	20240318	5620	-24.02	20230808	4030	5.96	20230614	0.08	N	275630	500	30 억	193086	N	N	N	N
145	20240404	090903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-50	5	-1.17	5785020	1362	14.37	4250	4250	4240	5570	3005	4290	4247.41	3.21	48	4336	4312	4276	4252	4216	4325	4265	30	1280	500	2910	5	1	6017989	255	14.88	0.86	12	0.02	285.00	4950.00	5620	20230808	-24.56	4030	20230614	5.21	5390	-21.34	20240108	4030	5.21	20240318	5620	-24.56	20230808	4030	5.21	20230614	0.08	N	275630	500	30 억	193086	N	N	N	N
146	20240403	160900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	-25	5	-0.58	40493005	9481	62.27	4270	4300	4240	5600	3025	4315	4267.74	3.22	-750	4348	4331	4303	4286	4258	4317	4272	30	1285	500	2930	5	1	6017989	258	15.05	0.87	12	0.16	285.00	4950.00	5620	20230808	-23.67	4030	20230614	6.45	5390	-20.41	20240108	4030	6.45	20240318	5620	-23.67	20230808	4030	6.45	20230614	0.08	N	275630	500	30 억	193836	N	N	N	N
147	20240403	150900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-35	5	-0.81	35883310	8403	55.19	4270	4300	4240	5600	3025	4315	4266.57	3.22	-678	4348	4331	4303	4286	4258	4317	4272	30	1285	500	2930	5	1	6017989	258	15.02	0.86	12	0.14	285.00	4950.00	5620	20230808	-23.84	4030	20230614	6.20	5390	-20.59	20240108	4030	6.20	20240318	5620	-23.84	20230808	4030	6.20	20230614	0.08	N	275630	500	30 억	193836	N	N	N	N
148	20240403	140850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4245	-70	5	-1.62	33268675	7792	51.18	4270	4300	4240	5600	3025	4315	4265.49	3.22	-619	4348	4331	4303	4286	4258	4317	4272	30	1285	500	2930	5	1	6017989	255	14.89	0.86	12	0.13	285.00	4950.00	5620	20230808	-24.47	4030	20230614	5.33	5390	-21.24	20240108	4030	5.33	20240318	5620	-24.47	20230808	4030	5.33	20230614	0.08	N	275630	500	30 억	193836	N	N	N	N
149	20240403	130856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	-65	5	-1.51	29273970	6853	45.01	4270	4300	4245	5600	3025	4315	4267.20	3.22	-556	4348	4331	4303	4286	4258	4317	4272	30	1285	500	2930	5	1	6017989	256	14.91	0.86	12	0.11	285.00	4950.00	5620	20230808	-24.38	4030	20230614	5.46	5390	-21.15	20240108	4030	5.46	20240318	5620	-24.38	20230808	4030	5.46	20230614	0.08	N	275630	500	30 억	193836	N	N	N	N
150	20240403	120849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	-55	5	-1.27	20781500	4859	31.91	4270	4300	4260	5600	3025	4315	4271.07	3.22	-261	4348	4331	4303	4286	4258	4317	4272	30	1285	500	2930	5	1	6017989	256	14.95	0.86	12	0.08	285.00	4950.00	5620	20230808	-24.20	4030	20230614	5.71	5390	-20.96	20240108	4030	5.71	20240318	5620	-24.20	20230808	4030	5.71	20230614	0.08	N	275630	500	30 억	193836	N	N	N	N
151	20240403	110856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	-40	5	-0.93	15148275	3538	23.24	4270	4300	4260	5600	3025	4315	4274.13	3.22	-187	4348	4331	4303	4286	4258	4317	4272	30	1285	500	2930	5	1	6017989	257	15.00	0.86	12	0.06	285.00	4950.00	5620	20230808	-23.93	4030	20230614	6.08	5390	-20.69	20240108	4030	6.08	20240318	5620	-23.93	20230808	4030	6.08	20230614	0.08	N	275630	500	30 억	193836	N	N	N	N
152	20240403	100855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-35	5	-0.81	9636995	2249	14.77	4270	4300	4260	5600	3025	4315	4272.93	3.22	-126	4348	4331	4303	4286	4258	4317	4272	30	1285	500	2930	5	1	6017989	258	15.02	0.86	12	0.04	285.00	4950.00	5620	20230808	-23.84	4030	20230614	6.20	5390	-20.59	20240108	4030	6.20	20240318	5620	-23.84	20230808	4030	6.20	20230614	0.08	N	275630	500	30 억	193836	N	N	N	N
153	20240403	090856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	-25	5	-0.58	5550240	1293	8.49	4270	4290	4270	5600	3025	4315	4270.09	3.22	0	4348	4331	4303	4286	4258	4317	4272	30	1285	500	2930	5	1	6017989	258	15.05	0.87	12	0.02	285.00	4950.00	5620	20230808	-23.67	4030	20230614	6.45	5390	-20.41	20240108	4030	6.45	20240318	5620	-23.67	20230808	4030	6.45	20230614	0.08	N	275630	500	30 억	193836	N	N	N	N
154	20240402	160843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	-5	5	-0.12	65537585	15226	58.86	4320	4320	4275	5610	3025	4320	4304.32	3.22	-1134	4446	4382	4336	4272	4226	4415	4305	30	1290	500	2930	5	1	6017989	260	15.14	0.87	12	0.25	285.00	4950.00	5620	20230808	-23.22	4030	20230614	7.07	5390	-19.94	20240108	4030	7.07	20240318	5620	-23.22	20230808	4030	7.07	20230614	0.08	N	275630	500	30 억	194054	N	N	N	N
155	20240402	150850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	-5	5	-0.12	62407355	14500	56.05	4320	4320	4275	5610	3025	4320	4303.96	3.22	-1142	4446	4382	4336	4272	4226	4415	4305	30	1290	500	2930	5	1	6017989	260	15.14	0.87	12	0.24	285.00	4950.00	5620	20230808	-23.22	4030	20230614	7.07	5390	-19.94	20240108	4030	7.07	20240318	5620	-23.22	20230808	4030	7.07	20230614	0.08	N	275630	500	30 억	194054	N	N	N	N
156	20240402	140854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-10	5	-0.23	53956670	12538	48.47	4320	4320	4275	5610	3025	4320	4303.45	3.22	-1335	4446	4382	4336	4272	4226	4415	4305	30	1290	500	2930	5	1	6017989	259	15.12	0.87	12	0.21	285.00	4950.00	5620	20230808	-23.31	4030	20230614	6.95	5390	-20.04	20240108	4030	6.95	20240318	5620	-23.31	20230808	4030	6.95	20230614	0.08	N	275630	500	30 억	194054	N	N	N	N
157	20240402	130840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-10	5	-0.23	49278425	11453	44.27	4320	4320	4275	5610	3025	4320	4302.67	3.22	-848	4446	4382	4336	4272	4226	4415	4305	30	1290	500	2930	5	1	6017989	259	15.12	0.87	12	0.19	285.00	4950.00	5620	20230808	-23.31	4030	20230614	6.95	5390	-20.04	20240108	4030	6.95	20240318	5620	-23.31	20230808	4030	6.95	20230614	0.08	N	275630	500	30 억	194054	N	N	N	N
158	20240402	120838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	-25	5	-0.58	30142470	7007	27.09	4320	4320	4275	5610	3025	4320	4301.77	3.22	-848	4446	4382	4336	4272	4226	4415	4305	30	1290	500	2930	5	1	6017989	258	15.07	0.87	12	0.12	285.00	4950.00	5620	20230808	-23.58	4030	20230614	6.58	5390	-20.32	20240108	4030	6.58	20240318	5620	-23.58	20230808	4030	6.58	20230614	0.08	N	275630	500	30 억	194054	N	N	N	N
159	20240402	110841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	-25	5	-0.58	21389515	4965	19.19	4320	4320	4275	5610	3025	4320	4308.06	3.22	-780	4446	4382	4336	4272	4226	4415	4305	30	1290	500	2930	5	1	6017989	258	15.07	0.87	12	0.08	285.00	4950.00	5620	20230808	-23.58	4030	20230614	6.58	5390	-20.32	20240108	4030	6.58	20240318	5620	-23.58	20230808	4030	6.58	20230614	0.08	N	275630	500	30 억	194054	N	N	N	N
160	20240402	100843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	-15	5	-0.35	15812815	3666	14.17	4320	4320	4295	5610	3025	4320	4313.37	3.22	-701	4446	4382	4336	4272	4226	4415	4305	30	1290	500	2930	5	1	6017989	259	15.11	0.87	12	0.06	285.00	4950.00	5620	20230808	-23.40	4030	20230614	6.82	5390	-20.13	20240108	4030	6.82	20240318	5620	-23.40	20230808	4030	6.82	20230614	0.08	N	275630	500	30 억	194054	N	N	N	N
161	20240402	090841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	-5	5	-0.12	5034835	1166	4.51	4320	4320	4300	5610	3025	4320	4318.04	3.22	-163	4446	4382	4336	4272	4226	4415	4305	30	1290	500	2930	5	1	6017989	260	15.14	0.87	12	0.02	285.00	4950.00	5620	20230808	-23.22	4030	20230614	7.07	5390	-19.94	20240108	4030	7.07	20240318	5620	-23.22	20230808	4030	7.07	20230614	0.08	N	275630	500	30 억	194054	N	N	N	N
162	20240401	160841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-30	5	-0.69	111698955	25870	534.50	4300	4400	4290	5650	3045	4350	4317.64	3.23	-274	4386	4367	4346	4327	4306	4377	4337	30	1300	500	2950	5	1	6017989	260	15.16	0.87	12	0.43	285.00	4950.00	5620	20230808	-23.13	4030	20230614	7.20	5390	-19.85	20240108	4030	7.20	20240318	5620	-23.13	20230808	4030	7.20	20230614	0.08	N	275630	500	30 억	194276	N	N	N	N
163	20240401	150842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-30	5	-0.69	109789250	25427	525.35	4300	4400	4290	5650	3045	4350	4317.75	3.23	-271	4386	4367	4346	4327	4306	4377	4337	30	1300	500	2950	5	1	6017989	260	15.16	0.87	12	0.42	285.00	4950.00	5620	20230808	-23.13	4030	20230614	7.20	5390	-19.85	20240108	4030	7.20	20240318	5620	-23.13	20230808	4030	7.20	20230614	0.08	N	275630	500	30 억	194276	N	N	N	N
164	20240401	140837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	-25	5	-0.57	103518925	23970	495.25	4300	4400	4290	5650	3045	4350	4318.62	3.23	-271	4386	4367	4346	4327	4306	4377	4337	30	1300	500	2950	5	1	6017989	260	15.18	0.87	12	0.40	285.00	4950.00	5620	20230808	-23.04	4030	20230614	7.32	5390	-19.76	20240108	4030	7.32	20240318	5620	-23.04	20230808	4030	7.32	20230614	0.08	N	275630	500	30 억	194276	N	N	N	N
165	20240401	130834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	-20	5	-0.46	87787320	20315	419.73	4300	4400	4290	5650	3045	4350	4321.23	3.23	-204	4386	4367	4346	4327	4306	4377	4337	30	1300	500	2950	5	1	6017989	261	15.19	0.87	12	0.34	285.00	4950.00	5620	20230808	-22.95	4030	20230614	7.44	5390	-19.67	20240108	4030	7.44	20240318	5620	-22.95	20230808	4030	7.44	20230614	0.08	N	275630	500	30 억	194276	N	N	N	N
166	20240401	120841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	-15	5	-0.34	79062270	18292	377.93	4300	4400	4290	5650	3045	4350	4322.15	3.23	-164	4386	4367	4346	4327	4306	4377	4337	30	1300	500	2950	5	1	6017989	261	15.21	0.88	12	0.30	285.00	4950.00	5620	20230808	-22.86	4030	20230614	7.57	5390	-19.57	20240108	4030	7.57	20240318	5620	-22.86	20230808	4030	7.57	20230614	0.08	N	275630	500	30 억	194276	N	N	N	N
167	20240401	110840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	0	3	0.00	70796750	16385	338.53	4300	4400	4290	5650	3045	4350	4320.73	3.23	-153	4386	4367	4346	4327	4306	4377	4337	30	1300	500	2950	5	1	6017989	262	15.26	0.88	12	0.27	285.00	4950.00	5620	20230808	-22.60	4030	20230614	7.94	5390	-19.29	20240108	4030	7.94	20240318	5620	-22.60	20230808	4030	7.94	20230614	0.08	N	275630	500	30 억	194276	N	N	N	N
168	20240401	100836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-10	5	-0.23	48028005	11134	230.04	4300	4350	4290	5650	3045	4350	4313.46	3.23	-183	4386	4367	4346	4327	4306	4377	4337	30	1300	500	2950	5	1	6017989	261	15.23	0.88	12	0.19	285.00	4950.00	5620	20230808	-22.78	4030	20230614	7.69	5390	-19.48	20240108	4030	7.69	20240318	5620	-22.78	20230808	4030	7.69	20230614	0.08	N	275630	500	30 억	194276	N	N	N	N
169	20240401	090835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	-45	5	-1.03	5495920	1277	26.38	4300	4305	4300	5650	3045	4350	4301.77	3.23	-120	4386	4367	4346	4327	4306	4377	4337	30	1300	500	2950	5	1	6017989	259	15.11	0.87	12	0.02	285.00	4950.00	5620	20230808	-23.40	4030	20230614	6.82	5390	-20.13	20240108	4030	6.82	20240318	5620	-23.40	20230808	4030	6.82	20230614	0.08	N	275630	500	30 억	194276	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History