KissMeData/322510/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11990	1740	2	16.98	17863675520	1528073	505.19	10350	12300	10330	13320	7180	10250	11689.99	1.51	34158	10670	10460	10260	10050	9850	10360	9950	16	3070	100	6350	10	1	16195712	1942	-26.12	16.54	12	9.44	-459.00	725.00	39050	20230811	-69.30	5290	20230502	126.65	24900	-51.85	20240110	8990	33.37	20240425	39050	-69.30	20230811	5290	126.65	20230502	0.18	N	322510	100	16 억	243989	N	N	31	N	N
3	20240430	151220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11900	1650	2	16.10	17291577950	1480183	489.36	10350	12300	10330	13320	7180	10250	11682.08	1.51	32421	10670	10460	10260	10050	9850	10360	9950	16	3070	100	6350	10	1	16195712	1927	-25.93	16.41	12	9.14	-459.00	725.00	39050	20230811	-69.53	5290	20230502	124.95	24900	-52.21	20240110	8990	32.37	20240425	39050	-69.53	20230811	5290	124.95	20230502	0.18	N	322510	100	16 억	243989	N	N	332	N	N
4	20240430	141227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11700	1450	2	14.15	16071943710	1376552	455.10	10350	12300	10330	13320	7180	10250	11675.54	1.51	13510	10670	10460	10260	10050	9850	10360	9950	16	3070	100	6350	10	1	16195712	1895	-25.49	16.14	12	8.50	-459.00	725.00	39050	20230811	-70.04	5290	20230502	121.17	24900	-53.01	20240110	8990	30.14	20240425	39050	-70.04	20230811	5290	121.17	20230502	0.18	N	322510	100	16 억	243989	N	N	332	N	N
5	20240430	131222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11860	1610	2	15.71	15506912900	1328515	439.22	10350	12300	10330	13320	7180	10250	11672.40	1.51	8935	10670	10460	10260	10050	9850	10360	9950	16	3070	100	6350	10	1	16195712	1921	-25.84	16.36	12	8.20	-459.00	725.00	39050	20230811	-69.63	5290	20230502	124.20	24900	-52.37	20240110	8990	31.92	20240425	39050	-69.63	20230811	5290	124.20	20230502	0.18	N	322510	100	16 억	243989	N	N	332	N	N
6	20240430	121220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11970	1720	2	16.78	14215882550	1219803	403.28	10350	12300	10330	13320	7180	10250	11654.28	1.51	2399	10670	10460	10260	10050	9850	10360	9950	16	3070	100	6350	10	1	16195712	1939	-26.08	16.51	12	7.53	-459.00	725.00	39050	20230811	-69.35	5290	20230502	126.28	24900	-51.93	20240110	8990	33.15	20240425	39050	-69.35	20230811	5290	126.28	20230502	0.18	N	322510	100	16 억	243989	N	N	332	N	N
7	20240430	111214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11760	1510	2	14.73	13290212800	1140962	377.21	10350	12300	10330	13320	7180	10250	11648.29	1.51	-7837	10670	10460	10260	10050	9850	10360	9950	16	3070	100	6350	10	1	16195712	1905	-25.62	16.22	12	7.04	-459.00	725.00	39050	20230811	-69.88	5290	20230502	122.31	24900	-52.77	20240110	8990	30.81	20240425	39050	-69.88	20230811	5290	122.31	20230502	0.18	N	322510	100	16 억	243989	N	N	332	N	N
8	20240430	101216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11450	1200	2	11.71	11298892150	970457	320.84	10350	12300	10330	13320	7180	10250	11642.90	1.51	-30004	10670	10460	10260	10050	9850	10360	9950	16	3070	100	6350	10	1	16195712	1854	-24.95	15.79	12	5.99	-459.00	725.00	39050	20230811	-70.68	5290	20230502	116.45	24900	-54.02	20240110	8990	27.36	20240425	39050	-70.68	20230811	5290	116.45	20230502	0.18	N	322510	100	16 억	243989	N	N	332	N	N
9	20240430	091225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10810	560	2	5.46	781678670	73397	24.27	10350	10930	10330	13320	7180	10250	10650.17	1.51	8627	10670	10460	10260	10050	9850	10360	9950	16	3070	100	6350	10	1	16195712	1751	-23.55	14.91	12	0.45	-459.00	725.00	39050	20230811	-72.32	5290	20230502	104.35	24900	-56.59	20240110	8990	20.24	20240425	39050	-72.32	20230811	5290	104.35	20230502	0.18	N	322510	100	16 억	243989	N	N	332	N	N
10	20240429	161204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10250	-240	5	-2.29	3078146560	301184	14.44	10350	10470	10060	13630	7350	10490	10219.82	1.37	17039	12736	11612	10306	9182	7876	12175	9745	16	3140	100	6500	10	1	16195712	1660	-22.33	14.14	12	1.86	-459.00	725.00	39050	20230811	-73.75	5290	20230502	93.76	24900	-58.84	20240110	8990	14.02	20240425	39050	-73.75	20230811	5290	93.76	20230502	0.20	N	322510	100	16 억	221592	N	N	332	N	N
11	20240429	151215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10170	-320	5	-3.05	2943525830	287992	13.81	10350	10470	10060	13630	7350	10490	10220.52	1.37	17802	12736	11612	10306	9182	7876	12175	9745	16	3140	100	6500	10	1	16195712	1647	-22.16	14.03	12	1.78	-459.00	725.00	39050	20230811	-73.96	5290	20230502	92.25	24900	-59.16	20240110	8990	13.13	20240425	39050	-73.96	20230811	5290	92.25	20230502	0.20	N	322510	100	16 억	221592	N	N	292	N	N
12	20240429	141129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10150	-340	5	-3.24	2696529270	263742	12.65	10350	10470	10060	13630	7350	10490	10223.75	1.37	15051	12736	11612	10306	9182	7876	12175	9745	16	3140	100	6500	10	1	16195712	1644	-22.11	14.00	12	1.63	-459.00	725.00	39050	20230811	-74.01	5290	20230502	91.87	24900	-59.24	20240110	8990	12.90	20240425	39050	-74.01	20230811	5290	91.87	20230502	0.20	N	322510	100	16 억	221592	N	N	292	N	N
13	20240429	131214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10230	-260	5	-2.48	2531811300	247568	11.87	10350	10470	10060	13630	7350	10490	10226.34	1.37	15558	12736	11612	10306	9182	7876	12175	9745	16	3140	100	6500	10	1	16195712	1657	-22.29	14.11	12	1.53	-459.00	725.00	39050	20230811	-73.80	5290	20230502	93.38	24900	-58.92	20240110	8990	13.79	20240425	39050	-73.80	20230811	5290	93.38	20230502	0.20	N	322510	100	16 억	221592	N	N	292	N	N
14	20240429	121213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10150	-340	5	-3.24	2345382190	229301	11.00	10350	10470	10060	13630	7350	10490	10227.98	1.37	16046	12736	11612	10306	9182	7876	12175	9745	16	3140	100	6500	10	1	16195712	1644	-22.11	14.00	12	1.42	-459.00	725.00	39050	20230811	-74.01	5290	20230502	91.87	24900	-59.24	20240110	8990	12.90	20240425	39050	-74.01	20230811	5290	91.87	20230502	0.20	N	322510	100	16 억	221592	N	N	292	N	N
15	20240429	111148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10230	-260	5	-2.48	1662413250	161892	7.76	10350	10470	10160	13630	7350	10490	10268.16	1.37	10291	12736	11612	10306	9182	7876	12175	9745	16	3140	100	6500	10	1	16195712	1657	-22.29	14.11	12	1.00	-459.00	725.00	39050	20230811	-73.80	5290	20230502	93.38	24900	-58.92	20240110	8990	13.79	20240425	39050	-73.80	20230811	5290	93.38	20230502	0.20	N	322510	100	16 억	221592	N	N	292	N	N
16	20240429	101213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10350	-140	5	-1.33	1146376660	111470	5.35	10350	10470	10160	13630	7350	10490	10283.50	1.37	4888	12736	11612	10306	9182	7876	12175	9745	16	3140	100	6500	10	1	16195712	1676	-22.55	14.28	12	0.69	-459.00	725.00	39050	20230811	-73.50	5290	20230502	95.65	24900	-58.43	20240110	8990	15.13	20240425	39050	-73.50	20230811	5290	95.65	20230502	0.20	N	322510	100	16 억	221592	N	N	292	N	N
17	20240429	091213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10400	-90	5	-0.86	392831020	38202	1.83	10350	10440	10160	13630	7350	10490	10281.00	1.37	6095	12736	11612	10306	9182	7876	12175	9745	16	3140	100	6500	10	1	16195712	1684	-22.66	14.34	12	0.24	-459.00	725.00	39050	20230811	-73.37	5290	20230502	96.60	24900	-58.23	20240110	8990	15.68	20240425	39050	-73.37	20230811	5290	96.60	20230502	0.20	N	322510	100	16 억	221592	N	N	292	N	N
18	20240426	161208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10490	1490	2	16.56	22217396360	2079971	1334.92	9000	11430	9000	11700	6300	9000	10681.80	1.78	-59500	9566	9282	9136	8852	8706	9210	8780	16	2700	100	5580	10	1	16195712	1699	-22.85	14.47	12	12.84	-459.00	725.00	39050	20230811	-73.14	5290	20230502	98.30	24900	-57.87	20240110	8990	16.69	20240425	39050	-73.14	20230811	5290	98.30	20230502	0.20	N	322510	100	16 억	287986	N	N	292	N	N
19	20240426	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10370	1370	2	15.22	21729840790	2032923	1304.73	9000	11430	9000	11700	6300	9000	10688.96	1.78	-56628	9566	9282	9136	8852	8706	9210	8780	16	2700	100	5580	10	1	16195712	1679	-22.59	14.30	12	12.55	-459.00	725.00	39050	20230811	-73.44	5290	20230502	96.03	24900	-58.35	20240110	8990	15.35	20240425	39050	-73.44	20230811	5290	96.03	20230502	0.20	N	322510	100	16 억	287986	N	N	0	N	N
20	20240426	141208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10550	1550	2	17.22	20628432470	1928558	1237.75	9000	11430	9000	11700	6300	9000	10696.30	1.78	-63915	9566	9282	9136	8852	8706	9210	8780	16	2700	100	5580	10	1	16195712	1709	-22.98	14.55	12	11.91	-459.00	725.00	39050	20230811	-72.98	5290	20230502	99.43	24900	-57.63	20240110	8990	17.35	20240425	39050	-72.98	20230811	5290	99.43	20230502	0.20	N	322510	100	16 억	287986	N	N	0	N	N
21	20240426	131209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10560	1560	2	17.33	19150068400	1790369	1149.06	9000	11430	9000	11700	6300	9000	10696.16	1.78	-83646	9566	9282	9136	8852	8706	9210	8780	16	2700	100	5580	10	1	16195712	1710	-23.01	14.57	12	11.05	-459.00	725.00	39050	20230811	-72.96	5290	20230502	99.62	24900	-57.59	20240110	8990	17.46	20240425	39050	-72.96	20230811	5290	99.62	20230502	0.20	N	322510	100	16 억	287986	N	N	0	N	N
22	20240426	121206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10560	1560	2	17.33	17959160700	1676715	1076.11	9000	11430	9000	11700	6300	9000	10710.92	1.78	-88946	9566	9282	9136	8852	8706	9210	8780	16	2700	100	5580	10	1	16195712	1710	-23.01	14.57	12	10.35	-459.00	725.00	39050	20230811	-72.96	5290	20230502	99.62	24900	-57.59	20240110	8990	17.46	20240425	39050	-72.96	20230811	5290	99.62	20230502	0.20	N	322510	100	16 억	287986	N	N	0	N	N
23	20240426	111201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10670	1670	2	18.56	16331913480	1523878	978.02	9000	11430	9000	11700	6300	9000	10717.34	1.78	-86819	9566	9282	9136	8852	8706	9210	8780	16	2700	100	5580	10	1	16195712	1728	-23.25	14.72	12	9.41	-459.00	725.00	39050	20230811	-72.68	5290	20230502	101.70	24900	-57.15	20240110	8990	18.69	20240425	39050	-72.68	20230811	5290	101.70	20230502	0.20	N	322510	100	16 억	287986	N	N	0	N	N
24	20240426	101205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11270	2270	2	25.22	9357110170	887296	569.47	9000	11300	9000	11700	6300	9000	10545.65	1.78	-45028	9566	9282	9136	8852	8706	9210	8780	16	2700	100	5580	10	1	16195712	1825	-24.55	15.54	12	5.48	-459.00	725.00	39050	20230811	-71.14	5290	20230502	113.04	24900	-54.74	20240110	8990	25.36	20240425	39050	-71.14	20230811	5290	113.04	20230502	0.20	N	322510	100	16 억	287986	N	N	0	N	N
25	20240426	091210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	150	2	1.67	139515730	15308	9.82	9000	9200	9000	11700	6300	9000	9113.91	1.78	7325	9566	9282	9136	8852	8706	9210	8780	16	2700	100	5580	10	1	16195712	1482	-19.93	12.62	12	0.09	-459.00	725.00	39050	20230811	-76.57	5290	20230502	72.97	24900	-63.25	20240110	8990	1.78	20240425	39050	-76.57	20230811	5290	72.97	20230502	0.20	N	322510	100	16 억	287986	N	N	0	N	N
26	20240425	161200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9000	-460	5	-4.86	1408406550	154946	124.68	9420	9420	8990	12290	6630	9460	9089.67	1.75	102	9940	9700	9560	9320	9180	9630	9250	16	2830	100	5860	10	1	16195712	1458	-19.61	12.41	12	0.96	-459.00	725.00	39050	20230811	-76.95	5290	20230502	70.13	24900	-63.86	20240110	8990	0.11	20240425	39050	-76.95	20230811	5290	70.13	20230502	0.20	N	322510	100	16 억	282833	N	N	195	N	N
27	20240425	151205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9010	-450	5	-4.76	1337359030	147053	118.33	9420	9420	9000	12290	6630	9460	9094.40	1.75	355	9940	9700	9560	9320	9180	9630	9250	16	2830	100	5860	10	1	16195712	1459	-19.63	12.43	12	0.91	-459.00	725.00	39050	20230811	-76.93	5290	20230502	70.32	24900	-63.82	20240110	9000	0.11	20240425	39050	-76.93	20230811	5290	70.32	20230502	0.20	N	322510	100	16 억	282833	N	N	195	N	N
28	20240425	141202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9020	-440	5	-4.65	1162654320	127687	102.75	9420	9420	9000	12290	6630	9460	9105.50	1.75	-3760	9940	9700	9560	9320	9180	9630	9250	16	2830	100	5860	10	1	16195712	1461	-19.65	12.44	12	0.79	-459.00	725.00	39050	20230811	-76.90	5290	20230502	70.51	24900	-63.78	20240110	9000	0.22	20240425	39050	-76.90	20230811	5290	70.51	20230502	0.20	N	322510	100	16 억	282833	N	N	195	N	N
29	20240425	131202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9010	-450	5	-4.76	946543200	103704	83.45	9420	9420	9000	12290	6630	9460	9127.35	1.75	-5864	9940	9700	9560	9320	9180	9630	9250	16	2830	100	5860	10	1	16195712	1459	-19.63	12.43	12	0.64	-459.00	725.00	39050	20230811	-76.93	5290	20230502	70.32	24900	-63.82	20240110	9000	0.11	20240425	39050	-76.93	20230811	5290	70.32	20230502	0.20	N	322510	100	16 억	282833	N	N	195	N	N
30	20240425	121159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9040	-420	5	-4.44	809106000	88465	71.19	9420	9420	9010	12290	6630	9460	9146.06	1.75	-7777	9940	9700	9560	9320	9180	9630	9250	16	2830	100	5860	10	1	16195712	1464	-19.69	12.47	12	0.55	-459.00	725.00	39050	20230811	-76.85	5290	20230502	70.89	24900	-63.69	20240110	9010	0.33	20240425	39050	-76.85	20230811	5290	70.89	20230502	0.20	N	322510	100	16 억	282833	N	N	195	N	N
31	20240425	111201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9070	-390	5	-4.12	621836840	67768	54.53	9420	9420	9040	12290	6630	9460	9175.97	1.75	-10924	9940	9700	9560	9320	9180	9630	9250	16	2830	100	5860	10	1	16195712	1469	-19.76	12.51	12	0.42	-459.00	725.00	39050	20230811	-76.77	5290	20230502	71.46	24900	-63.57	20240110	9020	0.55	20240418	39050	-76.77	20230811	5290	71.46	20230502	0.20	N	322510	100	16 억	282833	N	N	195	N	N
32	20240425	101200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9220	-240	5	-2.54	364331000	39447	31.74	9420	9420	9190	12290	6630	9460	9235.96	1.75	-12486	9940	9700	9560	9320	9180	9630	9250	16	2830	100	5860	10	1	16195712	1493	-20.09	12.72	12	0.24	-459.00	725.00	39050	20230811	-76.39	5290	20230502	74.29	24900	-62.97	20240110	9020	2.22	20240418	39050	-76.39	20230811	5290	74.29	20230502	0.20	N	322510	100	16 억	282833	N	N	195	N	N
33	20240425	091205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	-130	5	-1.37	44028010	4716	3.79	9420	9420	9250	12290	6630	9460	9335.88	1.75	-2024	9940	9700	9560	9320	9180	9630	9250	16	2830	100	5860	10	1	16195712	1511	-20.33	12.87	12	0.03	-459.00	725.00	39050	20230811	-76.11	5290	20230502	76.37	24900	-62.53	20240110	9020	3.44	20240418	39050	-76.11	20230811	5290	76.37	20230502	0.20	N	322510	100	16 억	282833	N	N	195	N	N
34	20240424	161142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9460	10	2	0.11	1182653440	124207	101.20	9590	9800	9420	12280	6620	9450	9521.66	1.64	16740	10196	9822	9616	9242	9036	9720	9140	16	2830	100	5850	10	1	16195712	1532	-20.61	13.05	12	0.77	-459.00	725.00	39050	20230811	-75.77	5290	20230502	78.83	24900	-62.01	20240110	9020	4.88	20240418	39050	-75.77	20230811	5290	78.83	20230502	0.20	N	322510	100	16 억	266134	N	N	195	N	N
35	20240424	151159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	0	3	0.00	1128400510	118462	96.52	9590	9800	9420	12280	6620	9450	9525.42	1.64	18119	10196	9822	9616	9242	9036	9720	9140	16	2830	100	5850	10	1	16195712	1530	-20.59	13.03	12	0.73	-459.00	725.00	39050	20230811	-75.80	5290	20230502	78.64	24900	-62.05	20240110	9020	4.77	20240418	39050	-75.80	20230811	5290	78.64	20230502	0.20	N	322510	100	16 억	266134	N	N	208	N	N
36	20240424	141200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9480	30	2	0.32	934970290	97993	79.84	9590	9800	9420	12280	6620	9450	9541.19	1.64	21336	10196	9822	9616	9242	9036	9720	9140	16	2830	100	5850	10	1	16195712	1535	-20.65	13.08	12	0.61	-459.00	725.00	39050	20230811	-75.72	5290	20230502	79.21	24900	-61.93	20240110	9020	5.10	20240418	39050	-75.72	20230811	5290	79.21	20230502	0.20	N	322510	100	16 억	266134	N	N	208	N	N
37	20240424	131203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	40	2	0.42	831952990	87123	70.99	9590	9800	9420	12280	6620	9450	9549.18	1.64	17502	10196	9822	9616	9242	9036	9720	9140	16	2830	100	5850	10	1	16195712	1537	-20.68	13.09	12	0.54	-459.00	725.00	39050	20230811	-75.70	5290	20230502	79.40	24900	-61.89	20240110	9020	5.21	20240418	39050	-75.70	20230811	5290	79.40	20230502	0.20	N	322510	100	16 억	266134	N	N	208	N	N
38	20240424	121157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	40	2	0.42	692734320	72430	59.01	9590	9800	9420	12280	6620	9450	9564.19	1.64	12753	10196	9822	9616	9242	9036	9720	9140	16	2830	100	5850	10	1	16195712	1537	-20.68	13.09	12	0.45	-459.00	725.00	39050	20230811	-75.70	5290	20230502	79.40	24900	-61.89	20240110	9020	5.21	20240418	39050	-75.70	20230811	5290	79.40	20230502	0.20	N	322510	100	16 억	266134	N	N	208	N	N
39	20240424	111155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	20	2	0.21	552344040	57628	46.95	9590	9800	9420	12280	6620	9450	9584.65	1.64	7540	10196	9822	9616	9242	9036	9720	9140	16	2830	100	5850	10	1	16195712	1534	-20.63	13.06	12	0.36	-459.00	725.00	39050	20230811	-75.75	5290	20230502	79.02	24900	-61.97	20240110	9020	4.99	20240418	39050	-75.75	20230811	5290	79.02	20230502	0.20	N	322510	100	16 억	266134	N	N	208	N	N
40	20240424	101153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9510	60	2	0.63	391400520	40654	33.12	9590	9800	9470	12280	6620	9450	9627.60	1.64	5010	10196	9822	9616	9242	9036	9720	9140	16	2830	100	5850	10	1	16195712	1540	-20.72	13.12	12	0.25	-459.00	725.00	39050	20230811	-75.65	5290	20230502	79.77	24900	-61.81	20240110	9020	5.43	20240418	39050	-75.65	20230811	5290	79.77	20230502	0.20	N	322510	100	16 억	266134	N	N	208	N	N
41	20240424	091157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9640	190	2	2.01	37192410	3895	3.17	9590	9650	9470	12280	6620	9450	9548.76	1.64	946	10196	9822	9616	9242	9036	9720	9140	16	2830	100	5850	10	1	16195712	1561	-21.00	13.30	12	0.02	-459.00	725.00	39050	20230811	-75.31	5290	20230502	82.23	24900	-61.29	20240110	9020	6.87	20240418	39050	-75.31	20230811	5290	82.23	20230502	0.20	N	322510	100	16 억	266134	N	N	208	N	N
42	20240423	161124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	-450	5	-4.55	1170999910	122299	133.35	9920	9990	9410	12870	6930	9900	9574.89	1.66	-1391	10293	10096	9753	9556	9213	10195	9655	16	2970	100	6130	10	1	16195712	1530	-20.59	13.03	12	0.76	-459.00	725.00	39050	20230811	-75.80	5290	20230502	78.64	24900	-62.05	20240110	9020	4.77	20240418	39050	-75.80	20230811	5290	78.64	20230502	0.20	N	322510	100	16 억	268639	N	N	208	N	N
43	20240423	151152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9420	-480	5	-4.85	1122133370	117122	127.71	9920	9990	9410	12870	6930	9900	9580.89	1.66	181	10293	10096	9753	9556	9213	10195	9655	16	2970	100	6130	10	1	16195712	1526	-20.52	12.99	12	0.72	-459.00	725.00	39050	20230811	-75.88	5290	20230502	78.07	24900	-62.17	20240110	9020	4.43	20240418	39050	-75.88	20230811	5290	78.07	20230502	0.20	N	322510	100	16 억	268639	N	N	203	N	N
44	20240423	141151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9480	-420	5	-4.24	867512470	90179	98.33	9920	9990	9480	12870	6930	9900	9619.89	1.66	-7369	10293	10096	9753	9556	9213	10195	9655	16	2970	100	6130	10	1	16195712	1535	-20.65	13.08	12	0.56	-459.00	725.00	39050	20230811	-75.72	5290	20230502	79.21	24900	-61.93	20240110	9020	5.10	20240418	39050	-75.72	20230811	5290	79.21	20230502	0.20	N	322510	100	16 억	268639	N	N	203	N	N
45	20240423	131149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9510	-390	5	-3.94	729808730	75687	82.53	9920	9990	9490	12870	6930	9900	9642.46	1.66	-12232	10293	10096	9753	9556	9213	10195	9655	16	2970	100	6130	10	1	16195712	1540	-20.72	13.12	12	0.47	-459.00	725.00	39050	20230811	-75.65	5290	20230502	79.77	24900	-61.81	20240110	9020	5.43	20240418	39050	-75.65	20230811	5290	79.77	20230502	0.20	N	322510	100	16 억	268639	N	N	203	N	N
46	20240423	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9530	-370	5	-3.74	578750570	59812	65.22	9920	9990	9500	12870	6930	9900	9676.16	1.66	-15334	10293	10096	9753	9556	9213	10195	9655	16	2970	100	6130	10	1	16195712	1543	-20.76	13.14	12	0.37	-459.00	725.00	39050	20230811	-75.60	5290	20230502	80.15	24900	-61.73	20240110	9020	5.65	20240418	39050	-75.60	20230811	5290	80.15	20230502	0.20	N	322510	100	16 억	268639	N	N	203	N	N
47	20240423	111150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9680	-220	5	-2.22	335439130	34335	37.44	9920	9990	9570	12870	6930	9900	9769.60	1.66	-12925	10293	10096	9753	9556	9213	10195	9655	16	2970	100	6130	10	1	16195712	1568	-21.09	13.35	12	0.21	-459.00	725.00	39050	20230811	-75.21	5290	20230502	82.99	24900	-61.12	20240110	9020	7.32	20240418	39050	-75.21	20230811	5290	82.99	20230502	0.20	N	322510	100	16 억	268639	N	N	203	N	N
48	20240423	101147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9820	-80	5	-0.81	140863130	14283	15.57	9920	9990	9750	12870	6930	9900	9862.29	1.66	-4254	10293	10096	9753	9556	9213	10195	9655	16	2970	100	6130	10	1	16195712	1590	-21.39	13.54	12	0.09	-459.00	725.00	39050	20230811	-74.85	5290	20230502	85.63	24900	-60.56	20240110	9020	8.87	20240418	39050	-74.85	20230811	5290	85.63	20230502	0.20	N	322510	100	16 억	268639	N	N	203	N	N
49	20240423	091150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9930	30	2	0.30	47265620	4770	5.20	9920	9990	9790	12870	6930	9900	9908.94	1.66	-1982	10293	10096	9753	9556	9213	10195	9655	16	2970	100	6130	10	1	16195712	1608	-21.63	13.70	12	0.03	-459.00	725.00	39050	20230811	-74.57	5290	20230502	87.71	24900	-60.12	20240110	9020	10.09	20240418	39050	-74.57	20230811	5290	87.71	20230502	0.20	N	322510	100	16 억	268639	N	N	203	N	N
50	20240422	161145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9900	340	2	3.56	894495820	91558	80.32	9420	9950	9410	12420	6700	9560	9769.69	1.55	17638	10560	10060	9680	9180	8800	9870	8990	16	2860	100	5920	10	1	16195712	1603	-21.57	13.66	12	0.57	-459.00	725.00	39050	20230811	-74.65	5290	20230502	87.15	24900	-60.24	20240110	9020	9.76	20240418	39050	-74.65	20230811	5290	87.15	20230502	0.20	N	322510	100	16 억	251065	N	N	203	N	N
51	20240422	151142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9800	240	2	2.51	860256190	88087	77.28	9420	9950	9410	12420	6700	9560	9765.98	1.55	17608	10560	10060	9680	9180	8800	9870	8990	16	2860	100	5920	10	1	16195712	1587	-21.35	13.52	12	0.54	-459.00	725.00	39050	20230811	-74.90	5290	20230502	85.26	24900	-60.64	20240110	9020	8.65	20240418	39050	-74.90	20230811	5290	85.26	20230502	0.20	N	322510	100	16 억	251065	N	N	134	N	N
52	20240422	141144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9810	250	2	2.62	761266300	77999	68.43	9420	9950	9410	12420	6700	9560	9759.95	1.55	13078	10560	10060	9680	9180	8800	9870	8990	16	2860	100	5920	10	1	16195712	1589	-21.37	13.53	12	0.48	-459.00	725.00	39050	20230811	-74.88	5290	20230502	85.44	24900	-60.60	20240110	9020	8.76	20240418	39050	-74.88	20230811	5290	85.44	20230502	0.20	N	322510	100	16 억	251065	N	N	134	N	N
53	20240422	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9890	330	2	3.45	644503570	66184	58.06	9420	9890	9410	12420	6700	9560	9738.06	1.55	15725	10560	10060	9680	9180	8800	9870	8990	16	2860	100	5920	10	1	16195712	1602	-21.55	13.64	12	0.41	-459.00	725.00	39050	20230811	-74.67	5290	20230502	86.96	24900	-60.28	20240110	9020	9.65	20240418	39050	-74.67	20230811	5290	86.96	20230502	0.20	N	322510	100	16 억	251065	N	N	134	N	N
54	20240422	121140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9690	130	2	1.36	525811120	54045	47.41	9420	9890	9410	12420	6700	9560	9729.14	1.55	14703	10560	10060	9680	9180	8800	9870	8990	16	2860	100	5920	10	1	16195712	1569	-21.11	13.37	12	0.33	-459.00	725.00	39050	20230811	-75.19	5290	20230502	83.18	24900	-61.08	20240110	9020	7.43	20240418	39050	-75.19	20230811	5290	83.18	20230502	0.20	N	322510	100	16 억	251065	N	N	134	N	N
55	20240422	111142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9650	90	2	0.94	468052050	48033	42.14	9420	9890	9410	12420	6700	9560	9744.39	1.55	16689	10560	10060	9680	9180	8800	9870	8990	16	2860	100	5920	10	1	16195712	1563	-21.02	13.31	12	0.30	-459.00	725.00	39050	20230811	-75.29	5290	20230502	82.42	24900	-61.24	20240110	9020	6.98	20240418	39050	-75.29	20230811	5290	82.42	20230502	0.20	N	322510	100	16 억	251065	N	N	134	N	N
56	20240422	101142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9670	110	2	1.15	413253740	42370	37.17	9420	9890	9410	12420	6700	9560	9753.45	1.55	17649	10560	10060	9680	9180	8800	9870	8990	16	2860	100	5920	10	1	16195712	1566	-21.07	13.34	12	0.26	-459.00	725.00	39050	20230811	-75.24	5290	20230502	82.80	24900	-61.16	20240110	9020	7.21	20240418	39050	-75.24	20230811	5290	82.80	20230502	0.20	N	322510	100	16 억	251065	N	N	134	N	N
57	20240422	091143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9740	180	2	1.88	60177390	6275	5.50	9420	9760	9410	12420	6700	9560	9590.02	1.55	1329	10560	10060	9680	9180	8800	9870	8990	16	2860	100	5920	10	1	16195712	1577	-21.22	13.43	12	0.04	-459.00	725.00	39050	20230811	-75.06	5290	20230502	84.12	24900	-60.88	20240110	9020	7.98	20240418	39050	-75.06	20230811	5290	84.12	20230502	0.20	N	322510	100	16 억	251065	N	N	134	N	N
58	20240419	161048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9560	-640	5	-6.27	1094505910	113957	72.64	10150	10180	9300	13260	7140	10200	9604.27	1.76	-33626	11133	10666	9843	9376	8553	10900	9610	16	3060	100	6320	10	1	16195712	1548	-20.83	13.19	12	0.70	-459.00	725.00	39050	20230811	-75.52	5210	20230413	83.49	24900	-61.61	20240110	9020	5.99	20240418	39050	-75.52	20230811	5290	80.72	20230502	0.20	N	322510	100	16 억	284477	N	N	134	N	N
59	20240419	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	-710	5	-6.96	1042183580	108468	69.14	10150	10180	9300	13260	7140	10200	9607.67	1.76	-30366	11133	10666	9843	9376	8553	10900	9610	16	3060	100	6320	10	1	16195712	1537	-20.68	13.09	12	0.67	-459.00	725.00	39050	20230811	-75.70	5210	20230413	82.15	24900	-61.89	20240110	9020	5.21	20240418	39050	-75.70	20230811	5290	79.40	20230502	0.20	N	322510	100	16 억	284477	N	N	471	N	N
60	20240419	141048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9540	-660	5	-6.47	947445760	98520	62.80	10150	10180	9300	13260	7140	10200	9616.19	1.76	-23069	11133	10666	9843	9376	8553	10900	9610	16	3060	100	6320	10	1	16195712	1545	-20.78	13.16	12	0.61	-459.00	725.00	39050	20230811	-75.57	5210	20230413	83.11	24900	-61.69	20240110	9020	5.76	20240418	39050	-75.57	20230811	5290	80.34	20230502	0.20	N	322510	100	16 억	284477	N	N	471	N	N
61	20240419	131047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9590	-610	5	-5.98	876350000	91111	58.08	10150	10180	9300	13260	7140	10200	9617.85	1.76	-18326	11133	10666	9843	9376	8553	10900	9610	16	3060	100	6320	10	1	16195712	1553	-20.89	13.23	12	0.56	-459.00	725.00	39050	20230811	-75.44	5210	20230413	84.07	24900	-61.49	20240110	9020	6.32	20240418	39050	-75.44	20230811	5290	81.29	20230502	0.20	N	322510	100	16 억	284477	N	N	471	N	N
62	20240419	121044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	-700	5	-6.86	807680750	83874	53.46	10150	10180	9300	13260	7140	10200	9629.01	1.76	-19571	11133	10666	9843	9376	8553	10900	9610	16	3060	100	6320	10	1	16195712	1539	-20.70	13.10	12	0.52	-459.00	725.00	39050	20230811	-75.67	5210	20230413	82.34	24900	-61.85	20240110	9020	5.32	20240418	39050	-75.67	20230811	5290	79.58	20230502	0.20	N	322510	100	16 억	284477	N	N	471	N	N
63	20240419	111059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9430	-770	5	-7.55	590421260	60764	38.73	10150	10180	9320	13260	7140	10200	9715.83	1.76	-20953	11133	10666	9843	9376	8553	10900	9610	16	3060	100	6320	10	1	16195712	1527	-20.54	13.01	12	0.38	-459.00	725.00	39050	20230811	-75.85	5210	20230413	81.00	24900	-62.13	20240110	9020	4.55	20240418	39050	-75.85	20230811	5290	78.26	20230502	0.20	N	322510	100	16 억	284477	N	N	471	N	N
64	20240419	101053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9850	-350	5	-3.43	276647520	28042	17.87	10150	10180	9760	13260	7140	10200	9864.27	1.76	-9295	11133	10666	9843	9376	8553	10900	9610	16	3060	100	6320	10	1	16195712	1595	-21.46	13.59	12	0.17	-459.00	725.00	39050	20230811	-74.78	5210	20230413	89.06	24900	-60.44	20240110	9020	9.20	20240418	39050	-74.78	20230811	5290	86.20	20230502	0.20	N	322510	100	16 억	284477	N	N	471	N	N
65	20240419	091044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9820	-380	5	-3.73	98091270	9868	6.29	10150	10180	9810	13260	7140	10200	9937.68	1.76	-5310	11133	10666	9843	9376	8553	10900	9610	16	3060	100	6320	10	1	16195712	1590	-21.39	13.54	12	0.06	-459.00	725.00	39050	20230811	-74.85	5210	20230413	88.48	24900	-60.56	20240110	9020	8.87	20240418	39050	-74.85	20230811	5290	85.63	20230502	0.20	N	322510	100	16 억	284477	N	N	471	N	N
66	20240418	161045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10200	610	2	6.36	1574472120	156365	241.01	9590	10310	9020	12460	6720	9590	10068.92	1.62	21640	10043	9816	9703	9476	9363	9760	9420	16	2870	100	5940	10	1	16195712	1652	-22.22	14.07	12	0.97	-459.00	725.00	39050	20230811	-73.88	5020	20230412	103.19	24900	-59.04	20240110	9020	13.08	20240418	39050	-73.88	20230811	5290	92.82	20230502	0.20	N	322510	100	16 억	262129	N	N	471	N	N
67	20240418	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10210	620	2	6.47	1490588600	148148	228.34	9590	10310	9020	12460	6720	9590	10061.48	1.62	21551	10043	9816	9703	9476	9363	9760	9420	16	2870	100	5940	10	1	16195712	1654	-22.24	14.08	12	0.91	-459.00	725.00	39050	20230811	-73.85	5020	20230412	103.39	24900	-59.00	20240110	9020	13.19	20240418	39050	-73.85	20230811	5290	93.01	20230502	0.20	N	322510	100	16 억	262129	N	N	100	N	N
68	20240418	141051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10260	670	2	6.99	1324679050	131890	203.28	9590	10310	9020	12460	6720	9590	10043.82	1.62	20811	10043	9816	9703	9476	9363	9760	9420	16	2870	100	5940	10	1	16195712	1662	-22.35	14.15	12	0.81	-459.00	725.00	39050	20230811	-73.73	5020	20230412	104.38	24900	-58.80	20240110	9020	13.75	20240418	39050	-73.73	20230811	5290	93.95	20230502	0.20	N	322510	100	16 억	262129	N	N	100	N	N
69	20240418	131041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10170	580	2	6.05	1041299390	104203	160.61	9590	10290	9020	12460	6720	9590	9992.99	1.62	21589	10043	9816	9703	9476	9363	9760	9420	16	2870	100	5940	10	1	16195712	1647	-22.16	14.03	12	0.64	-459.00	725.00	39050	20230811	-73.96	5020	20230412	102.59	24900	-59.16	20240110	9020	12.75	20240418	39050	-73.96	20230811	5290	92.25	20230502	0.20	N	322510	100	16 억	262129	N	N	100	N	N
70	20240418	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10260	670	2	6.99	918273510	92125	141.99	9590	10290	9020	12460	6720	9590	9967.69	1.62	20185	10043	9816	9703	9476	9363	9760	9420	16	2870	100	5940	10	1	16195712	1662	-22.35	14.15	12	0.57	-459.00	725.00	39050	20230811	-73.73	5020	20230412	104.38	24900	-58.80	20240110	9020	13.75	20240418	39050	-73.73	20230811	5290	93.95	20230502	0.20	N	322510	100	16 억	262129	N	N	100	N	N
71	20240418	111049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10060	470	2	4.90	666085830	67366	103.83	9590	10190	9020	12460	6720	9590	9887.57	1.62	16835	10043	9816	9703	9476	9363	9760	9420	16	2870	100	5940	10	1	16195712	1629	-21.92	13.88	12	0.42	-459.00	725.00	39050	20230811	-74.24	5020	20230412	100.40	24900	-59.60	20240110	9020	11.53	20240418	39050	-74.24	20230811	5290	90.17	20230502	0.20	N	322510	100	16 억	262129	N	N	100	N	N
72	20240418	101044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10110	520	2	5.42	491839250	49977	77.03	9590	10190	9020	12460	6720	9590	9841.31	1.62	10797	10043	9816	9703	9476	9363	9760	9420	16	2870	100	5940	10	1	16195712	1637	-22.03	13.94	12	0.31	-459.00	725.00	39050	20230811	-74.11	5020	20230412	101.39	24900	-59.40	20240110	9020	12.08	20240418	39050	-74.11	20230811	5290	91.12	20230502	0.20	N	322510	100	16 억	262129	N	N	100	N	N
73	20240418	091041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9600	10	2	0.10	69873440	7353	11.33	9590	9650	9020	12460	6720	9590	9502.71	1.62	2834	10043	9816	9703	9476	9363	9760	9420	16	2870	100	5940	10	1	16195712	1555	-20.92	13.24	12	0.05	-459.00	725.00	39050	20230811	-75.42	5020	20230412	91.24	24900	-61.45	20240110	9020	6.43	20240418	39050	-75.42	20230811	5290	81.47	20230502	0.20	N	322510	100	16 억	262129	N	N	100	N	N
74	20240417	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9590	-80	5	-0.83	627988490	64705	44.74	9700	9930	9590	12570	6770	9670	9705.43	1.67	-8390	10343	10006	9803	9466	9263	9905	9365	16	2900	100	5990	10	1	16195712	1553	-20.89	13.23	12	0.40	-459.00	725.00	39050	20230811	-75.44	4820	20230411	98.96	24900	-61.49	20240110	9590	0.00	20240417	39050	-75.44	20230811	5290	81.29	20230502	0.21	N	322510	100	16 억	270669	N	N	100	N	N
75	20240417	151049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9650	-20	5	-0.21	594331850	61202	42.32	9700	9930	9590	12570	6770	9670	9710.99	1.67	-8883	10343	10006	9803	9466	9263	9905	9365	16	2900	100	5990	10	1	16195712	1563	-21.02	13.31	12	0.38	-459.00	725.00	39050	20230811	-75.29	4820	20230411	100.21	24900	-61.24	20240110	9590	0.63	20240417	39050	-75.29	20230811	5290	82.42	20230502	0.21	N	322510	100	16 억	270669	N	N	0	N	N
76	20240417	141046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9680	10	2	0.10	456716520	46908	32.43	9700	9930	9620	12570	6770	9670	9736.43	1.67	-4525	10343	10006	9803	9466	9263	9905	9365	16	2900	100	5990	10	1	16195712	1568	-21.09	13.35	12	0.29	-459.00	725.00	39050	20230811	-75.21	4820	20230411	100.83	24900	-61.12	20240110	9600	0.83	20240416	39050	-75.21	20230811	5290	82.99	20230502	0.21	N	322510	100	16 억	270669	N	N	0	N	N
77	20240417	131047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9630	-40	5	-0.41	393051340	40318	27.88	9700	9930	9620	12570	6770	9670	9748.78	1.67	-5666	10343	10006	9803	9466	9263	9905	9365	16	2900	100	5990	10	1	16195712	1560	-20.98	13.28	12	0.25	-459.00	725.00	39050	20230811	-75.34	4820	20230411	99.79	24900	-61.33	20240110	9600	0.31	20240416	39050	-75.34	20230811	5290	82.04	20230502	0.21	N	322510	100	16 억	270669	N	N	0	N	N
78	20240417	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9720	50	2	0.52	337254650	34539	23.88	9700	9930	9620	12570	6770	9670	9764.46	1.67	-4254	10343	10006	9803	9466	9263	9905	9365	16	2900	100	5990	10	1	16195712	1574	-21.18	13.41	12	0.21	-459.00	725.00	39050	20230811	-75.11	4820	20230411	101.66	24900	-60.96	20240110	9600	1.25	20240416	39050	-75.11	20230811	5290	83.74	20230502	0.21	N	322510	100	16 억	270669	N	N	0	N	N
79	20240417	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9670	0	3	0.00	280810300	28694	19.84	9700	9930	9620	12570	6770	9670	9786.38	1.67	-3011	10343	10006	9803	9466	9263	9905	9365	16	2900	100	5990	10	1	16195712	1566	-21.07	13.34	12	0.18	-459.00	725.00	39050	20230811	-75.24	4820	20230411	100.62	24900	-61.16	20240110	9600	0.73	20240416	39050	-75.24	20230811	5290	82.80	20230502	0.21	N	322510	100	16 억	270669	N	N	0	N	N
80	20240417	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	30	2	0.31	211315000	21506	14.87	9700	9930	9700	12570	6770	9670	9825.86	1.67	-2673	10343	10006	9803	9466	9263	9905	9365	16	2900	100	5990	10	1	16195712	1571	-21.13	13.38	12	0.13	-459.00	725.00	39050	20230811	-75.16	4820	20230411	101.24	24900	-61.04	20240110	9600	1.04	20240416	39050	-75.16	20230811	5290	83.36	20230502	0.21	N	322510	100	16 억	270669	N	N	0	N	N
81	20240417	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9870	200	2	2.07	56016420	5723	3.96	9700	9870	9700	12570	6770	9670	9787.95	1.67	1224	10343	10006	9803	9466	9263	9905	9365	16	2900	100	5990	10	1	16195712	1599	-21.50	13.61	12	0.04	-459.00	725.00	39050	20230811	-74.72	4820	20230411	104.77	24900	-60.36	20240110	9600	2.81	20240416	39050	-74.72	20230811	5290	86.58	20230502	0.21	N	322510	100	16 억	270669	N	N	0	N	N
82	20240416	161043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9670	-380	5	-3.78	1421364710	144213	98.58	9990	10140	9600	13060	7040	10050	9856.40	1.53	21206	10536	10292	10096	9852	9656	10195	9755	16	3010	100	6230	10	1	16195712	1566	-21.07	13.34	12	0.89	-459.00	725.00	39050	20230811	-75.24	4820	20230411	100.62	24900	-61.16	20240110	9600	0.73	20240416	39050	-75.24	20230811	5290	82.80	20230502	0.21	N	322510	100	16 억	248324	N	N	222	N	N
83	20240416	151042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9700	-350	5	-3.48	1337890150	135588	92.69	9990	10140	9600	13060	7040	10050	9867.32	1.53	19232	10536	10292	10096	9852	9656	10195	9755	16	3010	100	6230	10	1	16195712	1571	-21.13	13.38	12	0.84	-459.00	725.00	39050	20230811	-75.16	4820	20230411	101.24	24900	-61.04	20240110	9600	1.04	20240416	39050	-75.16	20230811	5290	83.36	20230502	0.21	N	322510	100	16 억	248324	N	N	222	N	N
84	20240416	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9770	-280	5	-2.79	1161767170	117341	80.21	9990	10140	9700	13060	7040	10050	9900.78	1.53	13294	10536	10292	10096	9852	9656	10195	9755	16	3010	100	6230	10	1	16195712	1582	-21.29	13.48	12	0.72	-459.00	725.00	39050	20230811	-74.98	4820	20230411	102.70	24900	-60.76	20240110	9700	0.72	20240416	39050	-74.98	20230811	5290	84.69	20230502	0.21	N	322510	100	16 억	248324	N	N	222	N	N
85	20240416	131039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9740	-310	5	-3.08	1066250360	107523	73.50	9990	10140	9700	13060	7040	10050	9916.49	1.53	10552	10536	10292	10096	9852	9656	10195	9755	16	3010	100	6230	10	1	16195712	1577	-21.22	13.43	12	0.66	-459.00	725.00	39050	20230811	-75.06	4820	20230411	102.07	24900	-60.88	20240110	9700	0.41	20240416	39050	-75.06	20230811	5290	84.12	20230502	0.21	N	322510	100	16 억	248324	N	N	222	N	N
86	20240416	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9830	-220	5	-2.19	903129480	90793	62.06	9990	10140	9780	13060	7040	10050	9947.13	1.53	10557	10536	10292	10096	9852	9656	10195	9755	16	3010	100	6230	10	1	16195712	1592	-21.42	13.56	12	0.56	-459.00	725.00	39050	20230811	-74.83	4820	20230411	103.94	24900	-60.52	20240110	9780	0.51	20240416	39050	-74.83	20230811	5290	85.82	20230502	0.21	N	322510	100	16 억	248324	N	N	222	N	N
87	20240416	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10000	-50	5	-0.50	598130270	59950	40.98	9990	10140	9900	13060	7040	10050	9977.15	1.53	4969	10536	10292	10096	9852	9656	10195	9755	16	3010	100	6230	10	1	16195712	1620	-21.79	13.79	12	0.37	-459.00	725.00	39050	20230811	-74.39	4820	20230411	107.47	24900	-59.84	20240110	9900	1.01	20240416	39050	-74.39	20230811	5290	89.04	20230502	0.21	N	322510	100	16 억	248324	N	N	222	N	N
88	20240416	101030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9990	-60	5	-0.60	416075320	41724	28.52	9990	10140	9900	13060	7040	10050	9972.09	1.53	4402	10536	10292	10096	9852	9656	10195	9755	16	3010	100	6230	10	1	16195712	1618	-21.76	13.78	12	0.26	-459.00	725.00	39050	20230811	-74.42	4820	20230411	107.26	24900	-59.88	20240110	9900	0.91	20240416	39050	-74.42	20230811	5290	88.85	20230502	0.21	N	322510	100	16 억	248324	N	N	222	N	N
89	20240416	091030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9920	-130	5	-1.29	109195460	11006	7.52	9990	9990	9900	13060	7040	10050	9921.45	1.53	3376	10536	10292	10096	9852	9656	10195	9755	16	3010	100	6230	10	1	16195712	1607	-21.61	13.68	12	0.07	-459.00	725.00	39050	20230811	-74.60	4820	20230411	105.81	24900	-60.16	20240110	9900	0.20	20240416	39050	-74.60	20230811	5290	87.52	20230502	0.21	N	322510	100	16 억	248324	N	N	222	N	N
90	20240415	161028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10050	-510	5	-4.83	1451222550	144681	172.52	10340	10340	9900	13720	7400	10560	10030.49	1.41	16628	11020	10790	10510	10280	10000	10905	10395	16	3160	100	6540	10	1	16195712	1628	-21.90	13.86	12	0.89	-459.00	725.00	39050	20230811	-74.26	4820	20230411	108.51	24900	-59.64	20240110	9900	1.52	20240415	39050	-74.26	20230811	5290	89.98	20230502	0.21	N	322510	100	16 억	228778	N	N	222	N	N
91	20240415	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10050	-510	5	-4.83	1407730860	140351	167.36	10340	10340	9900	13720	7400	10560	10030.07	1.41	16407	11020	10790	10510	10280	10000	10905	10395	16	3160	100	6540	10	1	16195712	1628	-21.90	13.86	12	0.87	-459.00	725.00	39050	20230811	-74.26	4820	20230411	108.51	24900	-59.64	20240110	9900	1.52	20240415	39050	-74.26	20230811	5290	89.98	20230502	0.21	N	322510	100	16 억	228778	N	N	48	N	N
92	20240415	141026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10160	-400	5	-3.79	1326099260	132257	157.71	10340	10340	9900	13720	7400	10560	10026.68	1.41	17590	11020	10790	10510	10280	10000	10905	10395	16	3160	100	6540	10	1	16195712	1645	-22.14	14.01	12	0.82	-459.00	725.00	39050	20230811	-73.98	4820	20230411	110.79	24900	-59.20	20240110	9900	2.63	20240415	39050	-73.98	20230811	5290	92.06	20230502	0.21	N	322510	100	16 억	228778	N	N	48	N	N
93	20240415	131014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10130	-430	5	-4.07	1291527530	128850	153.65	10340	10340	9900	13720	7400	10560	10023.50	1.41	19351	11020	10790	10510	10280	10000	10905	10395	16	3160	100	6540	10	1	16195712	1641	-22.07	13.97	12	0.80	-459.00	725.00	39050	20230811	-74.06	4820	20230411	110.17	24900	-59.32	20240110	9900	2.32	20240415	39050	-74.06	20230811	5290	91.49	20230502	0.21	N	322510	100	16 억	228778	N	N	48	N	N
94	20240415	121031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9990	-570	5	-5.40	1082773780	108081	128.88	10340	10340	9900	13720	7400	10560	10018.17	1.41	18995	11020	10790	10510	10280	10000	10905	10395	16	3160	100	6540	10	1	16195712	1618	-21.76	13.78	12	0.67	-459.00	725.00	39050	20230811	-74.42	4820	20230411	107.26	24900	-59.88	20240110	9900	0.91	20240415	39050	-74.42	20230811	5290	88.85	20230502	0.21	N	322510	100	16 억	228778	N	N	48	N	N
95	20240415	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10070	-490	5	-4.64	970426860	96860	115.50	10340	10340	9900	13720	7400	10560	10018.86	1.41	18630	11020	10790	10510	10280	10000	10905	10395	16	3160	100	6540	10	1	16195712	1631	-21.94	13.89	12	0.60	-459.00	725.00	39050	20230811	-74.21	4820	20230411	108.92	24900	-59.56	20240110	9900	1.72	20240415	39050	-74.21	20230811	5290	90.36	20230502	0.21	N	322510	100	16 억	228778	N	N	48	N	N
96	20240415	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9990	-570	5	-5.40	757725020	75530	90.07	10340	10340	9950	13720	7400	10560	10032.11	1.41	16822	11020	10790	10510	10280	10000	10905	10395	16	3160	100	6540	10	1	16195712	1618	-21.76	13.78	12	0.47	-459.00	725.00	39050	20230811	-74.42	4820	20230411	107.26	24900	-59.88	20240110	9950	0.40	20240415	39050	-74.42	20230811	5290	88.85	20230502	0.21	N	322510	100	16 억	228778	N	N	48	N	N
97	20240415	091032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10110	-450	5	-4.26	190935170	18871	22.50	10340	10340	10000	13720	7400	10560	10117.91	1.41	-706	11020	10790	10510	10280	10000	10905	10395	16	3160	100	6540	10	1	16195712	1637	-22.03	13.94	12	0.12	-459.00	725.00	39050	20230811	-74.11	4820	20230411	109.75	24900	-59.40	20240110	10000	1.10	20240415	39050	-74.11	20230811	5290	91.12	20230502	0.21	N	322510	100	16 억	228778	N	N	48	N	N
98	20240412	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10560	210	2	2.03	879253300	83571	85.13	10350	10740	10230	13450	7250	10350	10521.01	1.46	-8445	10816	10582	10366	10132	9916	10475	10025	16	3100	100	6410	10	1	16195712	1710	-23.01	14.57	12	0.52	-459.00	725.00	39050	20230811	-72.96	4820	20230411	119.09	24900	-57.59	20240110	10150	4.04	20240411	39050	-72.96	20230811	5020	110.36	20230412	0.21	N	322510	100	16 억	236284	N	N	48	N	N
99	20240412	151027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10470	120	2	1.16	804204050	76447	77.88	10350	10740	10230	13450	7250	10350	10519.76	1.46	-5887	10816	10582	10366	10132	9916	10475	10025	16	3100	100	6410	10	1	16195712	1696	-22.81	14.44	12	0.47	-459.00	725.00	39050	20230811	-73.19	4820	20230411	117.22	24900	-57.95	20240110	10150	3.15	20240411	39050	-73.19	20230811	5020	108.57	20230412	0.21	N	322510	100	16 억	236284	N	N	82	N	N
100	20240412	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10490	140	2	1.35	722805990	68693	69.98	10350	10740	10230	13450	7250	10350	10522.27	1.46	-6354	10816	10582	10366	10132	9916	10475	10025	16	3100	100	6410	10	1	16195712	1699	-22.85	14.47	12	0.42	-459.00	725.00	39050	20230811	-73.14	4820	20230411	117.63	24900	-57.87	20240110	10150	3.35	20240411	39050	-73.14	20230811	5020	108.96	20230412	0.21	N	322510	100	16 억	236284	N	N	82	N	N
101	20240412	131011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10440	90	2	0.87	665955900	63273	64.46	10350	10740	10230	13450	7250	10350	10525.12	1.46	-7166	10816	10582	10366	10132	9916	10475	10025	16	3100	100	6410	10	1	16195712	1691	-22.75	14.40	12	0.39	-459.00	725.00	39050	20230811	-73.27	4820	20230411	116.60	24900	-58.07	20240110	10150	2.86	20240411	39050	-73.27	20230811	5020	107.97	20230412	0.21	N	322510	100	16 억	236284	N	N	82	N	N
102	20240412	121017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10440	90	2	0.87	607128970	57649	58.73	10350	10740	10230	13450	7250	10350	10531.47	1.46	-5022	10816	10582	10366	10132	9916	10475	10025	16	3100	100	6410	10	1	16195712	1691	-22.75	14.40	12	0.36	-459.00	725.00	39050	20230811	-73.27	4820	20230411	116.60	24900	-58.07	20240110	10150	2.86	20240411	39050	-73.27	20230811	5020	107.97	20230412	0.21	N	322510	100	16 억	236284	N	N	82	N	N
103	20240412	111017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10520	170	2	1.64	496689970	47113	47.99	10350	10740	10230	13450	7250	10350	10542.52	1.46	-355	10816	10582	10366	10132	9916	10475	10025	16	3100	100	6410	10	1	16195712	1704	-22.92	14.51	12	0.29	-459.00	725.00	39050	20230811	-73.06	4820	20230411	118.26	24900	-57.75	20240110	10150	3.65	20240411	39050	-73.06	20230811	5020	109.56	20230412	0.21	N	322510	100	16 억	236284	N	N	82	N	N
104	20240412	101018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10610	260	2	2.51	364633320	34656	35.30	10350	10740	10230	13450	7250	10350	10521.51	1.46	1313	10816	10582	10366	10132	9916	10475	10025	16	3100	100	6410	10	1	16195712	1718	-23.12	14.63	12	0.21	-459.00	725.00	39050	20230811	-72.83	4820	20230411	120.12	24900	-57.39	20240110	10150	4.53	20240411	39050	-72.83	20230811	5020	111.35	20230412	0.21	N	322510	100	16 억	236284	N	N	82	N	N
105	20240412	091019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10230	-120	5	-1.16	43387490	4204	4.28	10350	10420	10230	13450	7250	10350	10320.53	1.46	-1444	10816	10582	10366	10132	9916	10475	10025	16	3100	100	6410	10	1	16195712	1657	-22.29	14.11	12	0.03	-459.00	725.00	39050	20230811	-73.80	4820	20230411	112.24	24900	-58.92	20240110	10150	0.79	20240411	39050	-73.80	20230811	5020	103.78	20230412	0.21	N	322510	100	16 억	236284	N	N	82	N	N
106	20240411	161015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10350	-310	5	-2.91	990640810	96306	87.81	10420	10600	10150	13850	7470	10660	10286.21	1.50	-4576	11000	10830	10620	10450	10240	10915	10535	16	3190	100	6600	10	1	16195712	1676	-22.55	14.28	12	0.59	-459.00	725.00	39050	20230811	-73.50	4820	20230411	114.73	24900	-58.43	20240110	10150	1.97	20240411	39050	-73.50	20230811	4820	114.73	20230411	0.20	N	322510	100	16 억	243338	N	N	82	N	N
107	20240411	151019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10250	-410	5	-3.85	920541890	89507	81.61	10420	10600	10150	13850	7470	10660	10284.57	1.50	-2732	11000	10830	10620	10450	10240	10915	10535	16	3190	100	6600	10	1	16195712	1660	-22.33	14.14	12	0.55	-459.00	725.00	39050	20230811	-73.75	4820	20230411	112.66	24900	-58.84	20240110	10150	0.99	20240411	39050	-73.75	20230811	4820	112.66	20230411	0.20	N	322510	100	16 억	243338	N	N	12	N	N
108	20240411	141016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10260	-400	5	-3.75	759272610	73806	67.29	10420	10600	10150	13850	7470	10660	10287.40	1.50	-1261	11000	10830	10620	10450	10240	10915	10535	16	3190	100	6600	10	1	16195712	1662	-22.35	14.15	12	0.46	-459.00	725.00	39050	20230811	-73.73	4820	20230411	112.86	24900	-58.80	20240110	10150	1.08	20240411	39050	-73.73	20230811	4820	112.86	20230411	0.20	N	322510	100	16 억	243338	N	N	12	N	N
109	20240411	131003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10240	-420	5	-3.94	609244200	59238	54.01	10420	10600	10150	13850	7470	10660	10284.67	1.50	775	11000	10830	10620	10450	10240	10915	10535	16	3190	100	6600	10	1	16195712	1658	-22.31	14.12	12	0.37	-459.00	725.00	39050	20230811	-73.78	4820	20230411	112.45	24900	-58.88	20240110	10150	0.89	20240411	39050	-73.78	20230811	4820	112.45	20230411	0.20	N	322510	100	16 억	243338	N	N	12	N	N
110	20240411	121018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10250	-410	5	-3.85	529773540	51468	46.93	10420	10600	10150	13850	7470	10660	10293.25	1.50	-922	11000	10830	10620	10450	10240	10915	10535	16	3190	100	6600	10	1	16195712	1660	-22.33	14.14	12	0.32	-459.00	725.00	39050	20230811	-73.75	4820	20230411	112.66	24900	-58.84	20240110	10150	0.99	20240411	39050	-73.75	20230811	4820	112.66	20230411	0.20	N	322510	100	16 억	243338	N	N	12	N	N
111	20240411	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10270	-390	5	-3.66	419645200	40727	37.13	10420	10600	10150	13850	7470	10660	10303.84	1.50	-1741	11000	10830	10620	10450	10240	10915	10535	16	3190	100	6600	10	1	16195712	1663	-22.37	14.17	12	0.25	-459.00	725.00	39050	20230811	-73.70	4820	20230411	113.07	24900	-58.76	20240110	10150	1.18	20240411	39050	-73.70	20230811	4820	113.07	20230411	0.20	N	322510	100	16 억	243338	N	N	12	N	N
112	20240411	101014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10310	-350	5	-3.28	332753900	32271	29.42	10420	10600	10150	13850	7470	10660	10311.21	1.50	-2093	11000	10830	10620	10450	10240	10915	10535	16	3190	100	6600	10	1	16195712	1670	-22.46	14.22	12	0.20	-459.00	725.00	39050	20230811	-73.60	4820	20230411	113.90	24900	-58.59	20240110	10150	1.58	20240411	39050	-73.60	20230811	4820	113.90	20230411	0.20	N	322510	100	16 억	243338	N	N	12	N	N
113	20240411	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10300	-360	5	-3.38	126255370	12314	11.23	10420	10500	10150	13850	7470	10660	10252.93	1.50	-1521	11000	10830	10620	10450	10240	10915	10535	16	3190	100	6600	10	1	16195712	1668	-22.44	14.21	12	0.08	-459.00	725.00	39050	20230811	-73.62	4820	20230411	113.69	24900	-58.63	20240110	10150	1.48	20240411	39050	-73.62	20230811	4820	113.69	20230411	0.20	N	322510	100	16 억	243338	N	N	12	N	N
114	20240409	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10660	70	2	0.66	1156280360	109131	62.20	10600	10790	10410	13760	7420	10590	10595.15	1.45	20111	11650	11120	10810	10280	9970	10965	10125	16	3170	100	6560	10	1	16195712	1726	-23.22	14.70	12	0.67	-459.00	725.00	39050	20230811	-72.70	4820	20230411	121.16	24900	-57.19	20240110	10410	2.40	20240409	39050	-72.70	20230811	4820	121.16	20230411	0.21	N	322510	100	16 억	234199	N	N	12	N	N
115	20240409	151002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10650	60	2	0.57	1077544380	101735	57.98	10600	10790	10410	13760	7420	10590	10591.68	1.45	21809	11650	11120	10810	10280	9970	10965	10125	16	3170	100	6560	10	1	16195712	1725	-23.20	14.69	12	0.63	-459.00	725.00	39050	20230811	-72.73	4820	20230411	120.95	24900	-57.23	20240110	10410	2.31	20240409	39050	-72.73	20230811	4820	120.95	20230411	0.21	N	322510	100	16 억	234199	N	N	190	N	N
116	20240409	141007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10570	-20	5	-0.19	825293990	77885	44.39	10600	10790	10410	13760	7420	10590	10596.31	1.45	10419	11650	11120	10810	10280	9970	10965	10125	16	3170	100	6560	10	1	16195712	1712	-23.03	14.58	12	0.48	-459.00	725.00	39050	20230811	-72.93	4820	20230411	119.29	24900	-57.55	20240110	10410	1.54	20240409	39050	-72.93	20230811	4820	119.29	20230411	0.21	N	322510	100	16 억	234199	N	N	190	N	N
117	20240409	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10550	-40	5	-0.38	741130400	69946	39.86	10600	10790	10410	13760	7420	10590	10595.75	1.45	9969	11650	11120	10810	10280	9970	10965	10125	16	3170	100	6560	10	1	16195712	1709	-22.98	14.55	12	0.43	-459.00	725.00	39050	20230811	-72.98	4820	20230411	118.88	24900	-57.63	20240110	10410	1.34	20240409	39050	-72.98	20230811	4820	118.88	20230411	0.21	N	322510	100	16 억	234199	N	N	190	N	N
118	20240409	121004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10680	90	2	0.85	594452200	56148	32.00	10600	10790	10410	13760	7420	10590	10587.24	1.45	8263	11650	11120	10810	10280	9970	10965	10125	16	3170	100	6560	10	1	16195712	1730	-23.27	14.73	12	0.35	-459.00	725.00	39050	20230811	-72.65	4820	20230411	121.58	24900	-57.11	20240110	10410	2.59	20240409	39050	-72.65	20230811	4820	121.58	20230411	0.21	N	322510	100	16 억	234199	N	N	190	N	N
119	20240409	111002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10500	-90	5	-0.85	467309600	44168	25.17	10600	10790	10410	13760	7420	10590	10580.28	1.45	4950	11650	11120	10810	10280	9970	10965	10125	16	3170	100	6560	10	1	16195712	1701	-22.88	14.48	12	0.27	-459.00	725.00	39050	20230811	-73.11	4820	20230411	117.84	24900	-57.83	20240110	10410	0.86	20240409	39050	-73.11	20230811	4820	117.84	20230411	0.21	N	322510	100	16 억	234199	N	N	190	N	N
120	20240409	100955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10570	-20	5	-0.19	288901300	27185	15.49	10600	10790	10500	13760	7420	10590	10627.23	1.45	-1262	11650	11120	10810	10280	9970	10965	10125	16	3170	100	6560	10	1	16195712	1712	-23.03	14.58	12	0.17	-459.00	725.00	39050	20230811	-72.93	4820	20230411	119.29	24900	-57.55	20240110	10500	0.67	20240409	39050	-72.93	20230811	4820	119.29	20230411	0.21	N	322510	100	16 억	234199	N	N	190	N	N
121	20240409	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10630	40	2	0.38	98647170	9286	5.29	10600	10740	10550	13760	7420	10590	10623.21	1.45	-1379	11650	11120	10810	10280	9970	10965	10125	16	3170	100	6560	10	1	16195712	1722	-23.16	14.66	12	0.06	-459.00	725.00	39050	20230811	-72.78	4820	20230411	120.54	24900	-57.31	20240110	10500	1.24	20240408	39050	-72.78	20230811	4820	120.54	20230411	0.21	N	322510	100	16 억	234199	N	N	190	N	N
122	20240408	160955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10590	-420	5	-3.81	1875378100	175243	80.33	11330	11340	10500	14310	7710	11010	10701.69	1.06	55982	11630	11320	11070	10760	10510	11195	10635	16	3300	100	6820	10	1	16195712	1715	-23.07	14.61	12	1.08	-459.00	725.00	39050	20230811	-72.88	4820	20230411	119.71	24900	-57.47	20240110	10500	0.86	20240408	39050	-72.88	20230811	4820	119.71	20230411	0.22	N	322510	100	16 억	171412	N	N	190	N	N
123	20240408	151003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10560	-450	5	-4.09	1792943770	167445	76.76	11330	11340	10500	14310	7710	11010	10707.66	1.06	55960	11630	11320	11070	10760	10510	11195	10635	16	3300	100	6820	10	1	16195712	1710	-23.01	14.57	12	1.03	-459.00	725.00	39050	20230811	-72.96	4820	20230411	119.09	24900	-57.59	20240110	10500	0.57	20240408	39050	-72.96	20230811	4820	119.09	20230411	0.22	N	322510	100	16 억	171412	N	N	504	N	N
124	20240408	141001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10670	-340	5	-3.09	1420903650	132256	60.62	11330	11340	10600	14310	7710	11010	10743.59	1.06	42598	11630	11320	11070	10760	10510	11195	10635	16	3300	100	6820	10	1	16195712	1728	-23.25	14.72	12	0.82	-459.00	725.00	39050	20230811	-72.68	4820	20230411	121.37	24900	-57.15	20240110	10600	0.66	20240408	39050	-72.68	20230811	4820	121.37	20230411	0.22	N	322510	100	16 억	171412	N	N	504	N	N
125	20240408	130955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10690	-320	5	-2.91	1272336890	118310	54.23	11330	11340	10600	14310	7710	11010	10754.26	1.06	37557	11630	11320	11070	10760	10510	11195	10635	16	3300	100	6820	10	1	16195712	1731	-23.29	14.74	12	0.73	-459.00	725.00	39050	20230811	-72.62	4820	20230411	121.78	24900	-57.07	20240110	10600	0.85	20240408	39050	-72.62	20230811	4820	121.78	20230411	0.22	N	322510	100	16 억	171412	N	N	504	N	N
126	20240408	121003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10620	-390	5	-3.54	1114838570	103505	47.45	11330	11340	10610	14310	7710	11010	10770.87	1.06	33880	11630	11320	11070	10760	10510	11195	10635	16	3300	100	6820	10	1	16195712	1720	-23.14	14.65	12	0.64	-459.00	725.00	39050	20230811	-72.80	4820	20230411	120.33	24900	-57.35	20240110	10610	0.09	20240408	39050	-72.80	20230811	4820	120.33	20230411	0.22	N	322510	100	16 억	171412	N	N	504	N	N
127	20240408	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	-310	5	-2.82	903339190	83701	38.37	11330	11340	10610	14310	7710	11010	10792.45	1.06	25309	11630	11320	11070	10760	10510	11195	10635	16	3300	100	6820	10	1	16195712	1733	-23.31	14.76	12	0.52	-459.00	725.00	39050	20230811	-72.60	4820	20230411	121.99	24900	-57.03	20240110	10610	0.85	20240408	39050	-72.60	20230811	4820	121.99	20230411	0.22	N	322510	100	16 억	171412	N	N	504	N	N
128	20240408	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10820	-190	5	-1.73	430301100	39395	18.06	11330	11340	10770	14310	7710	11010	10922.73	1.06	6050	11630	11320	11070	10760	10510	11195	10635	16	3300	100	6820	10	1	16195712	1752	-23.57	14.92	12	0.24	-459.00	725.00	39050	20230811	-72.29	4820	20230411	124.48	24900	-56.55	20240110	10770	0.46	20240408	39050	-72.29	20230811	4820	124.48	20230411	0.22	N	322510	100	16 억	171412	N	N	504	N	N
129	20240408	091003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10930	-80	5	-0.73	120920950	10896	4.99	11330	11340	10910	14310	7710	11010	11097.74	1.06	-472	11630	11320	11070	10760	10510	11195	10635	16	3300	100	6820	10	1	16195712	1770	-23.81	15.08	12	0.07	-459.00	725.00	39050	20230811	-72.01	4820	20230411	126.76	24900	-56.10	20240110	10820	1.02	20240405	39050	-72.01	20230811	4820	126.76	20230411	0.22	N	322510	100	16 억	171412	N	N	504	N	N
130	20240405	160958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11010	-540	5	-4.68	2400713600	217440	107.70	11310	11380	10820	15010	8090	11550	11040.82	0.93	21359	12256	11902	11496	11142	10736	11700	10940	16	3460	100	7160	10	1	16195712	1783	-23.99	15.19	12	1.34	-459.00	725.00	39050	20230811	-71.81	4820	20230411	128.42	24900	-55.78	20240110	10820	1.76	20240405	39050	-71.81	20230811	4820	128.42	20230411	0.22	N	322510	100	16 억	150241	N	N	504	N	N
131	20240405	150955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11000	-550	5	-4.76	2235833970	202460	100.28	11310	11380	10820	15010	8090	11550	11043.34	0.93	24680	12256	11902	11496	11142	10736	11700	10940	16	3460	100	7160	10	1	16195712	1782	-23.97	15.17	12	1.25	-459.00	725.00	39050	20230811	-71.83	4820	20230411	128.22	24900	-55.82	20240110	10820	1.66	20240405	39050	-71.83	20230811	4820	128.22	20230411	0.22	N	322510	100	16 억	150241	N	N	0	N	N
132	20240405	140952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10910	-640	5	-5.54	1740441360	157175	77.85	11310	11380	10880	15010	8090	11550	11073.27	0.93	15683	12256	11902	11496	11142	10736	11700	10940	16	3460	100	7160	10	1	16195712	1767	-23.77	15.05	12	0.97	-459.00	725.00	39050	20230811	-72.06	4820	20230411	126.35	24900	-56.18	20240110	10880	0.28	20240405	39050	-72.06	20230811	4820	126.35	20230411	0.22	N	322510	100	16 억	150241	N	N	0	N	N
133	20240405	130950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10930	-620	5	-5.37	1335309910	120113	59.50	11310	11380	10920	15010	8090	11550	11117.11	0.93	5732	12256	11902	11496	11142	10736	11700	10940	16	3460	100	7160	10	1	16195712	1770	-23.81	15.08	12	0.74	-459.00	725.00	39050	20230811	-72.01	4820	20230411	126.76	24900	-56.10	20240110	10920	0.09	20240405	39050	-72.01	20230811	4820	126.76	20230411	0.22	N	322510	100	16 억	150241	N	N	0	N	N
134	20240405	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11050	-500	5	-4.33	913234810	81707	40.47	11310	11380	11040	15010	8090	11550	11176.95	0.93	5107	12256	11902	11496	11142	10736	11700	10940	16	3460	100	7160	10	1	16195712	1790	-24.07	15.24	12	0.50	-459.00	725.00	39050	20230811	-71.70	4820	20230411	129.25	24900	-55.62	20240110	11040	0.09	20240405	39050	-71.70	20230811	4820	129.25	20230411	0.22	N	322510	100	16 억	150241	N	N	0	N	N
135	20240405	111001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11110	-440	5	-3.81	705367760	62943	31.18	11310	11380	11100	15010	8090	11550	11206.45	0.93	3583	12256	11902	11496	11142	10736	11700	10940	16	3460	100	7160	10	1	16195712	1799	-24.20	15.32	12	0.39	-459.00	725.00	39050	20230811	-71.55	4820	20230411	130.50	24900	-55.38	20240110	11090	0.18	20240404	39050	-71.55	20230811	4820	130.50	20230411	0.22	N	322510	100	16 억	150241	N	N	0	N	N
136	20240405	100833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11210	-340	5	-2.94	457901330	40704	20.16	11310	11380	11150	15010	8090	11550	11249.54	0.93	3371	12256	11902	11496	11142	10736	11700	10940	16	3460	100	7160	10	1	16195712	1816	-24.42	15.46	12	0.25	-459.00	725.00	39050	20230811	-71.29	4820	20230411	132.57	24900	-54.98	20240110	11090	1.08	20240404	39050	-71.29	20230811	4820	132.57	20230411	0.22	N	322510	100	16 억	150241	N	N	0	N	N
137	20240405	090942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11270	-280	5	-2.42	112452950	9997	4.95	11310	11370	11150	15010	8090	11550	11248.67	0.93	1935	12256	11902	11496	11142	10736	11700	10940	16	3460	100	7160	10	1	16195712	1825	-24.55	15.54	12	0.06	-459.00	725.00	39050	20230811	-71.14	4820	20230411	133.82	24900	-54.74	20240110	11090	1.62	20240404	39050	-71.14	20230811	4820	133.82	20230411	0.22	N	322510	100	16 억	150241	N	N	0	N	N
138	20240404	160939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11550	-230	5	-1.95	2262677840	200188	184.49	11850	11850	11090	15310	8250	11780	11302.50	0.84	14478	12326	12052	11626	11352	10926	12190	11490	16	3530	100	7300	10	1	16195712	1871	-25.16	15.93	12	1.24	-459.00	725.00	39050	20230811	-70.42	4820	20230411	139.63	24900	-53.61	20240110	11090	4.15	20240404	39050	-70.42	20230811	4820	139.63	20230411	0.22	N	322510	100	16 억	135672	N	N	1075	N	N
139	20240404	150937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11300	-480	5	-4.07	2158962850	191155	176.17	11850	11850	11090	15310	8250	11780	11294.30	0.84	14739	12326	12052	11626	11352	10926	12190	11490	16	3530	100	7300	10	1	16195712	1830	-24.62	15.59	12	1.18	-459.00	725.00	39050	20230811	-71.06	4820	20230411	134.44	24900	-54.62	20240110	11090	1.89	20240404	39050	-71.06	20230811	4820	134.44	20230411	0.22	N	322510	100	16 억	135672	N	N	1075	N	N
140	20240404	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11260	-520	5	-4.41	1903509980	168435	155.23	11850	11850	11090	15310	8250	11780	11301.15	0.84	11816	12326	12052	11626	11352	10926	12190	11490	16	3530	100	7300	10	1	16195712	1824	-24.53	15.53	12	1.04	-459.00	725.00	39050	20230811	-71.17	4820	20230411	133.61	24900	-54.78	20240110	11090	1.53	20240404	39050	-71.17	20230811	4820	133.61	20230411	0.22	N	322510	100	16 억	135672	N	N	1075	N	N
141	20240404	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11170	-610	5	-5.18	1659818350	146721	135.22	11850	11850	11090	15310	8250	11780	11312.75	0.84	1929	12326	12052	11626	11352	10926	12190	11490	16	3530	100	7300	10	1	16195712	1809	-24.34	15.41	12	0.91	-459.00	725.00	39050	20230811	-71.40	4820	20230411	131.74	24900	-55.14	20240110	11090	0.72	20240404	39050	-71.40	20230811	4820	131.74	20230411	0.22	N	322510	100	16 억	135672	N	N	1075	N	N
142	20240404	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11200	-580	5	-4.92	1324202340	116597	107.45	11850	11850	11130	15310	8250	11780	11357.09	0.84	-4188	12326	12052	11626	11352	10926	12190	11490	16	3530	100	7300	10	1	16195712	1814	-24.40	15.45	12	0.72	-459.00	725.00	39050	20230811	-71.32	4820	20230411	132.37	24900	-55.02	20240110	11130	0.63	20240404	39050	-71.32	20230811	4820	132.37	20230411	0.22	N	322510	100	16 억	135672	N	N	1075	N	N
143	20240404	110941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11190	-590	5	-5.01	991021860	86804	80.00	11850	11850	11170	15310	8250	11780	11416.78	0.84	-4369	12326	12052	11626	11352	10926	12190	11490	16	3530	100	7300	10	1	16195712	1812	-24.38	15.43	12	0.54	-459.00	725.00	39050	20230811	-71.34	4820	20230411	132.16	24900	-55.06	20240110	11170	0.18	20240404	39050	-71.34	20230811	4820	132.16	20230411	0.22	N	322510	100	16 억	135672	N	N	1075	N	N
144	20240404	100937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11440	-340	5	-2.89	399258120	34331	31.64	11850	11850	11440	15310	8250	11780	11629.67	0.84	-7041	12326	12052	11626	11352	10926	12190	11490	16	3530	100	7300	10	1	16195712	1853	-24.92	15.78	12	0.21	-459.00	725.00	39050	20230811	-70.70	4820	20230411	137.34	24900	-54.06	20240110	11200	2.14	20240403	39050	-70.70	20230811	4820	137.34	20230411	0.22	N	322510	100	16 억	135672	N	N	1075	N	N
145	20240404	090941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11750	-30	5	-0.25	79456760	6753	6.22	11850	11850	11720	15310	8250	11780	11766.14	0.84	-2309	12326	12052	11626	11352	10926	12190	11490	16	3530	100	7300	10	1	16195712	1903	-25.60	16.21	12	0.04	-459.00	725.00	39050	20230811	-69.91	4820	20230411	143.78	24900	-52.81	20240110	11200	4.91	20240403	39050	-69.91	20230811	4820	143.78	20230411	0.22	N	322510	100	16 억	135672	N	N	1075	N	N
146	20240403	160936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11780	190	2	1.64	1248839930	108185	46.67	11500	11900	11200	15060	8120	11590	11543.11	0.79	4669	13010	12300	11940	11230	10870	12120	11050	16	3470	100	7180	10	1	16195712	1908	-25.66	16.25	12	0.67	-459.00	725.00	39050	20230811	-69.83	4820	20230411	144.40	24900	-52.69	20240110	11200	5.18	20240403	39050	-69.83	20230811	4820	144.40	20230411	0.22	N	322510	100	16 억	128623	N	N	1075	N	N
147	20240403	150936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11870	280	2	2.42	1185722860	102831	44.36	11500	11900	11200	15060	8120	11590	11530.79	0.79	3958	13010	12300	11940	11230	10870	12120	11050	16	3470	100	7180	10	1	16195712	1922	-25.86	16.37	12	0.63	-459.00	725.00	39050	20230811	-69.60	4820	20230411	146.27	24900	-52.33	20240110	11200	5.98	20240403	39050	-69.60	20230811	4820	146.27	20230411	0.22	N	322510	100	16 억	128623	N	N	1	N	N
148	20240403	140926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11800	210	2	1.81	1006383150	87614	37.80	11500	11890	11200	15060	8120	11590	11486.56	0.79	4019	13010	12300	11940	11230	10870	12120	11050	16	3470	100	7180	10	1	16195712	1911	-25.71	16.28	12	0.54	-459.00	725.00	39050	20230811	-69.78	4820	20230411	144.81	24900	-52.61	20240110	11200	5.36	20240403	39050	-69.78	20230811	4820	144.81	20230411	0.22	N	322510	100	16 억	128623	N	N	1	N	N
149	20240403	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11740	150	2	1.29	791585450	69407	29.94	11500	11750	11200	15060	8120	11590	11404.98	0.79	5344	13010	12300	11940	11230	10870	12120	11050	16	3470	100	7180	10	1	16195712	1901	-25.58	16.19	12	0.43	-459.00	725.00	39050	20230811	-69.94	4820	20230411	143.57	24900	-52.85	20240110	11200	4.82	20240403	39050	-69.94	20230811	4820	143.57	20230411	0.22	N	322510	100	16 억	128623	N	N	1	N	N
150	20240403	120925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11570	-20	5	-0.17	646854810	56947	24.57	11500	11590	11200	15060	8120	11590	11358.89	0.79	8360	13010	12300	11940	11230	10870	12120	11050	16	3470	100	7180	10	1	16195712	1874	-25.21	15.96	12	0.35	-459.00	725.00	39050	20230811	-70.37	4820	20230411	140.04	24900	-53.53	20240110	11200	3.30	20240403	39050	-70.37	20230811	4820	140.04	20230411	0.22	N	322510	100	16 억	128623	N	N	1	N	N
151	20240403	110932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11450	-140	5	-1.21	514040060	45395	19.58	11500	11580	11200	15060	8120	11590	11323.72	0.79	8104	13010	12300	11940	11230	10870	12120	11050	16	3470	100	7180	10	1	16195712	1854	-24.95	15.79	12	0.28	-459.00	725.00	39050	20230811	-70.68	4820	20230411	137.55	24900	-54.02	20240110	11200	2.23	20240403	39050	-70.68	20230811	4820	137.55	20230411	0.22	N	322510	100	16 억	128623	N	N	1	N	N
152	20240403	100931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	-240	5	-2.07	397049310	35089	15.14	11500	11580	11200	15060	8120	11590	11315.49	0.79	5549	13010	12300	11940	11230	10870	12120	11050	16	3470	100	7180	10	1	16195712	1838	-24.73	15.66	12	0.22	-459.00	725.00	39050	20230811	-70.93	4820	20230411	135.48	24900	-54.42	20240110	11200	1.34	20240403	39050	-70.93	20230811	4820	135.48	20230411	0.22	N	322510	100	16 억	128623	N	N	1	N	N
153	20240403	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11230	-360	5	-3.11	86236390	7581	3.27	11500	11580	11220	15060	8120	11590	11375.33	0.79	-2486	13010	12300	11940	11230	10870	12120	11050	16	3470	100	7180	10	1	16195712	1819	-24.47	15.49	12	0.05	-459.00	725.00	39050	20230811	-71.24	4820	20230411	132.99	24900	-54.90	20240110	11220	0.09	20240403	39050	-71.24	20230811	4820	132.99	20230411	0.22	N	322510	100	16 억	128623	N	N	1	N	N
154	20240402	160918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11590	-890	5	-7.13	2756375480	231434	149.46	12570	12650	11580	16220	8740	12480	11910.78	1.26	-76836	12960	12720	12370	12130	11780	12840	12250	16	3740	100	7730	10	1	16195712	1877	-25.25	15.99	12	1.43	-459.00	725.00	39050	20230811	-70.32	4820	20230411	140.46	24900	-53.45	20240110	11580	0.09	20240402	39050	-70.32	20230811	4820	140.46	20230411	0.22	N	322510	100	16 억	203260	N	N	1	N	N
155	20240402	150926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11600	-880	5	-7.05	2591977580	217255	140.31	12570	12650	11580	16220	8740	12480	11930.58	1.26	-75108	12960	12720	12370	12130	11780	12840	12250	16	3740	100	7730	10	1	16195712	1879	-25.27	16.00	12	1.34	-459.00	725.00	39050	20230811	-70.29	4820	20230411	140.66	24900	-53.41	20240110	11580	0.17	20240402	39050	-70.29	20230811	4820	140.66	20230411	0.22	N	322510	100	16 억	203260	N	N	669	N	N
156	20240402	140929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11770	-710	5	-5.69	2043046050	170241	109.94	12570	12650	11770	16220	8740	12480	12000.90	1.26	-70012	12960	12720	12370	12130	11780	12840	12250	16	3740	100	7730	10	1	16195712	1906	-25.64	16.23	12	1.05	-459.00	725.00	39050	20230811	-69.86	4820	20230411	144.19	24900	-52.73	20240110	11770	0.00	20240402	39050	-69.86	20230811	4820	144.19	20230411	0.22	N	322510	100	16 억	203260	N	N	669	N	N
157	20240402	130915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11880	-600	5	-4.81	1657089870	137618	88.88	12570	12650	11840	16220	8740	12480	12041.23	1.26	-51954	12960	12720	12370	12130	11780	12840	12250	16	3740	100	7730	10	1	16195712	1924	-25.88	16.39	12	0.85	-459.00	725.00	39050	20230811	-69.58	4820	20230411	146.47	24900	-52.29	20240110	11840	0.34	20240402	39050	-69.58	20230811	4820	146.47	20230411	0.22	N	322510	100	16 억	203260	N	N	669	N	N
158	20240402	120913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11860	-620	5	-4.97	1580525360	131171	84.71	12570	12650	11840	16220	8740	12480	12049.35	1.26	-50199	12960	12720	12370	12130	11780	12840	12250	16	3740	100	7730	10	1	16195712	1921	-25.84	16.36	12	0.81	-459.00	725.00	39050	20230811	-69.63	4820	20230411	146.06	24900	-52.37	20240110	11840	0.17	20240402	39050	-69.63	20230811	4820	146.06	20230411	0.22	N	322510	100	16 억	203260	N	N	669	N	N
159	20240402	110916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11900	-580	5	-4.65	1277103780	105622	68.21	12570	12650	11880	16220	8740	12480	12091.27	1.26	-48235	12960	12720	12370	12130	11780	12840	12250	16	3740	100	7730	10	1	16195712	1927	-25.93	16.41	12	0.65	-459.00	725.00	39050	20230811	-69.53	4820	20230411	146.89	24900	-52.21	20240110	11880	0.17	20240402	39050	-69.53	20230811	4820	146.89	20230411	0.22	N	322510	100	16 억	203260	N	N	669	N	N
160	20240402	100919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11970	-510	5	-4.09	824197470	67758	43.76	12570	12650	11970	16220	8740	12480	12163.84	1.26	-32364	12960	12720	12370	12130	11780	12840	12250	16	3740	100	7730	10	1	16195712	1939	-26.08	16.51	12	0.42	-459.00	725.00	39050	20230811	-69.35	4820	20230411	148.34	24900	-51.93	20240110	11970	0.00	20240402	39050	-69.35	20230811	4820	148.34	20230411	0.22	N	322510	100	16 억	203260	N	N	669	N	N
161	20240402	090915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	-80	5	-0.64	137724620	10973	7.09	12570	12650	12400	16220	8740	12480	12551.23	1.26	-5907	12960	12720	12370	12130	11780	12840	12250	16	3740	100	7730	10	1	16195712	2008	-27.02	17.10	12	0.07	-459.00	725.00	39050	20230811	-68.25	4820	20230411	157.26	24900	-50.20	20240110	11970	3.59	20240329	39050	-68.25	20230811	4820	157.26	20230411	0.22	N	322510	100	16 억	203260	N	N	669	N	N
162	20240401	160915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12480	480	2	4.00	1926412550	154346	146.85	12120	12610	12020	15600	8400	12000	12481.18	0.82	68362	12500	12250	12110	11860	11720	12180	11790	16	3600	100	7440	10	1	16195712	2021	-27.19	17.21	12	0.95	-459.00	725.00	39050	20230811	-68.04	4820	20230411	158.92	24900	-49.88	20240110	11970	4.26	20240329	39050	-68.04	20230811	4820	158.92	20230411	0.22	N	322510	100	16 억	133010	N	N	669	N	N
163	20240401	150917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	400	2	3.33	1852987320	148451	141.24	12120	12610	12020	15600	8400	12000	12482.20	0.82	67215	12500	12250	12110	11860	11720	12180	11790	16	3600	100	7440	10	1	16195712	2008	-27.02	17.10	12	0.92	-459.00	725.00	39050	20230811	-68.25	4820	20230411	157.26	24900	-50.20	20240110	11970	3.59	20240329	39050	-68.25	20230811	4820	157.26	20230411	0.22	N	322510	100	16 억	133010	N	N	184	N	N
164	20240401	140912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12390	390	2	3.25	1751591100	140270	133.45	12120	12610	12020	15600	8400	12000	12487.33	0.82	64143	12500	12250	12110	11860	11720	12180	11790	16	3600	100	7440	10	1	16195712	2007	-26.99	17.09	12	0.87	-459.00	725.00	39050	20230811	-68.27	4820	20230411	157.05	24900	-50.24	20240110	11970	3.51	20240329	39050	-68.27	20230811	4820	157.05	20230411	0.22	N	322510	100	16 억	133010	N	N	184	N	N
165	20240401	130909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12420	420	2	3.50	1612141140	129036	122.77	12120	12610	12020	15600	8400	12000	12493.79	0.82	66676	12500	12250	12110	11860	11720	12180	11790	16	3600	100	7440	10	1	16195712	2012	-27.06	17.13	12	0.80	-459.00	725.00	39050	20230811	-68.19	4820	20230411	157.68	24900	-50.12	20240110	11970	3.76	20240329	39050	-68.19	20230811	4820	157.68	20230411	0.22	N	322510	100	16 억	133010	N	N	184	N	N
166	20240401	120916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12430	430	2	3.58	1502416760	120283	114.44	12120	12610	12020	15600	8400	12000	12490.74	0.82	68024	12500	12250	12110	11860	11720	12180	11790	16	3600	100	7440	10	1	16195712	2013	-27.08	17.14	12	0.74	-459.00	725.00	39050	20230811	-68.17	4820	20230411	157.88	24900	-50.08	20240110	11970	3.84	20240329	39050	-68.17	20230811	4820	157.88	20230411	0.22	N	322510	100	16 억	133010	N	N	184	N	N
167	20240401	110915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12510	510	2	4.25	1356055220	108615	103.34	12120	12610	12020	15600	8400	12000	12485.04	0.82	63582	12500	12250	12110	11860	11720	12180	11790	16	3600	100	7440	10	1	16195712	2026	-27.25	17.26	12	0.67	-459.00	725.00	39050	20230811	-67.96	4820	20230411	159.54	24900	-49.76	20240110	11970	4.51	20240329	39050	-67.96	20230811	4820	159.54	20230411	0.22	N	322510	100	16 억	133010	N	N	184	N	N
168	20240401	100911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12410	410	2	3.42	681214090	54860	52.19	12120	12550	12020	15600	8400	12000	12417.43	0.82	27602	12500	12250	12110	11860	11720	12180	11790	16	3600	100	7440	10	1	16195712	2010	-27.04	17.12	12	0.34	-459.00	725.00	39050	20230811	-68.22	4820	20230411	157.47	24900	-50.16	20240110	11970	3.68	20240329	39050	-68.22	20230811	4820	157.47	20230411	0.22	N	322510	100	16 억	133010	N	N	184	N	N
169	20240401	090911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12240	240	2	2.00	72191370	5902	5.62	12120	12450	12020	15600	8400	12000	12232.27	0.82	-541	12500	12250	12110	11860	11720	12180	11790	16	3600	100	7440	10	1	16195712	1982	-26.67	16.88	12	0.04	-459.00	725.00	39050	20230811	-68.66	4820	20230411	153.94	24900	-50.84	20240110	11970	2.26	20240329	39050	-68.66	20230811	4820	153.94	20230411	0.22	N	322510	100	16 억	133010	N	N	184	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History