KissMeData/333050/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1399	4	2	0.29	92050133	66283	117.68	1386	1399	1380	1813	977	1395	1388.65	0.59	1203	1409	1402	1388	1381	1367	1405	1384	24	418	100	1000	1	1	24255455	339	30.41	1.58	12	0.27	46.00	886.00	1963	20230605	-28.73	1201	20231024	16.49	1690	-17.22	20240124	1222	14.48	20240311	1963	-28.73	20230605	1201	16.49	20231024	1.27	N	333050	100	24 억	144069	N	N	N	N
3	20240430	151228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1397	2	2	0.14	84384553	60776	107.91	1386	1399	1380	1813	977	1395	1388.43	0.59	1345	1409	1402	1388	1381	1367	1405	1384	24	418	100	1000	1	1	24255455	339	30.37	1.58	12	0.25	46.00	886.00	1963	20230605	-28.83	1201	20231024	16.32	1690	-17.34	20240124	1222	14.32	20240311	1963	-28.83	20230605	1201	16.32	20231024	1.27	N	333050	100	24 억	144069	N	N	N	N
4	20240430	141235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1399	4	2	0.29	70793741	51019	90.58	1386	1399	1380	1813	977	1395	1387.56	0.59	1345	1409	1402	1388	1381	1367	1405	1384	24	418	100	1000	1	1	24255455	339	30.41	1.58	12	0.21	46.00	886.00	1963	20230605	-28.73	1201	20231024	16.49	1690	-17.22	20240124	1222	14.48	20240311	1963	-28.73	20230605	1201	16.49	20231024	1.27	N	333050	100	24 억	144069	N	N	N	N
5	20240430	131230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1390	-5	5	-0.36	57634476	41584	73.83	1386	1395	1380	1813	977	1395	1385.93	0.59	793	1409	1402	1388	1381	1367	1405	1384	24	418	100	1000	1	1	24255455	337	30.22	1.57	12	0.17	46.00	886.00	1963	20230605	-29.19	1201	20231024	15.74	1690	-17.75	20240124	1222	13.75	20240311	1963	-29.19	20230605	1201	15.74	20231024	1.27	N	333050	100	24 억	144069	N	N	N	N
6	20240430	121227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1395	0	3	0.00	48453957	34980	62.11	1386	1395	1380	1813	977	1395	1385.13	0.59	636	1409	1402	1388	1381	1367	1405	1384	24	418	100	1000	1	1	24255455	338	30.33	1.57	12	0.14	46.00	886.00	1963	20230605	-28.94	1201	20231024	16.15	1690	-17.46	20240124	1222	14.16	20240311	1963	-28.94	20230605	1201	16.15	20231024	1.27	N	333050	100	24 억	144069	N	N	N	N
7	20240430	111221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1389	-6	5	-0.43	41931236	30290	53.78	1386	1393	1380	1813	977	1395	1384.24	0.59	636	1409	1402	1388	1381	1367	1405	1384	24	418	100	1000	1	1	24255455	337	30.20	1.57	12	0.12	46.00	886.00	1963	20230605	-29.24	1201	20231024	15.65	1690	-17.81	20240124	1222	13.67	20240311	1963	-29.24	20230605	1201	15.65	20231024	1.27	N	333050	100	24 억	144069	N	N	N	N
8	20240430	101223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1389	-6	5	-0.43	32276811	23333	41.43	1386	1393	1380	1813	977	1395	1383.20	0.59	-226	1409	1402	1388	1381	1367	1405	1384	24	418	100	1000	1	1	24255455	337	30.20	1.57	12	0.10	46.00	886.00	1963	20230605	-29.24	1201	20231024	15.65	1690	-17.81	20240124	1222	13.67	20240311	1963	-29.24	20230605	1201	15.65	20231024	1.27	N	333050	100	24 억	144069	N	N	N	N
9	20240430	091233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1392	-3	5	-0.22	8545897	6165	10.95	1386	1393	1385	1813	977	1395	1385.86	0.59	-196	1409	1402	1388	1381	1367	1405	1384	24	418	100	1000	1	1	24255455	338	30.26	1.57	12	0.03	46.00	886.00	1963	20230605	-29.09	1201	20231024	15.90	1690	-17.63	20240124	1222	13.91	20240311	1963	-29.09	20230605	1201	15.90	20231024	1.27	N	333050	100	24 억	144069	N	N	N	N
10	20240429	161212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1395	9	2	0.65	75520548	54691	114.43	1386	1395	1374	1801	971	1386	1380.86	0.55	10941	1402	1393	1385	1376	1368	1390	1373	24	415	100	990	1	1	24255455	338	30.33	1.57	12	0.23	46.00	886.00	1963	20230605	-28.94	1201	20231024	16.15	1690	-17.46	20240124	1222	14.16	20240311	1963	-28.94	20230605	1201	16.15	20231024	1.27	N	333050	100	24 억	133062	N	N	N	N
11	20240429	151223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1385	-1	5	-0.07	70343583	50961	106.62	1386	1395	1374	1801	971	1386	1380.34	0.55	10985	1402	1393	1385	1376	1368	1390	1373	24	415	100	990	1	1	24255455	336	30.11	1.56	12	0.21	46.00	886.00	1963	20230605	-29.44	1201	20231024	15.32	1690	-18.05	20240124	1222	13.34	20240311	1963	-29.44	20230605	1201	15.32	20231024	1.27	N	333050	100	24 억	133062	N	N	N	N
12	20240429	141137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1385	-1	5	-0.07	65153494	47207	98.77	1386	1395	1374	1801	971	1386	1380.17	0.55	9860	1402	1393	1385	1376	1368	1390	1373	24	415	100	990	1	1	24255455	336	30.11	1.56	12	0.19	46.00	886.00	1963	20230605	-29.44	1201	20231024	15.32	1690	-18.05	20240124	1222	13.34	20240311	1963	-29.44	20230605	1201	15.32	20231024	1.27	N	333050	100	24 억	133062	N	N	N	N
13	20240429	131221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1384	-2	5	-0.14	61628682	44662	93.44	1386	1395	1374	1801	971	1386	1379.89	0.55	9860	1402	1393	1385	1376	1368	1390	1373	24	415	100	990	1	1	24255455	336	30.09	1.56	12	0.18	46.00	886.00	1963	20230605	-29.50	1201	20231024	15.24	1690	-18.11	20240124	1222	13.26	20240311	1963	-29.50	20230605	1201	15.24	20231024	1.27	N	333050	100	24 억	133062	N	N	N	N
14	20240429	121220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1386	0	3	0.00	60914516	44146	92.36	1386	1395	1374	1801	971	1386	1379.84	0.55	9860	1402	1393	1385	1376	1368	1390	1373	24	415	100	990	1	1	24255455	336	30.13	1.56	12	0.18	46.00	886.00	1963	20230605	-29.39	1201	20231024	15.40	1690	-17.99	20240124	1222	13.42	20240311	1963	-29.39	20230605	1201	15.40	20231024	1.27	N	333050	100	24 억	133062	N	N	N	N
15	20240429	111155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1386	0	3	0.00	25558051	18472	38.65	1386	1395	1377	1801	971	1386	1383.61	0.55	623	1402	1393	1385	1376	1368	1390	1373	24	415	100	990	1	1	24255455	336	30.13	1.56	12	0.08	46.00	886.00	1963	20230605	-29.39	1201	20231024	15.40	1690	-17.99	20240124	1222	13.42	20240311	1963	-29.39	20230605	1201	15.40	20231024	1.27	N	333050	100	24 억	133062	N	N	N	N
16	20240429	101220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1392	6	2	0.43	20428352	14782	30.93	1386	1392	1377	1801	971	1386	1381.97	0.55	1035	1402	1393	1385	1376	1368	1390	1373	24	415	100	990	1	1	24255455	338	30.26	1.57	12	0.06	46.00	886.00	1963	20230605	-29.09	1201	20231024	15.90	1690	-17.63	20240124	1222	13.91	20240311	1963	-29.09	20230605	1201	15.90	20231024	1.27	N	333050	100	24 억	133062	N	N	N	N
17	20240429	091221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1386	0	3	0.00	2779620	2009	4.20	1386	1386	1380	1801	971	1386	1383.58	0.55	826	1402	1393	1385	1376	1368	1390	1373	24	415	100	990	1	1	24255455	336	30.13	1.56	12	0.01	46.00	886.00	1963	20230605	-29.39	1201	20231024	15.40	1690	-17.99	20240124	1222	13.42	20240311	1963	-29.39	20230605	1201	15.40	20231024	1.27	N	333050	100	24 억	133062	N	N	N	N
18	20240426	161215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1386	8	2	0.58	66139170	47796	143.60	1394	1394	1377	1791	965	1378	1383.98	0.55	983	1396	1386	1381	1371	1366	1384	1369	24	413	100	990	1	1	24255455	336	30.13	1.56	12	0.20	46.00	886.00	1963	20230605	-29.39	1201	20231024	15.40	1690	-17.99	20240124	1222	13.42	20240311	1963	-29.39	20230605	1201	15.40	20231024	1.24	N	333050	100	24 억	132543	N	N	N	N
19	20240426	151217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1377	-1	5	-0.07	64733901	46782	140.56	1394	1394	1377	1791	965	1378	1383.94	0.55	983	1396	1386	1381	1371	1366	1384	1369	24	413	100	990	1	1	24255455	334	29.93	1.55	12	0.19	46.00	886.00	1963	20230605	-29.85	1201	20231024	14.65	1690	-18.52	20240124	1222	12.68	20240311	1963	-29.85	20230605	1201	14.65	20231024	1.24	N	333050	100	24 억	132543	N	N	N	N
20	20240426	141215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1387	9	2	0.65	46942221	33930	101.94	1394	1394	1378	1791	965	1378	1383.77	0.55	283	1396	1386	1381	1371	1366	1384	1369	24	413	100	990	1	1	24255455	336	30.15	1.57	12	0.14	46.00	886.00	1963	20230605	-29.34	1201	20231024	15.49	1690	-17.93	20240124	1222	13.50	20240311	1963	-29.34	20230605	1201	15.49	20231024	1.24	N	333050	100	24 억	132543	N	N	N	N
21	20240426	131216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1392	14	2	1.02	36791587	26613	79.96	1394	1394	1378	1791	965	1378	1382.75	0.55	283	1396	1386	1381	1371	1366	1384	1369	24	413	100	990	1	1	24255455	338	30.26	1.57	12	0.11	46.00	886.00	1963	20230605	-29.09	1201	20231024	15.90	1690	-17.63	20240124	1222	13.91	20240311	1963	-29.09	20230605	1201	15.90	20231024	1.24	N	333050	100	24 억	132543	N	N	N	N
22	20240426	121214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1393	15	2	1.09	33712146	24402	73.32	1394	1394	1378	1791	965	1378	1381.78	0.55	283	1396	1386	1381	1371	1366	1384	1369	24	413	100	990	1	1	24255455	338	30.28	1.57	12	0.10	46.00	886.00	1963	20230605	-29.04	1201	20231024	15.99	1690	-17.57	20240124	1222	13.99	20240311	1963	-29.04	20230605	1201	15.99	20231024	1.24	N	333050	100	24 억	132543	N	N	N	N
23	20240426	111208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1385	7	2	0.51	31226105	22612	67.94	1394	1394	1378	1791	965	1378	1381.18	0.55	417	1396	1386	1381	1371	1366	1384	1369	24	413	100	990	1	1	24255455	336	30.11	1.56	12	0.09	46.00	886.00	1963	20230605	-29.44	1201	20231024	15.32	1690	-18.05	20240124	1222	13.34	20240311	1963	-29.44	20230605	1201	15.32	20231024	1.24	N	333050	100	24 억	132543	N	N	N	N
24	20240426	101213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1382	4	2	0.29	24538140	17769	53.39	1394	1394	1378	1791	965	1378	1381.24	0.55	1049	1396	1386	1381	1371	1366	1384	1369	24	413	100	990	1	1	24255455	335	30.04	1.56	12	0.07	46.00	886.00	1963	20230605	-29.60	1201	20231024	15.07	1690	-18.22	20240124	1222	13.09	20240311	1963	-29.60	20230605	1201	15.07	20231024	1.24	N	333050	100	24 억	132543	N	N	N	N
25	20240426	091218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1378	0	3	0.00	8521376	6172	18.54	1394	1394	1378	1791	965	1378	1381.58	0.55	-46	1396	1386	1381	1371	1366	1384	1369	24	413	100	990	1	1	24255455	334	29.96	1.56	12	0.03	46.00	886.00	1963	20230605	-29.80	1201	20231024	14.74	1690	-18.46	20240124	1222	12.77	20240311	1963	-29.80	20230605	1201	14.74	20231024	1.24	N	333050	100	24 억	132543	N	N	N	N
26	20240425	161208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1378	-11	5	-0.79	43500785	31490	67.14	1383	1391	1376	1805	973	1389	1381.38	0.58	-7120	1411	1400	1394	1383	1377	1397	1380	24	416	100	1000	1	1	24255455	334	29.96	1.56	12	0.13	46.00	886.00	1963	20230605	-29.80	1201	20231024	14.74	1690	-18.46	20240124	1222	12.77	20240311	1963	-29.80	20230605	1201	14.74	20231024	1.11	N	333050	100	24 억	139663	N	N	N	N
27	20240425	151213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1387	-2	5	-0.14	39302930	28445	60.65	1383	1391	1376	1805	973	1389	1381.68	0.58	-7119	1411	1400	1394	1383	1377	1397	1380	24	416	100	1000	1	1	24255455	336	30.15	1.57	12	0.12	46.00	886.00	1963	20230605	-29.34	1201	20231024	15.49	1690	-17.93	20240124	1222	13.50	20240311	1963	-29.34	20230605	1201	15.49	20231024	1.11	N	333050	100	24 억	139663	N	N	N	N
28	20240425	141209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1386	-3	5	-0.22	28887867	20943	44.65	1383	1389	1376	1805	973	1389	1379.30	0.58	-3182	1411	1400	1394	1383	1377	1397	1380	24	416	100	1000	1	1	24255455	336	30.13	1.56	12	0.09	46.00	886.00	1963	20230605	-29.39	1201	20231024	15.40	1690	-17.99	20240124	1222	13.42	20240311	1963	-29.39	20230605	1201	15.40	20231024	1.11	N	333050	100	24 억	139663	N	N	N	N
29	20240425	131210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1377	-12	5	-0.86	25672063	18621	39.70	1383	1389	1376	1805	973	1389	1378.59	0.58	-2704	1411	1400	1394	1383	1377	1397	1380	24	416	100	1000	1	1	24255455	334	29.93	1.55	12	0.08	46.00	886.00	1963	20230605	-29.85	1201	20231024	14.65	1690	-18.52	20240124	1222	12.68	20240311	1963	-29.85	20230605	1201	14.65	20231024	1.11	N	333050	100	24 억	139663	N	N	N	N
30	20240425	121206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1377	-12	5	-0.86	25174884	18260	38.93	1383	1389	1376	1805	973	1389	1378.62	0.58	-2704	1411	1400	1394	1383	1377	1397	1380	24	416	100	1000	1	1	24255455	334	29.93	1.55	12	0.08	46.00	886.00	1963	20230605	-29.85	1201	20231024	14.65	1690	-18.52	20240124	1222	12.68	20240311	1963	-29.85	20230605	1201	14.65	20231024	1.11	N	333050	100	24 억	139663	N	N	N	N
31	20240425	111208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1378	-11	5	-0.79	15736621	11407	24.32	1383	1389	1376	1805	973	1389	1379.45	0.58	-1626	1411	1400	1394	1383	1377	1397	1380	24	416	100	1000	1	1	24255455	334	29.96	1.56	12	0.05	46.00	886.00	1963	20230605	-29.80	1201	20231024	14.74	1690	-18.46	20240124	1222	12.77	20240311	1963	-29.80	20230605	1201	14.74	20231024	1.11	N	333050	100	24 억	139663	N	N	N	N
32	20240425	101208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1388	-1	5	-0.07	12753851	9243	19.71	1383	1389	1376	1805	973	1389	1379.71	0.58	-1534	1411	1400	1394	1383	1377	1397	1380	24	416	100	1000	1	1	24255455	337	30.17	1.57	12	0.04	46.00	886.00	1963	20230605	-29.29	1201	20231024	15.57	1690	-17.87	20240124	1222	13.58	20240311	1963	-29.29	20230605	1201	15.57	20231024	1.11	N	333050	100	24 억	139663	N	N	N	N
33	20240425	091212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1376	-13	5	-0.94	7890804	5717	12.19	1383	1387	1376	1805	973	1389	1380.03	0.58	-1698	1411	1400	1394	1383	1377	1397	1380	24	416	100	1000	1	1	24255455	334	29.91	1.55	12	0.02	46.00	886.00	1963	20230605	-29.90	1201	20231024	14.57	1690	-18.58	20240124	1222	12.60	20240311	1963	-29.90	20230605	1201	14.57	20231024	1.11	N	333050	100	24 억	139663	N	N	N	N
34	20240424	161149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1389	-14	5	-1.00	65275621	46854	47.94	1404	1405	1388	1823	983	1403	1393.17	0.60	-6634	1437	1419	1391	1373	1345	1429	1383	24	420	100	1010	1	1	24255455	337	30.20	1.57	12	0.19	46.00	886.00	1963	20230605	-29.24	1201	20231024	15.65	1690	-17.81	20240124	1222	13.67	20240311	1963	-29.24	20230605	1201	15.65	20231024	1.10	N	333050	100	24 억	145932	N	N	N	N
35	20240424	151206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1395	-8	5	-0.57	60500438	43418	44.43	1404	1405	1388	1823	983	1403	1393.44	0.60	-6115	1437	1419	1391	1373	1345	1429	1383	24	420	100	1010	1	1	24255455	338	30.33	1.57	12	0.18	46.00	886.00	1963	20230605	-28.94	1201	20231024	16.15	1690	-17.46	20240124	1222	14.16	20240311	1963	-28.94	20230605	1201	16.15	20231024	1.10	N	333050	100	24 억	145932	N	N	N	N
36	20240424	141207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1396	-7	5	-0.50	54445519	39067	39.97	1404	1405	1388	1823	983	1403	1393.64	0.60	-5372	1437	1419	1391	1373	1345	1429	1383	24	420	100	1010	1	1	24255455	339	30.35	1.58	12	0.16	46.00	886.00	1963	20230605	-28.88	1201	20231024	16.24	1690	-17.40	20240124	1222	14.24	20240311	1963	-28.88	20230605	1201	16.24	20231024	1.10	N	333050	100	24 억	145932	N	N	N	N
37	20240424	131210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1394	-9	5	-0.64	38882719	27885	28.53	1404	1405	1388	1823	983	1403	1394.39	0.60	-5026	1437	1419	1391	1373	1345	1429	1383	24	420	100	1010	1	1	24255455	338	30.30	1.57	12	0.11	46.00	886.00	1963	20230605	-28.99	1201	20231024	16.07	1690	-17.51	20240124	1222	14.08	20240311	1963	-28.99	20230605	1201	16.07	20231024	1.10	N	333050	100	24 억	145932	N	N	N	N
38	20240424	121204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1395	-8	5	-0.57	37548367	26928	27.55	1404	1405	1388	1823	983	1403	1394.40	0.60	-5026	1437	1419	1391	1373	1345	1429	1383	24	420	100	1010	1	1	24255455	338	30.33	1.57	12	0.11	46.00	886.00	1963	20230605	-28.94	1201	20231024	16.15	1690	-17.46	20240124	1222	14.16	20240311	1963	-28.94	20230605	1201	16.15	20231024	1.10	N	333050	100	24 억	145932	N	N	N	N
39	20240424	111202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1394	-9	5	-0.64	35244982	25276	25.86	1404	1405	1388	1823	983	1403	1394.40	0.60	-5026	1437	1419	1391	1373	1345	1429	1383	24	420	100	1010	1	1	24255455	338	30.30	1.57	12	0.10	46.00	886.00	1963	20230605	-28.99	1201	20231024	16.07	1690	-17.51	20240124	1222	14.08	20240311	1963	-28.99	20230605	1201	16.07	20231024	1.10	N	333050	100	24 억	145932	N	N	N	N
40	20240424	101200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1392	-11	5	-0.78	23375975	16745	17.13	1404	1405	1390	1823	983	1403	1396.00	0.60	-1644	1437	1419	1391	1373	1345	1429	1383	24	420	100	1010	1	1	24255455	338	30.26	1.57	12	0.07	46.00	886.00	1963	20230605	-29.09	1201	20231024	15.90	1690	-17.63	20240124	1222	13.91	20240311	1963	-29.09	20230605	1201	15.90	20231024	1.10	N	333050	100	24 억	145932	N	N	N	N
41	20240424	091205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1391	-12	5	-0.86	7774151	5558	5.69	1404	1405	1391	1823	983	1403	1398.73	0.60	1075	1437	1419	1391	1373	1345	1429	1383	24	420	100	1010	1	1	24255455	337	30.24	1.57	12	0.02	46.00	886.00	1963	20230605	-29.14	1201	20231024	15.82	1690	-17.69	20240124	1222	13.83	20240311	1963	-29.14	20230605	1201	15.82	20231024	1.10	N	333050	100	24 억	145932	N	N	N	N
42	20240423	161131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1403	3	2	0.21	135702238	97563	99.53	1387	1409	1363	1820	980	1400	1390.92	0.65	-11773	1440	1420	1386	1366	1332	1430	1376	24	420	100	1000	1	1	24255455	340	30.50	1.58	12	0.40	46.00	886.00	1963	20230605	-28.53	1201	20231024	16.82	1690	-16.98	20240124	1222	14.81	20240311	1963	-28.53	20230605	1201	16.82	20231024	1.04	N	333050	100	24 억	157705	N	N	N	N
43	20240423	151159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1403	3	2	0.21	132084532	94974	96.89	1387	1409	1363	1820	980	1400	1390.74	0.65	-11084	1440	1420	1386	1366	1332	1430	1376	24	420	100	1000	1	1	24255455	340	30.50	1.58	12	0.39	46.00	886.00	1963	20230605	-28.53	1201	20231024	16.82	1690	-16.98	20240124	1222	14.81	20240311	1963	-28.53	20230605	1201	16.82	20231024	1.04	N	333050	100	24 억	157705	N	N	N	N
44	20240423	141158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1386	-14	5	-1.00	110269274	79352	80.95	1387	1409	1363	1820	980	1400	1389.62	0.65	-9512	1440	1420	1386	1366	1332	1430	1376	24	420	100	1000	1	1	24255455	336	30.13	1.56	12	0.33	46.00	886.00	1963	20230605	-29.39	1201	20231024	15.40	1690	-17.99	20240124	1222	13.42	20240311	1963	-29.39	20230605	1201	15.40	20231024	1.04	N	333050	100	24 억	157705	N	N	N	N
45	20240423	131156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1381	-19	5	-1.36	106467826	76603	78.15	1387	1409	1363	1820	980	1400	1389.86	0.65	-9509	1440	1420	1386	1366	1332	1430	1376	24	420	100	1000	1	1	24255455	335	30.02	1.56	12	0.32	46.00	886.00	1963	20230605	-29.65	1201	20231024	14.99	1690	-18.28	20240124	1222	13.01	20240311	1963	-29.65	20230605	1201	14.99	20231024	1.04	N	333050	100	24 억	157705	N	N	N	N
46	20240423	121155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1384	-16	5	-1.14	81778122	58623	59.80	1387	1409	1381	1820	980	1400	1394.98	0.65	-5983	1440	1420	1386	1366	1332	1430	1376	24	420	100	1000	1	1	24255455	336	30.09	1.56	12	0.24	46.00	886.00	1963	20230605	-29.50	1201	20231024	15.24	1690	-18.11	20240124	1222	13.26	20240311	1963	-29.50	20230605	1201	15.24	20231024	1.04	N	333050	100	24 억	157705	N	N	N	N
47	20240423	111157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1392	-8	5	-0.57	66171914	47363	48.32	1387	1409	1387	1820	980	1400	1397.12	0.65	-2728	1440	1420	1386	1366	1332	1430	1376	24	420	100	1000	1	1	24255455	338	30.26	1.57	12	0.20	46.00	886.00	1963	20230605	-29.09	1201	20231024	15.90	1690	-17.63	20240124	1222	13.91	20240311	1963	-29.09	20230605	1201	15.90	20231024	1.04	N	333050	100	24 억	157705	N	N	N	N
48	20240423	101154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1399	-1	5	-0.07	44050561	31545	32.18	1387	1401	1387	1820	980	1400	1396.44	0.65	3572	1440	1420	1386	1366	1332	1430	1376	24	420	100	1000	1	1	24255455	339	30.41	1.58	12	0.13	46.00	886.00	1963	20230605	-28.73	1201	20231024	16.49	1690	-17.22	20240124	1222	14.48	20240311	1963	-28.73	20230605	1201	16.49	20231024	1.04	N	333050	100	24 억	157705	N	N	N	N
49	20240423	091157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1392	-8	5	-0.57	2580397	1857	1.89	1387	1400	1387	1820	980	1400	1389.55	0.65	906	1440	1420	1386	1366	1332	1430	1376	24	420	100	1000	1	1	24255455	338	30.26	1.57	12	0.01	46.00	886.00	1963	20230605	-29.09	1201	20231024	15.90	1690	-17.63	20240124	1222	13.91	20240311	1963	-29.09	20230605	1201	15.90	20231024	1.04	N	333050	100	24 억	157705	N	N	N	N
50	20240422	161152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1400	20	2	1.45	136583120	97973	98.81	1365	1406	1352	1794	966	1380	1394.09	0.64	1904	1410	1395	1365	1350	1320	1402	1357	24	414	100	990	1	1	24255455	340	30.43	1.58	12	0.40	46.00	886.00	1963	20230605	-28.68	1201	20231024	16.57	1690	-17.16	20240124	1222	14.57	20240311	1963	-28.68	20230605	1201	16.57	20231024	1.03	N	333050	100	24 억	155801	N	N	N	N
51	20240422	151149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1399	19	2	1.38	134236015	96297	97.12	1365	1406	1352	1794	966	1380	1393.98	0.64	2055	1410	1395	1365	1350	1320	1402	1357	24	414	100	990	1	1	24255455	339	30.41	1.58	12	0.40	46.00	886.00	1963	20230605	-28.73	1201	20231024	16.49	1690	-17.22	20240124	1222	14.48	20240311	1963	-28.73	20230605	1201	16.49	20231024	1.03	N	333050	100	24 억	155801	N	N	N	N
52	20240422	141151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1402	22	2	1.59	124169378	89112	89.88	1365	1406	1352	1794	966	1380	1393.41	0.64	2089	1410	1395	1365	1350	1320	1402	1357	24	414	100	990	1	1	24255455	340	30.48	1.58	12	0.37	46.00	886.00	1963	20230605	-28.58	1201	20231024	16.74	1690	-17.04	20240124	1222	14.73	20240311	1963	-28.58	20230605	1201	16.74	20231024	1.03	N	333050	100	24 억	155801	N	N	N	N
53	20240422	131148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1403	23	2	1.67	98853068	71079	71.69	1365	1404	1352	1794	966	1380	1390.75	0.64	3716	1410	1395	1365	1350	1320	1402	1357	24	414	100	990	1	1	24255455	340	30.50	1.58	12	0.29	46.00	886.00	1963	20230605	-28.53	1201	20231024	16.82	1690	-16.98	20240124	1222	14.81	20240311	1963	-28.53	20230605	1201	16.82	20231024	1.03	N	333050	100	24 억	155801	N	N	N	N
54	20240422	121147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1385	5	2	0.36	81270615	58489	58.99	1365	1401	1352	1794	966	1380	1389.50	0.64	3115	1410	1395	1365	1350	1320	1402	1357	24	414	100	990	1	1	24255455	336	30.11	1.56	12	0.24	46.00	886.00	1963	20230605	-29.44	1201	20231024	15.32	1690	-18.05	20240124	1222	13.34	20240311	1963	-29.44	20230605	1201	15.32	20231024	1.03	N	333050	100	24 억	155801	N	N	N	N
55	20240422	111149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1383	3	2	0.22	73572273	52946	53.40	1365	1401	1352	1794	966	1380	1389.57	0.64	3032	1410	1395	1365	1350	1320	1402	1357	24	414	100	990	1	1	24255455	335	30.07	1.56	12	0.22	46.00	886.00	1963	20230605	-29.55	1201	20231024	15.15	1690	-18.17	20240124	1222	13.18	20240311	1963	-29.55	20230605	1201	15.15	20231024	1.03	N	333050	100	24 억	155801	N	N	N	N
56	20240422	101149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1398	18	2	1.30	36964549	26713	26.94	1365	1398	1352	1794	966	1380	1383.77	0.64	2382	1410	1395	1365	1350	1320	1402	1357	24	414	100	990	1	1	24255455	339	30.39	1.58	12	0.11	46.00	886.00	1963	20230605	-28.78	1201	20231024	16.40	1690	-17.28	20240124	1222	14.40	20240311	1963	-28.78	20230605	1201	16.40	20231024	1.03	N	333050	100	24 억	155801	N	N	N	N
57	20240422	091150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1374	-6	5	-0.43	4851036	3566	3.60	1365	1378	1352	1794	966	1380	1360.36	0.64	970	1410	1395	1365	1350	1320	1402	1357	24	414	100	990	1	1	24255455	333	29.87	1.55	12	0.01	46.00	886.00	1963	20230605	-30.01	1201	20231024	14.40	1690	-18.70	20240124	1222	12.44	20240311	1963	-30.01	20230605	1201	14.40	20231024	1.03	N	333050	100	24 억	155801	N	N	N	N
58	20240419	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1380	-1	5	-0.07	134712422	99122	219.63	1376	1380	1335	1795	967	1381	1359.02	0.74	-23474	1411	1396	1375	1360	1339	1403	1367	24	414	100	990	1	1	24255455	335	30.00	1.56	12	0.41	46.00	886.00	1963	20230605	-29.70	1201	20231024	14.90	1690	-18.34	20240124	1222	12.93	20240311	1963	-29.70	20230605	1201	14.90	20231024	1.00	N	333050	100	24 억	179275	N	N	N	N
59	20240419	151103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1372	-9	5	-0.65	130791265	96270	213.31	1376	1379	1335	1795	967	1381	1358.58	0.74	-22104	1411	1396	1375	1360	1339	1403	1367	24	414	100	990	1	1	24255455	333	29.83	1.55	12	0.40	46.00	886.00	1963	20230605	-30.11	1201	20231024	14.24	1690	-18.82	20240124	1222	12.27	20240311	1963	-30.11	20230605	1201	14.24	20231024	1.00	N	333050	100	24 억	179275	N	N	N	N
60	20240419	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1373	-8	5	-0.58	101296043	74713	165.55	1376	1379	1335	1795	967	1381	1355.79	0.74	-17588	1411	1396	1375	1360	1339	1403	1367	24	414	100	990	1	1	24255455	333	29.85	1.55	12	0.31	46.00	886.00	1963	20230605	-30.06	1201	20231024	14.32	1690	-18.76	20240124	1222	12.36	20240311	1963	-30.06	20230605	1201	14.32	20231024	1.00	N	333050	100	24 억	179275	N	N	N	N
61	20240419	131054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1354	-27	5	-1.96	88300313	65206	144.48	1376	1379	1335	1795	967	1381	1354.16	0.74	-13679	1411	1396	1375	1360	1339	1403	1367	24	414	100	990	1	1	24255455	328	29.43	1.53	12	0.27	46.00	886.00	1963	20230605	-31.02	1201	20231024	12.74	1690	-19.88	20240124	1222	10.80	20240311	1963	-31.02	20230605	1201	12.74	20231024	1.00	N	333050	100	24 억	179275	N	N	N	N
62	20240419	121050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1342	-39	5	-2.82	82543067	60930	135.01	1376	1379	1335	1795	967	1381	1354.70	0.74	-12266	1411	1396	1375	1360	1339	1403	1367	24	414	100	990	1	1	24255455	326	29.17	1.51	12	0.25	46.00	886.00	1963	20230605	-31.64	1201	20231024	11.74	1690	-20.59	20240124	1222	9.82	20240311	1963	-31.64	20230605	1201	11.74	20231024	1.00	N	333050	100	24 억	179275	N	N	N	N
63	20240419	111105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1345	-36	5	-2.61	62611795	46049	102.03	1376	1379	1345	1795	967	1381	1359.66	0.74	-11545	1411	1396	1375	1360	1339	1403	1367	24	414	100	990	1	1	24255455	326	29.24	1.52	12	0.19	46.00	886.00	1963	20230605	-31.48	1201	20231024	11.99	1690	-20.41	20240124	1222	10.07	20240311	1963	-31.48	20230605	1201	11.99	20231024	1.00	N	333050	100	24 억	179275	N	N	N	N
64	20240419	101100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1359	-22	5	-1.59	46227119	33932	75.19	1376	1379	1354	1795	967	1381	1362.33	0.74	-5608	1411	1396	1375	1360	1339	1403	1367	24	414	100	990	1	1	24255455	330	29.54	1.53	12	0.14	46.00	886.00	1963	20230605	-30.77	1201	20231024	13.16	1690	-19.59	20240124	1222	11.21	20240311	1963	-30.77	20230605	1201	13.16	20231024	1.00	N	333050	100	24 억	179275	N	N	N	N
65	20240419	091050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1369	-12	5	-0.87	10860977	7931	17.57	1376	1379	1365	1795	967	1381	1369.38	0.74	-1322	1411	1396	1375	1360	1339	1403	1367	24	414	100	990	1	1	24255455	332	29.76	1.55	12	0.03	46.00	886.00	1963	20230605	-30.26	1201	20231024	13.99	1690	-18.99	20240124	1222	12.03	20240311	1963	-30.26	20230605	1201	13.99	20231024	1.00	N	333050	100	24 억	179275	N	N	N	N
66	20240418	161052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1381	14	2	1.02	61365562	44626	47.93	1354	1390	1354	1777	957	1367	1375.11	0.72	3504	1420	1393	1359	1332	1298	1407	1346	24	410	100	980	1	1	24255455	335	30.02	1.56	12	0.18	46.00	886.00	1963	20230605	-29.65	1201	20231024	14.99	1690	-18.28	20240124	1222	13.01	20240311	1963	-29.65	20230605	1201	14.99	20231024	0.93	N	333050	100	24 억	175771	N	N	N	N
67	20240418	151050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1365	-2	5	-0.15	55013416	40000	42.97	1354	1390	1354	1777	957	1367	1375.34	0.72	3504	1420	1393	1359	1332	1298	1407	1346	24	410	100	980	1	1	24255455	331	29.67	1.54	12	0.16	46.00	886.00	1963	20230605	-30.46	1201	20231024	13.66	1690	-19.23	20240124	1222	11.70	20240311	1963	-30.46	20230605	1201	13.66	20231024	0.93	N	333050	100	24 억	175771	N	N	N	N
68	20240418	141057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1375	8	2	0.59	48647959	35336	37.96	1354	1390	1354	1777	957	1367	1376.73	0.72	3707	1420	1393	1359	1332	1298	1407	1346	24	410	100	980	1	1	24255455	334	29.89	1.55	12	0.15	46.00	886.00	1963	20230605	-29.95	1201	20231024	14.49	1690	-18.64	20240124	1222	12.52	20240311	1963	-29.95	20230605	1201	14.49	20231024	0.93	N	333050	100	24 억	175771	N	N	N	N
69	20240418	131047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1380	13	2	0.95	35697927	25921	27.84	1354	1390	1354	1777	957	1367	1377.18	0.72	3747	1420	1393	1359	1332	1298	1407	1346	24	410	100	980	1	1	24255455	335	30.00	1.56	12	0.11	46.00	886.00	1963	20230605	-29.70	1201	20231024	14.90	1690	-18.34	20240124	1222	12.93	20240311	1963	-29.70	20230605	1201	14.90	20231024	0.93	N	333050	100	24 억	175771	N	N	N	N
70	20240418	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1378	11	2	0.80	30945375	22473	24.14	1354	1390	1354	1777	957	1367	1377.00	0.72	3801	1420	1393	1359	1332	1298	1407	1346	24	410	100	980	1	1	24255455	334	29.96	1.56	12	0.09	46.00	886.00	1963	20230605	-29.80	1201	20231024	14.74	1690	-18.46	20240124	1222	12.77	20240311	1963	-29.80	20230605	1201	14.74	20231024	0.93	N	333050	100	24 억	175771	N	N	N	N
71	20240418	111055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1381	14	2	1.02	27727048	20136	21.63	1354	1390	1354	1777	957	1367	1376.99	0.72	3801	1420	1393	1359	1332	1298	1407	1346	24	410	100	980	1	1	24255455	335	30.02	1.56	12	0.08	46.00	886.00	1963	20230605	-29.65	1201	20231024	14.99	1690	-18.28	20240124	1222	13.01	20240311	1963	-29.65	20230605	1201	14.99	20231024	0.93	N	333050	100	24 억	175771	N	N	N	N
72	20240418	101051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1385	18	2	1.32	19856287	14441	15.51	1354	1390	1354	1777	957	1367	1374.99	0.72	3801	1420	1393	1359	1332	1298	1407	1346	24	410	100	980	1	1	24255455	336	30.11	1.56	12	0.06	46.00	886.00	1963	20230605	-29.44	1201	20231024	15.32	1690	-18.05	20240124	1222	13.34	20240311	1963	-29.44	20230605	1201	15.32	20231024	0.93	N	333050	100	24 억	175771	N	N	N	N
73	20240418	091048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1379	12	2	0.88	5932823	4352	4.67	1354	1380	1354	1777	957	1367	1363.24	0.72	109	1420	1393	1359	1332	1298	1407	1346	24	410	100	980	1	1	24255455	334	29.98	1.56	12	0.02	46.00	886.00	1963	20230605	-29.75	1201	20231024	14.82	1690	-18.40	20240124	1222	12.85	20240311	1963	-29.75	20230605	1201	14.82	20231024	0.93	N	333050	100	24 억	175771	N	N	N	N
74	20240417	161039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1367	34	2	2.55	121259563	89405	32.69	1333	1386	1325	1732	934	1333	1356.30	0.68	11651	1401	1366	1343	1308	1285	1355	1297	24	399	100	950	1	1	24255455	332	29.72	1.54	12	0.37	46.00	886.00	1963	20230605	-30.36	1201	20231024	13.82	1690	-19.11	20240124	1222	11.87	20240311	1963	-30.36	20230605	1201	13.82	20231024	0.93	N	333050	100	24 억	164120	N	Y	N	N
75	20240417	151056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1367	34	2	2.55	120495410	88846	32.49	1333	1386	1325	1732	934	1333	1356.23	0.68	11651	1401	1366	1343	1308	1285	1355	1297	24	399	100	950	1	1	24255455	332	29.72	1.54	12	0.37	46.00	886.00	1963	20230605	-30.36	1201	20231024	13.82	1690	-19.11	20240124	1222	11.87	20240311	1963	-30.36	20230605	1201	13.82	20231024	0.93	N	333050	100	24 억	164120	N	N	N	N
76	20240417	141053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1364	31	2	2.33	110041186	81189	29.69	1333	1386	1325	1732	934	1333	1355.37	0.68	10873	1401	1366	1343	1308	1285	1355	1297	24	399	100	950	1	1	24255455	331	29.65	1.54	12	0.33	46.00	886.00	1963	20230605	-30.51	1201	20231024	13.57	1690	-19.29	20240124	1222	11.62	20240311	1963	-30.51	20230605	1201	13.57	20231024	0.93	N	333050	100	24 억	164120	N	N	N	N
77	20240417	131053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1364	31	2	2.33	92271981	68137	24.92	1333	1386	1325	1732	934	1333	1354.21	0.68	10145	1401	1366	1343	1308	1285	1355	1297	24	399	100	950	1	1	24255455	331	29.65	1.54	12	0.28	46.00	886.00	1963	20230605	-30.51	1201	20231024	13.57	1690	-19.29	20240124	1222	11.62	20240311	1963	-30.51	20230605	1201	13.57	20231024	0.93	N	333050	100	24 억	164120	N	N	N	N
78	20240417	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1363	30	2	2.25	69975765	51800	18.94	1333	1386	1325	1732	934	1333	1350.88	0.68	9874	1401	1366	1343	1308	1285	1355	1297	24	399	100	950	1	1	24255455	331	29.63	1.54	12	0.21	46.00	886.00	1963	20230605	-30.57	1201	20231024	13.49	1690	-19.35	20240124	1222	11.54	20240311	1963	-30.57	20230605	1201	13.49	20231024	0.93	N	333050	100	24 억	164120	N	N	N	N
79	20240417	111058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1365	32	2	2.40	53103379	39447	14.42	1333	1367	1325	1732	934	1333	1346.20	0.68	10307	1401	1366	1343	1308	1285	1355	1297	24	399	100	950	1	1	24255455	331	29.67	1.54	12	0.16	46.00	886.00	1963	20230605	-30.46	1201	20231024	13.66	1690	-19.23	20240124	1222	11.70	20240311	1963	-30.46	20230605	1201	13.66	20231024	0.93	N	333050	100	24 억	164120	N	N	N	N
80	20240417	101048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1350	17	2	1.28	35886092	26769	9.79	1333	1358	1325	1732	934	1333	1340.58	0.68	8554	1401	1366	1343	1308	1285	1355	1297	24	399	100	950	1	1	24255455	327	29.35	1.52	12	0.11	46.00	886.00	1963	20230605	-31.23	1201	20231024	12.41	1690	-20.12	20240124	1222	10.47	20240311	1963	-31.23	20230605	1201	12.41	20231024	0.93	N	333050	100	24 억	164120	N	N	N	N
81	20240417	091044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1336	3	2	0.23	14137097	10589	3.87	1333	1342	1325	1732	934	1333	1335.07	0.68	6366	1401	1366	1343	1308	1285	1355	1297	24	399	100	950	1	1	24255455	324	29.04	1.51	12	0.04	46.00	886.00	1963	20230605	-31.94	1201	20231024	11.24	1690	-20.95	20240124	1222	9.33	20240311	1963	-31.94	20230605	1201	11.24	20231024	0.93	N	333050	100	24 억	164120	N	N	N	N
82	20240416	161050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1333	-45	5	-3.27	362352352	269256	12.40	1370	1378	1320	1791	965	1378	1345.76	0.65	7496	1590	1483	1424	1317	1258	1454	1288	24	413	100	990	1	1	24255455	323	28.98	1.50	12	1.11	46.00	886.00	1963	20230605	-32.09	1201	20231024	10.99	1690	-21.12	20240124	1222	9.08	20240311	1963	-32.09	20230605	1201	10.99	20231024	0.95	N	333050	100	24 억	156624	N	N	N	N
83	20240416	151048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1330	-48	5	-3.48	350808933	260589	12.00	1370	1378	1320	1791	965	1378	1346.13	0.65	7072	1590	1483	1424	1317	1258	1454	1288	24	413	100	990	1	1	24255455	323	28.91	1.50	12	1.07	46.00	886.00	1963	20230605	-32.25	1201	20231024	10.74	1690	-21.30	20240124	1222	8.84	20240311	1963	-32.25	20230605	1201	10.74	20231024	0.95	N	333050	100	24 억	156624	N	N	N	N
84	20240416	141050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1340	-38	5	-2.76	342951521	254710	11.73	1370	1378	1320	1791	965	1378	1346.35	0.65	7052	1590	1483	1424	1317	1258	1454	1288	24	413	100	990	1	1	24255455	325	29.13	1.51	12	1.05	46.00	886.00	1963	20230605	-31.74	1201	20231024	11.57	1690	-20.71	20240124	1222	9.66	20240311	1963	-31.74	20230605	1201	11.57	20231024	0.95	N	333050	100	24 억	156624	N	N	N	N
85	20240416	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1341	-37	5	-2.69	290178296	215472	9.92	1370	1378	1320	1791	965	1378	1346.61	0.65	10128	1590	1483	1424	1317	1258	1454	1288	24	413	100	990	1	1	24255455	325	29.15	1.51	12	0.89	46.00	886.00	1963	20230605	-31.69	1201	20231024	11.66	1690	-20.65	20240124	1222	9.74	20240311	1963	-31.69	20230605	1201	11.66	20231024	0.95	N	333050	100	24 억	156624	N	N	N	N
86	20240416	121049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1327	-51	5	-3.70	272820299	202411	9.32	1370	1378	1320	1791	965	1378	1347.75	0.65	10368	1590	1483	1424	1317	1258	1454	1288	24	413	100	990	1	1	24255455	322	28.85	1.50	12	0.83	46.00	886.00	1963	20230605	-32.40	1201	20231024	10.49	1690	-21.48	20240124	1222	8.59	20240311	1963	-32.40	20230605	1201	10.49	20231024	0.95	N	333050	100	24 억	156624	N	N	N	N
87	20240416	111044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1323	-55	5	-3.99	260586618	193157	8.89	1370	1378	1323	1791	965	1378	1348.99	0.65	11054	1590	1483	1424	1317	1258	1454	1288	24	413	100	990	1	1	24255455	321	28.76	1.49	12	0.80	46.00	886.00	1963	20230605	-32.60	1201	20231024	10.16	1690	-21.72	20240124	1222	8.27	20240311	1963	-32.60	20230605	1201	10.16	20231024	0.95	N	333050	100	24 억	156624	N	N	N	N
88	20240416	101036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1347	-31	5	-2.25	179748673	132645	6.11	1370	1378	1340	1791	965	1378	1354.99	0.65	17242	1590	1483	1424	1317	1258	1454	1288	24	413	100	990	1	1	24255455	327	29.28	1.52	12	0.55	46.00	886.00	1963	20230605	-31.38	1201	20231024	12.16	1690	-20.30	20240124	1222	10.23	20240311	1963	-31.38	20230605	1201	12.16	20231024	0.95	N	333050	100	24 억	156624	N	N	N	N
89	20240416	091036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1348	-30	5	-2.18	125818702	92540	4.26	1370	1378	1340	1791	965	1378	1359.48	0.65	18505	1590	1483	1424	1317	1258	1454	1288	24	413	100	990	1	1	24255455	327	29.30	1.52	12	0.38	46.00	886.00	1963	20230605	-31.33	1201	20231024	12.24	1690	-20.24	20240124	1222	10.31	20240311	1963	-31.33	20230605	1201	12.24	20231024	0.95	N	333050	100	24 억	156624	N	N	N	N
90	20240415	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1378	-20	5	-1.43	3173529144	2167478	2331.35	1392	1531	1365	1817	979	1398	1464.59	0.65	-1937	1449	1423	1394	1368	1339	1436	1381	24	419	100	1000	1	1	24255455	334	29.96	1.56	12	8.94	46.00	886.00	1963	20230605	-29.80	1201	20231024	14.74	1690	-18.46	20240124	1222	12.77	20240311	1963	-29.80	20230605	1201	14.74	20231024	0.94	N	333050	100	24 억	158036	N	N	N	N
91	20240415	151040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1379	-19	5	-1.36	3103998605	2116912	2276.96	1392	1531	1365	1817	979	1398	1466.29	0.65	-1818	1449	1423	1394	1368	1339	1436	1381	24	419	100	1000	1	1	24255455	334	29.98	1.56	12	8.73	46.00	886.00	1963	20230605	-29.75	1201	20231024	14.82	1690	-18.40	20240124	1222	12.85	20240311	1963	-29.75	20230605	1201	14.82	20231024	0.94	N	333050	100	24 억	158036	N	N	N	N
92	20240415	141033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1402	4	2	0.29	102596335	73760	79.34	1392	1409	1365	1817	979	1398	1390.95	0.65	-9661	1449	1423	1394	1368	1339	1436	1381	24	419	100	1000	1	1	24255455	340	30.48	1.58	12	0.30	46.00	886.00	1963	20230605	-28.58	1201	20231024	16.74	1690	-17.04	20240124	1222	14.73	20240311	1963	-28.58	20230605	1201	16.74	20231024	0.94	N	333050	100	24 억	158036	N	N	N	N
93	20240415	131020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1395	-3	5	-0.21	65243478	47082	50.64	1392	1398	1365	1817	979	1398	1385.74	0.65	-8090	1449	1423	1394	1368	1339	1436	1381	24	419	100	1000	1	1	24255455	338	30.33	1.57	12	0.19	46.00	886.00	1963	20230605	-28.94	1201	20231024	16.15	1690	-17.46	20240124	1222	14.16	20240311	1963	-28.94	20230605	1201	16.15	20231024	0.94	N	333050	100	24 억	158036	N	N	N	N
94	20240415	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1394	-4	5	-0.29	63038132	45501	48.94	1392	1398	1365	1817	979	1398	1385.42	0.65	-8090	1449	1423	1394	1368	1339	1436	1381	24	419	100	1000	1	1	24255455	338	30.30	1.57	12	0.19	46.00	886.00	1963	20230605	-28.99	1201	20231024	16.07	1690	-17.51	20240124	1222	14.08	20240311	1963	-28.99	20230605	1201	16.07	20231024	0.94	N	333050	100	24 억	158036	N	N	N	N
95	20240415	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1396	-2	5	-0.14	49881682	35986	38.71	1392	1398	1372	1817	979	1398	1386.14	0.65	-7347	1449	1423	1394	1368	1339	1436	1381	24	419	100	1000	1	1	24255455	339	30.35	1.58	12	0.15	46.00	886.00	1963	20230605	-28.88	1201	20231024	16.24	1690	-17.40	20240124	1222	14.24	20240311	1963	-28.88	20230605	1201	16.24	20231024	0.94	N	333050	100	24 억	158036	N	N	N	N
96	20240415	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1384	-14	5	-1.00	37419340	27016	29.06	1392	1398	1372	1817	979	1398	1385.08	0.65	-5173	1449	1423	1394	1368	1339	1436	1381	24	419	100	1000	1	1	24255455	336	30.09	1.56	12	0.11	46.00	886.00	1963	20230605	-29.50	1201	20231024	15.24	1690	-18.11	20240124	1222	13.26	20240311	1963	-29.50	20230605	1201	15.24	20231024	0.94	N	333050	100	24 억	158036	N	N	N	N
97	20240415	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1398	0	3	0.00	16286326	11797	12.69	1392	1398	1372	1817	979	1398	1380.54	0.65	183	1449	1423	1394	1368	1339	1436	1381	24	419	100	1000	1	1	24255455	339	30.39	1.58	12	0.05	46.00	886.00	1963	20230605	-28.78	1201	20231024	16.40	1690	-17.28	20240124	1222	14.40	20240311	1963	-28.78	20230605	1201	16.40	20231024	0.94	N	333050	100	24 억	158036	N	N	N	N
98	20240412	161029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1398	31	2	2.27	130078606	92922	149.03	1375	1420	1365	1777	957	1367	1399.87	0.60	12945	1411	1389	1372	1350	1333	1380	1341	24	410	100	980	1	1	24255455	339	30.39	1.58	12	0.38	46.00	886.00	1963	20230605	-28.78	1201	20231024	16.40	1690	-17.28	20240124	1222	14.40	20240311	1963	-28.78	20230605	1201	16.40	20231024	0.93	N	333050	100	24 억	145091	N	N	N	N
99	20240412	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1397	30	2	2.19	129005268	92153	147.80	1375	1420	1365	1777	957	1367	1399.90	0.60	12730	1411	1389	1372	1350	1333	1380	1341	24	410	100	980	1	1	24255455	339	30.37	1.58	12	0.38	46.00	886.00	1963	20230605	-28.83	1201	20231024	16.32	1690	-17.34	20240124	1222	14.32	20240311	1963	-28.83	20230605	1201	16.32	20231024	0.93	N	333050	100	24 억	145091	N	N	N	N
100	20240412	141029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1405	38	2	2.78	126270685	90199	144.67	1375	1420	1365	1777	957	1367	1399.91	0.60	12760	1411	1389	1372	1350	1333	1380	1341	24	410	100	980	1	1	24255455	341	30.54	1.59	12	0.37	46.00	886.00	1963	20230605	-28.43	1201	20231024	16.99	1690	-16.86	20240124	1222	14.98	20240311	1963	-28.43	20230605	1201	16.99	20231024	0.93	N	333050	100	24 억	145091	N	N	N	N
101	20240412	131018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1406	39	2	2.85	114779446	81992	131.50	1375	1420	1365	1777	957	1367	1399.89	0.60	13025	1411	1389	1372	1350	1333	1380	1341	24	410	100	980	1	1	24255455	341	30.57	1.59	12	0.34	46.00	886.00	1963	20230605	-28.37	1201	20231024	17.07	1690	-16.80	20240124	1222	15.06	20240311	1963	-28.37	20230605	1201	17.07	20231024	0.93	N	333050	100	24 억	145091	N	N	N	N
102	20240412	121023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1407	40	2	2.93	112303899	80223	128.67	1375	1420	1365	1777	957	1367	1399.90	0.60	13107	1411	1389	1372	1350	1333	1380	1341	24	410	100	980	1	1	24255455	341	30.59	1.59	12	0.33	46.00	886.00	1963	20230605	-28.32	1201	20231024	17.15	1690	-16.75	20240124	1222	15.14	20240311	1963	-28.32	20230605	1201	17.15	20231024	0.93	N	333050	100	24 억	145091	N	N	N	N
103	20240412	111023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1400	33	2	2.41	109455440	78197	125.42	1375	1420	1365	1777	957	1367	1399.74	0.60	13469	1411	1389	1372	1350	1333	1380	1341	24	410	100	980	1	1	24255455	340	30.43	1.58	12	0.32	46.00	886.00	1963	20230605	-28.68	1201	20231024	16.57	1690	-17.16	20240124	1222	14.57	20240311	1963	-28.68	20230605	1201	16.57	20231024	0.93	N	333050	100	24 억	145091	N	N	N	N
104	20240412	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1414	47	2	3.44	83707756	59684	95.72	1375	1420	1371	1777	957	1367	1402.52	0.60	13067	1411	1389	1372	1350	1333	1380	1341	24	410	100	980	1	1	24255455	343	30.74	1.60	12	0.25	46.00	886.00	1963	20230605	-27.97	1201	20231024	17.74	1690	-16.33	20240124	1222	15.71	20240311	1963	-27.97	20230605	1201	17.74	20231024	0.93	N	333050	100	24 억	145091	N	N	N	N
105	20240412	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1388	21	2	1.54	4512745	3275	5.25	1375	1390	1371	1777	957	1367	1377.94	0.60	1090	1411	1389	1372	1350	1333	1380	1341	24	410	100	980	1	1	24255455	337	30.17	1.57	12	0.01	46.00	886.00	1963	20230605	-29.29	1201	20231024	15.57	1690	-17.87	20240124	1222	13.58	20240311	1963	-29.29	20230605	1201	15.57	20231024	0.93	N	333050	100	24 억	145091	N	N	N	N
106	20240411	161021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1367	-21	5	-1.51	86090160	62350	172.19	1387	1394	1355	1804	972	1388	1380.76	0.61	-3402	1412	1400	1388	1376	1364	1406	1382	24	416	100	990	1	1	24255455	332	29.72	1.54	12	0.26	46.00	886.00	1963	20230605	-30.36	1201	20231024	13.82	1690	-19.11	20240124	1222	11.87	20240311	1963	-30.36	20230605	1201	13.82	20231024	1.00	N	333050	100	24 억	148493	N	N	N	N
107	20240411	151025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1380	-8	5	-0.58	73879020	53427	147.54	1387	1394	1355	1804	972	1388	1382.80	0.61	-2433	1412	1400	1388	1376	1364	1406	1382	24	416	100	990	1	1	24255455	335	30.00	1.56	12	0.22	46.00	886.00	1963	20230605	-29.70	1201	20231024	14.90	1690	-18.34	20240124	1222	12.93	20240311	1963	-29.70	20230605	1201	14.90	20231024	1.00	N	333050	100	24 억	148493	N	N	N	N
108	20240411	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1390	2	2	0.14	67344952	48718	134.54	1387	1394	1355	1804	972	1388	1382.34	0.61	-2954	1412	1400	1388	1376	1364	1406	1382	24	416	100	990	1	1	24255455	337	30.22	1.57	12	0.20	46.00	886.00	1963	20230605	-29.19	1201	20231024	15.74	1690	-17.75	20240124	1222	13.75	20240311	1963	-29.19	20230605	1201	15.74	20231024	1.00	N	333050	100	24 억	148493	N	N	N	N
109	20240411	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1388	0	3	0.00	55055404	39848	110.04	1387	1394	1355	1804	972	1388	1381.64	0.61	-2510	1412	1400	1388	1376	1364	1406	1382	24	416	100	990	1	1	24255455	337	30.17	1.57	12	0.16	46.00	886.00	1963	20230605	-29.29	1201	20231024	15.57	1690	-17.87	20240124	1222	13.58	20240311	1963	-29.29	20230605	1201	15.57	20231024	1.00	N	333050	100	24 억	148493	N	N	N	N
110	20240411	121024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1387	-1	5	-0.07	47964521	34744	95.95	1387	1394	1355	1804	972	1388	1380.51	0.61	-2084	1412	1400	1388	1376	1364	1406	1382	24	416	100	990	1	1	24255455	336	30.15	1.57	12	0.14	46.00	886.00	1963	20230605	-29.34	1201	20231024	15.49	1690	-17.93	20240124	1222	13.50	20240311	1963	-29.34	20230605	1201	15.49	20231024	1.00	N	333050	100	24 억	148493	N	N	N	N
111	20240411	111014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1387	-1	5	-0.07	35628352	25833	71.34	1387	1394	1355	1804	972	1388	1379.18	0.61	-2035	1412	1400	1388	1376	1364	1406	1382	24	416	100	990	1	1	24255455	336	30.15	1.57	12	0.11	46.00	886.00	1963	20230605	-29.34	1201	20231024	15.49	1690	-17.93	20240124	1222	13.50	20240311	1963	-29.34	20230605	1201	15.49	20231024	1.00	N	333050	100	24 억	148493	N	N	N	N
112	20240411	101020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1386	-2	5	-0.14	28660137	20806	57.46	1387	1394	1355	1804	972	1388	1377.49	0.61	-1265	1412	1400	1388	1376	1364	1406	1382	24	416	100	990	1	1	24255455	336	30.13	1.56	12	0.09	46.00	886.00	1963	20230605	-29.39	1201	20231024	15.40	1690	-17.99	20240124	1222	13.42	20240311	1963	-29.39	20230605	1201	15.40	20231024	1.00	N	333050	100	24 억	148493	N	N	N	N
113	20240411	091020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1372	-16	5	-1.15	12447760	9074	25.06	1387	1387	1355	1804	972	1388	1371.81	0.61	-1234	1412	1400	1388	1376	1364	1406	1382	24	416	100	990	1	1	24255455	333	29.83	1.55	12	0.04	46.00	886.00	1963	20230605	-30.11	1201	20231024	14.24	1690	-18.82	20240124	1222	12.27	20240311	1963	-30.11	20230605	1201	14.24	20231024	1.00	N	333050	100	24 억	148493	N	N	N	N
114	20240409	161003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1388	-5	5	-0.36	50215543	36210	56.80	1379	1400	1376	1810	976	1393	1386.79	0.63	-5041	1423	1408	1384	1369	1345	1415	1376	24	417	100	1000	1	1	24255455	337	30.17	1.57	12	0.15	46.00	886.00	1963	20230605	-29.29	1201	20231024	15.57	1690	-17.87	20240124	1222	13.58	20240311	1963	-29.29	20230605	1201	15.57	20231024	0.99	N	333050	100	24 억	153534	N	N	N	N
115	20240409	151007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1388	-5	5	-0.36	45599058	32884	51.58	1379	1400	1376	1810	976	1393	1386.66	0.63	-4940	1423	1408	1384	1369	1345	1415	1376	24	417	100	1000	1	1	24255455	337	30.17	1.57	12	0.14	46.00	886.00	1963	20230605	-29.29	1201	20231024	15.57	1690	-17.87	20240124	1222	13.58	20240311	1963	-29.29	20230605	1201	15.57	20231024	0.99	N	333050	100	24 억	153534	N	N	N	N
116	20240409	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1389	-4	5	-0.29	38698392	27906	43.77	1379	1400	1376	1810	976	1393	1386.74	0.63	-4741	1423	1408	1384	1369	1345	1415	1376	24	417	100	1000	1	1	24255455	337	30.20	1.57	12	0.12	46.00	886.00	1963	20230605	-29.24	1201	20231024	15.65	1690	-17.81	20240124	1222	13.67	20240311	1963	-29.24	20230605	1201	15.65	20231024	0.99	N	333050	100	24 억	153534	N	N	N	N
117	20240409	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1389	-4	5	-0.29	28719788	20698	32.47	1379	1400	1376	1810	976	1393	1387.56	0.63	-4741	1423	1408	1384	1369	1345	1415	1376	24	417	100	1000	1	1	24255455	337	30.20	1.57	12	0.09	46.00	886.00	1963	20230605	-29.24	1201	20231024	15.65	1690	-17.81	20240124	1222	13.67	20240311	1963	-29.24	20230605	1201	15.65	20231024	0.99	N	333050	100	24 억	153534	N	N	N	N
118	20240409	121010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1393	0	3	0.00	24257970	17483	27.42	1379	1400	1376	1810	976	1393	1387.52	0.63	-2290	1423	1408	1384	1369	1345	1415	1376	24	417	100	1000	1	1	24255455	338	30.28	1.57	12	0.07	46.00	886.00	1963	20230605	-29.04	1201	20231024	15.99	1690	-17.57	20240124	1222	13.99	20240311	1963	-29.04	20230605	1201	15.99	20231024	0.99	N	333050	100	24 억	153534	N	N	N	N
119	20240409	111007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1393	0	3	0.00	21938502	15808	24.80	1379	1400	1376	1810	976	1393	1387.81	0.63	-2005	1423	1408	1384	1369	1345	1415	1376	24	417	100	1000	1	1	24255455	338	30.28	1.57	12	0.07	46.00	886.00	1963	20230605	-29.04	1201	20231024	15.99	1690	-17.57	20240124	1222	13.99	20240311	1963	-29.04	20230605	1201	15.99	20231024	0.99	N	333050	100	24 억	153534	N	N	N	N
120	20240409	101001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1391	-2	5	-0.14	12779863	9215	14.45	1379	1400	1376	1810	976	1393	1386.85	0.63	-1650	1423	1408	1384	1369	1345	1415	1376	24	417	100	1000	1	1	24255455	337	30.24	1.57	12	0.04	46.00	886.00	1963	20230605	-29.14	1201	20231024	15.82	1690	-17.69	20240124	1222	13.83	20240311	1963	-29.14	20230605	1201	15.82	20231024	0.99	N	333050	100	24 억	153534	N	N	N	N
121	20240409	091021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1390	-3	5	-0.22	5657074	4104	6.44	1379	1390	1376	1810	976	1393	1378.42	0.63	-1576	1423	1408	1384	1369	1345	1415	1376	24	417	100	1000	1	1	24255455	337	30.22	1.57	12	0.02	46.00	886.00	1963	20230605	-29.19	1201	20231024	15.74	1690	-17.75	20240124	1222	13.75	20240311	1963	-29.19	20230605	1201	15.74	20231024	0.99	N	333050	100	24 억	153534	N	N	N	N
122	20240408	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1393	15	2	1.09	87920180	63604	165.62	1378	1399	1360	1791	965	1378	1382.36	0.65	-4097	1412	1394	1373	1355	1334	1397	1358	24	413	100	990	1	1	24255455	338	30.28	1.57	12	0.26	46.00	886.00	1963	20230605	-29.04	1201	20231024	15.99	1690	-17.57	20240124	1222	13.99	20240311	1963	-29.04	20230605	1201	15.99	20231024	1.03	N	333050	100	24 억	157108	N	N	N	N
123	20240408	151009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1391	13	2	0.94	87006299	62946	163.91	1378	1399	1360	1791	965	1378	1382.29	0.65	-3837	1412	1394	1373	1355	1334	1397	1358	24	413	100	990	1	1	24255455	337	30.24	1.57	12	0.26	46.00	886.00	1963	20230605	-29.14	1201	20231024	15.82	1690	-17.69	20240124	1222	13.83	20240311	1963	-29.14	20230605	1201	15.82	20231024	1.03	N	333050	100	24 억	157108	N	N	N	N
124	20240408	141007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1390	12	2	0.87	77126234	55830	145.38	1378	1399	1360	1791	965	1378	1381.50	0.65	-1498	1412	1394	1373	1355	1334	1397	1358	24	413	100	990	1	1	24255455	337	30.22	1.57	12	0.23	46.00	886.00	1963	20230605	-29.19	1201	20231024	15.74	1690	-17.75	20240124	1222	13.75	20240311	1963	-29.19	20230605	1201	15.74	20231024	1.03	N	333050	100	24 억	157108	N	N	N	N
125	20240408	131001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1392	14	2	1.02	64998969	47098	122.64	1378	1399	1360	1791	965	1378	1380.11	0.65	-971	1412	1394	1373	1355	1334	1397	1358	24	413	100	990	1	1	24255455	338	30.26	1.57	12	0.19	46.00	886.00	1963	20230605	-29.09	1201	20231024	15.90	1690	-17.63	20240124	1222	13.91	20240311	1963	-29.09	20230605	1201	15.90	20231024	1.03	N	333050	100	24 억	157108	N	N	N	N
126	20240408	121009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1391	13	2	0.94	58143108	42165	109.80	1378	1399	1360	1791	965	1378	1378.96	0.65	-1449	1412	1394	1373	1355	1334	1397	1358	24	413	100	990	1	1	24255455	337	30.24	1.57	12	0.17	46.00	886.00	1963	20230605	-29.14	1201	20231024	15.82	1690	-17.69	20240124	1222	13.83	20240311	1963	-29.14	20230605	1201	15.82	20231024	1.03	N	333050	100	24 억	157108	N	N	N	N
127	20240408	111012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1393	15	2	1.09	55440955	40222	104.74	1378	1399	1360	1791	965	1378	1378.38	0.65	-1586	1412	1394	1373	1355	1334	1397	1358	24	413	100	990	1	1	24255455	338	30.28	1.57	12	0.17	46.00	886.00	1963	20230605	-29.04	1201	20231024	15.99	1690	-17.57	20240124	1222	13.99	20240311	1963	-29.04	20230605	1201	15.99	20231024	1.03	N	333050	100	24 억	157108	N	N	N	N
128	20240408	100958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1376	-2	5	-0.15	15056974	10981	28.59	1378	1395	1360	1791	965	1378	1370.65	0.65	-2025	1412	1394	1373	1355	1334	1397	1358	24	413	100	990	1	1	24255455	334	29.91	1.55	12	0.05	46.00	886.00	1963	20230605	-29.90	1201	20231024	14.57	1690	-18.58	20240124	1222	12.60	20240311	1963	-29.90	20230605	1201	14.57	20231024	1.03	N	333050	100	24 억	157108	N	N	N	N
129	20240408	091009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1381	3	2	0.22	6140826	4456	11.60	1378	1395	1377	1791	965	1378	1378.13	0.65	-1173	1412	1394	1373	1355	1334	1397	1358	24	413	100	990	1	1	24255455	335	30.02	1.56	12	0.02	46.00	886.00	1963	20230605	-29.65	1201	20231024	14.99	1690	-18.28	20240124	1222	13.01	20240311	1963	-29.65	20230605	1201	14.99	20231024	1.03	N	333050	100	24 억	157108	N	N	N	N
130	20240405	161004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1378	-13	5	-0.93	52635096	38403	70.83	1378	1391	1352	1808	974	1391	1370.60	0.70	-12541	1408	1399	1386	1377	1364	1404	1382	24	417	100	1000	1	1	24255455	334	29.96	1.56	12	0.16	46.00	886.00	1963	20230605	-29.80	1201	20231024	14.74	1690	-18.46	20240124	1222	12.77	20240311	1963	-29.80	20230605	1201	14.74	20231024	1.06	N	333050	100	24 억	169649	N	N	N	N
131	20240405	151001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1366	-25	5	-1.80	49743127	36304	66.96	1378	1391	1352	1808	974	1391	1370.18	0.70	-12195	1408	1399	1386	1377	1364	1404	1382	24	417	100	1000	1	1	24255455	331	29.70	1.54	12	0.15	46.00	886.00	1963	20230605	-30.41	1201	20231024	13.74	1690	-19.17	20240124	1222	11.78	20240311	1963	-30.41	20230605	1201	13.74	20231024	1.06	N	333050	100	24 억	169649	N	N	N	N
132	20240405	140958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1374	-17	5	-1.22	36737293	26760	49.35	1378	1391	1355	1808	974	1391	1372.84	0.70	-9817	1408	1399	1386	1377	1364	1404	1382	24	417	100	1000	1	1	24255455	333	29.87	1.55	12	0.11	46.00	886.00	1963	20230605	-30.01	1201	20231024	14.40	1690	-18.70	20240124	1222	12.44	20240311	1963	-30.01	20230605	1201	14.40	20231024	1.06	N	333050	100	24 억	169649	N	N	N	N
133	20240405	130956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1369	-22	5	-1.58	33387075	24310	44.84	1378	1391	1355	1808	974	1391	1373.39	0.70	-8606	1408	1399	1386	1377	1364	1404	1382	24	417	100	1000	1	1	24255455	332	29.76	1.55	12	0.10	46.00	886.00	1963	20230605	-30.26	1201	20231024	13.99	1690	-18.99	20240124	1222	12.03	20240311	1963	-30.26	20230605	1201	13.99	20231024	1.06	N	333050	100	24 억	169649	N	N	N	N
134	20240405	121000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1368	-23	5	-1.65	28713686	20892	38.53	1378	1391	1355	1808	974	1391	1374.39	0.70	-5974	1408	1399	1386	1377	1364	1404	1382	24	417	100	1000	1	1	24255455	332	29.74	1.54	12	0.09	46.00	886.00	1963	20230605	-30.31	1201	20231024	13.91	1690	-19.05	20240124	1222	11.95	20240311	1963	-30.31	20230605	1201	13.91	20231024	1.06	N	333050	100	24 억	169649	N	N	N	N
135	20240405	111007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1374	-17	5	-1.22	22262162	16164	29.81	1378	1391	1367	1808	974	1391	1377.27	0.70	-5867	1408	1399	1386	1377	1364	1404	1382	24	417	100	1000	1	1	24255455	333	29.87	1.55	12	0.07	46.00	886.00	1963	20230605	-30.01	1201	20231024	14.40	1690	-18.70	20240124	1222	12.44	20240311	1963	-30.01	20230605	1201	14.40	20231024	1.06	N	333050	100	24 억	169649	N	N	N	N
136	20240405	100838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1386	-5	5	-0.36	9973204	7208	13.29	1378	1391	1378	1808	974	1391	1383.63	0.70	-4077	1408	1399	1386	1377	1364	1404	1382	24	417	100	1000	1	1	24255455	336	30.13	1.56	12	0.03	46.00	886.00	1963	20230605	-29.39	1201	20231024	15.40	1690	-17.99	20240124	1222	13.42	20240311	1963	-29.39	20230605	1201	15.40	20231024	1.06	N	333050	100	24 억	169649	N	N	N	N
137	20240405	090947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1391	0	3	0.00	3697054	2682	4.95	1378	1391	1378	1808	974	1391	1378.47	0.70	-34	1408	1399	1386	1377	1364	1404	1382	24	417	100	1000	1	1	24255455	337	30.24	1.57	12	0.01	46.00	886.00	1963	20230605	-29.14	1201	20231024	15.82	1690	-17.69	20240124	1222	13.83	20240311	1963	-29.14	20230605	1201	15.82	20231024	1.06	N	333050	100	24 억	169649	N	N	N	N
138	20240404	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1391	3	2	0.22	75049184	54221	120.18	1384	1395	1373	1804	972	1388	1384.13	0.70	-594	1410	1398	1376	1364	1342	1405	1371	24	416	100	990	1	1	24255455	337	30.24	1.57	12	0.22	46.00	886.00	1963	20230605	-29.14	1201	20231024	15.82	1690	-17.69	20240124	1222	13.83	20240311	1963	-29.14	20230605	1201	15.82	20231024	1.01	N	333050	100	24 억	170243	N	N	N	N
139	20240404	150942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1392	4	2	0.29	74783503	54030	119.76	1384	1395	1373	1804	972	1388	1384.11	0.70	-594	1410	1398	1376	1364	1342	1405	1371	24	416	100	990	1	1	24255455	338	30.26	1.57	12	0.22	46.00	886.00	1963	20230605	-29.09	1201	20231024	15.90	1690	-17.63	20240124	1222	13.91	20240311	1963	-29.09	20230605	1201	15.90	20231024	1.01	N	333050	100	24 억	170243	N	N	N	N
140	20240404	140950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1394	6	2	0.43	68649511	49622	109.99	1384	1395	1373	1804	972	1388	1383.45	0.70	1199	1410	1398	1376	1364	1342	1405	1371	24	416	100	990	1	1	24255455	338	30.30	1.57	12	0.20	46.00	886.00	1963	20230605	-28.99	1201	20231024	16.07	1690	-17.51	20240124	1222	14.08	20240311	1963	-28.99	20230605	1201	16.07	20231024	1.01	N	333050	100	24 억	170243	N	N	N	N
141	20240404	130938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1388	0	3	0.00	53141966	38445	85.22	1384	1395	1373	1804	972	1388	1382.28	0.70	969	1410	1398	1376	1364	1342	1405	1371	24	416	100	990	1	1	24255455	337	30.17	1.57	12	0.16	46.00	886.00	1963	20230605	-29.29	1201	20231024	15.57	1690	-17.87	20240124	1222	13.58	20240311	1963	-29.29	20230605	1201	15.57	20231024	1.01	N	333050	100	24 억	170243	N	N	N	N
142	20240404	120944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1381	-7	5	-0.50	51239849	37068	82.16	1384	1395	1373	1804	972	1388	1382.32	0.70	969	1410	1398	1376	1364	1342	1405	1371	24	416	100	990	1	1	24255455	335	30.02	1.56	12	0.15	46.00	886.00	1963	20230605	-29.65	1201	20231024	14.99	1690	-18.28	20240124	1222	13.01	20240311	1963	-29.65	20230605	1201	14.99	20231024	1.01	N	333050	100	24 억	170243	N	N	N	N
143	20240404	110946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1387	-1	5	-0.07	37681164	27238	60.37	1384	1395	1378	1804	972	1388	1383.40	0.70	1110	1410	1398	1376	1364	1342	1405	1371	24	416	100	990	1	1	24255455	336	30.15	1.57	12	0.11	46.00	886.00	1963	20230605	-29.34	1201	20231024	15.49	1690	-17.93	20240124	1222	13.50	20240311	1963	-29.34	20230605	1201	15.49	20231024	1.01	N	333050	100	24 억	170243	N	N	N	N
144	20240404	100943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1381	-7	5	-0.50	31124750	22503	49.88	1384	1395	1378	1804	972	1388	1383.14	0.70	1110	1410	1398	1376	1364	1342	1405	1371	24	416	100	990	1	1	24255455	335	30.02	1.56	12	0.09	46.00	886.00	1963	20230605	-29.65	1201	20231024	14.99	1690	-18.28	20240124	1222	13.01	20240311	1963	-29.65	20230605	1201	14.99	20231024	1.01	N	333050	100	24 억	170243	N	N	N	N
145	20240404	090946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1385	-3	5	-0.22	10598864	7648	16.95	1384	1395	1380	1804	972	1388	1385.83	0.70	166	1410	1398	1376	1364	1342	1405	1371	24	416	100	990	1	1	24255455	336	30.11	1.56	12	0.03	46.00	886.00	1963	20230605	-29.44	1201	20231024	15.32	1690	-18.05	20240124	1222	13.34	20240311	1963	-29.44	20230605	1201	15.32	20231024	1.01	N	333050	100	24 억	170243	N	N	N	N
146	20240403	160941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1388	12	2	0.87	62068684	45115	57.75	1364	1388	1354	1788	964	1376	1375.65	0.71	-1838	1394	1385	1373	1364	1352	1389	1368	24	412	100	990	1	1	24255455	337	30.17	1.57	12	0.19	46.00	886.00	1963	20230605	-29.29	1201	20231024	15.57	1690	-17.87	20240124	1222	13.58	20240311	1963	-29.29	20230605	1201	15.57	20231024	0.97	N	333050	100	24 억	172052	N	N	N	N
147	20240403	150942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1380	4	2	0.29	60526131	44003	56.32	1364	1388	1354	1788	964	1376	1375.50	0.71	-1837	1394	1385	1373	1364	1352	1389	1368	24	412	100	990	1	1	24255455	335	30.00	1.56	12	0.18	46.00	886.00	1963	20230605	-29.70	1201	20231024	14.90	1690	-18.34	20240124	1222	12.93	20240311	1963	-29.70	20230605	1201	14.90	20231024	0.97	N	333050	100	24 억	172052	N	N	N	N
148	20240403	140931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1383	7	2	0.51	53989850	39275	50.27	1364	1388	1354	1788	964	1376	1374.66	0.71	-1695	1394	1385	1373	1364	1352	1389	1368	24	412	100	990	1	1	24255455	335	30.07	1.56	12	0.16	46.00	886.00	1963	20230605	-29.55	1201	20231024	15.15	1690	-18.17	20240124	1222	13.18	20240311	1963	-29.55	20230605	1201	15.15	20231024	0.97	N	333050	100	24 억	172052	N	N	N	N
149	20240403	130938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1375	-1	5	-0.07	36597544	26686	34.16	1364	1388	1354	1788	964	1376	1371.41	0.71	-1510	1394	1385	1373	1364	1352	1389	1368	24	412	100	990	1	1	24255455	334	29.89	1.55	12	0.11	46.00	886.00	1963	20230605	-29.95	1201	20231024	14.49	1690	-18.64	20240124	1222	12.52	20240311	1963	-29.95	20230605	1201	14.49	20231024	0.97	N	333050	100	24 억	172052	N	N	N	N
150	20240403	120931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1373	-3	5	-0.22	32705381	23851	30.53	1364	1388	1354	1788	964	1376	1371.24	0.71	-1010	1394	1385	1373	1364	1352	1389	1368	24	412	100	990	1	1	24255455	333	29.85	1.55	12	0.10	46.00	886.00	1963	20230605	-30.06	1201	20231024	14.32	1690	-18.76	20240124	1222	12.36	20240311	1963	-30.06	20230605	1201	14.32	20231024	0.97	N	333050	100	24 억	172052	N	N	N	N
151	20240403	110938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1386	10	2	0.73	27036375	19733	25.26	1364	1388	1354	1788	964	1376	1370.11	0.71	-1084	1394	1385	1373	1364	1352	1389	1368	24	412	100	990	1	1	24255455	336	30.13	1.56	12	0.08	46.00	886.00	1963	20230605	-29.39	1201	20231024	15.40	1690	-17.99	20240124	1222	13.42	20240311	1963	-29.39	20230605	1201	15.40	20231024	0.97	N	333050	100	24 억	172052	N	N	N	N
152	20240403	100937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1375	-1	5	-0.07	17751595	12986	16.62	1364	1375	1354	1788	964	1376	1366.98	0.71	-2099	1394	1385	1373	1364	1352	1389	1368	24	412	100	990	1	1	24255455	334	29.89	1.55	12	0.05	46.00	886.00	1963	20230605	-29.95	1201	20231024	14.49	1690	-18.64	20240124	1222	12.52	20240311	1963	-29.95	20230605	1201	14.49	20231024	0.97	N	333050	100	24 억	172052	N	N	N	N
153	20240403	090939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1371	-5	5	-0.36	5087837	3739	4.79	1364	1371	1354	1788	964	1376	1360.74	0.71	-545	1394	1385	1373	1364	1352	1389	1368	24	412	100	990	1	1	24255455	333	29.80	1.55	12	0.02	46.00	886.00	1963	20230605	-30.16	1201	20231024	14.15	1690	-18.88	20240124	1222	12.19	20240311	1963	-30.16	20230605	1201	14.15	20231024	0.97	N	333050	100	24 억	172052	N	N	N	N
154	20240402	160924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1376	-7	5	-0.51	103686963	75728	69.92	1372	1382	1361	1797	969	1383	1369.19	0.72	-4470	1437	1409	1367	1339	1297	1424	1354	24	414	100	990	1	1	24255455	334	29.91	1.55	12	0.31	46.00	886.00	1963	20230605	-29.90	1201	20231024	14.57	1690	-18.58	20240124	1222	12.60	20240311	1963	-29.90	20230605	1201	14.57	20231024	1.07	N	333050	100	24 억	175773	N	N	N	N
155	20240402	150932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1373	-10	5	-0.72	102534861	74890	69.14	1372	1382	1361	1797	969	1383	1369.14	0.72	-4469	1437	1409	1367	1339	1297	1424	1354	24	414	100	990	1	1	24255455	333	29.85	1.55	12	0.31	46.00	886.00	1963	20230605	-30.06	1201	20231024	14.32	1690	-18.76	20240124	1222	12.36	20240311	1963	-30.06	20230605	1201	14.32	20231024	1.07	N	333050	100	24 억	175773	N	N	N	N
156	20240402	140935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1374	-9	5	-0.65	94967973	69373	64.05	1372	1382	1361	1797	969	1383	1368.94	0.72	-4567	1437	1409	1367	1339	1297	1424	1354	24	414	100	990	1	1	24255455	333	29.87	1.55	12	0.29	46.00	886.00	1963	20230605	-30.01	1201	20231024	14.40	1690	-18.70	20240124	1222	12.44	20240311	1963	-30.01	20230605	1201	14.40	20231024	1.07	N	333050	100	24 억	175773	N	N	N	N
157	20240402	130921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1371	-12	5	-0.87	79441307	58045	53.59	1372	1382	1361	1797	969	1383	1368.61	0.72	-4273	1437	1409	1367	1339	1297	1424	1354	24	414	100	990	1	1	24255455	333	29.80	1.55	12	0.24	46.00	886.00	1963	20230605	-30.16	1201	20231024	14.15	1690	-18.88	20240124	1222	12.19	20240311	1963	-30.16	20230605	1201	14.15	20231024	1.07	N	333050	100	24 억	175773	N	N	N	N
158	20240402	120919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1374	-9	5	-0.65	53174479	38825	35.85	1372	1382	1361	1797	969	1383	1369.59	0.72	-4312	1437	1409	1367	1339	1297	1424	1354	24	414	100	990	1	1	24255455	333	29.87	1.55	12	0.16	46.00	886.00	1963	20230605	-30.01	1201	20231024	14.40	1690	-18.70	20240124	1222	12.44	20240311	1963	-30.01	20230605	1201	14.40	20231024	1.07	N	333050	100	24 억	175773	N	N	N	N
159	20240402	110921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1375	-8	5	-0.58	44163649	32274	29.80	1372	1382	1361	1797	969	1383	1368.39	0.72	-4542	1437	1409	1367	1339	1297	1424	1354	24	414	100	990	1	1	24255455	334	29.89	1.55	12	0.13	46.00	886.00	1963	20230605	-29.95	1201	20231024	14.49	1690	-18.64	20240124	1222	12.52	20240311	1963	-29.95	20230605	1201	14.49	20231024	1.07	N	333050	100	24 억	175773	N	N	N	N
160	20240402	100924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1374	-9	5	-0.65	23057264	16859	15.57	1372	1382	1361	1797	969	1383	1367.63	0.72	-2626	1437	1409	1367	1339	1297	1424	1354	24	414	100	990	1	1	24255455	333	29.87	1.55	12	0.07	46.00	886.00	1963	20230605	-30.01	1201	20231024	14.40	1690	-18.70	20240124	1222	12.44	20240311	1963	-30.01	20230605	1201	14.40	20231024	1.07	N	333050	100	24 억	175773	N	N	N	N
161	20240402	090921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1369	-14	5	-1.01	9415829	6866	6.34	1372	1382	1369	1797	969	1383	1371.33	0.72	-3417	1437	1409	1367	1339	1297	1424	1354	24	414	100	990	1	1	24255455	332	29.76	1.55	12	0.03	46.00	886.00	1963	20230605	-30.26	1201	20231024	13.99	1690	-18.99	20240124	1222	12.03	20240311	1963	-30.26	20230605	1201	13.99	20231024	1.07	N	333050	100	24 억	175773	N	N	N	N
162	20240401	160920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1383	47	2	3.52	148491006	108202	97.68	1331	1395	1325	1736	936	1336	1372.35	0.68	10752	1378	1356	1314	1292	1250	1368	1304	24	400	100	960	1	1	24255455	335	30.07	1.56	12	0.45	46.00	886.00	1963	20230605	-29.55	1201	20231024	15.15	1690	-18.17	20240124	1222	13.18	20240311	1963	-29.55	20230605	1201	15.15	20231024	1.16	N	333050	100	24 억	165770	N	N	N	N
163	20240401	150922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1379	43	2	3.22	137562041	100287	90.53	1331	1395	1325	1736	936	1336	1371.68	0.68	10948	1378	1356	1314	1292	1250	1368	1304	24	400	100	960	1	1	24255455	334	29.98	1.56	12	0.41	46.00	886.00	1963	20230605	-29.75	1201	20231024	14.82	1690	-18.40	20240124	1222	12.85	20240311	1963	-29.75	20230605	1201	14.82	20231024	1.16	N	333050	100	24 억	165770	N	N	N	N
164	20240401	140917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1382	46	2	3.44	122292304	89186	80.51	1331	1395	1325	1736	936	1336	1371.21	0.68	10466	1378	1356	1314	1292	1250	1368	1304	24	400	100	960	1	1	24255455	335	30.04	1.56	12	0.37	46.00	886.00	1963	20230605	-29.60	1201	20231024	15.07	1690	-18.22	20240124	1222	13.09	20240311	1963	-29.60	20230605	1201	15.07	20231024	1.16	N	333050	100	24 억	165770	N	N	N	N
165	20240401	130914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1379	43	2	3.22	112292351	81936	73.96	1331	1395	1325	1736	936	1336	1370.49	0.68	10669	1378	1356	1314	1292	1250	1368	1304	24	400	100	960	1	1	24255455	334	29.98	1.56	12	0.34	46.00	886.00	1963	20230605	-29.75	1201	20231024	14.82	1690	-18.40	20240124	1222	12.85	20240311	1963	-29.75	20230605	1201	14.82	20231024	1.16	N	333050	100	24 억	165770	N	N	N	N
166	20240401	120921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1386	50	2	3.74	103916830	75886	68.50	1331	1395	1325	1736	936	1336	1369.38	0.68	10675	1378	1356	1314	1292	1250	1368	1304	24	400	100	960	1	1	24255455	336	30.13	1.56	12	0.31	46.00	886.00	1963	20230605	-29.39	1201	20231024	15.40	1690	-17.99	20240124	1222	13.42	20240311	1963	-29.39	20230605	1201	15.40	20231024	1.16	N	333050	100	24 억	165770	N	N	N	N
167	20240401	110920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1384	48	2	3.59	100293035	73272	66.14	1331	1395	1325	1736	936	1336	1368.78	0.68	10689	1378	1356	1314	1292	1250	1368	1304	24	400	100	960	1	1	24255455	336	30.09	1.56	12	0.30	46.00	886.00	1963	20230605	-29.50	1201	20231024	15.24	1690	-18.11	20240124	1222	13.26	20240311	1963	-29.50	20230605	1201	15.24	20231024	1.16	N	333050	100	24 억	165770	N	N	N	N
168	20240401	100917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1388	52	2	3.89	93363332	68264	61.62	1331	1395	1325	1736	936	1336	1367.68	0.68	11407	1378	1356	1314	1292	1250	1368	1304	24	400	100	960	1	1	24255455	337	30.17	1.57	12	0.28	46.00	886.00	1963	20230605	-29.29	1201	20231024	15.57	1690	-17.87	20240124	1222	13.58	20240311	1963	-29.29	20230605	1201	15.57	20231024	1.16	N	333050	100	24 억	165770	N	N	N	N
169	20240401	090916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1336	0	3	0.00	13421127	10060	9.08	1331	1337	1325	1736	936	1336	1334.11	0.68	-123	1378	1356	1314	1292	1250	1368	1304	24	400	100	960	1	1	24255455	324	29.04	1.51	12	0.04	46.00	886.00	1963	20230605	-31.94	1201	20231024	11.24	1690	-20.95	20240124	1222	9.33	20240311	1963	-31.94	20230605	1201	11.24	20231024	1.16	N	333050	100	24 억	165770	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History