KissMeData/053300/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4820	0	3	0.00	134242740	27711	95.65	4825	4890	4820	6260	3375	4820	4844.39	0.62	-2412	4893	4856	4803	4766	4713	4875	4785	209	1440	500	3560	5	1	41776331	2014	21.71	1.11	12	0.07	222.00	4336.00	6480	20230710	-25.62	4235	20231031	13.81	6050	-20.33	20240122	4550	5.93	20240416	6480	-25.62	20230710	4235	13.81	20231031	1.95	N	053300	500	208 억	258633	N	N	2	N	N
3	20240430	150552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4830	10	2	0.21	122464260	25269	87.22	4825	4890	4820	6260	3375	4820	4846.42	0.62	-2270	4893	4856	4803	4766	4713	4875	4785	209	1440	500	3560	5	1	41776331	2018	21.76	1.11	12	0.06	222.00	4336.00	6480	20230710	-25.46	4235	20231031	14.05	6050	-20.17	20240122	4550	6.15	20240416	6480	-25.46	20230710	4235	14.05	20231031	1.95	N	053300	500	208 억	258633	N	N	3	N	N
4	20240430	140553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4840	20	2	0.41	108034940	22280	76.91	4825	4890	4820	6260	3375	4820	4848.96	0.62	-424	4893	4856	4803	4766	4713	4875	4785	209	1440	500	3560	5	1	41776331	2022	21.80	1.12	12	0.05	222.00	4336.00	6480	20230710	-25.31	4235	20231031	14.29	6050	-20.00	20240122	4550	6.37	20240416	6480	-25.31	20230710	4235	14.29	20231031	1.95	N	053300	500	208 억	258633	N	N	3	N	N
5	20240430	130552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4830	10	2	0.21	104256865	21499	74.21	4825	4890	4820	6260	3375	4820	4849.38	0.62	-262	4893	4856	4803	4766	4713	4875	4785	209	1440	500	3560	5	1	41776331	2018	21.76	1.11	12	0.05	222.00	4336.00	6480	20230710	-25.46	4235	20231031	14.05	6050	-20.17	20240122	4550	6.15	20240416	6480	-25.46	20230710	4235	14.05	20231031	1.95	N	053300	500	208 억	258633	N	N	3	N	N
6	20240430	120553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4840	20	2	0.41	96401555	19874	68.60	4825	4890	4820	6260	3375	4820	4850.64	0.62	-262	4893	4856	4803	4766	4713	4875	4785	209	1440	500	3560	5	1	41776331	2022	21.80	1.12	12	0.05	222.00	4336.00	6480	20230710	-25.31	4235	20231031	14.29	6050	-20.00	20240122	4550	6.37	20240416	6480	-25.31	20230710	4235	14.29	20231031	1.95	N	053300	500	208 억	258633	N	N	3	N	N
7	20240430	110551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4855	35	2	0.73	71569655	14750	50.91	4825	4890	4820	6260	3375	4820	4852.18	0.62	-629	4893	4856	4803	4766	4713	4875	4785	209	1440	500	3560	5	1	41776331	2028	21.87	1.12	12	0.04	222.00	4336.00	6480	20230710	-25.08	4235	20231031	14.64	6050	-19.75	20240122	4550	6.70	20240416	6480	-25.08	20230710	4235	14.64	20231031	1.95	N	053300	500	208 억	258633	N	N	3	N	N
8	20240430	100550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4860	40	2	0.83	53815595	11095	38.30	4825	4890	4820	6260	3375	4820	4850.44	0.62	1240	4893	4856	4803	4766	4713	4875	4785	209	1440	500	3560	5	1	41776331	2030	21.89	1.12	12	0.03	222.00	4336.00	6480	20230710	-25.00	4235	20231031	14.76	6050	-19.67	20240122	4550	6.81	20240416	6480	-25.00	20230710	4235	14.76	20231031	1.95	N	053300	500	208 억	258633	N	N	3	N	N
9	20240430	090600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4835	15	2	0.31	7759640	1608	5.55	4825	4835	4825	6260	3375	4820	4825.65	0.62	275	4893	4856	4803	4766	4713	4875	4785	209	1440	500	3560	5	1	41776331	2020	21.78	1.12	12	0.00	222.00	4336.00	6480	20230710	-25.39	4235	20231031	14.17	6050	-20.08	20240122	4550	6.26	20240416	6480	-25.39	20230710	4235	14.17	20231031	1.95	N	053300	500	208 억	258633	N	N	3	N	N
10	20240429	160540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4820	55	2	1.15	138025705	28761	84.37	4775	4840	4750	6190	3340	4765	4799.07	0.61	3964	4815	4790	4740	4715	4665	4802	4727	209	1425	500	3520	5	1	41776331	2014	21.71	1.11	12	0.07	222.00	4336.00	6480	20230710	-25.62	4235	20231031	13.81	6050	-20.33	20240122	4550	5.93	20240416	6480	-25.62	20230710	4235	13.81	20231031	1.96	N	053300	500	208 억	253876	N	N	3	N	N
11	20240429	150551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4825	60	2	1.26	127559580	26589	78.00	4775	4840	4750	6190	3340	4765	4797.47	0.61	4563	4815	4790	4740	4715	4665	4802	4727	209	1425	500	3520	5	1	41776331	2016	21.73	1.11	12	0.06	222.00	4336.00	6480	20230710	-25.54	4235	20231031	13.93	6050	-20.25	20240122	4550	6.04	20240416	6480	-25.54	20230710	4235	13.93	20231031	1.96	N	053300	500	208 억	253876	N	N	9	N	N
12	20240429	140529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4820	55	2	1.15	117903550	24586	72.13	4775	4840	4750	6190	3340	4765	4795.57	0.61	4946	4815	4790	4740	4715	4665	4802	4727	209	1425	500	3520	5	1	41776331	2014	21.71	1.11	12	0.06	222.00	4336.00	6480	20230710	-25.62	4235	20231031	13.81	6050	-20.33	20240122	4550	5.93	20240416	6480	-25.62	20230710	4235	13.81	20231031	1.96	N	053300	500	208 억	253876	N	N	9	N	N
13	20240429	130551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4805	40	2	0.84	114134465	23804	69.83	4775	4840	4750	6190	3340	4765	4794.77	0.61	4946	4815	4790	4740	4715	4665	4802	4727	209	1425	500	3520	5	1	41776331	2007	21.64	1.11	12	0.06	222.00	4336.00	6480	20230710	-25.85	4235	20231031	13.46	6050	-20.58	20240122	4550	5.60	20240416	6480	-25.85	20230710	4235	13.46	20231031	1.96	N	053300	500	208 억	253876	N	N	9	N	N
14	20240429	120550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4830	65	2	1.36	109028935	22744	66.72	4775	4840	4750	6190	3340	4765	4793.76	0.61	5555	4815	4790	4740	4715	4665	4802	4727	209	1425	500	3520	5	1	41776331	2018	21.76	1.11	12	0.05	222.00	4336.00	6480	20230710	-25.46	4235	20231031	14.05	6050	-20.17	20240122	4550	6.15	20240416	6480	-25.46	20230710	4235	14.05	20231031	1.96	N	053300	500	208 억	253876	N	N	9	N	N
15	20240429	110538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4810	45	2	0.94	100741075	21021	61.67	4775	4840	4750	6190	3340	4765	4792.41	0.61	5338	4815	4790	4740	4715	4665	4802	4727	209	1425	500	3520	5	1	41776331	2009	21.67	1.11	12	0.05	222.00	4336.00	6480	20230710	-25.77	4235	20231031	13.58	6050	-20.50	20240122	4550	5.71	20240416	6480	-25.77	20230710	4235	13.58	20231031	1.96	N	053300	500	208 억	253876	N	N	9	N	N
16	20240429	100550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4835	70	2	1.47	80631445	16844	49.41	4775	4840	4750	6190	3340	4765	4786.97	0.61	8507	4815	4790	4740	4715	4665	4802	4727	209	1425	500	3520	5	1	41776331	2020	21.78	1.12	12	0.04	222.00	4336.00	6480	20230710	-25.39	4235	20231031	14.17	6050	-20.08	20240122	4550	6.26	20240416	6480	-25.39	20230710	4235	14.17	20231031	1.96	N	053300	500	208 억	253876	N	N	9	N	N
17	20240429	090550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4765	0	3	0.00	20319495	4270	12.53	4775	4780	4750	6190	3340	4765	4758.65	0.61	1414	4815	4790	4740	4715	4665	4802	4727	209	1425	500	3520	5	1	41776331	1991	21.46	1.10	12	0.01	222.00	4336.00	6480	20230710	-26.47	4235	20231031	12.51	6050	-21.24	20240122	4550	4.73	20240416	6480	-26.47	20230710	4235	12.51	20231031	1.96	N	053300	500	208 억	253876	N	N	9	N	N
18	20240426	160548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4765	45	2	0.95	156773850	33135	60.08	4725	4765	4690	6130	3305	4720	4731.60	0.59	7132	4930	4825	4765	4660	4600	4795	4630	209	1410	500	3490	5	1	41776331	1991	21.46	1.10	12	0.08	222.00	4336.00	6480	20230710	-26.47	4235	20231031	12.51	6050	-21.24	20240122	4550	4.73	20240416	6480	-26.47	20230710	4235	12.51	20231031	1.96	N	053300	500	208 억	247034	N	N	9	N	N
19	20240426	150549	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4765	45	2	0.95	141439435	29909	54.23	4725	4765	4690	6130	3305	4720	4729.27	0.59	6967	4930	4825	4765	4660	4600	4795	4630	209	1410	500	3490	5	1	41776331	1991	21.46	1.10	12	0.07	222.00	4336.00	6480	20230710	-26.47	4235	20231031	12.51	6050	-21.24	20240122	4550	4.73	20240416	6480	-26.47	20230710	4235	12.51	20231031	1.96	N	053300	500	208 억	247034	N	N	8	N	N
20	20240426	140546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	30	2	0.64	122895530	26009	47.16	4725	4765	4690	6130	3305	4720	4725.30	0.59	6824	4930	4825	4765	4660	4600	4795	4630	209	1410	500	3490	5	1	41776331	1984	21.40	1.10	12	0.06	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	1.96	N	053300	500	208 억	247034	N	N	8	N	N
21	20240426	130546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4740	20	2	0.42	109029290	23085	41.85	4725	4765	4690	6130	3305	4720	4723.07	0.59	5235	4930	4825	4765	4660	4600	4795	4630	209	1410	500	3490	5	1	41776331	1980	21.35	1.09	12	0.06	222.00	4336.00	6480	20230710	-26.85	4235	20231031	11.92	6050	-21.65	20240122	4550	4.18	20240416	6480	-26.85	20230710	4235	11.92	20231031	1.96	N	053300	500	208 억	247034	N	N	8	N	N
22	20240426	120547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	0	3	0.00	90259125	19111	34.65	4725	4765	4690	6130	3305	4720	4723.03	0.59	4319	4930	4825	4765	4660	4600	4795	4630	209	1410	500	3490	5	1	41776331	1972	21.26	1.09	12	0.05	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	1.96	N	053300	500	208 억	247034	N	N	8	N	N
23	20240426	110546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	5	2	0.11	86652975	18347	33.26	4725	4765	4690	6130	3305	4720	4723.16	0.59	4317	4930	4825	4765	4660	4600	4795	4630	209	1410	500	3490	5	1	41776331	1974	21.28	1.09	12	0.04	222.00	4336.00	6480	20230710	-27.08	4235	20231031	11.57	6050	-21.90	20240122	4550	3.85	20240416	6480	-27.08	20230710	4235	11.57	20231031	1.96	N	053300	500	208 억	247034	N	N	8	N	N
24	20240426	100546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	5	2	0.11	56469205	11941	21.65	4725	4765	4720	6130	3305	4720	4729.76	0.59	2067	4930	4825	4765	4660	4600	4795	4630	209	1410	500	3490	5	1	41776331	1974	21.28	1.09	12	0.03	222.00	4336.00	6480	20230710	-27.08	4235	20231031	11.57	6050	-21.90	20240122	4550	3.85	20240416	6480	-27.08	20230710	4235	11.57	20231031	1.96	N	053300	500	208 억	247034	N	N	8	N	N
25	20240426	090549	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4730	10	2	0.21	21619905	4567	8.28	4725	4765	4725	6130	3305	4720	4737.41	0.59	2139	4930	4825	4765	4660	4600	4795	4630	209	1410	500	3490	5	1	41776331	1976	21.31	1.09	12	0.01	222.00	4336.00	6480	20230710	-27.01	4235	20231031	11.69	6050	-21.82	20240122	4550	3.96	20240416	6480	-27.01	20230710	4235	11.69	20231031	1.96	N	053300	500	208 억	247034	N	N	8	N	N
26	20240425	160543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4720	-160	5	-3.28	256544380	53697	107.76	4865	4870	4705	6340	3420	4880	4775.85	0.60	-1273	5000	4940	4845	4785	4690	4970	4815	209	1460	500	3610	5	1	41776331	1972	21.26	1.09	12	0.13	222.00	4336.00	6480	20230710	-27.16	4235	20231031	11.45	6050	-21.98	20240122	4550	3.74	20240416	6480	-27.16	20230710	4235	11.45	20231031	1.95	N	053300	500	208 억	249675	N	N	8	N	N
27	20240425	150547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	-130	5	-2.66	165159600	34353	68.94	4865	4870	4750	6340	3420	4880	4805.55	0.60	-6536	5000	4940	4845	4785	4690	4970	4815	209	1460	500	3610	5	1	41776331	1984	21.40	1.10	12	0.08	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	1.95	N	053300	500	208 억	249675	N	N	6	N	N
28	20240425	140544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4820	-60	5	-1.23	77445145	16002	32.11	4865	4870	4815	6340	3420	4880	4837.03	0.60	-4047	5000	4940	4845	4785	4690	4970	4815	209	1460	500	3610	5	1	41776331	2014	21.71	1.11	12	0.04	222.00	4336.00	6480	20230710	-25.62	4235	20231031	13.81	6050	-20.33	20240122	4550	5.93	20240416	6480	-25.62	20230710	4235	13.81	20231031	1.95	N	053300	500	208 억	249675	N	N	6	N	N
29	20240425	130547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4830	-50	5	-1.02	70599635	14582	29.26	4865	4870	4815	6340	3420	4880	4838.73	0.60	-3428	5000	4940	4845	4785	4690	4970	4815	209	1460	500	3610	5	1	41776331	2018	21.76	1.11	12	0.03	222.00	4336.00	6480	20230710	-25.46	4235	20231031	14.05	6050	-20.17	20240122	4550	6.15	20240416	6480	-25.46	20230710	4235	14.05	20231031	1.95	N	053300	500	208 억	249675	N	N	6	N	N
30	20240425	120543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4830	-50	5	-1.02	62457690	12894	25.88	4865	4870	4815	6340	3420	4880	4840.90	0.60	-3424	5000	4940	4845	4785	4690	4970	4815	209	1460	500	3610	5	1	41776331	2018	21.76	1.11	12	0.03	222.00	4336.00	6480	20230710	-25.46	4235	20231031	14.05	6050	-20.17	20240122	4550	6.15	20240416	6480	-25.46	20230710	4235	14.05	20231031	1.95	N	053300	500	208 억	249675	N	N	6	N	N
31	20240425	110544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4835	-45	5	-0.92	48511205	10005	20.08	4865	4870	4830	6340	3420	4880	4845.22	0.60	-3065	5000	4940	4845	4785	4690	4970	4815	209	1460	500	3610	5	1	41776331	2020	21.78	1.12	12	0.02	222.00	4336.00	6480	20230710	-25.39	4235	20231031	14.17	6050	-20.08	20240122	4550	6.26	20240416	6480	-25.39	20230710	4235	14.17	20231031	1.95	N	053300	500	208 억	249675	N	N	6	N	N
32	20240425	100544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4850	-30	5	-0.61	34591425	7128	14.30	4865	4870	4830	6340	3420	4880	4848.47	0.60	-1234	5000	4940	4845	4785	4690	4970	4815	209	1460	500	3610	5	1	41776331	2026	21.85	1.12	12	0.02	222.00	4336.00	6480	20230710	-25.15	4235	20231031	14.52	6050	-19.83	20240122	4550	6.59	20240416	6480	-25.15	20230710	4235	14.52	20231031	1.95	N	053300	500	208 억	249675	N	N	6	N	N
33	20240425	090547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4835	-45	5	-0.92	19982270	4115	8.26	4865	4870	4830	6340	3420	4880	4848.24	0.60	-1636	5000	4940	4845	4785	4690	4970	4815	209	1460	500	3610	5	1	41776331	2020	21.78	1.12	12	0.01	222.00	4336.00	6480	20230710	-25.39	4235	20231031	14.17	6050	-20.08	20240122	4550	6.26	20240416	6480	-25.39	20230710	4235	14.17	20231031	1.95	N	053300	500	208 억	249675	N	N	6	N	N
34	20240424	160543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4880	130	2	2.74	235301395	48518	183.84	4750	4905	4750	6170	3325	4750	4849.69	0.55	16263	4836	4792	4771	4727	4706	4782	4717	209	1420	500	3510	5	1	41776331	2039	21.98	1.13	12	0.12	222.00	4336.00	6480	20230710	-24.69	4235	20231031	15.23	6050	-19.34	20240122	4550	7.25	20240416	6480	-24.69	20230710	4235	15.23	20231031	1.95	N	053300	500	208 억	231833	N	N	6	N	N
35	20240424	150543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4860	110	2	2.32	218794405	45130	171.01	4750	4905	4750	6170	3325	4750	4848.09	0.55	16244	4836	4792	4771	4727	4706	4782	4717	209	1420	500	3510	5	1	41776331	2030	21.89	1.12	12	0.11	222.00	4336.00	6480	20230710	-25.00	4235	20231031	14.76	6050	-19.67	20240122	4550	6.81	20240416	6480	-25.00	20230710	4235	14.76	20231031	1.95	N	053300	500	208 억	231833	N	N	8	N	N
36	20240424	140542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4845	95	2	2.00	124422835	25761	97.61	4750	4865	4750	6170	3325	4750	4829.89	0.55	9771	4836	4792	4771	4727	4706	4782	4717	209	1420	500	3510	5	1	41776331	2024	21.82	1.12	12	0.06	222.00	4336.00	6480	20230710	-25.23	4235	20231031	14.40	6050	-19.92	20240122	4550	6.48	20240416	6480	-25.23	20230710	4235	14.40	20231031	1.95	N	053300	500	208 억	231833	N	N	8	N	N
37	20240424	130547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4835	85	2	1.79	85724885	17751	67.26	4750	4865	4750	6170	3325	4750	4829.30	0.55	5942	4836	4792	4771	4727	4706	4782	4717	209	1420	500	3510	5	1	41776331	2020	21.78	1.12	12	0.04	222.00	4336.00	6480	20230710	-25.39	4235	20231031	14.17	6050	-20.08	20240122	4550	6.26	20240416	6480	-25.39	20230710	4235	14.17	20231031	1.95	N	053300	500	208 억	231833	N	N	8	N	N
38	20240424	120543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4850	100	2	2.11	68039035	14099	53.42	4750	4850	4750	6170	3325	4750	4825.81	0.55	4779	4836	4792	4771	4727	4706	4782	4717	209	1420	500	3510	5	1	41776331	2026	21.85	1.12	12	0.03	222.00	4336.00	6480	20230710	-25.15	4235	20231031	14.52	6050	-19.83	20240122	4550	6.59	20240416	6480	-25.15	20230710	4235	14.52	20231031	1.95	N	053300	500	208 억	231833	N	N	8	N	N
39	20240424	110541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4835	85	2	1.79	57007155	11819	44.78	4750	4850	4750	6170	3325	4750	4823.35	0.55	4552	4836	4792	4771	4727	4706	4782	4717	209	1420	500	3510	5	1	41776331	2020	21.78	1.12	12	0.03	222.00	4336.00	6480	20230710	-25.39	4235	20231031	14.17	6050	-20.08	20240122	4550	6.26	20240416	6480	-25.39	20230710	4235	14.17	20231031	1.95	N	053300	500	208 억	231833	N	N	8	N	N
40	20240424	100541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4840	90	2	1.89	38474700	7982	30.25	4750	4850	4750	6170	3325	4750	4820.18	0.55	2892	4836	4792	4771	4727	4706	4782	4717	209	1420	500	3510	5	1	41776331	2022	21.80	1.12	12	0.02	222.00	4336.00	6480	20230710	-25.31	4235	20231031	14.29	6050	-20.00	20240122	4550	6.37	20240416	6480	-25.31	20230710	4235	14.29	20231031	1.95	N	053300	500	208 억	231833	N	N	8	N	N
41	20240424	090543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4815	65	2	1.37	6134995	1282	4.86	4750	4815	4750	6170	3325	4750	4785.49	0.55	819	4836	4792	4771	4727	4706	4782	4717	209	1420	500	3510	5	1	41776331	2012	21.69	1.11	12	0.00	222.00	4336.00	6480	20230710	-25.69	4235	20231031	13.70	6050	-20.41	20240122	4550	5.82	20240416	6480	-25.69	20230710	4235	13.70	20231031	1.95	N	053300	500	208 억	231833	N	N	8	N	N
42	20240423	160522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	-30	5	-0.63	125301855	26232	43.46	4780	4815	4750	6210	3350	4780	4777.53	0.57	-6392	4956	4867	4796	4707	4636	4832	4672	209	1430	500	3530	5	1	41776331	1984	21.40	1.10	12	0.06	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	1.99	N	053300	500	208 억	238223	N	N	8	N	N
43	20240423	150541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4790	10	2	0.21	88581400	18527	30.70	4780	4815	4755	6210	3350	4780	4781.21	0.57	-3535	4956	4867	4796	4707	4636	4832	4672	209	1430	500	3530	5	1	41776331	2001	21.58	1.10	12	0.04	222.00	4336.00	6480	20230710	-26.08	4235	20231031	13.11	6050	-20.83	20240122	4550	5.27	20240416	6480	-26.08	20230710	4235	13.11	20231031	1.99	N	053300	500	208 억	238223	N	N	1	N	N
44	20240423	140541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4795	15	2	0.31	82333850	17222	28.53	4780	4815	4755	6210	3350	4780	4780.74	0.57	-3022	4956	4867	4796	4707	4636	4832	4672	209	1430	500	3530	5	1	41776331	2003	21.60	1.11	12	0.04	222.00	4336.00	6480	20230710	-26.00	4235	20231031	13.22	6050	-20.74	20240122	4550	5.38	20240416	6480	-26.00	20230710	4235	13.22	20231031	1.99	N	053300	500	208 억	238223	N	N	1	N	N
45	20240423	130539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4800	20	2	0.42	74633760	15617	25.87	4780	4815	4755	6210	3350	4780	4779.01	0.57	-3081	4956	4867	4796	4707	4636	4832	4672	209	1430	500	3530	5	1	41776331	2005	21.62	1.11	12	0.04	222.00	4336.00	6480	20230710	-25.93	4235	20231031	13.34	6050	-20.66	20240122	4550	5.49	20240416	6480	-25.93	20230710	4235	13.34	20231031	1.99	N	053300	500	208 억	238223	N	N	1	N	N
46	20240423	120539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4775	-5	5	-0.10	71671130	14999	24.85	4780	4815	4755	6210	3350	4780	4778.39	0.57	-3041	4956	4867	4796	4707	4636	4832	4672	209	1430	500	3530	5	1	41776331	1995	21.51	1.10	12	0.04	222.00	4336.00	6480	20230710	-26.31	4235	20231031	12.75	6050	-21.07	20240122	4550	4.95	20240416	6480	-26.31	20230710	4235	12.75	20231031	1.99	N	053300	500	208 억	238223	N	N	1	N	N
47	20240423	110540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	-20	5	-0.42	66298790	13874	22.99	4780	4815	4755	6210	3350	4780	4778.64	0.57	-2773	4956	4867	4796	4707	4636	4832	4672	209	1430	500	3530	5	1	41776331	1989	21.44	1.10	12	0.03	222.00	4336.00	6480	20230710	-26.54	4235	20231031	12.40	6050	-21.32	20240122	4550	4.62	20240416	6480	-26.54	20230710	4235	12.40	20231031	1.99	N	053300	500	208 억	238223	N	N	1	N	N
48	20240423	100540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4810	30	2	0.63	35184345	7360	12.19	4780	4815	4755	6210	3350	4780	4780.48	0.57	3023	4956	4867	4796	4707	4636	4832	4672	209	1430	500	3530	5	1	41776331	2009	21.67	1.11	12	0.02	222.00	4336.00	6480	20230710	-25.77	4235	20231031	13.58	6050	-20.50	20240122	4550	5.71	20240416	6480	-25.77	20230710	4235	13.58	20231031	1.99	N	053300	500	208 억	238223	N	N	1	N	N
49	20240423	090540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4785	5	2	0.10	26579880	5566	9.22	4780	4805	4755	6210	3350	4780	4775.40	0.57	1600	4956	4867	4796	4707	4636	4832	4672	209	1430	500	3530	5	1	41776331	1999	21.55	1.10	12	0.01	222.00	4336.00	6480	20230710	-26.16	4235	20231031	12.99	6050	-20.91	20240122	4550	5.16	20240416	6480	-26.16	20230710	4235	12.99	20231031	1.99	N	053300	500	208 억	238223	N	N	1	N	N
50	20240422	160539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4780	120	2	2.58	288035470	60105	81.18	4880	4885	4725	6050	3265	4660	4792.21	0.58	-5050	4863	4761	4693	4591	4523	4727	4557	209	1390	500	3440	5	1	41776331	1997	21.53	1.10	12	0.14	222.00	4336.00	6480	20230710	-26.23	4235	20231031	12.87	6050	-20.99	20240122	4550	5.05	20240416	6480	-26.23	20230710	4235	12.87	20231031	1.99	N	053300	500	208 억	243276	N	N	1	N	N
51	20240422	150538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4765	105	2	2.25	266372470	55550	75.03	4880	4885	4740	6050	3265	4660	4795.18	0.58	-5123	4863	4761	4693	4591	4523	4727	4557	209	1390	500	3440	5	1	41776331	1991	21.46	1.10	12	0.13	222.00	4336.00	6480	20230710	-26.47	4235	20231031	12.51	6050	-21.24	20240122	4550	4.73	20240416	6480	-26.47	20230710	4235	12.51	20231031	1.99	N	053300	500	208 억	243276	N	N	3	N	N
52	20240422	140537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4780	120	2	2.58	245721100	51214	69.17	4880	4885	4740	6050	3265	4660	4797.93	0.58	-5088	4863	4761	4693	4591	4523	4727	4557	209	1390	500	3440	5	1	41776331	1997	21.53	1.10	12	0.12	222.00	4336.00	6480	20230710	-26.23	4235	20231031	12.87	6050	-20.99	20240122	4550	5.05	20240416	6480	-26.23	20230710	4235	12.87	20231031	1.99	N	053300	500	208 억	243276	N	N	3	N	N
53	20240422	130536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4765	105	2	2.25	238412575	49680	67.10	4880	4885	4740	6050	3265	4660	4798.96	0.58	-5388	4863	4761	4693	4591	4523	4727	4557	209	1390	500	3440	5	1	41776331	1991	21.46	1.10	12	0.12	222.00	4336.00	6480	20230710	-26.47	4235	20231031	12.51	6050	-21.24	20240122	4550	4.73	20240416	6480	-26.47	20230710	4235	12.51	20231031	1.99	N	053300	500	208 억	243276	N	N	3	N	N
54	20240422	120536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4755	95	2	2.04	226883680	47261	63.83	4880	4885	4740	6050	3265	4660	4800.65	0.58	-4588	4863	4761	4693	4591	4523	4727	4557	209	1390	500	3440	5	1	41776331	1986	21.42	1.10	12	0.11	222.00	4336.00	6480	20230710	-26.62	4235	20231031	12.28	6050	-21.40	20240122	4550	4.51	20240416	6480	-26.62	20230710	4235	12.28	20231031	1.99	N	053300	500	208 억	243276	N	N	3	N	N
55	20240422	110536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4775	115	2	2.47	194089270	40363	54.52	4880	4885	4740	6050	3265	4660	4808.59	0.58	-4034	4863	4761	4693	4591	4523	4727	4557	209	1390	500	3440	5	1	41776331	1995	21.51	1.10	12	0.10	222.00	4336.00	6480	20230710	-26.31	4235	20231031	12.75	6050	-21.07	20240122	4550	4.95	20240416	6480	-26.31	20230710	4235	12.75	20231031	1.99	N	053300	500	208 억	243276	N	N	3	N	N
56	20240422	100537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4785	125	2	2.68	180282760	37477	50.62	4880	4885	4740	6050	3265	4660	4810.49	0.58	-5569	4863	4761	4693	4591	4523	4727	4557	209	1390	500	3440	5	1	41776331	1999	21.55	1.10	12	0.09	222.00	4336.00	6480	20230710	-26.16	4235	20231031	12.99	6050	-20.91	20240122	4550	5.16	20240416	6480	-26.16	20230710	4235	12.99	20231031	1.99	N	053300	500	208 억	243276	N	N	3	N	N
57	20240422	090537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4830	170	2	3.65	53823605	11086	14.97	4880	4885	4740	6050	3265	4660	4855.10	0.58	-4001	4863	4761	4693	4591	4523	4727	4557	209	1390	500	3440	5	1	41776331	2018	21.76	1.11	12	0.03	222.00	4336.00	6480	20230710	-25.46	4235	20231031	14.05	6050	-20.17	20240122	4550	6.15	20240416	6480	-25.46	20230710	4235	14.05	20231031	1.99	N	053300	500	208 억	243276	N	N	3	N	N
58	20240419	160514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4660	-135	5	-2.82	347085060	74037	252.26	4795	4795	4625	6230	3360	4795	4688.18	0.58	1218	4875	4835	4755	4715	4635	4855	4735	209	1435	500	3540	5	1	41776331	1947	20.99	1.07	12	0.18	222.00	4336.00	6480	20230710	-28.09	4235	20231031	10.04	6050	-22.98	20240122	4550	2.42	20240416	6480	-28.09	20230710	4235	10.04	20231031	1.99	N	053300	500	208 억	242059	N	N	3	N	N
59	20240419	150518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4670	-125	5	-2.61	325014670	69308	236.15	4795	4795	4625	6230	3360	4795	4689.43	0.58	1872	4875	4835	4755	4715	4635	4855	4735	209	1435	500	3540	5	1	41776331	1951	21.04	1.08	12	0.17	222.00	4336.00	6480	20230710	-27.93	4235	20231031	10.27	6050	-22.81	20240122	4550	2.64	20240416	6480	-27.93	20230710	4235	10.27	20231031	1.99	N	053300	500	208 억	242059	N	N	3	N	N
60	20240419	140513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4680	-115	5	-2.40	305362105	65095	221.80	4795	4795	4625	6230	3360	4795	4691.02	0.58	1726	4875	4835	4755	4715	4635	4855	4735	209	1435	500	3540	5	1	41776331	1955	21.08	1.08	12	0.16	222.00	4336.00	6480	20230710	-27.78	4235	20231031	10.51	6050	-22.64	20240122	4550	2.86	20240416	6480	-27.78	20230710	4235	10.51	20231031	1.99	N	053300	500	208 억	242059	N	N	3	N	N
61	20240419	130515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4670	-125	5	-2.61	297590330	63432	216.13	4795	4795	4625	6230	3360	4795	4691.49	0.58	1773	4875	4835	4755	4715	4635	4855	4735	209	1435	500	3540	5	1	41776331	1951	21.04	1.08	12	0.15	222.00	4336.00	6480	20230710	-27.93	4235	20231031	10.27	6050	-22.81	20240122	4550	2.64	20240416	6480	-27.93	20230710	4235	10.27	20231031	1.99	N	053300	500	208 억	242059	N	N	3	N	N
62	20240419	120512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4675	-120	5	-2.50	277855625	59194	201.69	4795	4795	4625	6230	3360	4795	4693.98	0.58	1486	4875	4835	4755	4715	4635	4855	4735	209	1435	500	3540	5	1	41776331	1953	21.06	1.08	12	0.14	222.00	4336.00	6480	20230710	-27.85	4235	20231031	10.39	6050	-22.73	20240122	4550	2.75	20240416	6480	-27.85	20230710	4235	10.39	20231031	1.99	N	053300	500	208 억	242059	N	N	3	N	N
63	20240419	110517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4685	-110	5	-2.29	123781205	26127	89.02	4795	4795	4685	6230	3360	4795	4737.67	0.58	-8727	4875	4835	4755	4715	4635	4855	4735	209	1435	500	3540	5	1	41776331	1957	21.10	1.08	12	0.06	222.00	4336.00	6480	20230710	-27.70	4235	20231031	10.63	6050	-22.56	20240122	4550	2.97	20240416	6480	-27.70	20230710	4235	10.63	20231031	1.99	N	053300	500	208 억	242059	N	N	3	N	N
64	20240419	100516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4755	-40	5	-0.83	36784910	7751	26.41	4795	4795	4715	6230	3360	4795	4745.83	0.58	469	4875	4835	4755	4715	4635	4855	4735	209	1435	500	3540	5	1	41776331	1986	21.42	1.10	12	0.02	222.00	4336.00	6480	20230710	-26.62	4235	20231031	12.28	6050	-21.40	20240122	4550	4.51	20240416	6480	-26.62	20230710	4235	12.28	20231031	1.99	N	053300	500	208 억	242059	N	N	3	N	N
65	20240419	090512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4795	0	3	0.00	2534050	529	1.80	4795	4795	4770	6230	3360	4795	4790.26	0.58	-117	4875	4835	4755	4715	4635	4855	4735	209	1435	500	3540	5	1	41776331	2003	21.60	1.11	12	0.00	222.00	4336.00	6480	20230710	-26.00	4235	20231031	13.22	6050	-20.74	20240122	4550	5.38	20240416	6480	-26.00	20230710	4235	13.22	20231031	1.99	N	053300	500	208 억	242059	N	N	3	N	N
66	20240418	160511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4795	120	2	2.57	134949725	28446	70.81	4675	4795	4675	6070	3275	4675	4744.01	0.57	2589	4755	4715	4660	4620	4565	4735	4640	209	1395	500	3450	5	1	41776331	2003	21.60	1.11	12	0.07	222.00	4336.00	6480	20230710	-26.00	4235	20231031	13.22	6050	-20.74	20240122	4550	5.38	20240416	6480	-26.00	20230710	4235	13.22	20231031	2.00	N	053300	500	208 억	239470	N	N	3	N	N
67	20240418	150511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4770	95	2	2.03	124555175	26276	65.41	4675	4780	4675	6070	3275	4675	4740.26	0.57	3003	4755	4715	4660	4620	4565	4735	4640	209	1395	500	3450	5	1	41776331	1993	21.49	1.10	12	0.06	222.00	4336.00	6480	20230710	-26.39	4235	20231031	12.63	6050	-21.16	20240122	4550	4.84	20240416	6480	-26.39	20230710	4235	12.63	20231031	2.00	N	053300	500	208 억	239470	N	N	1	N	N
68	20240418	140515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4740	65	2	1.39	98227200	20736	51.62	4675	4775	4675	6070	3275	4675	4737.04	0.57	3017	4755	4715	4660	4620	4565	4735	4640	209	1395	500	3450	5	1	41776331	1980	21.35	1.09	12	0.05	222.00	4336.00	6480	20230710	-26.85	4235	20231031	11.92	6050	-21.65	20240122	4550	4.18	20240416	6480	-26.85	20230710	4235	11.92	20231031	2.00	N	053300	500	208 억	239470	N	N	1	N	N
69	20240418	130512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4750	75	2	1.60	80452015	16999	42.31	4675	4765	4675	6070	3275	4675	4732.75	0.57	4170	4755	4715	4660	4620	4565	4735	4640	209	1395	500	3450	5	1	41776331	1984	21.40	1.10	12	0.04	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	2.00	N	053300	500	208 억	239470	N	N	1	N	N
70	20240418	120512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4755	80	2	1.71	75159800	15885	39.54	4675	4765	4675	6070	3275	4675	4731.50	0.57	4170	4755	4715	4660	4620	4565	4735	4640	209	1395	500	3450	5	1	41776331	1986	21.42	1.10	12	0.04	222.00	4336.00	6480	20230710	-26.62	4235	20231031	12.28	6050	-21.40	20240122	4550	4.51	20240416	6480	-26.62	20230710	4235	12.28	20231031	2.00	N	053300	500	208 억	239470	N	N	1	N	N
71	20240418	110513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4750	75	2	1.60	69131160	14616	36.38	4675	4765	4675	6070	3275	4675	4729.83	0.57	4110	4755	4715	4660	4620	4565	4735	4640	209	1395	500	3450	5	1	41776331	1984	21.40	1.10	12	0.03	222.00	4336.00	6480	20230710	-26.70	4235	20231031	12.16	6050	-21.49	20240122	4550	4.40	20240416	6480	-26.70	20230710	4235	12.16	20231031	2.00	N	053300	500	208 억	239470	N	N	1	N	N
72	20240418	100513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4765	90	2	1.93	49315320	10447	26.00	4675	4765	4675	6070	3275	4675	4720.52	0.57	4612	4755	4715	4660	4620	4565	4735	4640	209	1395	500	3450	5	1	41776331	1991	21.46	1.10	12	0.03	222.00	4336.00	6480	20230710	-26.47	4235	20231031	12.51	6050	-21.24	20240122	4550	4.73	20240416	6480	-26.47	20230710	4235	12.51	20231031	2.00	N	053300	500	208 억	239470	N	N	1	N	N
73	20240418	090512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4695	20	2	0.43	6499460	1390	3.46	4675	4695	4675	6070	3275	4675	4675.87	0.57	-1055	4755	4715	4660	4620	4565	4735	4640	209	1395	500	3450	5	1	41776331	1961	21.15	1.08	12	0.00	222.00	4336.00	6480	20230710	-27.55	4235	20231031	10.86	6050	-22.40	20240122	4550	3.19	20240416	6480	-27.55	20230710	4235	10.86	20231031	2.00	N	053300	500	208 억	239470	N	N	1	N	N
74	20240417	160506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4675	40	2	0.86	185974115	39853	65.66	4605	4700	4605	6020	3245	4635	4666.50	0.55	10173	4745	4690	4620	4565	4495	4655	4530	209	1385	500	3420	5	1	41776331	1953	21.06	1.08	12	0.10	222.00	4336.00	6480	20230710	-27.85	4235	20231031	10.39	6050	-22.73	20240122	4550	2.75	20240416	6480	-27.85	20230710	4235	10.39	20231031	2.07	N	053300	500	208 억	229297	N	N	1	N	N
75	20240417	150516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4675	40	2	0.86	165884060	35557	58.58	4605	4700	4605	6020	3245	4635	4665.30	0.55	10860	4745	4690	4620	4565	4495	4655	4530	209	1385	500	3420	5	1	41776331	1953	21.06	1.08	12	0.09	222.00	4336.00	6480	20230710	-27.85	4235	20231031	10.39	6050	-22.73	20240122	4550	2.75	20240416	6480	-27.85	20230710	4235	10.39	20231031	2.07	N	053300	500	208 억	229297	N	N	2	N	N
76	20240417	140511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4700	65	2	1.40	152305475	32660	53.81	4605	4700	4605	6020	3245	4635	4663.36	0.55	10732	4745	4690	4620	4565	4495	4655	4530	209	1385	500	3420	5	1	41776331	1963	21.17	1.08	12	0.08	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4550	3.30	20240416	6480	-27.47	20230710	4235	10.98	20231031	2.07	N	053300	500	208 억	229297	N	N	2	N	N
77	20240417	130514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4690	55	2	1.19	146585845	31438	51.80	4605	4700	4605	6020	3245	4635	4662.70	0.55	10911	4745	4690	4620	4565	4495	4655	4530	209	1385	500	3420	5	1	41776331	1959	21.13	1.08	12	0.08	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4550	3.08	20240416	6480	-27.62	20230710	4235	10.74	20231031	2.07	N	053300	500	208 억	229297	N	N	2	N	N
78	20240417	120514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4665	30	2	0.65	146098815	31334	51.62	4605	4700	4605	6020	3245	4635	4662.63	0.55	10962	4745	4690	4620	4565	4495	4655	4530	209	1385	500	3420	5	1	41776331	1949	21.01	1.08	12	0.08	222.00	4336.00	6480	20230710	-28.01	4235	20231031	10.15	6050	-22.89	20240122	4550	2.53	20240416	6480	-28.01	20230710	4235	10.15	20231031	2.07	N	053300	500	208 억	229297	N	N	2	N	N
79	20240417	110516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4640	5	2	0.11	118598155	25425	41.89	4605	4700	4605	6020	3245	4635	4664.63	0.55	8830	4745	4690	4620	4565	4495	4655	4530	209	1385	500	3420	5	1	41776331	1938	20.90	1.07	12	0.06	222.00	4336.00	6480	20230710	-28.40	4235	20231031	9.56	6050	-23.31	20240122	4550	1.98	20240416	6480	-28.40	20230710	4235	9.56	20231031	2.07	N	053300	500	208 억	229297	N	N	2	N	N
80	20240417	100511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4685	50	2	1.08	76693950	16430	27.07	4605	4700	4605	6020	3245	4635	4667.92	0.55	6788	4745	4690	4620	4565	4495	4655	4530	209	1385	500	3420	5	1	41776331	1957	21.10	1.08	12	0.04	222.00	4336.00	6480	20230710	-27.70	4235	20231031	10.63	6050	-22.56	20240122	4550	2.97	20240416	6480	-27.70	20230710	4235	10.63	20231031	2.07	N	053300	500	208 억	229297	N	N	2	N	N
81	20240417	090509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4650	15	2	0.32	6142960	1326	2.18	4605	4650	4605	6020	3245	4635	4632.70	0.55	865	4745	4690	4620	4565	4495	4655	4530	209	1385	500	3420	5	1	41776331	1943	20.95	1.07	12	0.00	222.00	4336.00	6480	20230710	-28.24	4235	20231031	9.80	6050	-23.14	20240122	4550	2.20	20240416	6480	-28.24	20230710	4235	9.80	20231031	2.07	N	053300	500	208 억	229297	N	N	2	N	N
82	20240416	160513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4635	-25	5	-0.54	273780155	59400	67.91	4660	4675	4550	6050	3265	4660	4609.05	0.54	4126	4850	4755	4700	4605	4550	4727	4577	209	1390	500	3440	5	1	41776331	1936	20.88	1.07	12	0.14	222.00	4336.00	6480	20230710	-28.47	4235	20231031	9.45	6050	-23.39	20240122	4550	1.87	20240416	6480	-28.47	20230710	4235	9.45	20231031	2.16	N	053300	500	208 억	225160	N	N	2	N	N
83	20240416	150510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4605	-55	5	-1.18	248381770	53905	61.62	4660	4675	4550	6050	3265	4660	4607.77	0.54	3240	4850	4755	4700	4605	4550	4727	4577	209	1390	500	3440	5	1	41776331	1924	20.74	1.06	12	0.13	222.00	4336.00	6480	20230710	-28.94	4235	20231031	8.74	6050	-23.88	20240122	4550	1.21	20240416	6480	-28.94	20230710	4235	8.74	20231031	2.16	N	053300	500	208 억	225160	N	N	3	N	N
84	20240416	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4585	-75	5	-1.61	201593450	43677	49.93	4660	4675	4550	6050	3265	4660	4615.55	0.54	-1946	4850	4755	4700	4605	4550	4727	4577	209	1390	500	3440	5	1	41776331	1915	20.65	1.06	12	0.10	222.00	4336.00	6480	20230710	-29.24	4235	20231031	8.26	6050	-24.21	20240122	4550	0.77	20240416	6480	-29.24	20230710	4235	8.26	20231031	2.16	N	053300	500	208 억	225160	N	N	3	N	N
85	20240416	130512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4600	-60	5	-1.29	194286840	42083	48.11	4660	4675	4550	6050	3265	4660	4616.75	0.54	-2316	4850	4755	4700	4605	4550	4727	4577	209	1390	500	3440	5	1	41776331	1922	20.72	1.06	12	0.10	222.00	4336.00	6480	20230710	-29.01	4235	20231031	8.62	6050	-23.97	20240122	4550	1.10	20240416	6480	-29.01	20230710	4235	8.62	20231031	2.16	N	053300	500	208 억	225160	N	N	3	N	N
86	20240416	120513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4600	-60	5	-1.29	142786570	30801	35.21	4660	4675	4595	6050	3265	4660	4635.78	0.54	-4658	4850	4755	4700	4605	4550	4727	4577	209	1390	500	3440	5	1	41776331	1922	20.72	1.06	12	0.07	222.00	4336.00	6480	20230710	-29.01	4235	20231031	8.62	6050	-23.97	20240122	4595	0.11	20240416	6480	-29.01	20230710	4235	8.62	20231031	2.16	N	053300	500	208 억	225160	N	N	3	N	N
87	20240416	110511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4620	-40	5	-0.86	101062395	21751	24.87	4660	4675	4620	6050	3265	4660	4646.33	0.54	-3218	4850	4755	4700	4605	4550	4727	4577	209	1390	500	3440	5	1	41776331	1930	20.81	1.07	12	0.05	222.00	4336.00	6480	20230710	-28.70	4235	20231031	9.09	6050	-23.64	20240122	4620	0.00	20240416	6480	-28.70	20230710	4235	9.09	20231031	2.16	N	053300	500	208 억	225160	N	N	3	N	N
88	20240416	100504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4660	0	3	0.00	56321605	12098	13.83	4660	4675	4640	6050	3265	4660	4655.45	0.54	-246	4850	4755	4700	4605	4550	4727	4577	209	1390	500	3440	5	1	41776331	1947	20.99	1.07	12	0.03	222.00	4336.00	6480	20230710	-28.09	4235	20231031	10.04	6050	-22.98	20240122	4640	0.43	20240416	6480	-28.09	20230710	4235	10.04	20231031	2.16	N	053300	500	208 억	225160	N	N	3	N	N
89	20240416	090505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4675	15	2	0.32	5353840	1150	1.31	4660	4675	4650	6050	3265	4660	4655.51	0.54	-441	4850	4755	4700	4605	4550	4727	4577	209	1390	500	3440	5	1	41776331	1953	21.06	1.08	12	0.00	222.00	4336.00	6480	20230710	-27.85	4235	20231031	10.39	6050	-22.73	20240122	4645	0.65	20240415	6480	-27.85	20230710	4235	10.39	20231031	2.16	N	053300	500	208 억	225160	N	N	3	N	N
90	20240415	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4660	-180	5	-3.72	404211015	86148	208.83	4780	4795	4645	6290	3390	4840	4692.40	0.56	-7574	4936	4887	4846	4797	4756	4912	4822	209	1450	500	3580	5	1	41776331	1947	20.99	1.07	12	0.21	222.00	4336.00	6480	20230710	-28.09	4235	20231031	10.04	6050	-22.98	20240122	4645	0.32	20240415	6480	-28.09	20230710	4235	10.04	20231031	2.17	N	053300	500	208 억	232925	N	N	3	N	N
91	20240415	150508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4690	-150	5	-3.10	326574025	69526	168.54	4780	4795	4645	6290	3390	4840	4697.15	0.56	-12791	4936	4887	4846	4797	4756	4912	4822	209	1450	500	3580	5	1	41776331	1959	21.13	1.08	12	0.17	222.00	4336.00	6480	20230710	-27.62	4235	20231031	10.74	6050	-22.48	20240122	4645	0.97	20240415	6480	-27.62	20230710	4235	10.74	20231031	2.17	N	053300	500	208 억	232925	N	N	1	N	N
92	20240415	140501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4700	-140	5	-2.89	272409140	57995	140.58	4780	4795	4645	6290	3390	4840	4697.11	0.56	-9757	4936	4887	4846	4797	4756	4912	4822	209	1450	500	3580	5	1	41776331	1963	21.17	1.08	12	0.14	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4645	1.18	20240415	6480	-27.47	20230710	4235	10.98	20231031	2.17	N	053300	500	208 억	232925	N	N	1	N	N
93	20240415	130459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4685	-155	5	-3.20	262141275	55806	135.28	4780	4795	4645	6290	3390	4840	4697.37	0.56	-9494	4936	4887	4846	4797	4756	4912	4822	209	1450	500	3580	5	1	41776331	1957	21.10	1.08	12	0.13	222.00	4336.00	6480	20230710	-27.70	4235	20231031	10.63	6050	-22.56	20240122	4645	0.86	20240415	6480	-27.70	20230710	4235	10.63	20231031	2.17	N	053300	500	208 억	232925	N	N	1	N	N
94	20240415	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4685	-155	5	-3.20	256264250	54552	132.24	4780	4795	4645	6290	3390	4840	4697.61	0.56	-8834	4936	4887	4846	4797	4756	4912	4822	209	1450	500	3580	5	1	41776331	1957	21.10	1.08	12	0.13	222.00	4336.00	6480	20230710	-27.70	4235	20231031	10.63	6050	-22.56	20240122	4645	0.86	20240415	6480	-27.70	20230710	4235	10.63	20231031	2.17	N	053300	500	208 억	232925	N	N	1	N	N
95	20240415	110505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4675	-165	5	-3.41	234162765	49830	120.79	4780	4795	4645	6290	3390	4840	4699.23	0.56	-7859	4936	4887	4846	4797	4756	4912	4822	209	1450	500	3580	5	1	41776331	1953	21.06	1.08	12	0.12	222.00	4336.00	6480	20230710	-27.85	4235	20231031	10.39	6050	-22.73	20240122	4645	0.65	20240415	6480	-27.85	20230710	4235	10.39	20231031	2.17	N	053300	500	208 억	232925	N	N	1	N	N
96	20240415	100504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4700	-140	5	-2.89	160379915	34022	82.47	4780	4795	4645	6290	3390	4840	4714.01	0.56	-5706	4936	4887	4846	4797	4756	4912	4822	209	1450	500	3580	5	1	41776331	1963	21.17	1.08	12	0.08	222.00	4336.00	6480	20230710	-27.47	4235	20231031	10.98	6050	-22.31	20240122	4645	1.18	20240415	6480	-27.47	20230710	4235	10.98	20231031	2.17	N	053300	500	208 억	232925	N	N	1	N	N
97	20240415	090506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4765	-75	5	-1.55	30249210	6340	15.37	4780	4795	4745	6290	3390	4840	4771.17	0.56	-776	4936	4887	4846	4797	4756	4912	4822	209	1450	500	3580	5	1	41776331	1991	21.46	1.10	12	0.02	222.00	4336.00	6480	20230710	-26.47	4235	20231031	12.51	6050	-21.24	20240122	4745	0.42	20240415	6480	-26.47	20230710	4235	12.51	20231031	2.17	N	053300	500	208 억	232925	N	N	1	N	N
98	20240412	160503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4840	-15	5	-0.31	199639930	41188	77.69	4820	4895	4805	6310	3400	4855	4847.10	0.55	3377	4958	4906	4853	4801	4748	4907	4802	209	1455	500	3590	5	1	41776331	2022	21.80	1.12	12	0.10	222.00	4336.00	6480	20230710	-25.31	4235	20231031	14.29	6050	-20.00	20240122	4800	0.83	20240411	6480	-25.31	20230710	4235	14.29	20231031	2.20	N	053300	500	208 억	229548	N	N	1	N	N
99	20240412	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4845	-10	5	-0.21	173896280	35870	67.66	4820	4895	4805	6310	3400	4855	4847.96	0.55	2972	4958	4906	4853	4801	4748	4907	4802	209	1455	500	3590	5	1	41776331	2024	21.82	1.12	12	0.09	222.00	4336.00	6480	20230710	-25.23	4235	20231031	14.40	6050	-19.92	20240122	4800	0.94	20240411	6480	-25.23	20230710	4235	14.40	20231031	2.20	N	053300	500	208 억	229548	N	N	0	N	N
100	20240412	140503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4835	-20	5	-0.41	164735015	33979	64.09	4820	4895	4805	6310	3400	4855	4848.14	0.55	2881	4958	4906	4853	4801	4748	4907	4802	209	1455	500	3590	5	1	41776331	2020	21.78	1.12	12	0.08	222.00	4336.00	6480	20230710	-25.39	4235	20231031	14.17	6050	-20.08	20240122	4800	0.73	20240411	6480	-25.39	20230710	4235	14.17	20231031	2.20	N	053300	500	208 억	229548	N	N	0	N	N
101	20240412	130459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4855	0	3	0.00	130488135	26909	50.76	4820	4895	4805	6310	3400	4855	4849.24	0.55	2084	4958	4906	4853	4801	4748	4907	4802	209	1455	500	3590	5	1	41776331	2028	21.87	1.12	12	0.06	222.00	4336.00	6480	20230710	-25.08	4235	20231031	14.64	6050	-19.75	20240122	4800	1.15	20240411	6480	-25.08	20230710	4235	14.64	20231031	2.20	N	053300	500	208 억	229548	N	N	0	N	N
102	20240412	120503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4860	5	2	0.10	121519190	25058	47.26	4820	4895	4805	6310	3400	4855	4849.52	0.55	2942	4958	4906	4853	4801	4748	4907	4802	209	1455	500	3590	5	1	41776331	2030	21.89	1.12	12	0.06	222.00	4336.00	6480	20230710	-25.00	4235	20231031	14.76	6050	-19.67	20240122	4800	1.25	20240411	6480	-25.00	20230710	4235	14.76	20231031	2.20	N	053300	500	208 억	229548	N	N	0	N	N
103	20240412	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4870	15	2	0.31	106311705	21926	41.36	4820	4895	4805	6310	3400	4855	4848.66	0.55	3907	4958	4906	4853	4801	4748	4907	4802	209	1455	500	3590	5	1	41776331	2035	21.94	1.12	12	0.05	222.00	4336.00	6480	20230710	-24.85	4235	20231031	14.99	6050	-19.50	20240122	4800	1.46	20240411	6480	-24.85	20230710	4235	14.99	20231031	2.20	N	053300	500	208 억	229548	N	N	0	N	N
104	20240412	100500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4870	15	2	0.31	53646590	11100	20.94	4820	4870	4805	6310	3400	4855	4833.03	0.55	1319	4958	4906	4853	4801	4748	4907	4802	209	1455	500	3590	5	1	41776331	2035	21.94	1.12	12	0.03	222.00	4336.00	6480	20230710	-24.85	4235	20231031	14.99	6050	-19.50	20240122	4800	1.46	20240411	6480	-24.85	20230710	4235	14.99	20231031	2.20	N	053300	500	208 억	229548	N	N	0	N	N
105	20240412	090500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4865	10	2	0.21	6745245	1399	2.64	4820	4870	4820	6310	3400	4855	4821.48	0.55	-175	4958	4906	4853	4801	4748	4907	4802	209	1455	500	3590	5	1	41776331	2032	21.91	1.12	12	0.00	222.00	4336.00	6480	20230710	-24.92	4235	20231031	14.88	6050	-19.59	20240122	4800	1.35	20240411	6480	-24.92	20230710	4235	14.88	20231031	2.20	N	053300	500	208 억	229548	N	N	0	N	N
106	20240411	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4855	-5	5	-0.10	256068635	53001	60.76	4855	4905	4800	6310	3405	4860	4831.38	0.55	385	5126	4992	4926	4792	4726	4960	4760	209	1450	500	3590	5	1	41776331	2028	21.87	1.12	12	0.13	222.00	4336.00	6480	20230710	-25.08	4235	20231031	14.64	6050	-19.75	20240122	4800	1.15	20240411	6480	-25.08	20230710	4235	14.64	20231031	2.21	N	053300	500	208 억	229163	N	N	0	N	N
107	20240411	150503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4835	-25	5	-0.51	246305480	50985	58.45	4855	4905	4800	6310	3405	4860	4830.94	0.55	303	5126	4992	4926	4792	4726	4960	4760	209	1450	500	3590	5	1	41776331	2020	21.78	1.12	12	0.12	222.00	4336.00	6480	20230710	-25.39	4235	20231031	14.17	6050	-20.08	20240122	4800	0.73	20240411	6480	-25.39	20230710	4235	14.17	20231031	2.21	N	053300	500	208 억	229163	N	N	0	N	N
108	20240411	140500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4825	-35	5	-0.72	228503180	47291	54.22	4855	4905	4800	6310	3405	4860	4831.85	0.55	23	5126	4992	4926	4792	4726	4960	4760	209	1450	500	3590	5	1	41776331	2016	21.73	1.11	12	0.11	222.00	4336.00	6480	20230710	-25.54	4235	20231031	13.93	6050	-20.25	20240122	4800	0.52	20240411	6480	-25.54	20230710	4235	13.93	20231031	2.21	N	053300	500	208 억	229163	N	N	0	N	N
109	20240411	130453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4800	-60	5	-1.23	190499570	39415	45.19	4855	4905	4800	6310	3405	4860	4833.17	0.55	-765	5126	4992	4926	4792	4726	4960	4760	209	1450	500	3590	5	1	41776331	2005	21.62	1.11	12	0.09	222.00	4336.00	6480	20230710	-25.93	4235	20231031	13.34	6050	-20.66	20240122	4800	0.00	20240411	6480	-25.93	20230710	4235	13.34	20231031	2.21	N	053300	500	208 억	229163	N	N	0	N	N
110	20240411	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4840	-20	5	-0.41	136921090	28280	32.42	4855	4905	4825	6310	3405	4860	4841.62	0.55	-810	5126	4992	4926	4792	4726	4960	4760	209	1450	500	3590	5	1	41776331	2022	21.80	1.12	12	0.07	222.00	4336.00	6480	20230710	-25.31	4235	20231031	14.29	6050	-20.00	20240122	4825	0.31	20240411	6480	-25.31	20230710	4235	14.29	20231031	2.21	N	053300	500	208 억	229163	N	N	0	N	N
111	20240411	110456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4835	-25	5	-0.51	114138080	23567	27.02	4855	4905	4825	6310	3405	4860	4843.13	0.55	-880	5126	4992	4926	4792	4726	4960	4760	209	1450	500	3590	5	1	41776331	2020	21.78	1.12	12	0.06	222.00	4336.00	6480	20230710	-25.39	4235	20231031	14.17	6050	-20.08	20240122	4825	0.21	20240411	6480	-25.39	20230710	4235	14.17	20231031	2.21	N	053300	500	208 억	229163	N	N	0	N	N
112	20240411	100501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4830	-30	5	-0.62	73633845	15199	17.43	4855	4905	4825	6310	3405	4860	4844.65	0.55	-4757	5126	4992	4926	4792	4726	4960	4760	209	1450	500	3590	5	1	41776331	2018	21.76	1.11	12	0.04	222.00	4336.00	6480	20230710	-25.46	4235	20231031	14.05	6050	-20.17	20240122	4825	0.10	20240411	6480	-25.46	20230710	4235	14.05	20231031	2.21	N	053300	500	208 억	229163	N	N	0	N	N
113	20240411	090458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4875	15	2	0.31	13884705	2854	3.27	4855	4905	4855	6310	3405	4860	4865.00	0.55	-1469	5126	4992	4926	4792	4726	4960	4760	209	1450	500	3590	5	1	41776331	2037	21.96	1.12	12	0.01	222.00	4336.00	6480	20230710	-24.77	4235	20231031	15.11	6050	-19.42	20240122	4855	0.41	20240411	6480	-24.77	20230710	4235	15.11	20231031	2.21	N	053300	500	208 억	229163	N	N	0	N	N
114	20240409	160451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4860	-125	5	-2.51	411874575	84083	153.49	4995	5060	4860	6480	3490	4985	4898.50	0.56	-4715	5208	5096	5038	4926	4868	5067	4897	209	1495	500	3680	5	1	41776331	2030	21.89	1.12	12	0.20	222.00	4336.00	6480	20230710	-25.00	4235	20231031	14.76	6050	-19.67	20240122	4860	0.00	20240409	6480	-25.00	20230710	4235	14.76	20231031	2.23	N	053300	500	208 억	232942	N	N	0	N	N
115	20240409	150454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4875	-110	5	-2.21	326319060	66492	121.38	4995	5060	4860	6480	3490	4985	4907.64	0.56	-4648	5208	5096	5038	4926	4868	5067	4897	209	1495	500	3680	5	1	41776331	2037	21.96	1.12	12	0.16	222.00	4336.00	6480	20230710	-24.77	4235	20231031	15.11	6050	-19.42	20240122	4860	0.31	20240409	6480	-24.77	20230710	4235	15.11	20231031	2.23	N	053300	500	208 억	232942	N	N	0	N	N
116	20240409	140456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4895	-90	5	-1.81	277883570	56558	103.25	4995	5060	4860	6480	3490	4985	4913.25	0.56	-4383	5208	5096	5038	4926	4868	5067	4897	209	1495	500	3680	5	1	41776331	2045	22.05	1.13	12	0.14	222.00	4336.00	6480	20230710	-24.46	4235	20231031	15.58	6050	-19.09	20240122	4860	0.72	20240409	6480	-24.46	20230710	4235	15.58	20231031	2.23	N	053300	500	208 억	232942	N	N	0	N	N
117	20240409	130452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4870	-115	5	-2.31	248651235	50573	92.32	4995	5060	4860	6480	3490	4985	4916.68	0.56	-4383	5208	5096	5038	4926	4868	5067	4897	209	1495	500	3680	5	1	41776331	2035	21.94	1.12	12	0.12	222.00	4336.00	6480	20230710	-24.85	4235	20231031	14.99	6050	-19.50	20240122	4860	0.21	20240409	6480	-24.85	20230710	4235	14.99	20231031	2.23	N	053300	500	208 억	232942	N	N	0	N	N
118	20240409	120455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4875	-110	5	-2.21	190675950	38664	70.58	4995	5060	4870	6480	3490	4985	4931.61	0.56	-4574	5208	5096	5038	4926	4868	5067	4897	209	1495	500	3680	5	1	41776331	2037	21.96	1.12	12	0.09	222.00	4336.00	6480	20230710	-24.77	4235	20231031	15.11	6050	-19.42	20240122	4870	0.10	20240409	6480	-24.77	20230710	4235	15.11	20231031	2.23	N	053300	500	208 억	232942	N	N	0	N	N
119	20240409	110453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4945	-40	5	-0.80	71817145	14419	26.32	4995	5060	4945	6480	3490	4985	4980.73	0.56	-2956	5208	5096	5038	4926	4868	5067	4897	209	1495	500	3680	5	1	41776331	2066	22.27	1.14	12	0.03	222.00	4336.00	6480	20230710	-23.69	4235	20231031	16.77	6050	-18.26	20240122	4905	0.82	20240117	6480	-23.69	20230710	4235	16.77	20231031	2.23	N	053300	500	208 억	232942	N	N	0	N	N
120	20240409	100450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4995	10	2	0.20	37783770	7560	13.80	4995	5060	4985	6480	3490	4985	4997.85	0.56	-41	5208	5096	5038	4926	4868	5067	4897	209	1495	500	3680	5	1	41776331	2087	22.50	1.15	12	0.02	222.00	4336.00	6480	20230710	-22.92	4235	20231031	17.95	6050	-17.44	20240122	4905	1.83	20240117	6480	-22.92	20230710	4235	17.95	20231031	2.23	N	053300	500	208 억	232942	N	N	0	N	N
121	20240409	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5010	25	2	0.50	4215520	842	1.54	4995	5060	4995	6480	3490	4985	5006.56	0.56	-41	5208	5096	5038	4926	4868	5067	4897	209	1495	500	3680	10	1	41776331	2093	22.57	1.16	12	0.00	222.00	4336.00	6480	20230710	-22.69	4235	20231031	18.30	6050	-17.19	20240122	4905	2.14	20240117	6480	-22.69	20230710	4235	18.30	20231031	2.23	N	053300	500	208 억	232942	N	N	0	N	N
122	20240408	160447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4985	-115	5	-2.25	272013860	54238	144.24	5150	5150	4980	6630	3570	5100	5015.19	0.59	-12163	5166	5132	5076	5042	4986	5150	5060	209	1530	500	3770	5	1	41776331	2083	22.45	1.15	12	0.13	222.00	4336.00	6480	20230710	-23.07	4235	20231031	17.71	6050	-17.60	20240122	4905	1.63	20240117	6480	-23.07	20230710	4235	17.71	20231031	2.23	N	053300	500	208 억	245106	N	N	2	N	N
123	20240408	150454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4995	-105	5	-2.06	257818335	51392	136.67	5150	5150	4980	6630	3570	5100	5016.70	0.59	-11504	5166	5132	5076	5042	4986	5150	5060	209	1530	500	3770	5	1	41776331	2087	22.50	1.15	12	0.12	222.00	4336.00	6480	20230710	-22.92	4235	20231031	17.95	6050	-17.44	20240122	4905	1.83	20240117	6480	-22.92	20230710	4235	17.95	20231031	2.23	N	053300	500	208 억	245106	N	N	2	N	N
124	20240408	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5010	-90	5	-1.76	243274620	48478	128.92	5150	5150	4980	6630	3570	5100	5018.25	0.59	-11504	5166	5132	5076	5042	4986	5150	5060	209	1530	500	3770	10	1	41776331	2093	22.57	1.16	12	0.12	222.00	4336.00	6480	20230710	-22.69	4235	20231031	18.30	6050	-17.19	20240122	4905	2.14	20240117	6480	-22.69	20230710	4235	18.30	20231031	2.23	N	053300	500	208 억	245106	N	N	2	N	N
125	20240408	130451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4985	-115	5	-2.25	233523285	46526	123.73	5150	5150	4980	6630	3570	5100	5019.20	0.59	-11332	5166	5132	5076	5042	4986	5150	5060	209	1530	500	3770	5	1	41776331	2083	22.45	1.15	12	0.11	222.00	4336.00	6480	20230710	-23.07	4235	20231031	17.71	6050	-17.60	20240122	4905	1.63	20240117	6480	-23.07	20230710	4235	17.71	20231031	2.23	N	053300	500	208 억	245106	N	N	2	N	N
126	20240408	120454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4995	-105	5	-2.06	195244175	38868	103.36	5150	5150	4980	6630	3570	5100	5023.26	0.59	-10659	5166	5132	5076	5042	4986	5150	5060	209	1530	500	3770	5	1	41776331	2087	22.50	1.15	12	0.09	222.00	4336.00	6480	20230710	-22.92	4235	20231031	17.95	6050	-17.44	20240122	4905	1.83	20240117	6480	-22.92	20230710	4235	17.95	20231031	2.23	N	053300	500	208 억	245106	N	N	2	N	N
127	20240408	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4980	-120	5	-2.35	159770295	31773	84.50	5150	5150	4980	6630	3570	5100	5028.49	0.59	-9286	5166	5132	5076	5042	4986	5150	5060	209	1530	500	3770	5	1	41776331	2080	22.43	1.15	12	0.08	222.00	4336.00	6480	20230710	-23.15	4235	20231031	17.59	6050	-17.69	20240122	4905	1.53	20240117	6480	-23.15	20230710	4235	17.59	20231031	2.23	N	053300	500	208 억	245106	N	N	2	N	N
128	20240408	100450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5020	-80	5	-1.57	96758620	19163	50.96	5150	5150	5010	6630	3570	5100	5049.24	0.59	-5513	5166	5132	5076	5042	4986	5150	5060	209	1530	500	3770	10	1	41776331	2097	22.61	1.16	12	0.05	222.00	4336.00	6480	20230710	-22.53	4235	20231031	18.54	6050	-17.02	20240122	4905	2.34	20240117	6480	-22.53	20230710	4235	18.54	20231031	2.23	N	053300	500	208 억	245106	N	N	2	N	N
129	20240408	090454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5060	-40	5	-0.78	17987320	3540	9.41	5150	5150	5040	6630	3570	5100	5081.16	0.59	23	5166	5132	5076	5042	4986	5150	5060	209	1530	500	3770	10	1	41776331	2114	22.79	1.17	12	0.01	222.00	4336.00	6480	20230710	-21.91	4235	20231031	19.48	6050	-16.36	20240122	4905	3.16	20240117	6480	-21.91	20230710	4235	19.48	20231031	2.23	N	053300	500	208 억	245106	N	N	2	N	N
130	20240405	160454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5100	-10	5	-0.20	176567440	34955	260.29	5080	5110	5020	6640	3580	5110	5051.27	0.59	842	5143	5126	5103	5086	5063	5135	5095	209	1530	500	3780	10	1	41776331	2131	22.97	1.18	12	0.08	222.00	4336.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.25	N	053300	500	208 억	244444	N	N	2	N	N
131	20240405	150450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5080	-30	5	-0.59	153928200	30497	227.10	5080	5110	5020	6640	3580	5110	5047.32	0.59	1036	5143	5126	5103	5086	5063	5135	5095	209	1530	500	3780	10	1	41776331	2122	22.88	1.17	12	0.07	222.00	4336.00	6480	20230710	-21.60	4235	20231031	19.95	6050	-16.03	20240122	4905	3.57	20240117	6480	-21.60	20230710	4235	19.95	20231031	2.25	N	053300	500	208 억	244444	N	N	0	N	N
132	20240405	140448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5060	-50	5	-0.98	125234190	24826	184.87	5080	5110	5020	6640	3580	5110	5044.48	0.59	1436	5143	5126	5103	5086	5063	5135	5095	209	1530	500	3780	10	1	41776331	2114	22.79	1.17	12	0.06	222.00	4336.00	6480	20230710	-21.91	4235	20231031	19.48	6050	-16.36	20240122	4905	3.16	20240117	6480	-21.91	20230710	4235	19.48	20231031	2.25	N	053300	500	208 억	244444	N	N	0	N	N
133	20240405	130449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5040	-70	5	-1.37	106417650	21087	157.03	5080	5110	5020	6640	3580	5110	5046.60	0.59	1270	5143	5126	5103	5086	5063	5135	5095	209	1530	500	3780	10	1	41776331	2106	22.70	1.16	12	0.05	222.00	4336.00	6480	20230710	-22.22	4235	20231031	19.01	6050	-16.69	20240122	4905	2.75	20240117	6480	-22.22	20230710	4235	19.01	20231031	2.25	N	053300	500	208 억	244444	N	N	0	N	N
134	20240405	120450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5030	-80	5	-1.57	79218030	15680	116.76	5080	5110	5020	6640	3580	5110	5052.17	0.59	1313	5143	5126	5103	5086	5063	5135	5095	209	1530	500	3780	10	1	41776331	2101	22.66	1.16	12	0.04	222.00	4336.00	6480	20230710	-22.38	4235	20231031	18.77	6050	-16.86	20240122	4905	2.55	20240117	6480	-22.38	20230710	4235	18.77	20231031	2.25	N	053300	500	208 억	244444	N	N	0	N	N
135	20240405	110452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5030	-80	5	-1.57	72961880	14439	107.52	5080	5110	5020	6640	3580	5110	5053.11	0.59	1757	5143	5126	5103	5086	5063	5135	5095	209	1530	500	3780	10	1	41776331	2101	22.66	1.16	12	0.03	222.00	4336.00	6480	20230710	-22.38	4235	20231031	18.77	6050	-16.86	20240122	4905	2.55	20240117	6480	-22.38	20230710	4235	18.77	20231031	2.25	N	053300	500	208 억	244444	N	N	0	N	N
136	20240405	100415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5070	-40	5	-0.78	29965860	5912	44.02	5080	5110	5050	6640	3580	5110	5068.65	0.59	1116	5143	5126	5103	5086	5063	5135	5095	209	1530	500	3780	10	1	41776331	2118	22.84	1.17	12	0.01	222.00	4336.00	6480	20230710	-21.76	4235	20231031	19.72	6050	-16.20	20240122	4905	3.36	20240117	6480	-21.76	20230710	4235	19.72	20231031	2.25	N	053300	500	208 억	244444	N	N	0	N	N
137	20240405	090446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5080	-30	5	-0.59	4511040	888	6.61	5080	5080	5080	6640	3580	5110	5080.00	0.59	-57	5143	5126	5103	5086	5063	5135	5095	209	1530	500	3780	10	1	41776331	2122	22.88	1.17	12	0.00	222.00	4336.00	6480	20230710	-21.60	4235	20231031	19.95	6050	-16.03	20240122	4905	3.57	20240117	6480	-21.60	20230710	4235	19.95	20231031	2.25	N	053300	500	208 억	244444	N	N	0	N	N
138	20240404	160445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5110	40	2	0.79	68062790	13349	27.66	5080	5120	5080	6590	3550	5070	5098.71	0.59	-173	5170	5120	5080	5030	4990	5115	5025	209	1520	500	3750	10	1	41776331	2135	23.02	1.18	12	0.03	222.00	4336.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.25	N	053300	500	208 억	244617	N	N	0	N	N
139	20240404	150444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5090	20	2	0.39	60894870	11942	24.74	5080	5120	5080	6590	3550	5070	5099.22	0.59	-144	5170	5120	5080	5030	4990	5115	5025	209	1520	500	3750	10	1	41776331	2126	22.93	1.17	12	0.03	222.00	4336.00	6480	20230710	-21.45	4235	20231031	20.19	6050	-15.87	20240122	4905	3.77	20240117	6480	-21.45	20230710	4235	20.19	20231031	2.25	N	053300	500	208 억	244617	N	N	0	N	N
140	20240404	140445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5110	40	2	0.79	55952870	10972	22.73	5080	5120	5080	6590	3550	5070	5099.61	0.59	-144	5170	5120	5080	5030	4990	5115	5025	209	1520	500	3750	10	1	41776331	2135	23.02	1.18	12	0.03	222.00	4336.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.25	N	053300	500	208 억	244617	N	N	0	N	N
141	20240404	130441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5090	20	2	0.39	52419760	10278	21.29	5080	5120	5080	6590	3550	5070	5100.19	0.59	-144	5170	5120	5080	5030	4990	5115	5025	209	1520	500	3750	10	1	41776331	2126	22.93	1.17	12	0.02	222.00	4336.00	6480	20230710	-21.45	4235	20231031	20.19	6050	-15.87	20240122	4905	3.77	20240117	6480	-21.45	20230710	4235	20.19	20231031	2.25	N	053300	500	208 억	244617	N	N	0	N	N
142	20240404	120442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5100	30	2	0.59	39040700	7650	15.85	5080	5120	5080	6590	3550	5070	5103.36	0.59	-483	5170	5120	5080	5030	4990	5115	5025	209	1520	500	3750	10	1	41776331	2131	22.97	1.18	12	0.02	222.00	4336.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.25	N	053300	500	208 억	244617	N	N	0	N	N
143	20240404	110443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	50	2	0.99	37558680	7359	15.25	5080	5120	5080	6590	3550	5070	5103.77	0.59	-483	5170	5120	5080	5030	4990	5115	5025	209	1520	500	3750	10	1	41776331	2139	23.06	1.18	12	0.02	222.00	4336.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.25	N	053300	500	208 억	244617	N	N	0	N	N
144	20240404	100443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	50	2	0.99	16106750	3151	6.53	5080	5120	5080	6590	3550	5070	5111.63	0.59	-142	5170	5120	5080	5030	4990	5115	5025	209	1520	500	3750	10	1	41776331	2139	23.06	1.18	12	0.01	222.00	4336.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.25	N	053300	500	208 억	244617	N	N	0	N	N
145	20240404	090444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5090	20	2	0.39	3986430	782	1.62	5080	5120	5080	6590	3550	5070	5097.74	0.59	178	5170	5120	5080	5030	4990	5115	5025	209	1520	500	3750	10	1	41776331	2126	22.93	1.17	12	0.00	222.00	4336.00	6480	20230710	-21.45	4235	20231031	20.19	6050	-15.87	20240122	4905	3.77	20240117	6480	-21.45	20230710	4235	20.19	20231031	2.25	N	053300	500	208 억	244617	N	N	0	N	N
146	20240403	160444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5070	0	3	0.00	240332140	47327	102.03	5070	5130	5040	6590	3550	5070	5078.12	0.58	2638	5230	5150	5110	5030	4990	5130	5010	209	1520	500	3750	10	1	41776331	2118	22.84	1.17	12	0.11	222.00	4336.00	6480	20230710	-21.76	4235	20231031	19.72	6050	-16.20	20240122	4905	3.36	20240117	6480	-21.76	20230710	4235	19.72	20231031	2.25	N	053300	500	208 억	241971	N	N	9	N	N
147	20240403	150441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5110	40	2	0.79	208231340	41007	88.41	5070	5130	5040	6590	3550	5070	5077.95	0.58	2607	5230	5150	5110	5030	4990	5130	5010	209	1520	500	3750	10	1	41776331	2135	23.02	1.18	12	0.10	222.00	4336.00	6480	20230710	-21.14	4235	20231031	20.66	6050	-15.54	20240122	4905	4.18	20240117	6480	-21.14	20230710	4235	20.66	20231031	2.25	N	053300	500	208 억	241971	N	N	9	N	N
148	20240403	140439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	50	2	0.99	193790490	38172	82.29	5070	5130	5040	6590	3550	5070	5076.77	0.58	2403	5230	5150	5110	5030	4990	5130	5010	209	1520	500	3750	10	1	41776331	2139	23.06	1.18	12	0.09	222.00	4336.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.25	N	053300	500	208 억	241971	N	N	9	N	N
149	20240403	130440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5100	30	2	0.59	149727250	29538	63.68	5070	5110	5040	6590	3550	5070	5068.97	0.58	-1951	5230	5150	5110	5030	4990	5130	5010	209	1520	500	3750	10	1	41776331	2131	22.97	1.18	12	0.07	222.00	4336.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.25	N	053300	500	208 억	241971	N	N	9	N	N
150	20240403	120440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5050	-20	5	-0.39	127861510	25227	54.39	5070	5110	5040	6590	3550	5070	5068.44	0.58	-1165	5230	5150	5110	5030	4990	5130	5010	209	1520	500	3750	10	1	41776331	2110	22.75	1.16	12	0.06	222.00	4336.00	6480	20230710	-22.07	4235	20231031	19.24	6050	-16.53	20240122	4905	2.96	20240117	6480	-22.07	20230710	4235	19.24	20231031	2.25	N	053300	500	208 억	241971	N	N	9	N	N
151	20240403	110439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5070	0	3	0.00	92093500	18150	39.13	5070	5110	5050	6590	3550	5070	5074.02	0.58	-390	5230	5150	5110	5030	4990	5130	5010	209	1520	500	3750	10	1	41776331	2118	22.84	1.17	12	0.04	222.00	4336.00	6480	20230710	-21.76	4235	20231031	19.72	6050	-16.20	20240122	4905	3.36	20240117	6480	-21.76	20230710	4235	19.72	20231031	2.25	N	053300	500	208 억	241971	N	N	9	N	N
152	20240403	100441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5080	10	2	0.20	64570210	12709	27.40	5070	5110	5050	6590	3550	5070	5080.67	0.58	-885	5230	5150	5110	5030	4990	5130	5010	209	1520	500	3750	10	1	41776331	2122	22.88	1.17	12	0.03	222.00	4336.00	6480	20230710	-21.60	4235	20231031	19.95	6050	-16.03	20240122	4905	3.57	20240117	6480	-21.60	20230710	4235	19.95	20231031	2.25	N	053300	500	208 억	241971	N	N	9	N	N
153	20240403	090441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5100	30	2	0.59	10429790	2051	4.42	5070	5110	5070	6590	3550	5070	5085.22	0.58	-91	5230	5150	5110	5030	4990	5130	5010	209	1520	500	3750	10	1	41776331	2131	22.97	1.18	12	0.00	222.00	4336.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.25	N	053300	500	208 억	241971	N	N	9	N	N
154	20240402	160432	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5070	-110	5	-2.12	231670000	45354	129.28	5190	5190	5070	6730	3630	5180	5106.91	0.59	-6033	5253	5216	5153	5116	5053	5235	5135	209	1550	500	3830	10	1	41776331	2118	22.84	1.17	12	0.11	222.00	4336.00	6480	20230710	-21.76	4235	20231031	19.72	6050	-16.20	20240122	4905	3.36	20240117	6480	-21.76	20230710	4235	19.72	20231031	2.28	N	053300	500	208 억	247998	N	N	9	N	N
155	20240402	150438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	-60	5	-1.16	183175050	35803	102.06	5190	5190	5090	6730	3630	5180	5114.36	0.59	-5941	5253	5216	5153	5116	5053	5235	5135	209	1550	500	3830	10	1	41776331	2139	23.06	1.18	12	0.09	222.00	4336.00	6480	20230710	-20.99	4235	20231031	20.90	6050	-15.37	20240122	4905	4.38	20240117	6480	-20.99	20230710	4235	20.90	20231031	2.28	N	053300	500	208 억	247998	N	N	5	N	N
156	20240402	140440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5140	-40	5	-0.77	137946330	26945	76.81	5190	5190	5090	6730	3630	5180	5117.22	0.59	-5396	5253	5216	5153	5116	5053	5235	5135	209	1550	500	3830	10	1	41776331	2147	23.15	1.19	12	0.06	222.00	4336.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.28	N	053300	500	208 억	247998	N	N	5	N	N
157	20240402	130434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5100	-80	5	-1.54	112564900	21987	62.67	5190	5190	5090	6730	3630	5180	5116.73	0.59	-6147	5253	5216	5153	5116	5053	5235	5135	209	1550	500	3830	10	1	41776331	2131	22.97	1.18	12	0.05	222.00	4336.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.28	N	053300	500	208 억	247998	N	N	5	N	N
158	20240402	120433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5150	-30	5	-0.58	100170570	19564	55.77	5190	5190	5090	6730	3630	5180	5116.92	0.59	-5779	5253	5216	5153	5116	5053	5235	5135	209	1550	500	3830	10	1	41776331	2151	23.20	1.19	12	0.05	222.00	4336.00	6480	20230710	-20.52	4235	20231031	21.61	6050	-14.88	20240122	4905	4.99	20240117	6480	-20.52	20230710	4235	21.61	20231031	2.28	N	053300	500	208 억	247998	N	N	5	N	N
159	20240402	110434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5100	-80	5	-1.54	96708520	18889	53.84	5190	5190	5090	6730	3630	5180	5116.47	0.59	-5277	5253	5216	5153	5116	5053	5235	5135	209	1550	500	3830	10	1	41776331	2131	22.97	1.18	12	0.05	222.00	4336.00	6480	20230710	-21.30	4235	20231031	20.43	6050	-15.70	20240122	4905	3.98	20240117	6480	-21.30	20230710	4235	20.43	20231031	2.28	N	053300	500	208 억	247998	N	N	5	N	N
160	20240402	100435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5090	-90	5	-1.74	74922720	14621	41.68	5190	5190	5090	6730	3630	5180	5120.23	0.59	-3137	5253	5216	5153	5116	5053	5235	5135	209	1550	500	3830	10	1	41776331	2126	22.93	1.17	12	0.03	222.00	4336.00	6480	20230710	-21.45	4235	20231031	20.19	6050	-15.87	20240122	4905	3.77	20240117	6480	-21.45	20230710	4235	20.19	20231031	2.28	N	053300	500	208 억	247998	N	N	5	N	N
161	20240402	090434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	0	3	0.00	9125970	1761	5.02	5190	5190	5160	6730	3630	5180	5185.24	0.59	-400	5253	5216	5153	5116	5053	5235	5135	209	1550	500	3830	10	1	41776331	2164	23.33	1.19	12	0.00	222.00	4336.00	6480	20230710	-20.06	4235	20231031	22.31	6050	-14.38	20240122	4905	5.61	20240117	6480	-20.06	20230710	4235	22.31	20231031	2.28	N	053300	500	208 억	247998	N	N	5	N	N
162	20240401	160432	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	90	2	1.77	176284140	34329	73.22	5090	5190	5090	6610	3570	5090	5135.12	0.56	13533	5270	5180	5130	5040	4990	5155	5015	209	1520	500	3760	10	1	41776331	2164	23.33	1.19	12	0.08	222.00	4336.00	6480	20230710	-20.06	4235	20231031	22.31	6050	-14.38	20240122	4905	5.61	20240117	6480	-20.06	20230710	4235	22.31	20231031	2.29	N	053300	500	208 억	234465	N	N	5	N	N
163	20240401	150434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	80	2	1.57	147813290	28821	61.48	5090	5170	5090	6610	3570	5090	5128.67	0.56	12737	5270	5180	5130	5040	4990	5155	5015	209	1520	500	3760	10	1	41776331	2160	23.29	1.19	12	0.07	222.00	4336.00	6480	20230710	-20.22	4235	20231031	22.08	6050	-14.55	20240122	4905	5.40	20240117	6480	-20.22	20230710	4235	22.08	20231031	2.29	N	053300	500	208 억	234465	N	N	0	N	N
164	20240401	140431	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5160	70	2	1.38	135137150	26365	56.24	5090	5170	5090	6610	3570	5090	5125.63	0.56	11818	5270	5180	5130	5040	4990	5155	5015	209	1520	500	3760	10	1	41776331	2156	23.24	1.19	12	0.06	222.00	4336.00	6480	20230710	-20.37	4235	20231031	21.84	6050	-14.71	20240122	4905	5.20	20240117	6480	-20.37	20230710	4235	21.84	20231031	2.29	N	053300	500	208 억	234465	N	N	0	N	N
165	20240401	130431	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5160	70	2	1.38	122903070	23994	51.18	5090	5170	5090	6610	3570	5090	5122.24	0.56	11136	5270	5180	5130	5040	4990	5155	5015	209	1520	500	3760	10	1	41776331	2156	23.24	1.19	12	0.06	222.00	4336.00	6480	20230710	-20.37	4235	20231031	21.84	6050	-14.71	20240122	4905	5.20	20240117	6480	-20.37	20230710	4235	21.84	20231031	2.29	N	053300	500	208 억	234465	N	N	0	N	N
166	20240401	120434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	80	2	1.57	113887680	22245	47.45	5090	5170	5090	6610	3570	5090	5119.70	0.56	10543	5270	5180	5130	5040	4990	5155	5015	209	1520	500	3760	10	1	41776331	2160	23.29	1.19	12	0.05	222.00	4336.00	6480	20230710	-20.22	4235	20231031	22.08	6050	-14.55	20240122	4905	5.40	20240117	6480	-20.22	20230710	4235	22.08	20231031	2.29	N	053300	500	208 억	234465	N	N	0	N	N
167	20240401	110433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5140	50	2	0.98	95513130	18672	39.83	5090	5160	5090	6610	3570	5090	5115.31	0.56	7980	5270	5180	5130	5040	4990	5155	5015	209	1520	500	3760	10	1	41776331	2147	23.15	1.19	12	0.04	222.00	4336.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.29	N	053300	500	208 억	234465	N	N	0	N	N
168	20240401	100430	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5140	50	2	0.98	80928460	15836	33.78	5090	5160	5090	6610	3570	5090	5110.41	0.56	7047	5270	5180	5130	5040	4990	5155	5015	209	1520	500	3760	10	1	41776331	2147	23.15	1.19	12	0.04	222.00	4336.00	6480	20230710	-20.68	4235	20231031	21.37	6050	-15.04	20240122	4905	4.79	20240117	6480	-20.68	20230710	4235	21.37	20231031	2.29	N	053300	500	208 억	234465	N	N	0	N	N
169	20240401	090431	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5090	0	3	0.00	8998980	1767	3.77	5090	5120	5090	6610	3570	5090	5092.80	0.56	186	5270	5180	5130	5040	4990	5155	5015	209	1520	500	3760	10	1	41776331	2126	22.93	1.17	12	0.00	222.00	4336.00	6480	20230710	-21.45	4235	20231031	20.19	6050	-15.87	20240122	4905	3.77	20240117	6480	-21.45	20230710	4235	20.19	20231031	2.29	N	053300	500	208 억	234465	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History