KissMeData/040160/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3330	10	2	0.30	249763125	74803	100.53	3290	3410	3260	4315	2325	3320	3339.03	28.60	8490	3523	3421	3333	3231	3143	3377	3187	60	995	500	2190	5	1	12055535	401	13.65	0.46	12	0.62	244.00	7197.00	6830	20230612	-51.24	3080	20240416	8.12	4270	-22.01	20240102	3080	8.12	20240416	6830	-51.24	20230612	3080	8.12	20240416	1.02	N	040160	500	60 억	3448265	N	N	N	N
3	20240430	150506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3355	35	2	1.05	244825150	73322	98.54	3290	3410	3260	4315	2325	3320	3339.12	28.60	9001	3523	3421	3333	3231	3143	3377	3187	60	995	500	2190	5	1	12055535	404	13.75	0.47	12	0.61	244.00	7197.00	6830	20230612	-50.88	3080	20240416	8.93	4270	-21.43	20240102	3080	8.93	20240416	6830	-50.88	20230612	3080	8.93	20240416	1.02	N	040160	500	60 억	3448265	N	N	N	N
4	20240430	140507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3345	25	2	0.75	205034230	61432	82.56	3290	3410	3260	4315	2325	3320	3337.67	28.60	7724	3523	3421	3333	3231	3143	3377	3187	60	995	500	2190	5	1	12055535	403	13.71	0.46	12	0.51	244.00	7197.00	6830	20230612	-51.02	3080	20240416	8.60	4270	-21.66	20240102	3080	8.60	20240416	6830	-51.02	20230612	3080	8.60	20240416	1.02	N	040160	500	60 억	3448265	N	N	N	N
5	20240430	130505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3320	0	3	0.00	172272460	51633	69.39	3290	3410	3260	4315	2325	3320	3336.58	28.60	6892	3523	3421	3333	3231	3143	3377	3187	60	995	500	2190	5	1	12055535	400	13.61	0.46	12	0.43	244.00	7197.00	6830	20230612	-51.39	3080	20240416	7.79	4270	-22.25	20240102	3080	7.79	20240416	6830	-51.39	20230612	3080	7.79	20240416	1.02	N	040160	500	60 억	3448265	N	N	N	N
6	20240430	120506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3315	-5	5	-0.15	156447870	46876	63.00	3290	3410	3260	4315	2325	3320	3337.60	28.60	6982	3523	3421	3333	3231	3143	3377	3187	60	995	500	2190	5	1	12055535	400	13.59	0.46	12	0.39	244.00	7197.00	6830	20230612	-51.46	3080	20240416	7.63	4270	-22.37	20240102	3080	7.63	20240416	6830	-51.46	20230612	3080	7.63	20240416	1.02	N	040160	500	60 억	3448265	N	N	N	N
7	20240430	110505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3330	10	2	0.30	140945150	42212	56.73	3290	3410	3260	4315	2325	3320	3339.13	28.60	6195	3523	3421	3333	3231	3143	3377	3187	60	995	500	2190	5	1	12055535	401	13.65	0.46	12	0.35	244.00	7197.00	6830	20230612	-51.24	3080	20240416	8.12	4270	-22.01	20240102	3080	8.12	20240416	6830	-51.24	20230612	3080	8.12	20240416	1.02	N	040160	500	60 억	3448265	N	N	N	N
8	20240430	100503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3380	60	2	1.81	115491415	34603	46.50	3290	3410	3260	4315	2325	3320	3337.78	28.60	5513	3523	3421	3333	3231	3143	3377	3187	60	995	500	2190	5	1	12055535	407	13.85	0.47	12	0.29	244.00	7197.00	6830	20230612	-50.51	3080	20240416	9.74	4270	-20.84	20240102	3080	9.74	20240416	6830	-50.51	20230612	3080	9.74	20240416	1.02	N	040160	500	60 억	3448265	N	N	N	N
9	20240430	090512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3315	-5	5	-0.15	9634330	2929	3.94	3290	3320	3260	4315	2325	3320	3285.56	28.60	451	3523	3421	3333	3231	3143	3377	3187	60	995	500	2190	5	1	12055535	400	13.59	0.46	12	0.02	244.00	7197.00	6830	20230612	-51.46	3080	20240416	7.63	4270	-22.37	20240102	3080	7.63	20240416	6830	-51.46	20230612	3080	7.63	20240416	1.02	N	040160	500	60 억	3448265	N	N	N	N
10	20240429	160453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3320	-30	5	-0.90	247383360	74401	145.09	3385	3435	3245	4355	2345	3350	3324.96	28.44	19511	3463	3406	3343	3286	3223	3435	3315	60	1005	500	2210	5	1	12055535	400	13.61	0.46	12	0.62	244.00	7197.00	6830	20230612	-51.39	3080	20240416	7.79	4270	-22.25	20240102	3080	7.79	20240416	6830	-51.39	20230612	3080	7.79	20240416	1.03	N	040160	500	60 억	3428009	N	N	N	N
11	20240429	150504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3335	-15	5	-0.45	234865590	70635	137.75	3385	3435	3245	4355	2345	3350	3324.99	28.44	19838	3463	3406	3343	3286	3223	3435	3315	60	1005	500	2210	5	1	12055535	402	13.67	0.46	12	0.59	244.00	7197.00	6830	20230612	-51.17	3080	20240416	8.28	4270	-21.90	20240102	3080	8.28	20240416	6830	-51.17	20230612	3080	8.28	20240416	1.03	N	040160	500	60 억	3428009	N	N	N	N
12	20240429	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3350	0	3	0.00	208061420	62570	122.02	3385	3435	3245	4355	2345	3350	3325.18	28.44	18719	3463	3406	3343	3286	3223	3435	3315	60	1005	500	2210	5	1	12055535	404	13.73	0.47	12	0.52	244.00	7197.00	6830	20230612	-50.95	3080	20240416	8.77	4270	-21.55	20240102	3080	8.77	20240416	6830	-50.95	20230612	3080	8.77	20240416	1.03	N	040160	500	60 억	3428009	N	N	N	N
13	20240429	130504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3330	-20	5	-0.60	196228165	59033	115.12	3385	3435	3245	4355	2345	3350	3323.95	28.44	18251	3463	3406	3343	3286	3223	3435	3315	60	1005	500	2210	5	1	12055535	401	13.65	0.46	12	0.49	244.00	7197.00	6830	20230612	-51.24	3080	20240416	8.12	4270	-22.01	20240102	3080	8.12	20240416	6830	-51.24	20230612	3080	8.12	20240416	1.03	N	040160	500	60 억	3428009	N	N	N	N
14	20240429	120503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3325	-25	5	-0.75	186957055	56240	109.67	3385	3435	3245	4355	2345	3350	3324.18	28.44	17504	3463	3406	3343	3286	3223	3435	3315	60	1005	500	2210	5	1	12055535	401	13.63	0.46	12	0.47	244.00	7197.00	6830	20230612	-51.32	3080	20240416	7.95	4270	-22.13	20240102	3080	7.95	20240416	6830	-51.32	20230612	3080	7.95	20240416	1.03	N	040160	500	60 억	3428009	N	N	N	N
15	20240429	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3335	-15	5	-0.45	183701490	55264	107.77	3385	3435	3245	4355	2345	3350	3323.98	28.44	17833	3463	3406	3343	3286	3223	3435	3315	60	1005	500	2210	5	1	12055535	402	13.67	0.46	12	0.46	244.00	7197.00	6830	20230612	-51.17	3080	20240416	8.28	4270	-21.90	20240102	3080	8.28	20240416	6830	-51.17	20230612	3080	8.28	20240416	1.03	N	040160	500	60 억	3428009	N	N	N	N
16	20240429	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3280	-70	5	-2.09	122683820	36871	71.90	3385	3435	3245	4355	2345	3350	3327.26	28.44	12619	3463	3406	3343	3286	3223	3435	3315	60	1005	500	2210	5	1	12055535	395	13.44	0.46	12	0.31	244.00	7197.00	6830	20230612	-51.98	3080	20240416	6.49	4270	-23.19	20240102	3080	6.49	20240416	6830	-51.98	20230612	3080	6.49	20240416	1.03	N	040160	500	60 억	3428009	N	N	N	N
17	20240429	090504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3415	65	2	1.94	19192950	5665	11.05	3385	3435	3350	4355	2345	3350	3389.38	28.44	2739	3463	3406	3343	3286	3223	3435	3315	60	1005	500	2210	5	1	12055535	412	14.00	0.47	12	0.05	244.00	7197.00	6830	20230612	-50.00	3080	20240416	10.88	4270	-20.02	20240102	3080	10.88	20240416	6830	-50.00	20230612	3080	10.88	20240416	1.03	N	040160	500	60 억	3428009	N	N	N	N
18	20240426	160503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3350	60	2	1.82	170486545	51263	95.50	3300	3400	3280	4275	2305	3290	3325.72	28.50	-7867	3373	3331	3288	3246	3203	3310	3225	60	985	500	2170	5	1	12055535	404	13.73	0.47	12	0.43	244.00	7197.00	6830	20230612	-50.95	3080	20240416	8.77	4270	-21.55	20240102	3080	8.77	20240416	6830	-50.95	20230612	3080	8.77	20240416	1.05	N	040160	500	60 억	3435889	N	N	N	N
19	20240426	150502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3385	95	2	2.89	160865965	48406	90.18	3300	3400	3280	4275	2305	3290	3323.26	28.50	-7639	3373	3331	3288	3246	3203	3310	3225	60	985	500	2170	5	1	12055535	408	13.87	0.47	12	0.40	244.00	7197.00	6830	20230612	-50.44	3080	20240416	9.90	4270	-20.73	20240102	3080	9.90	20240416	6830	-50.44	20230612	3080	9.90	20240416	1.05	N	040160	500	60 억	3435889	N	N	N	N
20	20240426	140500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3335	45	2	1.37	135701865	40959	76.30	3300	3380	3280	4275	2305	3290	3313.11	28.50	-5380	3373	3331	3288	3246	3203	3310	3225	60	985	500	2170	5	1	12055535	402	13.67	0.46	12	0.34	244.00	7197.00	6830	20230612	-51.17	3080	20240416	8.28	4270	-21.90	20240102	3080	8.28	20240416	6830	-51.17	20230612	3080	8.28	20240416	1.05	N	040160	500	60 억	3435889	N	N	N	N
21	20240426	130500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3320	30	2	0.91	119196590	35976	67.02	3300	3380	3280	4275	2305	3290	3313.23	28.50	-6045	3373	3331	3288	3246	3203	3310	3225	60	985	500	2170	5	1	12055535	400	13.61	0.46	12	0.30	244.00	7197.00	6830	20230612	-51.39	3080	20240416	7.79	4270	-22.25	20240102	3080	7.79	20240416	6830	-51.39	20230612	3080	7.79	20240416	1.05	N	040160	500	60 억	3435889	N	N	N	N
22	20240426	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3355	65	2	1.98	112665040	34018	63.37	3300	3380	3280	4275	2305	3290	3311.92	28.50	-5656	3373	3331	3288	3246	3203	3310	3225	60	985	500	2170	5	1	12055535	404	13.75	0.47	12	0.28	244.00	7197.00	6830	20230612	-50.88	3080	20240416	8.93	4270	-21.43	20240102	3080	8.93	20240416	6830	-50.88	20230612	3080	8.93	20240416	1.05	N	040160	500	60 억	3435889	N	N	N	N
23	20240426	110501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3290	0	3	0.00	81584260	24721	46.05	3300	3320	3280	4275	2305	3290	3300.20	28.50	-5581	3373	3331	3288	3246	3203	3310	3225	60	985	500	2170	5	1	12055535	397	13.48	0.46	12	0.21	244.00	7197.00	6830	20230612	-51.83	3080	20240416	6.82	4270	-22.95	20240102	3080	6.82	20240416	6830	-51.83	20230612	3080	6.82	20240416	1.05	N	040160	500	60 억	3435889	N	N	N	N
24	20240426	100500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3310	20	2	0.61	25579030	7750	14.44	3300	3320	3290	4275	2305	3290	3300.52	28.50	-372	3373	3331	3288	3246	3203	3310	3225	60	985	500	2170	5	1	12055535	399	13.57	0.46	12	0.06	244.00	7197.00	6830	20230612	-51.54	3080	20240416	7.47	4270	-22.48	20240102	3080	7.47	20240416	6830	-51.54	20230612	3080	7.47	20240416	1.05	N	040160	500	60 억	3435889	N	N	N	N
25	20240426	090503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3305	15	2	0.46	2428885	736	1.37	3300	3310	3300	4275	2305	3290	3300.12	28.50	-12	3373	3331	3288	3246	3203	3310	3225	60	985	500	2170	5	1	12055535	398	13.55	0.46	12	0.01	244.00	7197.00	6830	20230612	-51.61	3080	20240416	7.31	4270	-22.60	20240102	3080	7.31	20240416	6830	-51.61	20230612	3080	7.31	20240416	1.05	N	040160	500	60 억	3435889	N	N	N	N
26	20240425	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3290	-40	5	-1.20	176234945	53679	128.31	3330	3330	3245	4325	2335	3330	3282.86	28.52	1763	3486	3407	3291	3212	3096	3447	3252	60	995	500	2190	5	1	12055535	397	13.48	0.46	12	0.45	244.00	7197.00	6830	20230612	-51.83	3080	20240416	6.82	4270	-22.95	20240102	3080	6.82	20240416	6830	-51.83	20230612	3080	6.82	20240416	1.05	N	040160	500	60 억	3437971	N	N	N	N
27	20240425	150502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3260	-70	5	-2.10	163846200	49891	119.25	3330	3330	3245	4325	2335	3330	3283.81	28.52	1851	3486	3407	3291	3212	3096	3447	3252	60	995	500	2190	5	1	12055535	393	13.36	0.45	12	0.41	244.00	7197.00	6830	20230612	-52.27	3080	20240416	5.84	4270	-23.65	20240102	3080	5.84	20240416	6830	-52.27	20230612	3080	5.84	20240416	1.05	N	040160	500	60 억	3437971	N	N	N	N
28	20240425	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3275	-55	5	-1.65	125357595	38051	90.95	3330	3330	3250	4325	2335	3330	3294.18	28.52	216	3486	3407	3291	3212	3096	3447	3252	60	995	500	2190	5	1	12055535	395	13.42	0.46	12	0.32	244.00	7197.00	6830	20230612	-52.05	3080	20240416	6.33	4270	-23.30	20240102	3080	6.33	20240416	6830	-52.05	20230612	3080	6.33	20240416	1.05	N	040160	500	60 억	3437971	N	N	N	N
29	20240425	130500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3270	-60	5	-1.80	93117815	28165	67.32	3330	3330	3265	4325	2335	3330	3305.90	28.52	-5182	3486	3407	3291	3212	3096	3447	3252	60	995	500	2190	5	1	12055535	394	13.40	0.45	12	0.23	244.00	7197.00	6830	20230612	-52.12	3080	20240416	6.17	4270	-23.42	20240102	3080	6.17	20240416	6830	-52.12	20230612	3080	6.17	20240416	1.05	N	040160	500	60 억	3437971	N	N	N	N
30	20240425	120458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3325	-5	5	-0.15	67666815	20444	48.87	3330	3330	3265	4325	2335	3330	3309.56	28.52	-4058	3486	3407	3291	3212	3096	3447	3252	60	995	500	2190	5	1	12055535	401	13.63	0.46	12	0.17	244.00	7197.00	6830	20230612	-51.32	3080	20240416	7.95	4270	-22.13	20240102	3080	7.95	20240416	6830	-51.32	20230612	3080	7.95	20240416	1.05	N	040160	500	60 억	3437971	N	N	N	N
31	20240425	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3285	-45	5	-1.35	54556975	16475	39.38	3330	3330	3265	4325	2335	3330	3311.16	28.52	-5786	3486	3407	3291	3212	3096	3447	3252	60	995	500	2190	5	1	12055535	396	13.46	0.46	12	0.14	244.00	7197.00	6830	20230612	-51.90	3080	20240416	6.66	4270	-23.07	20240102	3080	6.66	20240416	6830	-51.90	20230612	3080	6.66	20240416	1.05	N	040160	500	60 억	3437971	N	N	N	N
32	20240425	100459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3325	-5	5	-0.15	18065890	5437	13.00	3330	3330	3305	4325	2335	3330	3322.35	28.52	42	3486	3407	3291	3212	3096	3447	3252	60	995	500	2190	5	1	12055535	401	13.63	0.46	12	0.05	244.00	7197.00	6830	20230612	-51.32	3080	20240416	7.95	4270	-22.13	20240102	3080	7.95	20240416	6830	-51.32	20230612	3080	7.95	20240416	1.05	N	040160	500	60 억	3437971	N	N	N	N
33	20240425	090501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3330	0	3	0.00	6351840	1908	4.56	3330	3330	3305	4325	2335	3330	3328.88	28.52	-995	3486	3407	3291	3212	3096	3447	3252	60	995	500	2190	5	1	12055535	401	13.65	0.46	12	0.02	244.00	7197.00	6830	20230612	-51.24	3080	20240416	8.12	4270	-22.01	20240102	3080	8.12	20240416	6830	-51.24	20230612	3080	8.12	20240416	1.05	N	040160	500	60 억	3437971	N	N	N	N
34	20240424	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3330	155	2	4.88	136847420	41836	156.38	3175	3370	3175	4125	2225	3175	3272.21	28.37	17038	3248	3211	3163	3126	3078	3230	3145	60	950	500	2090	5	1	12055535	401	13.65	0.46	12	0.35	244.00	7197.00	6830	20230612	-51.24	3080	20240416	8.12	4270	-22.01	20240102	3080	8.12	20240416	6830	-51.24	20230612	3080	8.12	20240416	1.06	N	040160	500	60 억	3420121	N	N	N	N
35	20240424	150458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3320	145	2	4.57	130915505	40050	149.70	3175	3370	3175	4125	2225	3175	3269.99	28.37	16431	3248	3211	3163	3126	3078	3230	3145	60	950	500	2090	5	1	12055535	400	13.61	0.46	12	0.33	244.00	7197.00	6830	20230612	-51.39	3080	20240416	7.79	4270	-22.25	20240102	3080	7.79	20240416	6830	-51.39	20230612	3080	7.79	20240416	1.06	N	040160	500	60 억	3420121	N	N	N	N
36	20240424	140457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3345	170	2	5.35	118002190	36167	135.19	3175	3370	3175	4125	2225	3175	3263.94	28.37	15827	3248	3211	3163	3126	3078	3230	3145	60	950	500	2090	5	1	12055535	403	13.71	0.46	12	0.30	244.00	7197.00	6830	20230612	-51.02	3080	20240416	8.60	4270	-21.66	20240102	3080	8.60	20240416	6830	-51.02	20230612	3080	8.60	20240416	1.06	N	040160	500	60 억	3420121	N	N	N	N
37	20240424	130502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3295	120	2	3.78	74451675	23064	86.21	3175	3300	3175	4125	2225	3175	3229.23	28.37	12320	3248	3211	3163	3126	3078	3230	3145	60	950	500	2090	5	1	12055535	397	13.50	0.46	12	0.19	244.00	7197.00	6830	20230612	-51.76	3080	20240416	6.98	4270	-22.83	20240102	3080	6.98	20240416	6830	-51.76	20230612	3080	6.98	20240416	1.06	N	040160	500	60 억	3420121	N	N	N	N
38	20240424	120458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3250	75	2	2.36	61746790	19181	71.70	3175	3275	3175	4125	2225	3175	3220.35	28.37	10056	3248	3211	3163	3126	3078	3230	3145	60	950	500	2090	5	1	12055535	392	13.32	0.45	12	0.16	244.00	7197.00	6830	20230612	-52.42	3080	20240416	5.52	4270	-23.89	20240102	3080	5.52	20240416	6830	-52.42	20230612	3080	5.52	20240416	1.06	N	040160	500	60 억	3420121	N	N	N	N
39	20240424	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3265	90	2	2.83	51710515	16097	60.17	3175	3275	3175	4125	2225	3175	3213.64	28.37	8394	3248	3211	3163	3126	3078	3230	3145	60	950	500	2090	5	1	12055535	394	13.38	0.45	12	0.13	244.00	7197.00	6830	20230612	-52.20	3080	20240416	6.01	4270	-23.54	20240102	3080	6.01	20240416	6830	-52.20	20230612	3080	6.01	20240416	1.06	N	040160	500	60 억	3420121	N	N	N	N
40	20240424	100456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3270	95	2	2.99	42823020	13366	49.96	3175	3275	3175	4125	2225	3175	3205.00	28.37	7376	3248	3211	3163	3126	3078	3230	3145	60	950	500	2090	5	1	12055535	394	13.40	0.45	12	0.11	244.00	7197.00	6830	20230612	-52.12	3080	20240416	6.17	4270	-23.42	20240102	3080	6.17	20240416	6830	-52.12	20230612	3080	6.17	20240416	1.06	N	040160	500	60 억	3420121	N	N	N	N
41	20240424	090458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3180	5	2	0.16	10022920	3150	11.77	3175	3200	3175	4125	2225	3175	3183.18	28.37	1165	3248	3211	3163	3126	3078	3230	3145	60	950	500	2090	5	1	12055535	383	13.03	0.44	12	0.03	244.00	7197.00	6830	20230612	-53.44	3080	20240416	3.25	4270	-25.53	20240102	3080	3.25	20240416	6830	-53.44	20230612	3080	3.25	20240416	1.06	N	040160	500	60 억	3420121	N	N	N	N
42	20240423	160445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3175	5	2	0.16	84700165	26753	74.70	3155	3200	3115	4120	2220	3170	3166.01	28.37	-1280	3253	3211	3183	3141	3113	3197	3127	60	950	500	2090	5	1	12055535	383	13.01	0.44	12	0.22	244.00	7197.00	6830	20230612	-53.51	3080	20240416	3.08	4270	-25.64	20240102	3080	3.08	20240416	6830	-53.51	20230612	3080	3.08	20240416	1.07	N	040160	500	60 억	3420458	N	N	N	N
43	20240423	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3170	0	3	0.00	83557165	26393	73.69	3155	3200	3115	4120	2220	3170	3165.88	28.37	-1197	3253	3211	3183	3141	3113	3197	3127	60	950	500	2090	5	1	12055535	382	12.99	0.44	12	0.22	244.00	7197.00	6830	20230612	-53.59	3080	20240416	2.92	4270	-25.76	20240102	3080	2.92	20240416	6830	-53.59	20230612	3080	2.92	20240416	1.07	N	040160	500	60 억	3420458	N	N	N	N
44	20240423	140457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3160	-10	5	-0.32	61501740	19436	54.27	3155	3200	3115	4120	2220	3170	3164.32	28.37	-655	3253	3211	3183	3141	3113	3197	3127	60	950	500	2090	5	1	12055535	381	12.95	0.44	12	0.16	244.00	7197.00	6830	20230612	-53.73	3080	20240416	2.60	4270	-26.00	20240102	3080	2.60	20240416	6830	-53.73	20230612	3080	2.60	20240416	1.07	N	040160	500	60 억	3420458	N	N	N	N
45	20240423	130454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3160	-10	5	-0.32	57445165	18152	50.68	3155	3200	3115	4120	2220	3170	3164.67	28.37	-1228	3253	3211	3183	3141	3113	3197	3127	60	950	500	2090	5	1	12055535	381	12.95	0.44	12	0.15	244.00	7197.00	6830	20230612	-53.73	3080	20240416	2.60	4270	-26.00	20240102	3080	2.60	20240416	6830	-53.73	20230612	3080	2.60	20240416	1.07	N	040160	500	60 억	3420458	N	N	N	N
46	20240423	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3155	-15	5	-0.47	53060090	16766	46.81	3155	3200	3115	4120	2220	3170	3164.74	28.37	-1620	3253	3211	3183	3141	3113	3197	3127	60	950	500	2090	5	1	12055535	380	12.93	0.44	12	0.14	244.00	7197.00	6830	20230612	-53.81	3080	20240416	2.44	4270	-26.11	20240102	3080	2.44	20240416	6830	-53.81	20230612	3080	2.44	20240416	1.07	N	040160	500	60 억	3420458	N	N	N	N
47	20240423	110454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3145	-25	5	-0.79	43283625	13659	38.14	3155	3200	3115	4120	2220	3170	3168.87	28.37	-1579	3253	3211	3183	3141	3113	3197	3127	60	950	500	2090	5	1	12055535	379	12.89	0.44	12	0.11	244.00	7197.00	6830	20230612	-53.95	3080	20240416	2.11	4270	-26.35	20240102	3080	2.11	20240416	6830	-53.95	20230612	3080	2.11	20240416	1.07	N	040160	500	60 억	3420458	N	N	N	N
48	20240423	100455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3165	-5	5	-0.16	25321380	7972	22.26	3155	3200	3155	4120	2220	3170	3176.29	28.37	202	3253	3211	3183	3141	3113	3197	3127	60	950	500	2090	5	1	12055535	382	12.97	0.44	12	0.07	244.00	7197.00	6830	20230612	-53.66	3080	20240416	2.76	4270	-25.88	20240102	3080	2.76	20240416	6830	-53.66	20230612	3080	2.76	20240416	1.07	N	040160	500	60 억	3420458	N	N	N	N
49	20240423	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3180	10	2	0.32	6133955	1939	5.41	3155	3180	3155	4120	2220	3170	3163.45	28.37	486	3253	3211	3183	3141	3113	3197	3127	60	950	500	2090	5	1	12055535	383	13.03	0.44	12	0.02	244.00	7197.00	6830	20230612	-53.44	3080	20240416	3.25	4270	-25.53	20240102	3080	3.25	20240416	6830	-53.44	20230612	3080	3.25	20240416	1.07	N	040160	500	60 억	3420458	N	N	N	N
50	20240422	160454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3170	-75	5	-2.31	113756335	35815	69.72	3185	3225	3155	4215	2275	3245	3176.22	28.32	6726	3395	3320	3255	3180	3115	3357	3217	60	970	500	2140	5	1	12055535	382	12.99	0.44	12	0.30	244.00	7197.00	6830	20230612	-53.59	3080	20240416	2.92	4270	-25.76	20240102	3080	2.92	20240416	6830	-53.59	20230612	3080	2.92	20240416	1.07	N	040160	500	60 억	3413663	N	N	N	N
51	20240422	150453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3170	-75	5	-2.31	108360510	34111	66.41	3185	3225	3155	4215	2275	3245	3176.70	28.32	7203	3395	3320	3255	3180	3115	3357	3217	60	970	500	2140	5	1	12055535	382	12.99	0.44	12	0.28	244.00	7197.00	6830	20230612	-53.59	3080	20240416	2.92	4270	-25.76	20240102	3080	2.92	20240416	6830	-53.59	20230612	3080	2.92	20240416	1.07	N	040160	500	60 억	3413663	N	N	N	N
52	20240422	140453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3160	-85	5	-2.62	95512585	30064	58.53	3185	3225	3155	4215	2275	3245	3176.98	28.32	6587	3395	3320	3255	3180	3115	3357	3217	60	970	500	2140	5	1	12055535	381	12.95	0.44	12	0.25	244.00	7197.00	6830	20230612	-53.73	3080	20240416	2.60	4270	-26.00	20240102	3080	2.60	20240416	6830	-53.73	20230612	3080	2.60	20240416	1.07	N	040160	500	60 억	3413663	N	N	N	N
53	20240422	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3185	-60	5	-1.85	85382140	26862	52.29	3185	3225	3155	4215	2275	3245	3178.55	28.32	6398	3395	3320	3255	3180	3115	3357	3217	60	970	500	2140	5	1	12055535	384	13.05	0.44	12	0.22	244.00	7197.00	6830	20230612	-53.37	3080	20240416	3.41	4270	-25.41	20240102	3080	3.41	20240416	6830	-53.37	20230612	3080	3.41	20240416	1.07	N	040160	500	60 억	3413663	N	N	N	N
54	20240422	120452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3190	-55	5	-1.69	84241635	26504	51.60	3185	3225	3155	4215	2275	3245	3178.45	28.32	6701	3395	3320	3255	3180	3115	3357	3217	60	970	500	2140	5	1	12055535	385	13.07	0.44	12	0.22	244.00	7197.00	6830	20230612	-53.29	3080	20240416	3.57	4270	-25.29	20240102	3080	3.57	20240416	6830	-53.29	20230612	3080	3.57	20240416	1.07	N	040160	500	60 억	3413663	N	N	N	N
55	20240422	110452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3185	-60	5	-1.85	75801940	23856	46.44	3185	3225	3155	4215	2275	3245	3177.48	28.32	6796	3395	3320	3255	3180	3115	3357	3217	60	970	500	2140	5	1	12055535	384	13.05	0.44	12	0.20	244.00	7197.00	6830	20230612	-53.37	3080	20240416	3.41	4270	-25.41	20240102	3080	3.41	20240416	6830	-53.37	20230612	3080	3.41	20240416	1.07	N	040160	500	60 억	3413663	N	N	N	N
56	20240422	100453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3195	-50	5	-1.54	48354165	15229	29.65	3185	3225	3155	4215	2275	3245	3175.14	28.32	6244	3395	3320	3255	3180	3115	3357	3217	60	970	500	2140	5	1	12055535	385	13.09	0.44	12	0.13	244.00	7197.00	6830	20230612	-53.22	3080	20240416	3.73	4270	-25.18	20240102	3080	3.73	20240416	6830	-53.22	20230612	3080	3.73	20240416	1.07	N	040160	500	60 억	3413663	N	N	N	N
57	20240422	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3210	-35	5	-1.08	5460810	1714	3.34	3185	3210	3170	4215	2275	3245	3186.00	28.32	1195	3395	3320	3255	3180	3115	3357	3217	60	970	500	2140	5	1	12055535	387	13.16	0.45	12	0.01	244.00	7197.00	6830	20230612	-53.00	3080	20240416	4.22	4270	-24.82	20240102	3080	4.22	20240416	6830	-53.00	20230612	3080	4.22	20240416	1.07	N	040160	500	60 억	3413663	N	N	N	N
58	20240419	160433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3245	-5	5	-0.15	167101025	51344	147.16	3230	3330	3190	4225	2275	3250	3254.54	28.40	-10099	3370	3310	3230	3170	3090	3340	3200	60	975	500	2140	5	1	12055535	391	13.30	0.45	12	0.43	244.00	7197.00	6830	20230612	-52.49	3080	20240416	5.36	4270	-24.00	20240102	3080	5.36	20240416	6830	-52.49	20230612	3080	5.36	20240416	1.07	N	040160	500	60 억	3423324	N	N	N	N
59	20240419	150436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3225	-25	5	-0.77	161296525	49553	142.03	3230	3330	3190	4225	2275	3250	3255.03	28.40	-9870	3370	3310	3230	3170	3090	3340	3200	60	975	500	2140	5	1	12055535	389	13.22	0.45	12	0.41	244.00	7197.00	6830	20230612	-52.78	3080	20240416	4.71	4270	-24.47	20240102	3080	4.71	20240416	6830	-52.78	20230612	3080	4.71	20240416	1.07	N	040160	500	60 억	3423324	N	N	N	N
60	20240419	140432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3300	50	2	1.54	150958170	46364	132.89	3230	3330	3190	4225	2275	3250	3255.93	28.40	-10001	3370	3310	3230	3170	3090	3340	3200	60	975	500	2140	5	1	12055535	398	13.52	0.46	12	0.38	244.00	7197.00	6830	20230612	-51.68	3080	20240416	7.14	4270	-22.72	20240102	3080	7.14	20240416	6830	-51.68	20230612	3080	7.14	20240416	1.07	N	040160	500	60 억	3423324	N	N	N	N
61	20240419	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3295	45	2	1.38	120146050	36987	106.01	3230	3330	3190	4225	2275	3250	3248.33	28.40	-9564	3370	3310	3230	3170	3090	3340	3200	60	975	500	2140	5	1	12055535	397	13.50	0.46	12	0.31	244.00	7197.00	6830	20230612	-51.76	3080	20240416	6.98	4270	-22.83	20240102	3080	6.98	20240416	6830	-51.76	20230612	3080	6.98	20240416	1.07	N	040160	500	60 억	3423324	N	N	N	N
62	20240419	120432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3200	-50	5	-1.54	102127900	31451	90.14	3230	3330	3190	4225	2275	3250	3247.21	28.40	-8292	3370	3310	3230	3170	3090	3340	3200	60	975	500	2140	5	1	12055535	386	13.11	0.44	12	0.26	244.00	7197.00	6830	20230612	-53.15	3080	20240416	3.90	4270	-25.06	20240102	3080	3.90	20240416	6830	-53.15	20230612	3080	3.90	20240416	1.07	N	040160	500	60 억	3423324	N	N	N	N
63	20240419	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3235	-15	5	-0.46	67379565	20670	59.24	3230	3330	3200	4225	2275	3250	3259.78	28.40	-3887	3370	3310	3230	3170	3090	3340	3200	60	975	500	2140	5	1	12055535	390	13.26	0.45	12	0.17	244.00	7197.00	6830	20230612	-52.64	3080	20240416	5.03	4270	-24.24	20240102	3080	5.03	20240416	6830	-52.64	20230612	3080	5.03	20240416	1.07	N	040160	500	60 억	3423324	N	N	N	N
64	20240419	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3330	80	2	2.46	40911675	12580	36.06	3230	3330	3200	4225	2275	3250	3252.12	28.40	-538	3370	3310	3230	3170	3090	3340	3200	60	975	500	2140	5	1	12055535	401	13.65	0.46	12	0.10	244.00	7197.00	6830	20230612	-51.24	3080	20240416	8.12	4270	-22.01	20240102	3080	8.12	20240416	6830	-51.24	20230612	3080	8.12	20240416	1.07	N	040160	500	60 억	3423324	N	N	N	N
65	20240419	090431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3210	-40	5	-1.23	1563035	485	1.39	3230	3230	3205	4225	2275	3250	3222.75	28.40	-188	3370	3310	3230	3170	3090	3340	3200	60	975	500	2140	5	1	12055535	387	13.16	0.45	12	0.00	244.00	7197.00	6830	20230612	-53.00	3080	20240416	4.22	4270	-24.82	20240102	3080	4.22	20240416	6830	-53.00	20230612	3080	4.22	20240416	1.07	N	040160	500	60 억	3423324	N	N	N	N
66	20240418	160431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3250	65	2	2.04	113118945	34890	136.13	3185	3290	3150	4140	2230	3185	3242.16	28.36	2915	3281	3232	3196	3147	3111	3257	3172	60	955	500	2100	5	1	12055535	392	13.32	0.45	12	0.29	244.00	7197.00	6830	20230612	-52.42	3080	20240416	5.52	4270	-23.89	20240102	3080	5.52	20240416	6830	-52.42	20230612	3080	5.52	20240416	1.14	N	040160	500	60 억	3418662	N	N	N	N
67	20240418	150432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3265	80	2	2.51	109441095	33760	131.73	3185	3290	3150	4140	2230	3185	3241.74	28.36	2720	3281	3232	3196	3147	3111	3257	3172	60	955	500	2100	5	1	12055535	394	13.38	0.45	12	0.28	244.00	7197.00	6830	20230612	-52.20	3080	20240416	6.01	4270	-23.54	20240102	3080	6.01	20240416	6830	-52.20	20230612	3080	6.01	20240416	1.14	N	040160	500	60 억	3418662	N	N	N	N
68	20240418	140433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3250	65	2	2.04	101630525	31360	122.36	3185	3290	3150	4140	2230	3185	3240.77	28.36	2673	3281	3232	3196	3147	3111	3257	3172	60	955	500	2100	5	1	12055535	392	13.32	0.45	12	0.26	244.00	7197.00	6830	20230612	-52.42	3080	20240416	5.52	4270	-23.89	20240102	3080	5.52	20240416	6830	-52.42	20230612	3080	5.52	20240416	1.14	N	040160	500	60 억	3418662	N	N	N	N
69	20240418	130432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3235	50	2	1.57	90543065	27948	109.05	3185	3290	3150	4140	2230	3185	3239.70	28.36	2867	3281	3232	3196	3147	3111	3257	3172	60	955	500	2100	5	1	12055535	390	13.26	0.45	12	0.23	244.00	7197.00	6830	20230612	-52.64	3080	20240416	5.03	4270	-24.24	20240102	3080	5.03	20240416	6830	-52.64	20230612	3080	5.03	20240416	1.14	N	040160	500	60 억	3418662	N	N	N	N
70	20240418	120432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3260	75	2	2.35	84007050	25936	101.20	3185	3290	3150	4140	2230	3185	3239.01	28.36	2898	3281	3232	3196	3147	3111	3257	3172	60	955	500	2100	5	1	12055535	393	13.36	0.45	12	0.22	244.00	7197.00	6830	20230612	-52.27	3080	20240416	5.84	4270	-23.65	20240102	3080	5.84	20240416	6830	-52.27	20230612	3080	5.84	20240416	1.14	N	040160	500	60 억	3418662	N	N	N	N
71	20240418	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3255	70	2	2.20	78127205	24134	94.17	3185	3290	3150	4140	2230	3185	3237.23	28.36	3157	3281	3232	3196	3147	3111	3257	3172	60	955	500	2100	5	1	12055535	392	13.34	0.45	12	0.20	244.00	7197.00	6830	20230612	-52.34	3080	20240416	5.68	4270	-23.77	20240102	3080	5.68	20240416	6830	-52.34	20230612	3080	5.68	20240416	1.14	N	040160	500	60 억	3418662	N	N	N	N
72	20240418	100433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3290	105	2	3.30	57798310	17893	69.82	3185	3290	3150	4140	2230	3185	3230.22	28.36	1945	3281	3232	3196	3147	3111	3257	3172	60	955	500	2100	5	1	12055535	397	13.48	0.46	12	0.15	244.00	7197.00	6830	20230612	-51.83	3080	20240416	6.82	4270	-22.95	20240102	3080	6.82	20240416	6830	-51.83	20230612	3080	6.82	20240416	1.14	N	040160	500	60 억	3418662	N	N	N	N
73	20240418	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3150	-35	5	-1.10	4883320	1538	6.00	3185	3185	3150	4140	2230	3185	3175.11	28.36	216	3281	3232	3196	3147	3111	3257	3172	60	955	500	2100	5	1	12055535	380	12.91	0.44	12	0.01	244.00	7197.00	6830	20230612	-53.88	3080	20240416	2.27	4270	-26.23	20240102	3080	2.27	20240416	6830	-53.88	20230612	3080	2.27	20240416	1.14	N	040160	500	60 억	3418662	N	N	N	N
74	20240417	160426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3185	25	2	0.79	81765130	25623	34.53	3160	3245	3160	4105	2215	3160	3191.09	28.27	9206	3340	3250	3165	3075	2990	3207	3032	60	945	500	2080	5	1	12055535	384	13.05	0.44	12	0.21	244.00	7197.00	6830	20230612	-53.37	3080	20240416	3.41	4270	-25.41	20240102	3080	3.41	20240416	6830	-53.37	20230612	3080	3.41	20240416	1.10	N	040160	500	60 억	3407845	N	N	N	N
75	20240417	150435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3170	10	2	0.32	78009315	24441	32.94	3160	3245	3160	4105	2215	3160	3191.74	28.27	9583	3340	3250	3165	3075	2990	3207	3032	60	945	500	2080	5	1	12055535	382	12.99	0.44	12	0.20	244.00	7197.00	6830	20230612	-53.59	3080	20240416	2.92	4270	-25.76	20240102	3080	2.92	20240416	6830	-53.59	20230612	3080	2.92	20240416	1.10	N	040160	500	60 억	3407845	N	N	N	N
76	20240417	140431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3180	20	2	0.63	68877275	21565	29.06	3160	3245	3160	4105	2215	3160	3193.94	28.27	10252	3340	3250	3165	3075	2990	3207	3032	60	945	500	2080	5	1	12055535	383	13.03	0.44	12	0.18	244.00	7197.00	6830	20230612	-53.44	3080	20240416	3.25	4270	-25.53	20240102	3080	3.25	20240416	6830	-53.44	20230612	3080	3.25	20240416	1.10	N	040160	500	60 억	3407845	N	N	N	N
77	20240417	130433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3180	20	2	0.63	66599235	20849	28.10	3160	3245	3160	4105	2215	3160	3194.37	28.27	10218	3340	3250	3165	3075	2990	3207	3032	60	945	500	2080	5	1	12055535	383	13.03	0.44	12	0.17	244.00	7197.00	6830	20230612	-53.44	3080	20240416	3.25	4270	-25.53	20240102	3080	3.25	20240416	6830	-53.44	20230612	3080	3.25	20240416	1.10	N	040160	500	60 억	3407845	N	N	N	N
78	20240417	120433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3180	20	2	0.63	62309320	19501	26.28	3160	3245	3160	4105	2215	3160	3195.19	28.27	10572	3340	3250	3165	3075	2990	3207	3032	60	945	500	2080	5	1	12055535	383	13.03	0.44	12	0.16	244.00	7197.00	6830	20230612	-53.44	3080	20240416	3.25	4270	-25.53	20240102	3080	3.25	20240416	6830	-53.44	20230612	3080	3.25	20240416	1.10	N	040160	500	60 억	3407845	N	N	N	N
79	20240417	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3190	30	2	0.95	52714660	16493	22.23	3160	3245	3160	4105	2215	3160	3196.19	28.27	8595	3340	3250	3165	3075	2990	3207	3032	60	945	500	2080	5	1	12055535	385	13.07	0.44	12	0.14	244.00	7197.00	6830	20230612	-53.29	3080	20240416	3.57	4270	-25.29	20240102	3080	3.57	20240416	6830	-53.29	20230612	3080	3.57	20240416	1.10	N	040160	500	60 억	3407845	N	N	N	N
80	20240417	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3240	80	2	2.53	35734880	11205	15.10	3160	3240	3160	4105	2215	3160	3189.20	28.27	8593	3340	3250	3165	3075	2990	3207	3032	60	945	500	2080	5	1	12055535	391	13.28	0.45	12	0.09	244.00	7197.00	6830	20230612	-52.56	3080	20240416	5.19	4270	-24.12	20240102	3080	5.19	20240416	6830	-52.56	20230612	3080	5.19	20240416	1.10	N	040160	500	60 억	3407845	N	N	N	N
81	20240417	090429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3210	50	2	1.58	20883730	6575	8.86	3160	3210	3160	4105	2215	3160	3176.24	28.27	5614	3340	3250	3165	3075	2990	3207	3032	60	945	500	2080	5	1	12055535	387	13.16	0.45	12	0.05	244.00	7197.00	6830	20230612	-53.00	3080	20240416	4.22	4270	-24.82	20240102	3080	4.22	20240416	6830	-53.00	20230612	3080	4.22	20240416	1.10	N	040160	500	60 억	3407845	N	N	N	N
82	20240416	160433	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3160	-95	5	-2.92	234785445	74192	66.66	3255	3255	3080	4230	2280	3255	3164.43	28.28	-3244	3491	3372	3291	3172	3091	3332	3132	60	975	500	2140	5	1	12055535	381	12.95	0.44	12	0.62	244.00	7197.00	6830	20230612	-53.73	3080	20240416	2.60	4270	-26.00	20240102	3080	2.60	20240416	6830	-53.73	20230612	3080	2.60	20240416	1.09	N	040160	500	60 억	3408736	N	N	N	N
83	20240416	150430	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3150	-105	5	-3.23	224542845	70952	63.75	3255	3255	3080	4230	2280	3255	3164.58	28.28	-2572	3491	3372	3291	3172	3091	3332	3132	60	975	500	2140	5	1	12055535	380	12.91	0.44	12	0.59	244.00	7197.00	6830	20230612	-53.88	3080	20240416	2.27	4270	-26.23	20240102	3080	2.27	20240416	6830	-53.88	20230612	3080	2.27	20240416	1.09	N	040160	500	60 억	3408736	N	N	N	N
84	20240416	140429	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3175	-80	5	-2.46	199414980	62993	56.60	3255	3255	3080	4230	2280	3255	3165.52	28.28	-273	3491	3372	3291	3172	3091	3332	3132	60	975	500	2140	5	1	12055535	383	13.01	0.44	12	0.52	244.00	7197.00	6830	20230612	-53.51	3080	20240416	3.08	4270	-25.64	20240102	3080	3.08	20240416	6830	-53.51	20230612	3080	3.08	20240416	1.09	N	040160	500	60 억	3408736	N	N	N	N
85	20240416	130431	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3155	-100	5	-3.07	167843770	53027	47.64	3255	3255	3080	4230	2280	3255	3165.07	28.28	-3682	3491	3372	3291	3172	3091	3332	3132	60	975	500	2140	5	1	12055535	380	12.93	0.44	12	0.44	244.00	7197.00	6830	20230612	-53.81	3080	20240416	2.44	4270	-26.11	20240102	3080	2.44	20240416	6830	-53.81	20230612	3080	2.44	20240416	1.09	N	040160	500	60 억	3408736	N	N	N	N
86	20240416	120433	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3155	-100	5	-3.07	130273570	41123	36.95	3255	3255	3080	4230	2280	3255	3167.67	28.28	-2424	3491	3372	3291	3172	3091	3332	3132	60	975	500	2140	5	1	12055535	380	12.93	0.44	12	0.34	244.00	7197.00	6830	20230612	-53.81	3080	20240416	2.44	4270	-26.11	20240102	3080	2.44	20240416	6830	-53.81	20230612	3080	2.44	20240416	1.09	N	040160	500	60 억	3408736	N	N	N	N
87	20240416	110431	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3155	-100	5	-3.07	85157985	26658	23.95	3255	3255	3135	4230	2280	3255	3194.22	28.28	-5489	3491	3372	3291	3172	3091	3332	3132	60	975	500	2140	5	1	12055535	380	12.93	0.44	12	0.22	244.00	7197.00	6830	20230612	-53.81	3135	20240416	0.64	4270	-26.11	20240102	3135	0.64	20240416	6830	-53.81	20230612	3135	0.64	20240416	1.09	N	040160	500	60 억	3408736	N	N	N	N
88	20240416	100425	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3185	-70	5	-2.15	62289255	19432	17.46	3255	3255	3175	4230	2280	3255	3205.22	28.28	-2715	3491	3372	3291	3172	3091	3332	3132	60	975	500	2140	5	1	12055535	384	13.05	0.44	12	0.16	244.00	7197.00	6830	20230612	-53.37	3175	20240416	0.31	4270	-25.41	20240102	3175	0.31	20240416	6830	-53.37	20230612	3175	0.31	20240416	1.09	N	040160	500	60 억	3408736	N	N	N	N
89	20240416	090426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3235	-20	5	-0.61	12401325	3811	3.42	3255	3255	3235	4230	2280	3255	3254.06	28.28	-529	3491	3372	3291	3172	3091	3332	3132	60	975	500	2140	5	1	12055535	390	13.26	0.45	12	0.03	244.00	7197.00	6830	20230612	-52.64	3210	20240415	0.78	4270	-24.24	20240102	3210	0.78	20240415	6830	-52.64	20230612	3210	0.78	20240415	1.09	N	040160	500	60 억	3408736	N	N	N	N
90	20240415	160424	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3255	-255	5	-7.26	364688715	111294	235.15	3410	3410	3210	4560	2460	3510	3276.81	28.37	-15901	3580	3545	3485	3450	3390	3562	3467	60	1050	500	2310	5	1	12055535	392	13.34	0.45	12	0.92	244.00	7197.00	6830	20230612	-52.34	3210	20240415	1.40	4270	-23.77	20240102	3210	1.40	20240415	6830	-52.34	20230612	3210	1.40	20240415	1.11	N	040160	500	60 억	3420585	N	N	N	N
91	20240415	150429	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3255	-255	5	-7.26	353622770	107897	227.98	3410	3410	3210	4560	2460	3510	3277.41	28.37	-14466	3580	3545	3485	3450	3390	3562	3467	60	1050	500	2310	5	1	12055535	392	13.34	0.45	12	0.89	244.00	7197.00	6830	20230612	-52.34	3210	20240415	1.40	4270	-23.77	20240102	3210	1.40	20240415	6830	-52.34	20230612	3210	1.40	20240415	1.11	N	040160	500	60 억	3420585	N	N	N	N
92	20240415	140423	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3255	-255	5	-7.26	326687575	99649	210.55	3410	3410	3210	4560	2460	3510	3278.38	28.37	-13013	3580	3545	3485	3450	3390	3562	3467	60	1050	500	2310	5	1	12055535	392	13.34	0.45	12	0.83	244.00	7197.00	6830	20230612	-52.34	3210	20240415	1.40	4270	-23.77	20240102	3210	1.40	20240415	6830	-52.34	20230612	3210	1.40	20240415	1.11	N	040160	500	60 억	3420585	N	N	N	N
93	20240415	130421	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3260	-250	5	-7.12	298374595	90965	192.20	3410	3410	3210	4560	2460	3510	3280.10	28.37	-12054	3580	3545	3485	3450	3390	3562	3467	60	1050	500	2310	5	1	12055535	393	13.36	0.45	12	0.75	244.00	7197.00	6830	20230612	-52.27	3210	20240415	1.56	4270	-23.65	20240102	3210	1.56	20240415	6830	-52.27	20230612	3210	1.56	20240415	1.11	N	040160	500	60 억	3420585	N	N	N	N
94	20240415	120427	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3255	-255	5	-7.26	271281890	82642	174.62	3410	3410	3210	4560	2460	3510	3282.62	28.37	-9103	3580	3545	3485	3450	3390	3562	3467	60	1050	500	2310	5	1	12055535	392	13.34	0.45	12	0.69	244.00	7197.00	6830	20230612	-52.34	3210	20240415	1.40	4270	-23.77	20240102	3210	1.40	20240415	6830	-52.34	20230612	3210	1.40	20240415	1.11	N	040160	500	60 억	3420585	N	N	N	N
95	20240415	110426	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3235	-275	5	-7.83	246620725	75063	158.60	3410	3410	3210	4560	2460	3510	3285.52	28.37	-7673	3580	3545	3485	3450	3390	3562	3467	60	1050	500	2310	5	1	12055535	390	13.26	0.45	12	0.62	244.00	7197.00	6830	20230612	-52.64	3210	20240415	0.78	4270	-24.24	20240102	3210	0.78	20240415	6830	-52.64	20230612	3210	0.78	20240415	1.11	N	040160	500	60 억	3420585	N	N	N	N
96	20240415	100425	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3275	-235	5	-6.70	187087920	56784	119.98	3410	3410	3210	4560	2460	3510	3294.73	28.37	-1053	3580	3545	3485	3450	3390	3562	3467	60	1050	500	2310	5	1	12055535	395	13.42	0.46	12	0.47	244.00	7197.00	6830	20230612	-52.05	3210	20240415	2.02	4270	-23.30	20240102	3210	2.02	20240415	6830	-52.05	20230612	3210	2.02	20240415	1.11	N	040160	500	60 억	3420585	N	N	N	N
97	20240415	090427	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3345	-165	5	-4.70	44216725	13201	27.89	3410	3410	3210	4560	2460	3510	3349.50	28.37	-3150	3580	3545	3485	3450	3390	3562	3467	60	1050	500	2310	5	1	12055535	403	13.71	0.46	12	0.11	244.00	7197.00	6830	20230612	-51.02	3210	20240415	4.21	4270	-21.66	20240102	3210	4.21	20240415	6830	-51.02	20230612	3210	4.21	20240415	1.11	N	040160	500	60 억	3420585	N	N	N	N
98	20240412	160424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3510	45	2	1.30	163115150	47049	56.92	3465	3520	3425	4500	2430	3465	3466.92	28.36	280	3645	3555	3455	3365	3265	3505	3315	60	1035	500	2280	5	1	12055535	423	14.39	0.49	12	0.39	244.00	7197.00	6830	20230612	-48.61	3355	20240411	4.62	4270	-17.80	20240102	3355	4.62	20240411	6830	-48.61	20230612	3355	4.62	20240411	1.13	N	040160	500	60 억	3418815	N	N	N	N
99	20240412	150424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3495	30	2	0.87	145992640	42159	51.00	3465	3500	3425	4500	2430	3465	3462.91	28.36	1462	3645	3555	3455	3365	3265	3505	3315	60	1035	500	2280	5	1	12055535	421	14.32	0.49	12	0.35	244.00	7197.00	6830	20230612	-48.83	3355	20240411	4.17	4270	-18.15	20240102	3355	4.17	20240411	6830	-48.83	20230612	3355	4.17	20240411	1.13	N	040160	500	60 억	3418815	N	N	N	N
100	20240412	140424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3445	-20	5	-0.58	120268890	34752	42.04	3465	3500	3425	4500	2430	3465	3460.78	28.36	3752	3645	3555	3455	3365	3265	3505	3315	60	1035	500	2280	5	1	12055535	415	14.12	0.48	12	0.29	244.00	7197.00	6830	20230612	-49.56	3355	20240411	2.68	4270	-19.32	20240102	3355	2.68	20240411	6830	-49.56	20230612	3355	2.68	20240411	1.13	N	040160	500	60 억	3418815	N	N	N	N
101	20240412	130421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3445	-20	5	-0.58	110691400	31981	38.69	3465	3500	3425	4500	2430	3465	3461.16	28.36	4056	3645	3555	3455	3365	3265	3505	3315	60	1035	500	2280	5	1	12055535	415	14.12	0.48	12	0.27	244.00	7197.00	6830	20230612	-49.56	3355	20240411	2.68	4270	-19.32	20240102	3355	2.68	20240411	6830	-49.56	20230612	3355	2.68	20240411	1.13	N	040160	500	60 억	3418815	N	N	N	N
102	20240412	120424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3460	-5	5	-0.14	92955830	26870	32.51	3465	3500	3425	4500	2430	3465	3459.46	28.36	4514	3645	3555	3455	3365	3265	3505	3315	60	1035	500	2280	5	1	12055535	417	14.18	0.48	12	0.22	244.00	7197.00	6830	20230612	-49.34	3355	20240411	3.13	4270	-18.97	20240102	3355	3.13	20240411	6830	-49.34	20230612	3355	3.13	20240411	1.13	N	040160	500	60 억	3418815	N	N	N	N
103	20240412	110420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3455	-10	5	-0.29	81778810	23634	28.59	3465	3500	3425	4500	2430	3465	3460.22	28.36	4432	3645	3555	3455	3365	3265	3505	3315	60	1035	500	2280	5	1	12055535	417	14.16	0.48	12	0.20	244.00	7197.00	6830	20230612	-49.41	3355	20240411	2.98	4270	-19.09	20240102	3355	2.98	20240411	6830	-49.41	20230612	3355	2.98	20240411	1.13	N	040160	500	60 억	3418815	N	N	N	N
104	20240412	100422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3480	15	2	0.43	64089790	18516	22.40	3465	3500	3425	4500	2430	3465	3461.32	28.36	5265	3645	3555	3455	3365	3265	3505	3315	60	1035	500	2280	5	1	12055535	420	14.26	0.48	12	0.15	244.00	7197.00	6830	20230612	-49.05	3355	20240411	3.73	4270	-18.50	20240102	3355	3.73	20240411	6830	-49.05	20230612	3355	3.73	20240411	1.13	N	040160	500	60 억	3418815	N	N	N	N
105	20240412	090422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3440	-25	5	-0.72	32155165	9282	11.23	3465	3470	3440	4500	2430	3465	3464.25	28.36	128	3645	3555	3455	3365	3265	3505	3315	60	1035	500	2280	5	1	12055535	415	14.10	0.48	12	0.08	244.00	7197.00	6830	20230612	-49.63	3355	20240411	2.53	4270	-19.44	20240102	3355	2.53	20240411	6830	-49.63	20230612	3355	2.53	20240411	1.13	N	040160	500	60 억	3418815	N	N	N	N
106	20240411	160418	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3465	-85	5	-2.39	283204055	82658	101.37	3485	3545	3355	4615	2485	3550	3426.16	28.42	-9909	3763	3656	3598	3491	3433	3627	3462	60	1065	500	2340	5	1	12055535	418	14.20	0.48	12	0.69	244.00	7197.00	6830	20230612	-49.27	3355	20240411	3.28	4270	-18.85	20240102	3355	3.28	20240411	6830	-49.27	20230612	3355	3.28	20240411	1.16	N	040160	500	60 억	3426690	N	N	N	N
107	20240411	150425	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3425	-125	5	-3.52	268955715	78537	96.31	3485	3545	3355	4615	2485	3550	3424.56	28.42	-8688	3763	3656	3598	3491	3433	3627	3462	60	1065	500	2340	5	1	12055535	413	14.04	0.48	12	0.65	244.00	7197.00	6830	20230612	-49.85	3355	20240411	2.09	4270	-19.79	20240102	3355	2.09	20240411	6830	-49.85	20230612	3355	2.09	20240411	1.16	N	040160	500	60 억	3426690	N	N	N	N
108	20240411	140424	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3435	-115	5	-3.24	255220940	74529	91.40	3485	3545	3355	4615	2485	3550	3424.44	28.42	-7293	3763	3656	3598	3491	3433	3627	3462	60	1065	500	2340	5	1	12055535	414	14.08	0.48	12	0.62	244.00	7197.00	6830	20230612	-49.71	3355	20240411	2.38	4270	-19.56	20240102	3355	2.38	20240411	6830	-49.71	20230612	3355	2.38	20240411	1.16	N	040160	500	60 억	3426690	N	N	N	N
109	20240411	130416	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3445	-105	5	-2.96	243302420	71063	87.15	3485	3545	3355	4615	2485	3550	3423.74	28.42	-6964	3763	3656	3598	3491	3433	3627	3462	60	1065	500	2340	5	1	12055535	415	14.12	0.48	12	0.59	244.00	7197.00	6830	20230612	-49.56	3355	20240411	2.68	4270	-19.32	20240102	3355	2.68	20240411	6830	-49.56	20230612	3355	2.68	20240411	1.16	N	040160	500	60 억	3426690	N	N	N	N
110	20240411	120422	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3440	-110	5	-3.10	221519765	64733	79.39	3485	3545	3355	4615	2485	3550	3422.04	28.42	-6452	3763	3656	3598	3491	3433	3627	3462	60	1065	500	2340	5	1	12055535	415	14.10	0.48	12	0.54	244.00	7197.00	6830	20230612	-49.63	3355	20240411	2.53	4270	-19.44	20240102	3355	2.53	20240411	6830	-49.63	20230612	3355	2.53	20240411	1.16	N	040160	500	60 억	3426690	N	N	N	N
111	20240411	110418	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3440	-110	5	-3.10	203373185	59450	72.91	3485	3545	3355	4615	2485	3550	3420.89	28.42	-3866	3763	3656	3598	3491	3433	3627	3462	60	1065	500	2340	5	1	12055535	415	14.10	0.48	12	0.49	244.00	7197.00	6830	20230612	-49.63	3355	20240411	2.53	4270	-19.44	20240102	3355	2.53	20240411	6830	-49.63	20230612	3355	2.53	20240411	1.16	N	040160	500	60 억	3426690	N	N	N	N
112	20240411	100422	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3400	-150	5	-4.23	163204685	47698	58.50	3485	3545	3355	4615	2485	3550	3421.60	28.42	-2156	3763	3656	3598	3491	3433	3627	3462	60	1065	500	2340	5	1	12055535	410	13.93	0.47	12	0.40	244.00	7197.00	6830	20230612	-50.22	3355	20240411	1.34	4270	-20.37	20240102	3355	1.34	20240411	6830	-50.22	20230612	3355	1.34	20240411	1.16	N	040160	500	60 억	3426690	N	N	N	N
113	20240411	090420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3455	-95	5	-2.68	17936950	5152	6.32	3485	3545	3450	4615	2485	3550	3481.43	28.42	566	3763	3656	3598	3491	3433	3627	3462	60	1065	500	2340	5	1	12055535	417	14.16	0.48	12	0.04	244.00	7197.00	6830	20230612	-49.41	3405	20240403	1.47	4270	-19.09	20240102	3405	1.47	20240403	6830	-49.41	20230612	3405	1.47	20240403	1.16	N	040160	500	60 억	3426690	N	N	N	N
114	20240409	160414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3550	-225	5	-5.96	293507715	81270	82.51	3645	3705	3540	4905	2645	3775	3611.99	28.50	-14103	3905	3840	3745	3680	3585	3792	3632	60	1130	500	2490	5	1	12055535	428	14.55	0.49	12	0.67	244.00	7197.00	6830	20230612	-48.02	3405	20240403	4.26	4270	-16.86	20240102	3405	4.26	20240403	6830	-48.02	20230612	3405	4.26	20240403	1.12	N	040160	500	60 억	3435685	N	N	N	N
115	20240409	150417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3560	-215	5	-5.70	278965350	77181	78.36	3645	3705	3540	4905	2645	3775	3614.43	28.50	-13447	3905	3840	3745	3680	3585	3792	3632	60	1130	500	2490	5	1	12055535	429	14.59	0.49	12	0.64	244.00	7197.00	6830	20230612	-47.88	3405	20240403	4.55	4270	-16.63	20240102	3405	4.55	20240403	6830	-47.88	20230612	3405	4.55	20240403	1.12	N	040160	500	60 억	3435685	N	N	N	N
116	20240409	140419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3545	-230	5	-6.09	255869030	70669	71.75	3645	3705	3540	4905	2645	3775	3620.67	28.50	-10920	3905	3840	3745	3680	3585	3792	3632	60	1130	500	2490	5	1	12055535	427	14.53	0.49	12	0.59	244.00	7197.00	6830	20230612	-48.10	3405	20240403	4.11	4270	-16.98	20240102	3405	4.11	20240403	6830	-48.10	20230612	3405	4.11	20240403	1.12	N	040160	500	60 억	3435685	N	N	N	N
117	20240409	130415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3540	-235	5	-6.23	240495700	66338	67.35	3645	3705	3540	4905	2645	3775	3625.31	28.50	-9519	3905	3840	3745	3680	3585	3792	3632	60	1130	500	2490	5	1	12055535	427	14.51	0.49	12	0.55	244.00	7197.00	6830	20230612	-48.17	3405	20240403	3.96	4270	-17.10	20240102	3405	3.96	20240403	6830	-48.17	20230612	3405	3.96	20240403	1.12	N	040160	500	60 억	3435685	N	N	N	N
118	20240409	120418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3550	-225	5	-5.96	219401660	60403	61.32	3645	3705	3540	4905	2645	3775	3632.30	28.50	-6745	3905	3840	3745	3680	3585	3792	3632	60	1130	500	2490	5	1	12055535	428	14.55	0.49	12	0.50	244.00	7197.00	6830	20230612	-48.02	3405	20240403	4.26	4270	-16.86	20240102	3405	4.26	20240403	6830	-48.02	20230612	3405	4.26	20240403	1.12	N	040160	500	60 억	3435685	N	N	N	N
119	20240409	110416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3560	-215	5	-5.70	198288190	54464	55.29	3645	3705	3540	4905	2645	3775	3640.72	28.50	-6080	3905	3840	3745	3680	3585	3792	3632	60	1130	500	2490	5	1	12055535	429	14.59	0.49	12	0.45	244.00	7197.00	6830	20230612	-47.88	3405	20240403	4.55	4270	-16.63	20240102	3405	4.55	20240403	6830	-47.88	20230612	3405	4.55	20240403	1.12	N	040160	500	60 억	3435685	N	N	N	N
120	20240409	100413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3650	-125	5	-3.31	117276750	31972	32.46	3645	3705	3645	4905	2645	3775	3668.11	28.50	-1460	3905	3840	3745	3680	3585	3792	3632	60	1130	500	2490	5	1	12055535	440	14.96	0.51	12	0.27	244.00	7197.00	6830	20230612	-46.56	3405	20240403	7.20	4270	-14.52	20240102	3405	7.20	20240403	6830	-46.56	20230612	3405	7.20	20240403	1.12	N	040160	500	60 억	3435685	N	N	N	N
121	20240409	090421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3695	-80	5	-2.12	43083355	11727	11.91	3645	3705	3645	4905	2645	3775	3673.86	28.50	580	3905	3840	3745	3680	3585	3792	3632	60	1130	500	2490	5	1	12055535	445	15.14	0.51	12	0.10	244.00	7197.00	6830	20230612	-45.90	3405	20240403	8.52	4270	-13.47	20240102	3405	8.52	20240403	6830	-45.90	20230612	3405	8.52	20240403	1.12	N	040160	500	60 억	3435685	N	N	N	N
122	20240408	160410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3775	-35	5	-0.92	363467500	97915	8.90	3810	3810	3650	4950	2670	3810	3711.92	28.53	-4928	4493	4151	3838	3496	3183	4322	3667	60	1140	500	2510	5	1	12055535	455	15.47	0.52	12	0.81	244.00	7197.00	6830	20230612	-44.73	3405	20240403	10.87	4270	-11.59	20240102	3405	10.87	20240403	6830	-44.73	20230612	3405	10.87	20240403	1.14	N	040160	500	60 억	3439640	N	N	N	N
123	20240408	150416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3740	-70	5	-1.84	336073155	90635	8.24	3810	3810	3650	4950	2670	3810	3707.95	28.53	-1076	4493	4151	3838	3496	3183	4322	3667	60	1140	500	2510	5	1	12055535	451	15.33	0.52	12	0.75	244.00	7197.00	6830	20230612	-45.24	3405	20240403	9.84	4270	-12.41	20240102	3405	9.84	20240403	6830	-45.24	20230612	3405	9.84	20240403	1.14	N	040160	500	60 억	3439640	N	N	N	N
124	20240408	140418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3710	-100	5	-2.62	314241305	84786	7.71	3810	3810	3650	4950	2670	3810	3706.25	28.53	-1131	4493	4151	3838	3496	3183	4322	3667	60	1140	500	2510	5	1	12055535	447	15.20	0.52	12	0.70	244.00	7197.00	6830	20230612	-45.68	3405	20240403	8.96	4270	-13.11	20240102	3405	8.96	20240403	6830	-45.68	20230612	3405	8.96	20240403	1.14	N	040160	500	60 억	3439640	N	N	N	N
125	20240408	130415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3705	-105	5	-2.76	282541345	76231	6.93	3810	3810	3650	4950	2670	3810	3706.35	28.53	-726	4493	4151	3838	3496	3183	4322	3667	60	1140	500	2510	5	1	12055535	447	15.18	0.51	12	0.63	244.00	7197.00	6830	20230612	-45.75	3405	20240403	8.81	4270	-13.23	20240102	3405	8.81	20240403	6830	-45.75	20230612	3405	8.81	20240403	1.14	N	040160	500	60 억	3439640	N	N	N	N
126	20240408	120416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3720	-90	5	-2.36	247018750	66662	6.06	3810	3810	3650	4950	2670	3810	3705.50	28.53	2902	4493	4151	3838	3496	3183	4322	3667	60	1140	500	2510	5	1	12055535	448	15.25	0.52	12	0.55	244.00	7197.00	6830	20230612	-45.53	3405	20240403	9.25	4270	-12.88	20240102	3405	9.25	20240403	6830	-45.53	20230612	3405	9.25	20240403	1.14	N	040160	500	60 억	3439640	N	N	N	N
127	20240408	110417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3720	-90	5	-2.36	238328565	64322	5.85	3810	3810	3650	4950	2670	3810	3705.20	28.53	2577	4493	4151	3838	3496	3183	4322	3667	60	1140	500	2510	5	1	12055535	448	15.25	0.52	12	0.53	244.00	7197.00	6830	20230612	-45.53	3405	20240403	9.25	4270	-12.88	20240102	3405	9.25	20240403	6830	-45.53	20230612	3405	9.25	20240403	1.14	N	040160	500	60 억	3439640	N	N	N	N
128	20240408	100413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3680	-130	5	-3.41	215983780	58304	5.30	3810	3810	3650	4950	2670	3810	3704.39	28.53	2902	4493	4151	3838	3496	3183	4322	3667	60	1140	500	2510	5	1	12055535	444	15.08	0.51	12	0.48	244.00	7197.00	6830	20230612	-46.12	3405	20240403	8.08	4270	-13.82	20240102	3405	8.08	20240403	6830	-46.12	20230612	3405	8.08	20240403	1.14	N	040160	500	60 억	3439640	N	N	N	N
129	20240408	090416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3730	-80	5	-2.10	28154340	7478	0.68	3810	3810	3705	4950	2670	3810	3764.79	28.53	564	4493	4151	3838	3496	3183	4322	3667	60	1140	500	2510	5	1	12055535	450	15.29	0.52	12	0.06	244.00	7197.00	6830	20230612	-45.39	3405	20240403	9.54	4270	-12.65	20240102	3405	9.54	20240403	6830	-45.39	20230612	3405	9.54	20240403	1.14	N	040160	500	60 억	3439640	N	N	N	N
130	20240405	160416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3810	300	2	8.55	4289760645	1099153	2571.00	3550	4180	3525	4560	2460	3510	3902.83	28.80	-20492	3580	3545	3495	3460	3410	3562	3477	60	1050	500	2310	5	1	12055535	459	15.61	0.53	12	9.12	244.00	7197.00	6830	20230612	-44.22	3405	20240403	11.89	4270	-10.77	20240102	3405	11.89	20240403	6830	-44.22	20230612	3405	11.89	20240403	1.16	N	040160	500	60 억	3472012	N	N	N	N
131	20240405	150414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3800	290	2	8.26	4226057430	1082455	2531.94	3550	4180	3525	4560	2460	3510	3904.14	28.80	-20818	3580	3545	3495	3460	3410	3562	3477	60	1050	500	2310	5	1	12055535	458	15.57	0.53	12	8.98	244.00	7197.00	6830	20230612	-44.36	3405	20240403	11.60	4270	-11.01	20240102	3405	11.60	20240403	6830	-44.36	20230612	3405	11.60	20240403	1.16	N	040160	500	60 억	3472012	N	N	N	N
132	20240405	140413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3840	330	2	9.40	4114626685	1053426	2464.04	3550	4180	3525	4560	2460	3510	3905.95	28.80	-10558	3580	3545	3495	3460	3410	3562	3477	60	1050	500	2310	5	1	12055535	463	15.74	0.53	12	8.74	244.00	7197.00	6830	20230612	-43.78	3405	20240403	12.78	4270	-10.07	20240102	3405	12.78	20240403	6830	-43.78	20230612	3405	12.78	20240403	1.16	N	040160	500	60 억	3472012	N	N	N	N
133	20240405	130412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3855	345	2	9.83	4024103675	1029777	2408.72	3550	4180	3525	4560	2460	3510	3907.74	28.80	-9169	3580	3545	3495	3460	3410	3562	3477	60	1050	500	2310	5	1	12055535	465	15.80	0.54	12	8.54	244.00	7197.00	6830	20230612	-43.56	3405	20240403	13.22	4270	-9.72	20240102	3405	13.22	20240403	6830	-43.56	20230612	3405	13.22	20240403	1.16	N	040160	500	60 억	3472012	N	N	N	N
134	20240405	120413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3855	345	2	9.83	3898318145	997239	2332.61	3550	4180	3525	4560	2460	3510	3909.11	28.80	-15896	3580	3545	3495	3460	3410	3562	3477	60	1050	500	2310	5	1	12055535	465	15.80	0.54	12	8.27	244.00	7197.00	6830	20230612	-43.56	3405	20240403	13.22	4270	-9.72	20240102	3405	13.22	20240403	6830	-43.56	20230612	3405	13.22	20240403	1.16	N	040160	500	60 억	3472012	N	N	N	N
135	20240405	110415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3890	380	2	10.83	3680548930	940057	2198.86	3550	4180	3525	4560	2460	3510	3915.24	28.80	-25251	3580	3545	3495	3460	3410	3562	3477	60	1050	500	2310	5	1	12055535	469	15.94	0.54	12	7.80	244.00	7197.00	6830	20230612	-43.05	3405	20240403	14.24	4270	-8.90	20240102	3405	14.24	20240403	6830	-43.05	20230612	3405	14.24	20240403	1.16	N	040160	500	60 억	3472012	N	N	N	N
136	20240405	100344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3765	255	2	7.26	2662401095	679425	1589.22	3550	4180	3525	4560	2460	3510	3918.61	28.80	-2189	3580	3545	3495	3460	3410	3562	3477	60	1050	500	2310	5	1	12055535	454	15.43	0.52	12	5.64	244.00	7197.00	6830	20230612	-44.88	3405	20240403	10.57	4270	-11.83	20240102	3405	10.57	20240403	6830	-44.88	20230612	3405	10.57	20240403	1.16	N	040160	500	60 억	3472012	N	N	N	N
137	20240405	090410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3660	150	2	4.27	73258285	20278	47.43	3550	3800	3525	4560	2460	3510	3612.70	28.80	-1967	3580	3545	3495	3460	3410	3562	3477	60	1050	500	2310	5	1	12055535	441	15.00	0.51	12	0.17	244.00	7197.00	6830	20230612	-46.41	3405	20240403	7.49	4270	-14.29	20240102	3405	7.49	20240403	6830	-46.41	20230612	3405	7.49	20240403	1.16	N	040160	500	60 억	3472012	N	N	N	N
138	20240404	160409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3510	45	2	1.30	148524345	42746	61.74	3460	3530	3445	4500	2430	3465	3474.52	28.74	7188	3578	3521	3463	3406	3348	3492	3377	60	1035	500	2280	5	1	12055535	423	14.39	0.49	12	0.35	244.00	7197.00	6830	20230612	-48.61	3405	20240403	3.08	4270	-17.80	20240102	3405	3.08	20240403	6830	-48.61	20230612	3405	3.08	20240403	1.16	N	040160	500	60 억	3464341	N	N	N	N
139	20240404	150408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3530	65	2	1.88	140931430	40581	58.62	3460	3530	3445	4500	2430	3465	3472.84	28.74	7340	3578	3521	3463	3406	3348	3492	3377	60	1035	500	2280	5	1	12055535	426	14.47	0.49	12	0.34	244.00	7197.00	6830	20230612	-48.32	3405	20240403	3.67	4270	-17.33	20240102	3405	3.67	20240403	6830	-48.32	20230612	3405	3.67	20240403	1.16	N	040160	500	60 억	3464341	N	N	N	N
140	20240404	140409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3475	10	2	0.29	121277065	34956	50.49	3460	3500	3445	4500	2430	3465	3469.42	28.74	8015	3578	3521	3463	3406	3348	3492	3377	60	1035	500	2280	5	1	12055535	419	14.24	0.48	12	0.29	244.00	7197.00	6830	20230612	-49.12	3405	20240403	2.06	4270	-18.62	20240102	3405	2.06	20240403	6830	-49.12	20230612	3405	2.06	20240403	1.16	N	040160	500	60 억	3464341	N	N	N	N
141	20240404	130406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3480	15	2	0.43	102924295	29672	42.86	3460	3500	3445	4500	2430	3465	3468.73	28.74	7674	3578	3521	3463	3406	3348	3492	3377	60	1035	500	2280	5	1	12055535	420	14.26	0.48	12	0.25	244.00	7197.00	6830	20230612	-49.05	3405	20240403	2.20	4270	-18.50	20240102	3405	2.20	20240403	6830	-49.05	20230612	3405	2.20	20240403	1.16	N	040160	500	60 억	3464341	N	N	N	N
142	20240404	120407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3495	30	2	0.87	85637660	24709	35.69	3460	3495	3445	4500	2430	3465	3465.85	28.74	7642	3578	3521	3463	3406	3348	3492	3377	60	1035	500	2280	5	1	12055535	421	14.32	0.49	12	0.20	244.00	7197.00	6830	20230612	-48.83	3405	20240403	2.64	4270	-18.15	20240102	3405	2.64	20240403	6830	-48.83	20230612	3405	2.64	20240403	1.16	N	040160	500	60 억	3464341	N	N	N	N
143	20240404	110407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3475	10	2	0.29	76130430	21976	31.74	3460	3495	3445	4500	2430	3465	3464.25	28.74	7844	3578	3521	3463	3406	3348	3492	3377	60	1035	500	2280	5	1	12055535	419	14.24	0.48	12	0.18	244.00	7197.00	6830	20230612	-49.12	3405	20240403	2.06	4270	-18.62	20240102	3405	2.06	20240403	6830	-49.12	20230612	3405	2.06	20240403	1.16	N	040160	500	60 억	3464341	N	N	N	N
144	20240404	100407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3465	0	3	0.00	52856365	15256	22.04	3460	3495	3445	4500	2430	3465	3464.63	28.74	7701	3578	3521	3463	3406	3348	3492	3377	60	1035	500	2280	5	1	12055535	418	14.20	0.48	12	0.13	244.00	7197.00	6830	20230612	-49.27	3405	20240403	1.76	4270	-18.85	20240102	3405	1.76	20240403	6830	-49.27	20230612	3405	1.76	20240403	1.16	N	040160	500	60 억	3464341	N	N	N	N
145	20240404	090408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3465	0	3	0.00	12396270	3583	5.18	3460	3465	3445	4500	2430	3465	3459.75	28.74	-745	3578	3521	3463	3406	3348	3492	3377	60	1035	500	2280	5	1	12055535	418	14.20	0.48	12	0.03	244.00	7197.00	6830	20230612	-49.27	3405	20240403	1.76	4270	-18.85	20240102	3405	1.76	20240403	6830	-49.27	20230612	3405	1.76	20240403	1.16	N	040160	500	60 억	3464341	N	N	N	N
146	20240403	160408	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3465	-40	5	-1.14	237469070	68689	83.03	3505	3520	3405	4555	2455	3505	3457.16	28.78	-6766	3701	3602	3551	3452	3401	3577	3427	60	1050	500	2310	5	1	12055535	418	14.20	0.48	12	0.57	244.00	7197.00	6830	20230612	-49.27	3405	20240403	1.76	4270	-18.85	20240102	3405	1.76	20240403	6830	-49.27	20230612	3405	1.76	20240403	1.16	N	040160	500	60 억	3469678	N	N	N	N
147	20240403	150406	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3480	-25	5	-0.71	230256235	66623	80.53	3505	3505	3405	4555	2455	3505	3456.10	28.78	-6260	3701	3602	3551	3452	3401	3577	3427	60	1050	500	2310	5	1	12055535	420	14.26	0.48	12	0.55	244.00	7197.00	6830	20230612	-49.05	3405	20240403	2.20	4270	-18.50	20240102	3405	2.20	20240403	6830	-49.05	20230612	3405	2.20	20240403	1.16	N	040160	500	60 억	3469678	N	N	N	N
148	20240403	140405	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3460	-45	5	-1.28	217150415	62841	75.96	3505	3505	3405	4555	2455	3505	3455.55	28.78	-6122	3701	3602	3551	3452	3401	3577	3427	60	1050	500	2310	5	1	12055535	417	14.18	0.48	12	0.52	244.00	7197.00	6830	20230612	-49.34	3405	20240403	1.62	4270	-18.97	20240102	3405	1.62	20240403	6830	-49.34	20230612	3405	1.62	20240403	1.16	N	040160	500	60 억	3469678	N	N	N	N
149	20240403	130405	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3450	-55	5	-1.57	209374685	60596	73.25	3505	3505	3405	4555	2455	3505	3455.25	28.78	-6294	3701	3602	3551	3452	3401	3577	3427	60	1050	500	2310	5	1	12055535	416	14.14	0.48	12	0.50	244.00	7197.00	6830	20230612	-49.49	3405	20240403	1.32	4270	-19.20	20240102	3405	1.32	20240403	6830	-49.49	20230612	3405	1.32	20240403	1.16	N	040160	500	60 억	3469678	N	N	N	N
150	20240403	120406	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3460	-45	5	-1.28	197735475	57229	69.18	3505	3505	3405	4555	2455	3505	3455.16	28.78	-5450	3701	3602	3551	3452	3401	3577	3427	60	1050	500	2310	5	1	12055535	417	14.18	0.48	12	0.47	244.00	7197.00	6830	20230612	-49.34	3405	20240403	1.62	4270	-18.97	20240102	3405	1.62	20240403	6830	-49.34	20230612	3405	1.62	20240403	1.16	N	040160	500	60 억	3469678	N	N	N	N
151	20240403	110405	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3475	-30	5	-0.86	179644415	52023	62.89	3505	3505	3405	4555	2455	3505	3453.17	28.78	-5920	3701	3602	3551	3452	3401	3577	3427	60	1050	500	2310	5	1	12055535	419	14.24	0.48	12	0.43	244.00	7197.00	6830	20230612	-49.12	3405	20240403	2.06	4270	-18.62	20240102	3405	2.06	20240403	6830	-49.12	20230612	3405	2.06	20240403	1.16	N	040160	500	60 억	3469678	N	N	N	N
152	20240403	100406	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3430	-75	5	-2.14	109771735	31819	38.46	3505	3505	3405	4555	2455	3505	3449.87	28.78	-7441	3701	3602	3551	3452	3401	3577	3427	60	1050	500	2310	5	1	12055535	414	14.06	0.48	12	0.26	244.00	7197.00	6830	20230612	-49.78	3405	20240403	0.73	4270	-19.67	20240102	3405	0.73	20240403	6830	-49.78	20230612	3405	0.73	20240403	1.16	N	040160	500	60 억	3469678	N	N	N	N
153	20240403	090406	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3435	-70	5	-2.00	58754825	16896	20.42	3505	3505	3410	4555	2455	3505	3477.43	28.78	-7308	3701	3602	3551	3452	3401	3577	3427	60	1050	500	2310	5	1	12055535	414	14.08	0.48	12	0.14	244.00	7197.00	6830	20230612	-49.71	3410	20240403	0.73	4270	-19.56	20240102	3410	0.73	20240403	6830	-49.71	20230612	3410	0.73	20240403	1.16	N	040160	500	60 억	3469678	N	N	N	N
154	20240402	160357	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3505	-150	5	-4.10	290773935	82167	114.68	3635	3650	3500	4750	2560	3655	3539.26	28.89	-13603	3751	3702	3651	3602	3551	3677	3577	60	1095	500	2410	5	1	12055535	423	14.36	0.49	12	0.68	244.00	7197.00	6830	20230612	-48.68	3500	20240402	0.14	4270	-17.92	20240102	3500	0.14	20240402	6830	-48.68	20230612	3500	0.14	20240402	1.18	N	040160	500	60 억	3482506	N	N	N	N
155	20240402	150404	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3510	-145	5	-3.97	274829050	77630	108.35	3635	3650	3500	4750	2560	3655	3540.23	28.89	-13628	3751	3702	3651	3602	3551	3677	3577	60	1095	500	2410	5	1	12055535	423	14.39	0.49	12	0.64	244.00	7197.00	6830	20230612	-48.61	3500	20240402	0.29	4270	-17.80	20240102	3500	0.29	20240402	6830	-48.61	20230612	3500	0.29	20240402	1.18	N	040160	500	60 억	3482506	N	N	N	N
156	20240402	140405	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3510	-145	5	-3.97	225156435	63461	88.57	3635	3650	3510	4750	2560	3655	3547.94	28.89	-12906	3751	3702	3651	3602	3551	3677	3577	60	1095	500	2410	5	1	12055535	423	14.39	0.49	12	0.53	244.00	7197.00	6830	20230612	-48.61	3510	20240402	0.00	4270	-17.80	20240102	3510	0.00	20240402	6830	-48.61	20230612	3510	0.00	20240402	1.18	N	040160	500	60 억	3482506	N	N	N	N
157	20240402	130400	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3525	-130	5	-3.56	182264025	51274	71.56	3635	3650	3525	4750	2560	3655	3554.69	28.89	-8154	3751	3702	3651	3602	3551	3677	3577	60	1095	500	2410	5	1	12055535	425	14.45	0.49	12	0.43	244.00	7197.00	6830	20230612	-48.39	3525	20240402	0.00	4270	-17.45	20240102	3525	0.00	20240402	6830	-48.39	20230612	3525	0.00	20240402	1.18	N	040160	500	60 억	3482506	N	N	N	N
158	20240402	120359	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3525	-130	5	-3.56	171340500	48177	67.24	3635	3650	3525	4750	2560	3655	3556.47	28.89	-8154	3751	3702	3651	3602	3551	3677	3577	60	1095	500	2410	5	1	12055535	425	14.45	0.49	12	0.40	244.00	7197.00	6830	20230612	-48.39	3525	20240402	0.00	4270	-17.45	20240102	3525	0.00	20240402	6830	-48.39	20230612	3525	0.00	20240402	1.18	N	040160	500	60 억	3482506	N	N	N	N
159	20240402	110400	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3540	-115	5	-3.15	135081230	37907	52.91	3635	3650	3530	4750	2560	3655	3563.48	28.89	-8415	3751	3702	3651	3602	3551	3677	3577	60	1095	500	2410	5	1	12055535	427	14.51	0.49	12	0.31	244.00	7197.00	6830	20230612	-48.17	3530	20240402	0.28	4270	-17.10	20240102	3530	0.28	20240402	6830	-48.17	20230612	3530	0.28	20240402	1.18	N	040160	500	60 억	3482506	N	N	N	N
160	20240402	100401	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3550	-105	5	-2.87	98133420	27461	38.33	3635	3650	3540	4750	2560	3655	3573.54	28.89	-7134	3751	3702	3651	3602	3551	3677	3577	60	1095	500	2410	5	1	12055535	428	14.55	0.49	12	0.23	244.00	7197.00	6830	20230612	-48.02	3540	20240402	0.28	4270	-16.86	20240102	3540	0.28	20240402	6830	-48.02	20230612	3540	0.28	20240402	1.18	N	040160	500	60 억	3482506	N	N	N	N
161	20240402	090400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3615	-40	5	-1.09	10779810	2973	4.15	3635	3650	3615	4750	2560	3655	3625.84	28.89	-1629	3751	3702	3651	3602	3551	3677	3577	60	1095	500	2410	5	1	12055535	436	14.82	0.50	12	0.02	244.00	7197.00	6830	20230612	-47.07	3600	20240401	0.42	4270	-15.34	20240102	3600	0.42	20240401	6830	-47.07	20230612	3600	0.42	20240401	1.18	N	040160	500	60 억	3482506	N	N	N	N
162	20240401	160358	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3655	-15	5	-0.41	261084685	71615	136.31	3670	3700	3600	4770	2570	3670	3645.31	28.84	2858	3823	3746	3708	3631	3593	3727	3612	60	1100	500	2420	5	1	12055535	441	14.98	0.51	12	0.59	244.00	7197.00	6830	20230612	-46.49	3600	20240401	1.53	4270	-14.40	20240102	3600	1.53	20240401	6830	-46.49	20230612	3600	1.53	20240401	1.19	N	040160	500	60 억	3476777	N	N	N	N
163	20240401	150400	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3655	-15	5	-0.41	256225055	70284	133.78	3670	3700	3600	4770	2570	3670	3645.20	28.84	3388	3823	3746	3708	3631	3593	3727	3612	60	1100	500	2420	5	1	12055535	441	14.98	0.51	12	0.58	244.00	7197.00	6830	20230612	-46.49	3600	20240401	1.53	4270	-14.40	20240102	3600	1.53	20240401	6830	-46.49	20230612	3600	1.53	20240401	1.19	N	040160	500	60 억	3476777	N	N	N	N
164	20240401	140358	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3635	-35	5	-0.95	245646290	67379	128.25	3670	3700	3600	4770	2570	3670	3645.36	28.84	3695	3823	3746	3708	3631	3593	3727	3612	60	1100	500	2420	5	1	12055535	438	14.90	0.51	12	0.56	244.00	7197.00	6830	20230612	-46.78	3600	20240401	0.97	4270	-14.87	20240102	3600	0.97	20240401	6830	-46.78	20230612	3600	0.97	20240401	1.19	N	040160	500	60 억	3476777	N	N	N	N
165	20240401	130358	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3635	-35	5	-0.95	222764830	61080	116.26	3670	3700	3600	4770	2570	3670	3646.70	28.84	4605	3823	3746	3708	3631	3593	3727	3612	60	1100	500	2420	5	1	12055535	438	14.90	0.51	12	0.51	244.00	7197.00	6830	20230612	-46.78	3600	20240401	0.97	4270	-14.87	20240102	3600	0.97	20240401	6830	-46.78	20230612	3600	0.97	20240401	1.19	N	040160	500	60 억	3476777	N	N	N	N
166	20240401	120401	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3640	-30	5	-0.82	199390420	54658	104.04	3670	3700	3600	4770	2570	3670	3647.53	28.84	4909	3823	3746	3708	3631	3593	3727	3612	60	1100	500	2420	5	1	12055535	439	14.92	0.51	12	0.45	244.00	7197.00	6830	20230612	-46.71	3600	20240401	1.11	4270	-14.75	20240102	3600	1.11	20240401	6830	-46.71	20230612	3600	1.11	20240401	1.19	N	040160	500	60 억	3476777	N	N	N	N
167	20240401	110359	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3645	-25	5	-0.68	162685290	44591	84.87	3670	3700	3600	4770	2570	3670	3647.87	28.84	4903	3823	3746	3708	3631	3593	3727	3612	60	1100	500	2420	5	1	12055535	439	14.94	0.51	12	0.37	244.00	7197.00	6830	20230612	-46.63	3600	20240401	1.25	4270	-14.64	20240102	3600	1.25	20240401	6830	-46.63	20230612	3600	1.25	20240401	1.19	N	040160	500	60 억	3476777	N	N	N	N
168	20240401	100357	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3675	5	2	0.14	132024580	36212	68.93	3670	3700	3600	4770	2570	3670	3645.16	28.84	4747	3823	3746	3708	3631	3593	3727	3612	60	1100	500	2420	5	1	12055535	443	15.06	0.51	12	0.30	244.00	7197.00	6830	20230612	-46.19	3600	20240401	2.08	4270	-13.93	20240102	3600	2.08	20240401	6830	-46.19	20230612	3600	2.08	20240401	1.19	N	040160	500	60 억	3476777	N	N	N	N
169	20240401	090357	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3670	0	3	0.00	23966225	6537	12.44	3670	3670	3650	4770	2570	3670	3665.52	28.84	-2330	3823	3746	3708	3631	3593	3727	3612	60	1100	500	2420	5	1	12055535	442	15.04	0.51	12	0.05	244.00	7197.00	6830	20230612	-46.27	3650	20240401	0.55	4270	-14.05	20240102	3650	0.55	20240401	6830	-46.27	20230612	3650	0.55	20240401	1.19	N	040160	500	60 억	3476777	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History