KissMeData/352910/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	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7570	160	2	2.16	312724710	40708	272.88	7590	7890	7460	9630	5190	7410	7682.14	0.76	429	7630	7520	7430	7320	7230	7475	7275	61	2220	500	5030	10	1	12194808	923	229.39	2.51	12	0.33	33.00	3017.00	12810	20230627	-40.91	7000	20240419	8.14	10660	-28.99	20240104	7000	8.14	20240419	12810	-40.91	20230627	7000	8.14	20240419	0.70	N	352910	500	60 억	92121	N	N	N	N
3	20240430	151243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7520	110	2	1.48	307738770	40046	268.44	7590	7890	7480	9630	5190	7410	7684.63	0.76	430	7630	7520	7430	7320	7230	7475	7275	61	2220	500	5030	10	1	12194808	917	227.88	2.49	12	0.33	33.00	3017.00	12810	20230627	-41.30	7000	20240419	7.43	10660	-29.46	20240104	7000	7.43	20240419	12810	-41.30	20230627	7000	7.43	20240419	0.70	N	352910	500	60 억	92121	N	N	N	N
4	20240430	141251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7550	140	2	1.89	288620620	37502	251.39	7590	7890	7490	9630	5190	7410	7696.14	0.76	853	7630	7520	7430	7320	7230	7475	7275	61	2220	500	5030	10	1	12194808	921	228.79	2.50	12	0.31	33.00	3017.00	12810	20230627	-41.06	7000	20240419	7.86	10660	-29.17	20240104	7000	7.86	20240419	12810	-41.06	20230627	7000	7.86	20240419	0.70	N	352910	500	60 억	92121	N	N	N	N
5	20240430	131246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7550	140	2	1.89	275382600	35752	239.66	7590	7890	7490	9630	5190	7410	7702.58	0.76	888	7630	7520	7430	7320	7230	7475	7275	61	2220	500	5030	10	1	12194808	921	228.79	2.50	12	0.29	33.00	3017.00	12810	20230627	-41.06	7000	20240419	7.86	10660	-29.17	20240104	7000	7.86	20240419	12810	-41.06	20230627	7000	7.86	20240419	0.70	N	352910	500	60 억	92121	N	N	N	N
6	20240430	121243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7590	180	2	2.43	269855590	35020	234.75	7590	7890	7490	9630	5190	7410	7705.76	0.76	893	7630	7520	7430	7320	7230	7475	7275	61	2220	500	5030	10	1	12194808	926	230.00	2.52	12	0.29	33.00	3017.00	12810	20230627	-40.75	7000	20240419	8.43	10660	-28.80	20240104	7000	8.43	20240419	12810	-40.75	20230627	7000	8.43	20240419	0.70	N	352910	500	60 억	92121	N	N	N	N
7	20240430	111237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7590	180	2	2.43	247296660	32020	214.64	7590	7890	7560	9630	5190	7410	7723.19	0.76	879	7630	7520	7430	7320	7230	7475	7275	61	2220	500	5030	10	1	12194808	926	230.00	2.52	12	0.26	33.00	3017.00	12810	20230627	-40.75	7000	20240419	8.43	10660	-28.80	20240104	7000	8.43	20240419	12810	-40.75	20230627	7000	8.43	20240419	0.70	N	352910	500	60 억	92121	N	N	N	N
8	20240430	101239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7620	210	2	2.83	221423790	28626	191.89	7590	7890	7560	9630	5190	7410	7735.06	0.76	2904	7630	7520	7430	7320	7230	7475	7275	61	2220	500	5030	10	1	12194808	929	230.91	2.53	12	0.23	33.00	3017.00	12810	20230627	-40.52	7000	20240419	8.86	10660	-28.52	20240104	7000	8.86	20240419	12810	-40.52	20230627	7000	8.86	20240419	0.70	N	352910	500	60 억	92121	N	N	N	N
9	20240430	091249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7720	310	2	4.18	155241960	19991	134.01	7590	7890	7590	9630	5190	7410	7765.59	0.76	3046	7630	7520	7430	7320	7230	7475	7275	61	2220	500	5030	10	1	12194808	941	233.94	2.56	12	0.16	33.00	3017.00	12810	20230627	-39.73	7000	20240419	10.29	10660	-27.58	20240104	7000	10.29	20240419	12810	-39.73	20230627	7000	10.29	20240419	0.70	N	352910	500	60 억	92121	N	N	N	N
10	20240429	161228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7410	70	2	0.95	110597420	14839	113.85	7490	7540	7340	9540	5140	7340	7453.17	0.71	4958	7566	7452	7356	7242	7146	7405	7195	61	2200	500	4990	10	1	12194808	904	224.55	2.46	12	0.12	33.00	3017.00	12810	20230627	-42.15	7000	20240419	5.86	10660	-30.49	20240104	7000	5.86	20240419	12810	-42.15	20230627	7000	5.86	20240419	0.70	N	352910	500	60 억	87170	N	N	N	N
11	20240429	151239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7400	60	2	0.82	104892030	14069	107.94	7490	7540	7340	9540	5140	7340	7455.54	0.71	4439	7566	7452	7356	7242	7146	7405	7195	61	2200	500	4990	10	1	12194808	902	224.24	2.45	12	0.12	33.00	3017.00	12810	20230627	-42.23	7000	20240419	5.71	10660	-30.58	20240104	7000	5.71	20240419	12810	-42.23	20230627	7000	5.71	20240419	0.70	N	352910	500	60 억	87170	N	N	N	N
12	20240429	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7420	80	2	1.09	102538130	13751	105.50	7490	7540	7340	9540	5140	7340	7456.78	0.71	4557	7566	7452	7356	7242	7146	7405	7195	61	2200	500	4990	10	1	12194808	905	224.85	2.46	12	0.11	33.00	3017.00	12810	20230627	-42.08	7000	20240419	6.00	10660	-30.39	20240104	7000	6.00	20240419	12810	-42.08	20230627	7000	6.00	20240419	0.70	N	352910	500	60 억	87170	N	N	N	N
13	20240429	131237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7420	80	2	1.09	98048850	13145	100.85	7490	7540	7340	9540	5140	7340	7459.02	0.71	4557	7566	7452	7356	7242	7146	7405	7195	61	2200	500	4990	10	1	12194808	905	224.85	2.46	12	0.11	33.00	3017.00	12810	20230627	-42.08	7000	20240419	6.00	10660	-30.39	20240104	7000	6.00	20240419	12810	-42.08	20230627	7000	6.00	20240419	0.70	N	352910	500	60 억	87170	N	N	N	N
14	20240429	121236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7420	80	2	1.09	91125830	12208	93.66	7490	7540	7390	9540	5140	7340	7464.44	0.71	4313	7566	7452	7356	7242	7146	7405	7195	61	2200	500	4990	10	1	12194808	905	224.85	2.46	12	0.10	33.00	3017.00	12810	20230627	-42.08	7000	20240419	6.00	10660	-30.39	20240104	7000	6.00	20240419	12810	-42.08	20230627	7000	6.00	20240419	0.70	N	352910	500	60 억	87170	N	N	N	N
15	20240429	111211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7450	110	2	1.50	87183670	11678	89.60	7490	7540	7390	9540	5140	7340	7465.63	0.71	4292	7566	7452	7356	7242	7146	7405	7195	61	2200	500	4990	10	1	12194808	909	225.76	2.47	12	0.10	33.00	3017.00	12810	20230627	-41.84	7000	20240419	6.43	10660	-30.11	20240104	7000	6.43	20240419	12810	-41.84	20230627	7000	6.43	20240419	0.70	N	352910	500	60 억	87170	N	N	N	N
16	20240429	101236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7490	150	2	2.04	83865100	11233	86.18	7490	7540	7390	9540	5140	7340	7465.96	0.71	4508	7566	7452	7356	7242	7146	7405	7195	61	2200	500	4990	10	1	12194808	913	226.97	2.48	12	0.09	33.00	3017.00	12810	20230627	-41.53	7000	20240419	7.00	10660	-29.74	20240104	7000	7.00	20240419	12810	-41.53	20230627	7000	7.00	20240419	0.70	N	352910	500	60 억	87170	N	N	N	N
17	20240429	091237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7530	190	2	2.59	28829840	3845	29.50	7490	7540	7440	9540	5140	7340	7498.01	0.71	1085	7566	7452	7356	7242	7146	7405	7195	61	2200	500	4990	10	1	12194808	918	228.18	2.50	12	0.03	33.00	3017.00	12810	20230627	-41.22	7000	20240419	7.57	10660	-29.36	20240104	7000	7.57	20240419	12810	-41.22	20230627	7000	7.57	20240419	0.70	N	352910	500	60 억	87170	N	N	N	N
18	20240426	161231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7340	-50	5	-0.68	94244650	12901	146.94	7400	7470	7260	9600	5180	7390	7304.95	0.73	-1275	7536	7462	7376	7302	7216	7500	7340	61	2210	500	5020	10	1	12194808	895	222.42	2.43	12	0.11	33.00	3017.00	12810	20230627	-42.70	7000	20240419	4.86	10660	-31.14	20240104	7000	4.86	20240419	12810	-42.70	20230627	7000	4.86	20240419	0.70	N	352910	500	60 억	88947	N	N	N	N
19	20240426	151233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7350	-40	5	-0.54	93026210	12735	145.05	7400	7470	7260	9600	5180	7390	7304.77	0.73	-1257	7536	7462	7376	7302	7216	7500	7340	61	2210	500	5020	10	1	12194808	896	222.73	2.44	12	0.10	33.00	3017.00	12810	20230627	-42.62	7000	20240419	5.00	10660	-31.05	20240104	7000	5.00	20240419	12810	-42.62	20230627	7000	5.00	20240419	0.70	N	352910	500	60 억	88947	N	N	N	N
20	20240426	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7270	-120	5	-1.62	89109520	12197	138.92	7400	7470	7260	9600	5180	7390	7305.86	0.73	-1367	7536	7462	7376	7302	7216	7500	7340	61	2210	500	5020	10	1	12194808	887	220.30	2.41	12	0.10	33.00	3017.00	12810	20230627	-43.25	7000	20240419	3.86	10660	-31.80	20240104	7000	3.86	20240419	12810	-43.25	20230627	7000	3.86	20240419	0.70	N	352910	500	60 억	88947	N	N	N	N
21	20240426	131232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7270	-120	5	-1.62	70953720	9701	110.49	7400	7470	7260	9600	5180	7390	7314.06	0.73	-2178	7536	7462	7376	7302	7216	7500	7340	61	2210	500	5020	10	1	12194808	887	220.30	2.41	12	0.08	33.00	3017.00	12810	20230627	-43.25	7000	20240419	3.86	10660	-31.80	20240104	7000	3.86	20240419	12810	-43.25	20230627	7000	3.86	20240419	0.70	N	352910	500	60 억	88947	N	N	N	N
22	20240426	121229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7280	-110	5	-1.49	55887510	7631	86.91	7400	7470	7270	9600	5180	7390	7323.75	0.73	-1799	7536	7462	7376	7302	7216	7500	7340	61	2210	500	5020	10	1	12194808	888	220.61	2.41	12	0.06	33.00	3017.00	12810	20230627	-43.17	7000	20240419	4.00	10660	-31.71	20240104	7000	4.00	20240419	12810	-43.17	20230627	7000	4.00	20240419	0.70	N	352910	500	60 억	88947	N	N	N	N
23	20240426	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7290	-100	5	-1.35	39956710	5443	61.99	7400	7470	7270	9600	5180	7390	7340.94	0.73	-1592	7536	7462	7376	7302	7216	7500	7340	61	2210	500	5020	10	1	12194808	889	220.91	2.42	12	0.04	33.00	3017.00	12810	20230627	-43.09	7000	20240419	4.14	10660	-31.61	20240104	7000	4.14	20240419	12810	-43.09	20230627	7000	4.14	20240419	0.70	N	352910	500	60 억	88947	N	N	N	N
24	20240426	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7320	-70	5	-0.95	23932970	3245	36.96	7400	7470	7310	9600	5180	7390	7375.34	0.73	-1114	7536	7462	7376	7302	7216	7500	7340	61	2210	500	5020	10	1	12194808	893	221.82	2.43	12	0.03	33.00	3017.00	12810	20230627	-42.86	7000	20240419	4.57	10660	-31.33	20240104	7000	4.57	20240419	12810	-42.86	20230627	7000	4.57	20240419	0.70	N	352910	500	60 억	88947	N	N	N	N
25	20240426	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7440	50	2	0.68	6448640	865	9.85	7400	7470	7400	9600	5180	7390	7455.08	0.73	-602	7536	7462	7376	7302	7216	7500	7340	61	2210	500	5020	10	1	12194808	907	225.45	2.47	12	0.01	33.00	3017.00	12810	20230627	-41.92	7000	20240419	6.29	10660	-30.21	20240104	7000	6.29	20240419	12810	-41.92	20230627	7000	6.29	20240419	0.70	N	352910	500	60 억	88947	N	N	N	N
26	20240425	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7390	50	2	0.68	64831450	8770	52.10	7290	7450	7290	9540	5140	7340	7392.41	0.73	200	7713	7526	7363	7176	7013	7620	7270	61	2200	500	4990	10	1	12194808	901	223.94	2.45	12	0.07	33.00	3017.00	12810	20230627	-42.31	7000	20240419	5.57	10660	-30.68	20240104	7000	5.57	20240419	12810	-42.31	20230627	7000	5.57	20240419	0.71	N	352910	500	60 억	88726	N	N	N	N
27	20240425	151228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7390	50	2	0.68	63050600	8529	50.67	7290	7450	7290	9540	5140	7340	7392.50	0.73	256	7713	7526	7363	7176	7013	7620	7270	61	2200	500	4990	10	1	12194808	901	223.94	2.45	12	0.07	33.00	3017.00	12810	20230627	-42.31	7000	20240419	5.57	10660	-30.68	20240104	7000	5.57	20240419	12810	-42.31	20230627	7000	5.57	20240419	0.71	N	352910	500	60 억	88726	N	N	N	N
28	20240425	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7370	30	2	0.41	48801850	6597	39.19	7290	7450	7290	9540	5140	7340	7397.58	0.73	576	7713	7526	7363	7176	7013	7620	7270	61	2200	500	4990	10	1	12194808	899	223.33	2.44	12	0.05	33.00	3017.00	12810	20230627	-42.47	7000	20240419	5.29	10660	-30.86	20240104	7000	5.29	20240419	12810	-42.47	20230627	7000	5.29	20240419	0.71	N	352910	500	60 억	88726	N	N	N	N
29	20240425	131226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7390	50	2	0.68	44970490	6076	36.10	7290	7450	7290	9540	5140	7340	7401.33	0.73	579	7713	7526	7363	7176	7013	7620	7270	61	2200	500	4990	10	1	12194808	901	223.94	2.45	12	0.05	33.00	3017.00	12810	20230627	-42.31	7000	20240419	5.57	10660	-30.68	20240104	7000	5.57	20240419	12810	-42.31	20230627	7000	5.57	20240419	0.71	N	352910	500	60 억	88726	N	N	N	N
30	20240425	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7430	90	2	1.23	44785310	6051	35.95	7290	7450	7290	9540	5140	7340	7401.31	0.73	587	7713	7526	7363	7176	7013	7620	7270	61	2200	500	4990	10	1	12194808	906	225.15	2.46	12	0.05	33.00	3017.00	12810	20230627	-42.00	7000	20240419	6.14	10660	-30.30	20240104	7000	6.14	20240419	12810	-42.00	20230627	7000	6.14	20240419	0.71	N	352910	500	60 억	88726	N	N	N	N
31	20240425	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7450	110	2	1.50	41717810	5637	33.49	7290	7450	7290	9540	5140	7340	7400.71	0.73	560	7713	7526	7363	7176	7013	7620	7270	61	2200	500	4990	10	1	12194808	909	225.76	2.47	12	0.05	33.00	3017.00	12810	20230627	-41.84	7000	20240419	6.43	10660	-30.11	20240104	7000	6.43	20240419	12810	-41.84	20230627	7000	6.43	20240419	0.71	N	352910	500	60 억	88726	N	N	N	N
32	20240425	101223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7410	70	2	0.95	19196140	2606	15.48	7290	7440	7290	9540	5140	7340	7366.13	0.73	654	7713	7526	7363	7176	7013	7620	7270	61	2200	500	4990	10	1	12194808	904	224.55	2.46	12	0.02	33.00	3017.00	12810	20230627	-42.15	7000	20240419	5.86	10660	-30.49	20240104	7000	5.86	20240419	12810	-42.15	20230627	7000	5.86	20240419	0.71	N	352910	500	60 억	88726	N	N	N	N
33	20240425	091228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7420	80	2	1.09	1386940	190	1.13	7290	7440	7290	9540	5140	7340	7299.68	0.73	-28	7713	7526	7363	7176	7013	7620	7270	61	2200	500	4990	10	1	12194808	905	224.85	2.46	12	0.00	33.00	3017.00	12810	20230627	-42.08	7000	20240419	6.00	10660	-30.39	20240104	7000	6.00	20240419	12810	-42.08	20230627	7000	6.00	20240419	0.71	N	352910	500	60 억	88726	N	N	N	N
34	20240424	161205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7340	160	2	2.23	124322360	16771	229.74	7280	7550	7200	9330	5030	7180	7412.95	0.68	5292	7393	7286	7233	7126	7073	7260	7100	61	2150	500	4880	10	1	12194808	895	222.42	2.43	12	0.14	33.00	3017.00	12810	20230627	-42.70	7000	20240419	4.86	10660	-31.14	20240104	7000	4.86	20240419	12810	-42.70	20230627	7000	4.86	20240419	0.70	N	352910	500	60 억	82520	N	N	N	N
35	20240424	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7450	270	2	3.76	119920720	16177	221.60	7280	7550	7200	9330	5030	7180	7413.04	0.68	5271	7393	7286	7233	7126	7073	7260	7100	61	2150	500	4880	10	1	12194808	909	225.76	2.47	12	0.13	33.00	3017.00	12810	20230627	-41.84	7000	20240419	6.43	10660	-30.11	20240104	7000	6.43	20240419	12810	-41.84	20230627	7000	6.43	20240419	0.70	N	352910	500	60 억	82520	N	N	N	N
36	20240424	141223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7400	220	2	3.06	97440320	13149	180.12	7280	7550	7200	9330	5030	7180	7410.47	0.68	4515	7393	7286	7233	7126	7073	7260	7100	61	2150	500	4880	10	1	12194808	902	224.24	2.45	12	0.11	33.00	3017.00	12810	20230627	-42.23	7000	20240419	5.71	10660	-30.58	20240104	7000	5.71	20240419	12810	-42.23	20230627	7000	5.71	20240419	0.70	N	352910	500	60 억	82520	N	N	N	N
37	20240424	131226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7380	200	2	2.79	93134010	12565	172.12	7280	7550	7200	9330	5030	7180	7412.18	0.68	4216	7393	7286	7233	7126	7073	7260	7100	61	2150	500	4880	10	1	12194808	900	223.64	2.45	12	0.10	33.00	3017.00	12810	20230627	-42.39	7000	20240419	5.43	10660	-30.77	20240104	7000	5.43	20240419	12810	-42.39	20230627	7000	5.43	20240419	0.70	N	352910	500	60 억	82520	N	N	N	N
38	20240424	121219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7390	210	2	2.92	78109950	10525	144.18	7280	7550	7200	9330	5030	7180	7421.37	0.68	3668	7393	7286	7233	7126	7073	7260	7100	61	2150	500	4880	10	1	12194808	901	223.94	2.45	12	0.09	33.00	3017.00	12810	20230627	-42.31	7000	20240419	5.57	10660	-30.68	20240104	7000	5.57	20240419	12810	-42.31	20230627	7000	5.57	20240419	0.70	N	352910	500	60 억	82520	N	N	N	N
39	20240424	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7320	140	2	1.95	76533580	10311	141.25	7280	7550	7200	9330	5030	7180	7422.52	0.68	3686	7393	7286	7233	7126	7073	7260	7100	61	2150	500	4880	10	1	12194808	893	221.82	2.43	12	0.08	33.00	3017.00	12810	20230627	-42.86	7000	20240419	4.57	10660	-31.33	20240104	7000	4.57	20240419	12810	-42.86	20230627	7000	4.57	20240419	0.70	N	352910	500	60 억	82520	N	N	N	N
40	20240424	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7390	210	2	2.92	68971930	9283	127.16	7280	7550	7200	9330	5030	7180	7429.92	0.68	3382	7393	7286	7233	7126	7073	7260	7100	61	2150	500	4880	10	1	12194808	901	223.94	2.45	12	0.08	33.00	3017.00	12810	20230627	-42.31	7000	20240419	5.57	10660	-30.68	20240104	7000	5.57	20240419	12810	-42.31	20230627	7000	5.57	20240419	0.70	N	352910	500	60 억	82520	N	N	N	N
41	20240424	091220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7250	70	2	0.97	6930520	955	13.08	7280	7330	7200	9330	5030	7180	7257.09	0.68	142	7393	7286	7233	7126	7073	7260	7100	61	2150	500	4880	10	1	12194808	884	219.70	2.40	12	0.01	33.00	3017.00	12810	20230627	-43.40	7000	20240419	3.57	10660	-31.99	20240104	7000	3.57	20240419	12810	-43.40	20230627	7000	3.57	20240419	0.70	N	352910	500	60 억	82520	N	N	N	N
42	20240423	161144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7180	20	2	0.28	52534880	7261	53.51	7340	7340	7180	9300	5020	7160	7235.24	0.67	391	7366	7262	7206	7102	7046	7235	7075	61	2140	500	4860	10	1	12194808	876	217.58	2.38	12	0.06	33.00	3017.00	13000	20230417	-44.77	7000	20240419	2.57	10660	-32.65	20240104	7000	2.57	20240419	12810	-43.95	20230627	7000	2.57	20240419	0.68	N	352910	500	60 억	82129	N	N	N	N
43	20240423	151215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7270	110	2	1.54	45702050	6310	46.50	7340	7340	7180	9300	5020	7160	7242.80	0.67	416	7366	7262	7206	7102	7046	7235	7075	61	2140	500	4860	10	1	12194808	887	220.30	2.41	12	0.05	33.00	3017.00	13000	20230417	-44.08	7000	20240419	3.86	10660	-31.80	20240104	7000	3.86	20240419	12810	-43.25	20230627	7000	3.86	20240419	0.68	N	352910	500	60 억	82129	N	N	N	N
44	20240423	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7280	120	2	1.68	44096790	6089	44.87	7340	7340	7180	9300	5020	7160	7242.04	0.67	558	7366	7262	7206	7102	7046	7235	7075	61	2140	500	4860	10	1	12194808	888	220.61	2.41	12	0.05	33.00	3017.00	13000	20230417	-44.00	7000	20240419	4.00	10660	-31.71	20240104	7000	4.00	20240419	12810	-43.17	20230627	7000	4.00	20240419	0.68	N	352910	500	60 억	82129	N	N	N	N
45	20240423	131212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7290	130	2	1.82	43477880	6004	44.25	7340	7340	7180	9300	5020	7160	7241.49	0.67	632	7366	7262	7206	7102	7046	7235	7075	61	2140	500	4860	10	1	12194808	889	220.91	2.42	12	0.05	33.00	3017.00	13000	20230417	-43.92	7000	20240419	4.14	10660	-31.61	20240104	7000	4.14	20240419	12810	-43.09	20230627	7000	4.14	20240419	0.68	N	352910	500	60 억	82129	N	N	N	N
46	20240423	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7230	70	2	0.98	35514970	4906	36.16	7340	7340	7180	9300	5020	7160	7239.09	0.67	906	7366	7262	7206	7102	7046	7235	7075	61	2140	500	4860	10	1	12194808	882	219.09	2.40	12	0.04	33.00	3017.00	13000	20230417	-44.38	7000	20240419	3.29	10660	-32.18	20240104	7000	3.29	20240419	12810	-43.56	20230627	7000	3.29	20240419	0.68	N	352910	500	60 억	82129	N	N	N	N
47	20240423	111212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7180	20	2	0.28	34615860	4781	35.23	7340	7340	7180	9300	5020	7160	7240.30	0.67	813	7366	7262	7206	7102	7046	7235	7075	61	2140	500	4860	10	1	12194808	876	217.58	2.38	12	0.04	33.00	3017.00	13000	20230417	-44.77	7000	20240419	2.57	10660	-32.65	20240104	7000	2.57	20240419	12810	-43.95	20230627	7000	2.57	20240419	0.68	N	352910	500	60 억	82129	N	N	N	N
48	20240423	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7240	80	2	1.12	13457520	1854	13.66	7340	7340	7210	9300	5020	7160	7258.64	0.67	-108	7366	7262	7206	7102	7046	7235	7075	61	2140	500	4860	10	1	12194808	883	219.39	2.40	12	0.02	33.00	3017.00	13000	20230417	-44.31	7000	20240419	3.43	10660	-32.08	20240104	7000	3.43	20240419	12810	-43.48	20230627	7000	3.43	20240419	0.68	N	352910	500	60 억	82129	N	N	N	N
49	20240423	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7300	140	2	1.96	293510	40	0.29	7340	7340	7300	9300	5020	7160	7337.75	0.67	-7	7366	7262	7206	7102	7046	7235	7075	61	2140	500	4860	10	1	12194808	890	221.21	2.42	12	0.00	33.00	3017.00	13000	20230417	-43.85	7000	20240419	4.29	10660	-31.52	20240104	7000	4.29	20240419	12810	-43.01	20230627	7000	4.29	20240419	0.68	N	352910	500	60 억	82129	N	N	N	N
50	20240422	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	10	2	0.14	97444720	13545	43.02	7250	7310	7150	9290	5010	7150	7194.15	0.71	-4892	7570	7360	7180	6970	6790	7270	6880	61	2140	500	4860	10	1	12194808	873	216.97	2.37	12	0.11	33.00	3017.00	13200	20230414	-45.76	7000	20240419	2.29	10660	-32.83	20240104	7000	2.29	20240419	12810	-44.11	20230627	7000	2.29	20240419	0.68	N	352910	500	60 억	87006	N	N	N	N
51	20240422	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7180	30	2	0.42	95310720	13247	42.08	7250	7310	7150	9290	5010	7150	7194.89	0.71	-4927	7570	7360	7180	6970	6790	7270	6880	61	2140	500	4860	10	1	12194808	876	217.58	2.38	12	0.11	33.00	3017.00	13200	20230414	-45.61	7000	20240419	2.57	10660	-32.65	20240104	7000	2.57	20240419	12810	-43.95	20230627	7000	2.57	20240419	0.68	N	352910	500	60 억	87006	N	N	N	N
52	20240422	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7170	20	2	0.28	75620420	10499	33.35	7250	7310	7160	9290	5010	7150	7202.63	0.71	-3127	7570	7360	7180	6970	6790	7270	6880	61	2140	500	4860	10	1	12194808	874	217.27	2.38	12	0.09	33.00	3017.00	13200	20230414	-45.68	7000	20240419	2.43	10660	-32.74	20240104	7000	2.43	20240419	12810	-44.03	20230627	7000	2.43	20240419	0.68	N	352910	500	60 억	87006	N	N	N	N
53	20240422	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7190	40	2	0.56	58815650	8159	25.91	7250	7310	7160	9290	5010	7150	7208.68	0.71	-1705	7570	7360	7180	6970	6790	7270	6880	61	2140	500	4860	10	1	12194808	877	217.88	2.38	12	0.07	33.00	3017.00	13200	20230414	-45.53	7000	20240419	2.71	10660	-32.55	20240104	7000	2.71	20240419	12810	-43.87	20230627	7000	2.71	20240419	0.68	N	352910	500	60 억	87006	N	N	N	N
54	20240422	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7160	10	2	0.14	50096000	6946	22.06	7250	7310	7160	9290	5010	7150	7212.21	0.71	-1329	7570	7360	7180	6970	6790	7270	6880	61	2140	500	4860	10	1	12194808	873	216.97	2.37	12	0.06	33.00	3017.00	13200	20230414	-45.76	7000	20240419	2.29	10660	-32.83	20240104	7000	2.29	20240419	12810	-44.11	20230627	7000	2.29	20240419	0.68	N	352910	500	60 억	87006	N	N	N	N
55	20240422	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7190	40	2	0.56	27088230	3742	11.89	7250	7310	7180	9290	5010	7150	7238.97	0.71	-517	7570	7360	7180	6970	6790	7270	6880	61	2140	500	4860	10	1	12194808	877	217.88	2.38	12	0.03	33.00	3017.00	13200	20230414	-45.53	7000	20240419	2.71	10660	-32.55	20240104	7000	2.71	20240419	12810	-43.87	20230627	7000	2.71	20240419	0.68	N	352910	500	60 억	87006	N	N	N	N
56	20240422	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7240	90	2	1.26	20879640	2880	9.15	7250	7310	7210	9290	5010	7150	7249.88	0.71	106	7570	7360	7180	6970	6790	7270	6880	61	2140	500	4860	10	1	12194808	883	219.39	2.40	12	0.02	33.00	3017.00	13200	20230414	-45.15	7000	20240419	3.43	10660	-32.08	20240104	7000	3.43	20240419	12810	-43.48	20230627	7000	3.43	20240419	0.68	N	352910	500	60 억	87006	N	N	N	N
57	20240422	091205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7250	100	2	1.40	775720	107	0.34	7250	7250	7240	9290	5010	7150	7249.72	0.71	0	7570	7360	7180	6970	6790	7270	6880	61	2140	500	4860	10	1	12194808	884	219.70	2.40	12	0.00	33.00	3017.00	13200	20230414	-45.08	7000	20240419	3.57	10660	-31.99	20240104	7000	3.57	20240419	12810	-43.40	20230627	7000	3.57	20240419	0.68	N	352910	500	60 억	87006	N	N	N	N
58	20240419	161109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7150	-100	5	-1.38	224812300	31477	193.57	7270	7390	7000	9420	5080	7250	7142.11	0.75	-4697	7443	7346	7273	7176	7103	7335	7165	61	2170	500	4930	10	1	12194808	872	216.67	2.37	12	0.26	33.00	3017.00	13530	20230413	-47.15	7000	20240419	2.14	10660	-32.93	20240104	7000	2.14	20240419	12810	-44.18	20230627	7000	2.14	20240419	0.70	N	352910	500	60 억	91703	N	N	N	N
59	20240419	151117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7200	-50	5	-0.69	223282030	31263	192.26	7270	7390	7000	9420	5080	7250	7142.05	0.75	-4489	7443	7346	7273	7176	7103	7335	7165	61	2170	500	4930	10	1	12194808	878	218.18	2.39	12	0.26	33.00	3017.00	13530	20230413	-46.78	7000	20240419	2.86	10660	-32.46	20240104	7000	2.86	20240419	12810	-43.79	20230627	7000	2.86	20240419	0.70	N	352910	500	60 억	91703	N	N	N	N
60	20240419	141109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7190	-60	5	-0.83	219208610	30695	188.76	7270	7390	7000	9420	5080	7250	7141.51	0.75	-4502	7443	7346	7273	7176	7103	7335	7165	61	2170	500	4930	10	1	12194808	877	217.88	2.38	12	0.25	33.00	3017.00	13530	20230413	-46.86	7000	20240419	2.71	10660	-32.55	20240104	7000	2.71	20240419	12810	-43.87	20230627	7000	2.71	20240419	0.70	N	352910	500	60 억	91703	N	N	N	N
61	20240419	131108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7250	0	3	0.00	215958560	30244	185.99	7270	7390	7000	9420	5080	7250	7140.54	0.75	-4655	7443	7346	7273	7176	7103	7335	7165	61	2170	500	4930	10	1	12194808	884	219.70	2.40	12	0.25	33.00	3017.00	13530	20230413	-46.42	7000	20240419	3.57	10660	-31.99	20240104	7000	3.57	20240419	12810	-43.40	20230627	7000	3.57	20240419	0.70	N	352910	500	60 억	91703	N	N	N	N
62	20240419	121104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7210	-40	5	-0.55	164576090	23153	142.38	7270	7390	7000	9420	5080	7250	7108.20	0.75	179	7443	7346	7273	7176	7103	7335	7165	61	2170	500	4930	10	1	12194808	879	218.48	2.39	12	0.19	33.00	3017.00	13530	20230413	-46.71	7000	20240419	3.00	10660	-32.36	20240104	7000	3.00	20240419	12810	-43.72	20230627	7000	3.00	20240419	0.70	N	352910	500	60 억	91703	N	N	N	N
63	20240419	111120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7210	-40	5	-0.55	134623820	18914	116.32	7270	7390	7000	9420	5080	7250	7117.68	0.75	1901	7443	7346	7273	7176	7103	7335	7165	61	2170	500	4930	10	1	12194808	879	218.48	2.39	12	0.16	33.00	3017.00	13530	20230413	-46.71	7000	20240419	3.00	10660	-32.36	20240104	7000	3.00	20240419	12810	-43.72	20230627	7000	3.00	20240419	0.70	N	352910	500	60 억	91703	N	N	N	N
64	20240419	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7230	-20	5	-0.28	16528500	2283	14.04	7270	7390	7210	9420	5080	7250	7239.82	0.75	-60	7443	7346	7273	7176	7103	7335	7165	61	2170	500	4930	10	1	12194808	882	219.09	2.40	12	0.02	33.00	3017.00	13530	20230413	-46.56	7150	20240416	1.12	10660	-32.18	20240104	7150	1.12	20240416	12810	-43.56	20230627	7150	1.12	20240416	0.70	N	352910	500	60 억	91703	N	N	N	N
65	20240419	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7240	-10	5	-0.14	3268390	450	2.77	7270	7390	7240	9420	5080	7250	7263.09	0.75	-360	7443	7346	7273	7176	7103	7335	7165	61	2170	500	4930	10	1	12194808	883	219.39	2.40	12	0.00	33.00	3017.00	13530	20230413	-46.49	7150	20240416	1.26	10660	-32.08	20240104	7150	1.26	20240416	12810	-43.48	20230627	7150	1.26	20240416	0.70	N	352910	500	60 억	91703	N	N	N	N
66	20240418	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7250	20	2	0.28	118151320	16258	165.32	7250	7370	7200	9390	5070	7230	7267.27	0.71	5021	7416	7322	7246	7152	7076	7285	7115	61	2160	500	4910	10	1	12194808	884	219.70	2.40	12	0.13	33.00	3017.00	13950	20230412	-48.03	7150	20240416	1.40	10660	-31.99	20240104	7150	1.40	20240416	12810	-43.40	20230627	7150	1.40	20240416	0.70	N	352910	500	60 억	86682	N	N	N	N
67	20240418	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7240	10	2	0.14	116383240	16014	162.84	7250	7370	7200	9390	5070	7230	7267.59	0.71	5021	7416	7322	7246	7152	7076	7285	7115	61	2160	500	4910	10	1	12194808	883	219.39	2.40	12	0.13	33.00	3017.00	13950	20230412	-48.10	7150	20240416	1.26	10660	-32.08	20240104	7150	1.26	20240416	12810	-43.48	20230627	7150	1.26	20240416	0.70	N	352910	500	60 억	86682	N	N	N	N
68	20240418	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7200	-30	5	-0.41	112393790	15463	157.24	7250	7370	7200	9390	5070	7230	7268.56	0.71	4984	7416	7322	7246	7152	7076	7285	7115	61	2160	500	4910	10	1	12194808	878	218.18	2.39	12	0.13	33.00	3017.00	13950	20230412	-48.39	7150	20240416	0.70	10660	-32.46	20240104	7150	0.70	20240416	12810	-43.79	20230627	7150	0.70	20240416	0.70	N	352910	500	60 억	86682	N	N	N	N
69	20240418	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7230	0	3	0.00	89399350	12283	124.90	7250	7370	7230	9390	5070	7230	7278.30	0.71	3893	7416	7322	7246	7152	7076	7285	7115	61	2160	500	4910	10	1	12194808	882	219.09	2.40	12	0.10	33.00	3017.00	13950	20230412	-48.17	7150	20240416	1.12	10660	-32.18	20240104	7150	1.12	20240416	12810	-43.56	20230627	7150	1.12	20240416	0.70	N	352910	500	60 억	86682	N	N	N	N
70	20240418	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7270	40	2	0.55	84358550	11587	117.83	7250	7370	7230	9390	5070	7230	7280.45	0.71	3931	7416	7322	7246	7152	7076	7285	7115	61	2160	500	4910	10	1	12194808	887	220.30	2.41	12	0.10	33.00	3017.00	13950	20230412	-47.89	7150	20240416	1.68	10660	-31.80	20240104	7150	1.68	20240416	12810	-43.25	20230627	7150	1.68	20240416	0.70	N	352910	500	60 억	86682	N	N	N	N
71	20240418	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7320	90	2	1.24	63990750	8779	89.27	7250	7370	7230	9390	5070	7230	7289.07	0.71	1807	7416	7322	7246	7152	7076	7285	7115	61	2160	500	4910	10	1	12194808	893	221.82	2.43	12	0.07	33.00	3017.00	13950	20230412	-47.53	7150	20240416	2.38	10660	-31.33	20240104	7150	2.38	20240416	12810	-42.86	20230627	7150	2.38	20240416	0.70	N	352910	500	60 억	86682	N	N	N	N
72	20240418	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7230	0	3	0.00	46828980	6426	65.34	7250	7370	7230	9390	5070	7230	7287.42	0.71	645	7416	7322	7246	7152	7076	7285	7115	61	2160	500	4910	10	1	12194808	882	219.09	2.40	12	0.05	33.00	3017.00	13950	20230412	-48.17	7150	20240416	1.12	10660	-32.18	20240104	7150	1.12	20240416	12810	-43.56	20230627	7150	1.12	20240416	0.70	N	352910	500	60 억	86682	N	N	N	N
73	20240418	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7230	0	3	0.00	4632560	640	6.51	7250	7250	7230	9390	5070	7230	7238.38	0.71	159	7416	7322	7246	7152	7076	7285	7115	61	2160	500	4910	10	1	12194808	882	219.09	2.40	12	0.01	33.00	3017.00	13950	20230412	-48.17	7150	20240416	1.12	10660	-32.18	20240104	7150	1.12	20240416	12810	-43.56	20230627	7150	1.12	20240416	0.70	N	352910	500	60 억	86682	N	N	N	N
74	20240417	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7230	60	2	0.84	70872920	9829	29.56	7270	7340	7170	9320	5020	7170	7210.59	0.72	-1022	7876	7522	7336	6982	6796	7430	6890	61	2150	500	4870	10	1	12194808	882	219.09	2.40	12	0.08	33.00	3017.00	13950	20230412	-48.17	7150	20240416	1.12	10660	-32.18	20240104	7150	1.12	20240416	13000	-44.38	20230417	7150	1.12	20240416	0.70	N	352910	500	60 억	87542	N	N	N	N
75	20240417	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7250	80	2	1.12	70641460	9797	29.46	7270	7340	7170	9320	5020	7170	7210.52	0.72	-1017	7876	7522	7336	6982	6796	7430	6890	61	2150	500	4870	10	1	12194808	884	219.70	2.40	12	0.08	33.00	3017.00	13950	20230412	-48.03	7150	20240416	1.40	10660	-31.99	20240104	7150	1.40	20240416	13000	-44.23	20230417	7150	1.40	20240416	0.70	N	352910	500	60 억	87542	N	N	N	N
76	20240417	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7300	130	2	1.81	61029070	8461	25.44	7270	7340	7170	9320	5020	7170	7212.99	0.72	-306	7876	7522	7336	6982	6796	7430	6890	61	2150	500	4870	10	1	12194808	890	221.21	2.42	12	0.07	33.00	3017.00	13950	20230412	-47.67	7150	20240416	2.10	10660	-31.52	20240104	7150	2.10	20240416	13000	-43.85	20230417	7150	2.10	20240416	0.70	N	352910	500	60 억	87542	N	N	N	N
77	20240417	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7180	10	2	0.14	48702660	6760	20.33	7270	7340	7170	9320	5020	7170	7204.54	0.72	-289	7876	7522	7336	6982	6796	7430	6890	61	2150	500	4870	10	1	12194808	876	217.58	2.38	12	0.06	33.00	3017.00	13950	20230412	-48.53	7150	20240416	0.42	10660	-32.65	20240104	7150	0.42	20240416	13000	-44.77	20230417	7150	0.42	20240416	0.70	N	352910	500	60 억	87542	N	N	N	N
78	20240417	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7180	10	2	0.14	26284310	3638	10.94	7270	7340	7170	9320	5020	7170	7224.93	0.72	-155	7876	7522	7336	6982	6796	7430	6890	61	2150	500	4870	10	1	12194808	876	217.58	2.38	12	0.03	33.00	3017.00	13950	20230412	-48.53	7150	20240416	0.42	10660	-32.65	20240104	7150	0.42	20240416	13000	-44.77	20230417	7150	0.42	20240416	0.70	N	352910	500	60 억	87542	N	N	N	N
79	20240417	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7190	20	2	0.28	20920150	2891	8.69	7270	7340	7170	9320	5020	7170	7236.30	0.72	-166	7876	7522	7336	6982	6796	7430	6890	61	2150	500	4870	10	1	12194808	877	217.88	2.38	12	0.02	33.00	3017.00	13950	20230412	-48.46	7150	20240416	0.56	10660	-32.55	20240104	7150	0.56	20240416	13000	-44.69	20230417	7150	0.56	20240416	0.70	N	352910	500	60 억	87542	N	N	N	N
80	20240417	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7310	140	2	1.95	7047460	964	2.90	7270	7340	7210	9320	5020	7170	7310.64	0.72	-87	7876	7522	7336	6982	6796	7430	6890	61	2150	500	4870	10	1	12194808	891	221.52	2.42	12	0.01	33.00	3017.00	13950	20230412	-47.60	7150	20240416	2.24	10660	-31.43	20240104	7150	2.24	20240416	13000	-43.77	20230417	7150	2.24	20240416	0.70	N	352910	500	60 억	87542	N	N	N	N
81	20240417	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7210	40	2	0.56	507010	70	0.21	7270	7310	7210	9320	5020	7170	7243.00	0.72	-21	7876	7522	7336	6982	6796	7430	6890	61	2150	500	4870	10	1	12194808	879	218.48	2.39	12	0.00	33.00	3017.00	13950	20230412	-48.32	7150	20240416	0.84	10660	-32.36	20240104	7150	0.84	20240416	13000	-44.54	20230417	7150	0.84	20240416	0.70	N	352910	500	60 억	87542	N	N	N	N
82	20240416	161104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7170	-110	5	-1.51	244614640	33231	220.47	7410	7690	7150	9460	5100	7280	7361.04	0.72	-175	7540	7410	7310	7180	7080	7360	7130	61	2180	500	4950	10	1	12194808	874	217.27	2.38	12	0.27	33.00	3017.00	13950	20230412	-48.60	7150	20240416	0.28	10660	-32.74	20240104	7150	0.28	20240416	13000	-44.85	20230417	7150	0.28	20240416	0.70	N	352910	500	60 억	87878	N	N	N	N
83	20240416	151102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7240	-40	5	-0.55	229092110	31069	206.12	7410	7690	7150	9460	5100	7280	7373.66	0.72	108	7540	7410	7310	7180	7080	7360	7130	61	2180	500	4950	10	1	12194808	883	219.39	2.40	12	0.25	33.00	3017.00	13950	20230412	-48.10	7150	20240416	1.26	10660	-32.08	20240104	7150	1.26	20240416	13000	-44.31	20230417	7150	1.26	20240416	0.70	N	352910	500	60 억	87878	N	N	N	N
84	20240416	141103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7230	-50	5	-0.69	208674820	28237	187.33	7410	7690	7150	9460	5100	7280	7390.12	0.72	1483	7540	7410	7310	7180	7080	7360	7130	61	2180	500	4950	10	1	12194808	882	219.09	2.40	12	0.23	33.00	3017.00	13950	20230412	-48.17	7150	20240416	1.12	10660	-32.18	20240104	7150	1.12	20240416	13000	-44.38	20230417	7150	1.12	20240416	0.70	N	352910	500	60 억	87878	N	N	N	N
85	20240416	131059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7270	-10	5	-0.14	198658210	26857	178.18	7410	7690	7150	9460	5100	7280	7396.89	0.72	1707	7540	7410	7310	7180	7080	7360	7130	61	2180	500	4950	10	1	12194808	887	220.30	2.41	12	0.22	33.00	3017.00	13950	20230412	-47.89	7150	20240416	1.68	10660	-31.80	20240104	7150	1.68	20240416	13000	-44.08	20230417	7150	1.68	20240416	0.70	N	352910	500	60 억	87878	N	N	N	N
86	20240416	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7280	0	3	0.00	157524510	21143	140.27	7410	7690	7190	9460	5100	7280	7450.43	0.72	2399	7540	7410	7310	7180	7080	7360	7130	61	2180	500	4950	10	1	12194808	888	220.61	2.41	12	0.17	33.00	3017.00	13950	20230412	-47.81	7160	20240408	1.68	10660	-31.71	20240104	7160	1.68	20240408	13000	-44.00	20230417	7160	1.68	20240408	0.70	N	352910	500	60 억	87878	N	N	N	N
87	20240416	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7210	-70	5	-0.96	151792410	20352	135.02	7410	7690	7190	9460	5100	7280	7458.35	0.72	2771	7540	7410	7310	7180	7080	7360	7130	61	2180	500	4950	10	1	12194808	879	218.48	2.39	12	0.17	33.00	3017.00	13950	20230412	-48.32	7160	20240408	0.70	10660	-32.36	20240104	7160	0.70	20240408	13000	-44.54	20230417	7160	0.70	20240408	0.70	N	352910	500	60 억	87878	N	N	N	N
88	20240416	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7380	100	2	1.37	116545500	15502	102.85	7410	7690	7310	9460	5100	7280	7518.09	0.72	4136	7540	7410	7310	7180	7080	7360	7130	61	2180	500	4950	10	1	12194808	900	223.64	2.45	12	0.13	33.00	3017.00	13950	20230412	-47.10	7160	20240408	3.07	10660	-30.77	20240104	7160	3.07	20240408	13000	-43.23	20230417	7160	3.07	20240408	0.70	N	352910	500	60 억	87878	N	N	N	N
89	20240416	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7440	160	2	2.20	15058230	2042	13.55	7410	7440	7310	9460	5100	7280	7374.26	0.72	-598	7540	7410	7310	7180	7080	7360	7130	61	2180	500	4950	10	1	12194808	907	225.45	2.47	12	0.02	33.00	3017.00	13950	20230412	-46.67	7160	20240408	3.91	10660	-30.21	20240104	7160	3.91	20240408	13000	-42.77	20230417	7160	3.91	20240408	0.70	N	352910	500	60 억	87878	N	N	N	N
90	20240415	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7280	-150	5	-2.02	108431320	14911	105.51	7440	7440	7210	9650	5210	7430	7271.84	0.73	-1122	7676	7552	7356	7232	7036	7615	7295	61	2220	500	5050	10	1	12194808	888	220.61	2.41	12	0.12	33.00	3017.00	13950	20230412	-47.81	7160	20240408	1.68	10660	-31.71	20240104	7160	1.68	20240408	13000	-44.00	20230417	7160	1.68	20240408	0.70	N	352910	500	60 억	89000	N	N	N	N
91	20240415	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7290	-140	5	-1.88	93819510	12905	91.32	7440	7440	7210	9650	5210	7430	7270.01	0.73	-903	7676	7552	7356	7232	7036	7615	7295	61	2220	500	5050	10	1	12194808	889	220.91	2.42	12	0.11	33.00	3017.00	13950	20230412	-47.74	7160	20240408	1.82	10660	-31.61	20240104	7160	1.82	20240408	13000	-43.92	20230417	7160	1.82	20240408	0.70	N	352910	500	60 억	89000	N	N	N	N
92	20240415	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7350	-80	5	-1.08	88326260	12156	86.02	7440	7440	7210	9650	5210	7430	7266.06	0.73	-732	7676	7552	7356	7232	7036	7615	7295	61	2220	500	5050	10	1	12194808	896	222.73	2.44	12	0.10	33.00	3017.00	13950	20230412	-47.31	7160	20240408	2.65	10660	-31.05	20240104	7160	2.65	20240408	13000	-43.46	20230417	7160	2.65	20240408	0.70	N	352910	500	60 억	89000	N	N	N	N
93	20240415	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7270	-160	5	-2.15	39004820	5377	38.05	7440	7440	7210	9650	5210	7430	7254.01	0.73	-785	7676	7552	7356	7232	7036	7615	7295	61	2220	500	5050	10	1	12194808	887	220.30	2.41	12	0.04	33.00	3017.00	13950	20230412	-47.89	7160	20240408	1.54	10660	-31.80	20240104	7160	1.54	20240408	13000	-44.08	20230417	7160	1.54	20240408	0.70	N	352910	500	60 억	89000	N	N	N	N
94	20240415	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7220	-210	5	-2.83	35798810	4935	34.92	7440	7440	7210	9650	5210	7430	7254.06	0.73	-689	7676	7552	7356	7232	7036	7615	7295	61	2220	500	5050	10	1	12194808	880	218.79	2.39	12	0.04	33.00	3017.00	13950	20230412	-48.24	7160	20240408	0.84	10660	-32.27	20240104	7160	0.84	20240408	13000	-44.46	20230417	7160	0.84	20240408	0.70	N	352910	500	60 억	89000	N	N	N	N
95	20240415	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7250	-180	5	-2.42	23624350	3251	23.00	7440	7440	7220	9650	5210	7430	7266.79	0.73	-562	7676	7552	7356	7232	7036	7615	7295	61	2220	500	5050	10	1	12194808	884	219.70	2.40	12	0.03	33.00	3017.00	13950	20230412	-48.03	7160	20240408	1.26	10660	-31.99	20240104	7160	1.26	20240408	13000	-44.23	20230417	7160	1.26	20240408	0.70	N	352910	500	60 억	89000	N	N	N	N
96	20240415	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7270	-160	5	-2.15	15724850	2159	15.28	7440	7440	7230	9650	5210	7430	7283.40	0.73	-366	7676	7552	7356	7232	7036	7615	7295	61	2220	500	5050	10	1	12194808	887	220.30	2.41	12	0.02	33.00	3017.00	13950	20230412	-47.89	7160	20240408	1.54	10660	-31.80	20240104	7160	1.54	20240408	13000	-44.08	20230417	7160	1.54	20240408	0.70	N	352910	500	60 억	89000	N	N	N	N
97	20240415	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7250	-180	5	-2.42	6610290	903	6.39	7440	7440	7250	9650	5210	7430	7320.37	0.73	95	7676	7552	7356	7232	7036	7615	7295	61	2220	500	5050	10	1	12194808	884	219.70	2.40	12	0.01	33.00	3017.00	13950	20230412	-48.03	7160	20240408	1.26	10660	-31.99	20240104	7160	1.26	20240408	13000	-44.23	20230417	7160	1.26	20240408	0.70	N	352910	500	60 억	89000	N	N	N	N
98	20240412	161042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7430	150	2	2.06	103700260	14130	154.63	7330	7480	7160	9460	5100	7280	7339.01	0.73	561	7440	7360	7260	7180	7080	7310	7130	61	2180	500	4950	10	1	12194808	906	225.15	2.46	12	0.12	33.00	3017.00	13950	20230412	-46.74	7160	20240412	3.77	10660	-30.30	20240104	7160	3.77	20240412	13950	-46.74	20230412	7160	3.77	20240412	0.70	N	352910	500	60 억	88439	N	N	N	N
99	20240412	151046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7390	110	2	1.51	98627300	13445	147.13	7330	7480	7160	9460	5100	7280	7335.61	0.73	835	7440	7360	7260	7180	7080	7310	7130	61	2180	500	4950	10	1	12194808	901	223.94	2.45	12	0.11	33.00	3017.00	13950	20230412	-47.03	7160	20240412	3.21	10660	-30.68	20240104	7160	3.21	20240412	13950	-47.03	20230412	7160	3.21	20240412	0.70	N	352910	500	60 억	88439	N	N	N	N
100	20240412	141042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7400	120	2	1.65	92907380	12671	138.66	7330	7480	7160	9460	5100	7280	7332.28	0.73	850	7440	7360	7260	7180	7080	7310	7130	61	2180	500	4950	10	1	12194808	902	224.24	2.45	12	0.10	33.00	3017.00	13950	20230412	-46.95	7160	20240412	3.35	10660	-30.58	20240104	7160	3.35	20240412	13950	-46.95	20230412	7160	3.35	20240412	0.70	N	352910	500	60 억	88439	N	N	N	N
101	20240412	131031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7410	130	2	1.79	88478960	12073	132.12	7330	7480	7160	9460	5100	7280	7328.66	0.73	854	7440	7360	7260	7180	7080	7310	7130	61	2180	500	4950	10	1	12194808	904	224.55	2.46	12	0.10	33.00	3017.00	13950	20230412	-46.88	7160	20240412	3.49	10660	-30.49	20240104	7160	3.49	20240412	13950	-46.88	20230412	7160	3.49	20240412	0.70	N	352910	500	60 억	88439	N	N	N	N
102	20240412	121037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7370	90	2	1.24	71835140	9803	107.28	7330	7480	7160	9460	5100	7280	7327.87	0.73	-179	7440	7360	7260	7180	7080	7310	7130	61	2180	500	4950	10	1	12194808	899	223.33	2.44	12	0.08	33.00	3017.00	13950	20230412	-47.17	7160	20240412	2.93	10660	-30.86	20240104	7160	2.93	20240412	13950	-47.17	20230412	7160	2.93	20240412	0.70	N	352910	500	60 억	88439	N	N	N	N
103	20240412	111037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7390	110	2	1.51	51096570	7001	76.61	7330	7480	7160	9460	5100	7280	7298.47	0.73	41	7440	7360	7260	7180	7080	7310	7130	61	2180	500	4950	10	1	12194808	901	223.94	2.45	12	0.06	33.00	3017.00	13950	20230412	-47.03	7160	20240412	3.21	10660	-30.68	20240104	7160	3.21	20240412	13950	-47.03	20230412	7160	3.21	20240412	0.70	N	352910	500	60 억	88439	N	N	N	N
104	20240412	101038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7400	120	2	1.65	41763770	5738	62.79	7330	7400	7160	9460	5100	7280	7278.45	0.73	148	7440	7360	7260	7180	7080	7310	7130	61	2180	500	4950	10	1	12194808	902	224.24	2.45	12	0.05	33.00	3017.00	13950	20230412	-46.95	7160	20240412	3.35	10660	-30.58	20240104	7160	3.35	20240412	13950	-46.95	20230412	7160	3.35	20240412	0.70	N	352910	500	60 억	88439	N	N	N	N
105	20240412	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7330	50	2	0.69	461790	63	0.69	7330	7330	7330	9460	5100	7280	7330.00	0.73	-50	7440	7360	7260	7180	7080	7310	7130	61	2180	500	4950	10	1	12194808	894	222.12	2.43	12	0.00	33.00	3017.00	13950	20230412	-47.46	7160	20240408	2.37	10660	-31.24	20240104	7160	2.37	20240408	13950	-47.46	20230412	7160	2.37	20240408	0.70	N	352910	500	60 억	88439	N	N	N	N
106	20240411	161035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7280	-50	5	-0.68	66167720	9137	75.31	7340	7340	7160	9520	5140	7330	7241.73	0.74	-1745	7536	7432	7296	7192	7056	7485	7245	61	2190	500	4980	10	1	12194808	888	220.61	2.41	12	0.07	33.00	3017.00	13950	20230412	-47.81	7160	20240411	1.68	10660	-31.71	20240104	7160	1.68	20240411	13950	-47.81	20230412	7160	1.68	20240411	0.69	N	352910	500	60 억	90184	N	N	N	N
107	20240411	151038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7240	-90	5	-1.23	65854650	9094	74.95	7340	7340	7160	9520	5140	7330	7241.55	0.74	-1735	7536	7432	7296	7192	7056	7485	7245	61	2190	500	4980	10	1	12194808	883	219.39	2.40	12	0.07	33.00	3017.00	13950	20230412	-48.10	7160	20240411	1.12	10660	-32.08	20240104	7160	1.12	20240411	13950	-48.10	20230412	7160	1.12	20240411	0.69	N	352910	500	60 억	90184	N	N	N	N
108	20240411	141035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7270	-60	5	-0.82	53837500	7437	61.30	7340	7340	7160	9520	5140	7330	7239.14	0.74	-2179	7536	7432	7296	7192	7056	7485	7245	61	2190	500	4980	10	1	12194808	887	220.30	2.41	12	0.06	33.00	3017.00	13950	20230412	-47.89	7160	20240411	1.54	10660	-31.80	20240104	7160	1.54	20240411	13950	-47.89	20230412	7160	1.54	20240411	0.69	N	352910	500	60 억	90184	N	N	N	N
109	20240411	131022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7310	-20	5	-0.27	45949410	6354	52.37	7340	7340	7160	9520	5140	7330	7231.57	0.74	-1452	7536	7432	7296	7192	7056	7485	7245	61	2190	500	4980	10	1	12194808	891	221.52	2.42	12	0.05	33.00	3017.00	13950	20230412	-47.60	7160	20240411	2.09	10660	-31.43	20240104	7160	2.09	20240411	13950	-47.60	20230412	7160	2.09	20240411	0.69	N	352910	500	60 억	90184	N	N	N	N
110	20240411	121037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7280	-50	5	-0.68	35755510	4953	40.82	7340	7340	7160	9520	5140	7330	7218.96	0.74	-1239	7536	7432	7296	7192	7056	7485	7245	61	2190	500	4980	10	1	12194808	888	220.61	2.41	12	0.04	33.00	3017.00	13950	20230412	-47.81	7160	20240411	1.68	10660	-31.71	20240104	7160	1.68	20240411	13950	-47.81	20230412	7160	1.68	20240411	0.69	N	352910	500	60 억	90184	N	N	N	N
111	20240411	111027	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7260	-70	5	-0.95	32920510	4563	37.61	7340	7340	7160	9520	5140	7330	7214.66	0.74	-990	7536	7432	7296	7192	7056	7485	7245	61	2190	500	4980	10	1	12194808	885	220.00	2.41	12	0.04	33.00	3017.00	13950	20230412	-47.96	7160	20240411	1.40	10660	-31.89	20240104	7160	1.40	20240411	13950	-47.96	20230412	7160	1.40	20240411	0.69	N	352910	500	60 억	90184	N	N	N	N
112	20240411	101033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7210	-120	5	-1.64	22178290	3076	25.35	7340	7340	7160	9520	5140	7330	7210.11	0.74	-372	7536	7432	7296	7192	7056	7485	7245	61	2190	500	4980	10	1	12194808	879	218.48	2.39	12	0.03	33.00	3017.00	13950	20230412	-48.32	7160	20240411	0.70	10660	-32.36	20240104	7160	0.70	20240411	13950	-48.32	20230412	7160	0.70	20240411	0.69	N	352910	500	60 억	90184	N	N	N	N
113	20240411	091033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7160	-170	5	-2.32	2904120	397	3.27	7340	7340	7160	9520	5140	7330	7315.16	0.74	-60	7536	7432	7296	7192	7056	7485	7245	61	2190	500	4980	10	1	12194808	873	216.97	2.37	12	0.00	33.00	3017.00	13950	20230412	-48.67	7160	20240411	0.00	10660	-32.83	20240104	7160	0.00	20240411	13950	-48.67	20230412	7160	0.00	20240411	0.69	N	352910	500	60 억	90184	N	N	N	N
114	20240409	161016	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7330	170	2	2.37	87904660	12073	32.44	7160	7400	7160	9300	5020	7160	7281.07	0.74	149	7533	7346	7253	7066	6973	7300	7020	61	2140	500	4860	10	1	12194808	894	222.12	2.43	12	0.10	33.00	3017.00	13950	20230412	-47.46	7160	20240409	2.37	10660	-31.24	20240104	7160	2.37	20240409	13950	-47.46	20230412	7160	2.37	20240409	0.66	N	352910	500	60 억	90035	N	N	N	N
115	20240409	151020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7330	170	2	2.37	83795290	11512	30.93	7160	7400	7160	9300	5020	7160	7278.95	0.74	409	7533	7346	7253	7066	6973	7300	7020	61	2140	500	4860	10	1	12194808	894	222.12	2.43	12	0.09	33.00	3017.00	13950	20230412	-47.46	7160	20240409	2.37	10660	-31.24	20240104	7160	2.37	20240409	13950	-47.46	20230412	7160	2.37	20240409	0.66	N	352910	500	60 억	90035	N	N	N	N
116	20240409	141025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7290	130	2	1.82	77556990	10658	28.63	7160	7400	7160	9300	5020	7160	7276.88	0.74	837	7533	7346	7253	7066	6973	7300	7020	61	2140	500	4860	10	1	12194808	889	220.91	2.42	12	0.09	33.00	3017.00	13950	20230412	-47.74	7160	20240409	1.82	10660	-31.61	20240104	7160	1.82	20240409	13950	-47.74	20230412	7160	1.82	20240409	0.66	N	352910	500	60 억	90035	N	N	N	N
117	20240409	131018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7360	200	2	2.79	61297760	8442	22.68	7160	7400	7160	9300	5020	7160	7261.05	0.74	652	7533	7346	7253	7066	6973	7300	7020	61	2140	500	4860	10	1	12194808	898	223.03	2.44	12	0.07	33.00	3017.00	13950	20230412	-47.24	7160	20240409	2.79	10660	-30.96	20240104	7160	2.79	20240409	13950	-47.24	20230412	7160	2.79	20240409	0.66	N	352910	500	60 억	90035	N	N	N	N
118	20240409	121023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7220	60	2	0.84	57407830	7907	21.24	7160	7400	7160	9300	5020	7160	7260.38	0.74	569	7533	7346	7253	7066	6973	7300	7020	61	2140	500	4860	10	1	12194808	880	218.79	2.39	12	0.06	33.00	3017.00	13950	20230412	-48.24	7160	20240409	0.84	10660	-32.27	20240104	7160	0.84	20240409	13950	-48.24	20230412	7160	0.84	20240409	0.66	N	352910	500	60 억	90035	N	N	N	N
119	20240409	111020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7290	130	2	1.82	49690370	6843	18.38	7160	7400	7160	9300	5020	7160	7261.49	0.74	549	7533	7346	7253	7066	6973	7300	7020	61	2140	500	4860	10	1	12194808	889	220.91	2.42	12	0.06	33.00	3017.00	13950	20230412	-47.74	7160	20240409	1.82	10660	-31.61	20240104	7160	1.82	20240409	13950	-47.74	20230412	7160	1.82	20240409	0.66	N	352910	500	60 억	90035	N	N	N	N
120	20240409	101014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7280	120	2	1.68	23616390	3266	8.77	7160	7350	7160	9300	5020	7160	7230.98	0.74	563	7533	7346	7253	7066	6973	7300	7020	61	2140	500	4860	10	1	12194808	888	220.61	2.41	12	0.03	33.00	3017.00	13950	20230412	-47.81	7160	20240409	1.68	10660	-31.71	20240104	7160	1.68	20240409	13950	-47.81	20230412	7160	1.68	20240409	0.66	N	352910	500	60 억	90035	N	N	N	N
121	20240409	091034	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7260	100	2	1.40	5607030	779	2.09	7160	7350	7160	9300	5020	7160	7197.73	0.74	118	7533	7346	7253	7066	6973	7300	7020	61	2140	500	4860	10	1	12194808	885	220.00	2.41	12	0.01	33.00	3017.00	13950	20230412	-47.96	7160	20240409	1.40	10660	-31.89	20240104	7160	1.40	20240409	13950	-47.96	20230412	7160	1.40	20240409	0.66	N	352910	500	60 억	90035	N	N	N	N
122	20240408	161013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7160	-180	5	-2.45	268415560	37139	89.02	7340	7440	7160	9540	5140	7340	7227.38	0.74	-1202	7766	7552	7436	7222	7106	7495	7165	61	2200	500	4990	10	1	12194808	873	216.97	2.37	12	0.30	33.00	3017.00	13950	20230412	-48.67	7160	20240408	0.00	10660	-32.83	20240104	7160	0.00	20240408	13950	-48.67	20230412	7160	0.00	20240408	0.65	N	352910	500	60 억	90048	N	N	N	N
123	20240408	151021	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7230	-110	5	-1.50	251090880	34722	83.23	7340	7440	7160	9540	5140	7340	7231.46	0.74	-756	7766	7552	7436	7222	7106	7495	7165	61	2200	500	4990	10	1	12194808	882	219.09	2.40	12	0.28	33.00	3017.00	13950	20230412	-48.17	7160	20240408	0.98	10660	-32.18	20240104	7160	0.98	20240408	13950	-48.17	20230412	7160	0.98	20240408	0.65	N	352910	500	60 억	90048	N	N	N	N
124	20240408	141020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7190	-150	5	-2.04	207504060	28656	68.69	7340	7440	7170	9540	5140	7340	7241.21	0.74	-1939	7766	7552	7436	7222	7106	7495	7165	61	2200	500	4990	10	1	12194808	877	217.88	2.38	12	0.23	33.00	3017.00	13950	20230412	-48.46	7170	20240408	0.28	10660	-32.55	20240104	7170	0.28	20240408	13950	-48.46	20230412	7170	0.28	20240408	0.65	N	352910	500	60 억	90048	N	N	N	N
125	20240408	131014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7260	-80	5	-1.09	185003180	25542	61.22	7340	7440	7170	9540	5140	7340	7243.10	0.74	-2536	7766	7552	7436	7222	7106	7495	7165	61	2200	500	4990	10	1	12194808	885	220.00	2.41	12	0.21	33.00	3017.00	13950	20230412	-47.96	7170	20240408	1.26	10660	-31.89	20240104	7170	1.26	20240408	13950	-47.96	20230412	7170	1.26	20240408	0.65	N	352910	500	60 억	90048	N	N	N	N
126	20240408	121022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7200	-140	5	-1.91	126525920	17446	41.82	7340	7440	7200	9540	5140	7340	7252.43	0.74	-2863	7766	7552	7436	7222	7106	7495	7165	61	2200	500	4990	10	1	12194808	878	218.18	2.39	12	0.14	33.00	3017.00	13950	20230412	-48.39	7200	20240408	0.00	10660	-32.46	20240104	7200	0.00	20240408	13950	-48.39	20230412	7200	0.00	20240408	0.65	N	352910	500	60 억	90048	N	N	N	N
127	20240408	111025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7240	-100	5	-1.36	80619730	11086	26.57	7340	7440	7230	9540	5140	7340	7272.21	0.74	-2878	7766	7552	7436	7222	7106	7495	7165	61	2200	500	4990	10	1	12194808	883	219.39	2.40	12	0.09	33.00	3017.00	13950	20230412	-48.10	7230	20240408	0.14	10660	-32.08	20240104	7230	0.14	20240408	13950	-48.10	20230412	7230	0.14	20240408	0.65	N	352910	500	60 억	90048	N	N	N	N
128	20240408	101010	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7270	-70	5	-0.95	55331030	7600	18.22	7340	7440	7230	9540	5140	7340	7280.40	0.74	-2646	7766	7552	7436	7222	7106	7495	7165	61	2200	500	4990	10	1	12194808	887	220.30	2.41	12	0.06	33.00	3017.00	13950	20230412	-47.89	7230	20240408	0.55	10660	-31.80	20240104	7230	0.55	20240408	13950	-47.89	20230412	7230	0.55	20240408	0.65	N	352910	500	60 억	90048	N	N	N	N
129	20240408	091022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7320	-20	5	-0.27	14048380	1916	4.59	7340	7440	7310	9540	5140	7340	7332.14	0.74	-1561	7766	7552	7436	7222	7106	7495	7165	61	2200	500	4990	10	1	12194808	893	221.82	2.43	12	0.02	33.00	3017.00	13950	20230412	-47.53	7310	20240408	0.14	10660	-31.33	20240104	7310	0.14	20240408	13950	-47.53	20230412	7310	0.14	20240408	0.65	N	352910	500	60 억	90048	N	N	N	N
130	20240405	161016	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7340	-230	5	-3.04	307619570	41578	74.98	7570	7650	7320	9840	5300	7570	7399.18	0.75	-1601	8070	7820	7690	7440	7310	7755	7375	61	2270	500	5140	10	1	12194808	895	222.42	2.43	12	0.34	33.00	3017.00	13950	20230412	-47.38	7320	20240405	0.27	10660	-31.14	20240104	7320	0.27	20240405	13950	-47.38	20230412	7320	0.27	20240405	0.66	N	352910	500	60 억	91645	N	N	N	N
131	20240405	151013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7370	-200	5	-2.64	293891720	39708	71.61	7570	7650	7320	9840	5300	7570	7401.32	0.75	-1610	8070	7820	7690	7440	7310	7755	7375	61	2270	500	5140	10	1	12194808	899	223.33	2.44	12	0.33	33.00	3017.00	13950	20230412	-47.17	7320	20240405	0.68	10660	-30.86	20240104	7320	0.68	20240405	13950	-47.17	20230412	7320	0.68	20240405	0.66	N	352910	500	60 억	91645	N	N	N	N
132	20240405	141011	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7370	-200	5	-2.64	269512610	36395	65.63	7570	7650	7320	9840	5300	7570	7405.21	0.75	-1503	8070	7820	7690	7440	7310	7755	7375	61	2270	500	5140	10	1	12194808	899	223.33	2.44	12	0.30	33.00	3017.00	13950	20230412	-47.17	7320	20240405	0.68	10660	-30.86	20240104	7320	0.68	20240405	13950	-47.17	20230412	7320	0.68	20240405	0.66	N	352910	500	60 억	91645	N	N	N	N
133	20240405	131008	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7330	-240	5	-3.17	260673120	35191	63.46	7570	7650	7320	9840	5300	7570	7407.38	0.75	-1570	8070	7820	7690	7440	7310	7755	7375	61	2270	500	5140	10	1	12194808	894	222.12	2.43	12	0.29	33.00	3017.00	13950	20230412	-47.46	7320	20240405	0.14	10660	-31.24	20240104	7320	0.14	20240405	13950	-47.46	20230412	7320	0.14	20240405	0.66	N	352910	500	60 억	91645	N	N	N	N
134	20240405	121012	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7330	-240	5	-3.17	239762450	32340	58.32	7570	7650	7320	9840	5300	7570	7413.80	0.75	-1504	8070	7820	7690	7440	7310	7755	7375	61	2270	500	5140	10	1	12194808	894	222.12	2.43	12	0.27	33.00	3017.00	13950	20230412	-47.46	7320	20240405	0.14	10660	-31.24	20240104	7320	0.14	20240405	13950	-47.46	20230412	7320	0.14	20240405	0.66	N	352910	500	60 억	91645	N	N	N	N
135	20240405	111019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7360	-210	5	-2.77	211191720	28445	51.30	7570	7650	7320	9840	5300	7570	7424.56	0.75	-1183	8070	7820	7690	7440	7310	7755	7375	61	2270	500	5140	10	1	12194808	898	223.03	2.44	12	0.23	33.00	3017.00	13950	20230412	-47.24	7320	20240405	0.55	10660	-30.96	20240104	7320	0.55	20240405	13950	-47.24	20230412	7320	0.55	20240405	0.66	N	352910	500	60 억	91645	N	N	N	N
136	20240405	100849	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7340	-230	5	-3.04	138909960	18613	33.57	7570	7650	7340	9840	5300	7570	7463.06	0.75	-882	8070	7820	7690	7440	7310	7755	7375	61	2270	500	5140	10	1	12194808	895	222.42	2.43	12	0.15	33.00	3017.00	13950	20230412	-47.38	7340	20240405	0.00	10660	-31.14	20240104	7340	0.00	20240405	13950	-47.38	20230412	7340	0.00	20240405	0.66	N	352910	500	60 억	91645	N	N	N	N
137	20240405	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7570	0	3	0.00	8244780	1089	1.96	7570	7650	7570	9840	5300	7570	7570.96	0.75	-305	8070	7820	7690	7440	7310	7755	7375	61	2270	500	5140	10	1	12194808	923	229.39	2.51	12	0.01	33.00	3017.00	13950	20230412	-45.73	7560	20240404	0.13	10660	-28.99	20240104	7560	0.13	20240404	13950	-45.73	20230412	7560	0.13	20240404	0.66	N	352910	500	60 억	91645	N	N	N	N
138	20240404	160956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7570	-270	5	-3.44	420813300	54916	226.57	7810	7940	7560	10190	5490	7840	7662.88	0.77	-4042	8026	7932	7846	7752	7666	7890	7710	61	2350	500	5330	10	1	12194808	923	229.39	2.51	12	0.45	33.00	3017.00	13950	20230412	-45.73	7560	20240404	0.13	10660	-28.99	20240104	7560	0.13	20240404	13950	-45.73	20230412	7560	0.13	20240404	0.64	N	352910	500	60 억	94242	N	N	N	N
139	20240404	150955	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7570	-270	5	-3.44	406249940	52994	218.64	7810	7940	7560	10190	5490	7840	7665.96	0.77	-3452	8026	7932	7846	7752	7666	7890	7710	61	2350	500	5330	10	1	12194808	923	229.39	2.51	12	0.43	33.00	3017.00	13950	20230412	-45.73	7560	20240404	0.13	10660	-28.99	20240104	7560	0.13	20240404	13950	-45.73	20230412	7560	0.13	20240404	0.64	N	352910	500	60 억	94242	N	N	N	N
140	20240404	141003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7620	-220	5	-2.81	384899590	50175	207.01	7810	7940	7560	10190	5490	7840	7671.14	0.77	-3380	8026	7932	7846	7752	7666	7890	7710	61	2350	500	5330	10	1	12194808	929	230.91	2.53	12	0.41	33.00	3017.00	13950	20230412	-45.38	7560	20240404	0.79	10660	-28.52	20240104	7560	0.79	20240404	13950	-45.38	20230412	7560	0.79	20240404	0.64	N	352910	500	60 억	94242	N	N	N	N
141	20240404	130950	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7580	-260	5	-3.32	349046480	45449	187.51	7810	7940	7580	10190	5490	7840	7679.96	0.77	-1793	8026	7932	7846	7752	7666	7890	7710	61	2350	500	5330	10	1	12194808	924	229.70	2.51	12	0.37	33.00	3017.00	13950	20230412	-45.66	7580	20240404	0.00	10660	-28.89	20240104	7580	0.00	20240404	13950	-45.66	20230412	7580	0.00	20240404	0.64	N	352910	500	60 억	94242	N	N	N	N
142	20240404	120956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7590	-250	5	-3.19	296072110	38467	158.71	7810	7940	7590	10190	5490	7840	7696.78	0.77	-1437	8026	7932	7846	7752	7666	7890	7710	61	2350	500	5330	10	1	12194808	926	230.00	2.52	12	0.32	33.00	3017.00	13950	20230412	-45.59	7590	20240404	0.00	10660	-28.80	20240104	7590	0.00	20240404	13950	-45.59	20230412	7590	0.00	20240404	0.64	N	352910	500	60 억	94242	N	N	N	N
143	20240404	110958	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	7690	-150	5	-1.91	172371520	22272	91.89	7810	7940	7670	10190	5490	7840	7739.38	0.77	-3504	8026	7932	7846	7752	7666	7890	7710	61	2350	500	5330	10	1	12194808	938	233.03	2.55	12	0.18	33.00	3017.00	13950	20230412	-44.87	7670	20240404	0.26	10660	-27.86	20240104	7670	0.26	20240404	13950	-44.87	20230412	7670	0.26	20240404	0.64	N	352910	500	60 억	94242	N	N	N	N
144	20240404	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7760	-80	5	-1.02	65589230	8410	34.70	7810	7940	7760	10190	5490	7840	7798.96	0.77	-2467	8026	7932	7846	7752	7666	7890	7710	61	2350	500	5330	10	1	12194808	946	235.15	2.57	12	0.07	33.00	3017.00	13950	20230412	-44.37	7720	20240311	0.52	10660	-27.20	20240104	7720	0.52	20240311	13950	-44.37	20230412	7720	0.52	20240311	0.64	N	352910	500	60 억	94242	N	N	N	N
145	20240404	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7830	-10	5	-0.13	9463780	1211	5.00	7810	7840	7800	10190	5490	7840	7814.85	0.77	147	8026	7932	7846	7752	7666	7890	7710	61	2350	500	5330	10	1	12194808	955	237.27	2.60	12	0.01	33.00	3017.00	13950	20230412	-43.87	7720	20240311	1.42	10660	-26.55	20240104	7720	1.42	20240311	13950	-43.87	20230412	7720	1.42	20240311	0.64	N	352910	500	60 억	94242	N	N	N	N
146	20240403	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7840	-110	5	-1.38	187685080	24054	62.37	7940	7940	7760	10330	5570	7950	7802.65	0.77	468	8216	8082	7926	7792	7636	8005	7715	61	2380	500	5400	10	1	12194808	956	237.58	2.60	12	0.20	33.00	3017.00	13950	20230412	-43.80	7720	20240311	1.55	10660	-26.45	20240104	7720	1.55	20240311	13950	-43.80	20230412	7720	1.55	20240311	0.60	N	352910	500	60 억	93768	N	N	N	N
147	20240403	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7790	-160	5	-2.01	177814630	22794	59.10	7940	7940	7760	10330	5570	7950	7800.94	0.77	902	8216	8082	7926	7792	7636	8005	7715	61	2380	500	5400	10	1	12194808	950	236.06	2.58	12	0.19	33.00	3017.00	13950	20230412	-44.16	7720	20240311	0.91	10660	-26.92	20240104	7720	0.91	20240311	13950	-44.16	20230412	7720	0.91	20240311	0.60	N	352910	500	60 억	93768	N	N	N	N
148	20240403	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7800	-150	5	-1.89	169937090	21783	56.48	7940	7940	7760	10330	5570	7950	7801.36	0.77	1300	8216	8082	7926	7792	7636	8005	7715	61	2380	500	5400	10	1	12194808	951	236.36	2.59	12	0.18	33.00	3017.00	13950	20230412	-44.09	7720	20240311	1.04	10660	-26.83	20240104	7720	1.04	20240311	13950	-44.09	20230412	7720	1.04	20240311	0.60	N	352910	500	60 억	93768	N	N	N	N
149	20240403	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7810	-140	5	-1.76	125382810	16061	41.64	7940	7940	7780	10330	5570	7950	7806.66	0.77	529	8216	8082	7926	7792	7636	8005	7715	61	2380	500	5400	10	1	12194808	952	236.67	2.59	12	0.13	33.00	3017.00	13950	20230412	-44.01	7720	20240311	1.17	10660	-26.74	20240104	7720	1.17	20240311	13950	-44.01	20230412	7720	1.17	20240311	0.60	N	352910	500	60 억	93768	N	N	N	N
150	20240403	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7800	-150	5	-1.89	118495960	15179	39.36	7940	7940	7780	10330	5570	7950	7806.57	0.77	529	8216	8082	7926	7792	7636	8005	7715	61	2380	500	5400	10	1	12194808	951	236.36	2.59	12	0.12	33.00	3017.00	13950	20230412	-44.09	7720	20240311	1.04	10660	-26.83	20240104	7720	1.04	20240311	13950	-44.09	20230412	7720	1.04	20240311	0.60	N	352910	500	60 억	93768	N	N	N	N
151	20240403	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7850	-100	5	-1.26	107483560	13768	35.70	7940	7940	7780	10330	5570	7950	7806.77	0.77	568	8216	8082	7926	7792	7636	8005	7715	61	2380	500	5400	10	1	12194808	957	237.88	2.60	12	0.11	33.00	3017.00	13950	20230412	-43.73	7720	20240311	1.68	10660	-26.36	20240104	7720	1.68	20240311	13950	-43.73	20230412	7720	1.68	20240311	0.60	N	352910	500	60 억	93768	N	N	N	N
152	20240403	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7850	-100	5	-1.26	102442610	13125	34.03	7940	7940	7780	10330	5570	7950	7805.15	0.77	968	8216	8082	7926	7792	7636	8005	7715	61	2380	500	5400	10	1	12194808	957	237.88	2.60	12	0.11	33.00	3017.00	13950	20230412	-43.73	7720	20240311	1.68	10660	-26.36	20240104	7720	1.68	20240311	13950	-43.73	20230412	7720	1.68	20240311	0.60	N	352910	500	60 억	93768	N	N	N	N
153	20240403	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7810	-140	5	-1.76	2608950	333	0.86	7940	7940	7810	10330	5570	7950	7834.68	0.77	58	8216	8082	7926	7792	7636	8005	7715	61	2380	500	5400	10	1	12194808	952	236.67	2.59	12	0.00	33.00	3017.00	13950	20230412	-44.01	7720	20240311	1.17	10660	-26.74	20240104	7720	1.17	20240311	13950	-44.01	20230412	7720	1.17	20240311	0.60	N	352910	500	60 억	93768	N	N	N	N
154	20240402	160936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7950	-110	5	-1.36	302974600	38493	189.84	8060	8060	7770	10470	5650	8060	7870.85	0.83	-8228	8260	8160	8030	7930	7800	8210	7980	61	2410	500	5480	10	1	12194808	969	240.91	2.64	12	0.32	33.00	3017.00	13950	20230412	-43.01	7720	20240311	2.98	10660	-25.42	20240104	7720	2.98	20240311	13950	-43.01	20230412	7720	2.98	20240311	0.60	N	352910	500	60 억	100651	N	N	N	N
155	20240402	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7960	-100	5	-1.24	300670490	38203	188.41	8060	8060	7770	10470	5650	8060	7870.34	0.83	-8184	8260	8160	8030	7930	7800	8210	7980	61	2410	500	5480	10	1	12194808	971	241.21	2.64	12	0.31	33.00	3017.00	13950	20230412	-42.94	7720	20240311	3.11	10660	-25.33	20240104	7720	3.11	20240311	13950	-42.94	20230412	7720	3.11	20240311	0.60	N	352910	500	60 억	100651	N	N	N	N
156	20240402	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7830	-230	5	-2.85	271102590	34458	169.94	8060	8060	7770	10470	5650	8060	7867.62	0.83	-6351	8260	8160	8030	7930	7800	8210	7980	61	2410	500	5480	10	1	12194808	955	237.27	2.60	12	0.28	33.00	3017.00	13950	20230412	-43.87	7720	20240311	1.42	10660	-26.55	20240104	7720	1.42	20240311	13950	-43.87	20230412	7720	1.42	20240311	0.60	N	352910	500	60 억	100651	N	N	N	N
157	20240402	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7820	-240	5	-2.98	232474930	29503	145.50	8060	8060	7790	10470	5650	8060	7879.70	0.83	-5639	8260	8160	8030	7930	7800	8210	7980	61	2410	500	5480	10	1	12194808	954	236.97	2.59	12	0.24	33.00	3017.00	13950	20230412	-43.94	7720	20240311	1.30	10660	-26.64	20240104	7720	1.30	20240311	13950	-43.94	20230412	7720	1.30	20240311	0.60	N	352910	500	60 억	100651	N	N	N	N
158	20240402	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7870	-190	5	-2.36	158390780	20018	98.72	8060	8060	7850	10470	5650	8060	7912.42	0.83	-6575	8260	8160	8030	7930	7800	8210	7980	61	2410	500	5480	10	1	12194808	960	238.48	2.61	12	0.16	33.00	3017.00	13950	20230412	-43.58	7720	20240311	1.94	10660	-26.17	20240104	7720	1.94	20240311	13950	-43.58	20230412	7720	1.94	20240311	0.60	N	352910	500	60 억	100651	N	N	N	N
159	20240402	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7880	-180	5	-2.23	138879390	17539	86.50	8060	8060	7850	10470	5650	8060	7918.32	0.83	-6286	8260	8160	8030	7930	7800	8210	7980	61	2410	500	5480	10	1	12194808	961	238.79	2.61	12	0.14	33.00	3017.00	13950	20230412	-43.51	7720	20240311	2.07	10660	-26.08	20240104	7720	2.07	20240311	13950	-43.51	20230412	7720	2.07	20240311	0.60	N	352910	500	60 억	100651	N	N	N	N
160	20240402	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7910	-150	5	-1.86	65764000	8284	40.85	8060	8060	7910	10470	5650	8060	7938.68	0.83	-1545	8260	8160	8030	7930	7800	8210	7980	61	2410	500	5480	10	1	12194808	965	239.70	2.62	12	0.07	33.00	3017.00	13950	20230412	-43.30	7720	20240311	2.46	10660	-25.80	20240104	7720	2.46	20240311	13950	-43.30	20230412	7720	2.46	20240311	0.60	N	352910	500	60 억	100651	N	N	N	N
161	20240402	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7990	-70	5	-0.87	4103560	513	2.53	8060	8060	7980	10470	5650	8060	7999.14	0.83	-402	8260	8160	8030	7930	7800	8210	7980	61	2410	500	5480	10	1	12194808	974	242.12	2.65	12	0.00	33.00	3017.00	13950	20230412	-42.72	7720	20240311	3.50	10660	-25.05	20240104	7720	3.50	20240311	13950	-42.72	20230412	7720	3.50	20240311	0.60	N	352910	500	60 억	100651	N	N	N	N
162	20240401	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8060	130	2	1.64	162733520	20259	153.89	7930	8130	7900	10300	5560	7930	8032.63	0.75	9059	8116	8022	7976	7882	7836	8000	7860	61	2370	500	5390	10	1	12194808	983	244.24	2.67	12	0.17	33.00	3017.00	13950	20230412	-42.22	7720	20240311	4.40	10660	-24.39	20240104	7720	4.40	20240311	13950	-42.22	20230412	7720	4.40	20240311	0.58	N	352910	500	60 억	91592	N	N	N	N
163	20240401	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8060	130	2	1.64	161615180	20120	152.83	7930	8130	7900	10300	5560	7930	8032.56	0.75	9082	8116	8022	7976	7882	7836	8000	7860	61	2370	500	5390	10	1	12194808	983	244.24	2.67	12	0.16	33.00	3017.00	13950	20230412	-42.22	7720	20240311	4.40	10660	-24.39	20240104	7720	4.40	20240311	13950	-42.22	20230412	7720	4.40	20240311	0.58	N	352910	500	60 억	91592	N	N	N	N
164	20240401	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8100	170	2	2.14	146182910	18200	138.25	7930	8130	7900	10300	5560	7930	8032.03	0.75	7728	8116	8022	7976	7882	7836	8000	7860	61	2370	500	5390	10	1	12194808	988	245.45	2.68	12	0.15	33.00	3017.00	13950	20230412	-41.94	7720	20240311	4.92	10660	-24.02	20240104	7720	4.92	20240311	13950	-41.94	20230412	7720	4.92	20240311	0.58	N	352910	500	60 억	91592	N	N	N	N
165	20240401	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8110	180	2	2.27	142794550	17781	135.06	7930	8130	7900	10300	5560	7930	8030.74	0.75	7597	8116	8022	7976	7882	7836	8000	7860	61	2370	500	5390	10	1	12194808	989	245.76	2.69	12	0.15	33.00	3017.00	13950	20230412	-41.86	7720	20240311	5.05	10660	-23.92	20240104	7720	5.05	20240311	13950	-41.86	20230412	7720	5.05	20240311	0.58	N	352910	500	60 억	91592	N	N	N	N
166	20240401	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8050	120	2	1.51	87668650	10971	83.33	7930	8070	7900	10300	5560	7930	7990.94	0.75	4072	8116	8022	7976	7882	7836	8000	7860	61	2370	500	5390	10	1	12194808	982	243.94	2.67	12	0.09	33.00	3017.00	13950	20230412	-42.29	7720	20240311	4.27	10660	-24.48	20240104	7720	4.27	20240311	13950	-42.29	20230412	7720	4.27	20240311	0.58	N	352910	500	60 억	91592	N	N	N	N
167	20240401	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8060	130	2	1.64	74332490	9309	70.71	7930	8060	7900	10300	5560	7930	7985.01	0.75	3660	8116	8022	7976	7882	7836	8000	7860	61	2370	500	5390	10	1	12194808	983	244.24	2.67	12	0.08	33.00	3017.00	13950	20230412	-42.22	7720	20240311	4.40	10660	-24.39	20240104	7720	4.40	20240311	13950	-42.22	20230412	7720	4.40	20240311	0.58	N	352910	500	60 억	91592	N	N	N	N
168	20240401	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8040	110	2	1.39	60555570	7596	57.70	7930	8050	7900	10300	5560	7930	7972.03	0.75	2632	8116	8022	7976	7882	7836	8000	7860	61	2370	500	5390	10	1	12194808	980	243.64	2.66	12	0.06	33.00	3017.00	13950	20230412	-42.37	7720	20240311	4.15	10660	-24.58	20240104	7720	4.15	20240311	13950	-42.37	20230412	7720	4.15	20240311	0.58	N	352910	500	60 억	91592	N	N	N	N
169	20240401	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	7920	-10	5	-0.13	3386290	427	3.24	7930	7990	7910	10300	5560	7930	7930.42	0.75	-221	8116	8022	7976	7882	7836	8000	7860	61	2370	500	5390	10	1	12194808	966	240.00	2.63	12	0.00	33.00	3017.00	13950	20230412	-43.23	7720	20240311	2.59	10660	-25.70	20240104	7720	2.59	20240311	13950	-43.23	20230412	7720	2.59	20240311	0.58	N	352910	500	60 억	91592	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History