KissMeData/094480/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7750	130	2	1.71	1290514670	168453	66.93	7620	7750	7550	9900	5340	7620	7659.41	2.26	1060	7840	7730	7570	7460	7300	7785	7515	196	2280	500	4720	10	1	39229838	3040	-7750.00	2.68	12	0.43	-1.00	2897.00	14200	20231207	-45.42	4030	20231020	92.31	12350	-37.25	20240103	7090	9.31	20240419	14200	-45.42	20231207	4030	92.31	20231020	3.21	N	094480	500	196 억	887612	N	N	2	N	N
3	20240430	150754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7690	70	2	0.92	1085391560	141937	56.39	7620	7730	7550	9900	5340	7620	7647.00	2.26	-1350	7840	7730	7570	7460	7300	7785	7515	196	2280	500	4720	10	1	39229838	3017	-7690.00	2.65	12	0.36	-1.00	2897.00	14200	20231207	-45.85	4030	20231020	90.82	12350	-37.73	20240103	7090	8.46	20240419	14200	-45.85	20231207	4030	90.82	20231020	3.21	N	094480	500	196 억	887612	N	N	7	N	N
4	20240430	140754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7660	40	2	0.52	813241150	106529	42.32	7620	7710	7550	9900	5340	7620	7633.99	2.26	-3989	7840	7730	7570	7460	7300	7785	7515	196	2280	500	4720	10	1	39229838	3005	-7660.00	2.64	12	0.27	-1.00	2897.00	14200	20231207	-46.06	4030	20231020	90.07	12350	-37.98	20240103	7090	8.04	20240419	14200	-46.06	20231207	4030	90.07	20231020	3.21	N	094480	500	196 억	887612	N	N	7	N	N
5	20240430	130752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7640	20	2	0.26	691800020	90623	36.00	7620	7710	7550	9900	5340	7620	7633.82	2.26	-2976	7840	7730	7570	7460	7300	7785	7515	196	2280	500	4720	10	1	39229838	2997	-7640.00	2.64	12	0.23	-1.00	2897.00	14200	20231207	-46.20	4030	20231020	89.58	12350	-38.14	20240103	7090	7.76	20240419	14200	-46.20	20231207	4030	89.58	20231020	3.21	N	094480	500	196 억	887612	N	N	7	N	N
6	20240430	120753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7630	10	2	0.13	635194420	83201	33.06	7620	7710	7550	9900	5340	7620	7634.46	2.26	231	7840	7730	7570	7460	7300	7785	7515	196	2280	500	4720	10	1	39229838	2993	-7630.00	2.63	12	0.21	-1.00	2897.00	14200	20231207	-46.27	4030	20231020	89.33	12350	-38.22	20240103	7090	7.62	20240419	14200	-46.27	20231207	4030	89.33	20231020	3.21	N	094480	500	196 억	887612	N	N	7	N	N
7	20240430	110750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7690	70	2	0.92	533659820	69947	27.79	7620	7700	7550	9900	5340	7620	7629.49	2.26	7510	7840	7730	7570	7460	7300	7785	7515	196	2280	500	4720	10	1	39229838	3017	-7690.00	2.65	12	0.18	-1.00	2897.00	14200	20231207	-45.85	4030	20231020	90.82	12350	-37.73	20240103	7090	8.46	20240419	14200	-45.85	20231207	4030	90.82	20231020	3.21	N	094480	500	196 억	887612	N	N	7	N	N
8	20240430	100751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7610	-10	5	-0.13	340087720	44566	17.71	7620	7690	7550	9900	5340	7620	7631.10	2.26	3836	7840	7730	7570	7460	7300	7785	7515	196	2280	500	4720	10	1	39229838	2985	-7610.00	2.63	12	0.11	-1.00	2897.00	14200	20231207	-46.41	4030	20231020	88.83	12350	-38.38	20240103	7090	7.33	20240419	14200	-46.41	20231207	4030	88.83	20231020	3.21	N	094480	500	196 억	887612	N	N	7	N	N
9	20240430	090802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7620	0	3	0.00	107335660	14094	5.60	7620	7680	7550	9900	5340	7620	7615.70	2.26	-32	7840	7730	7570	7460	7300	7785	7515	196	2280	500	4720	10	1	39229838	2989	-7620.00	2.63	12	0.04	-1.00	2897.00	14200	20231207	-46.34	4030	20231020	89.08	12350	-38.30	20240103	7090	7.48	20240419	14200	-46.34	20231207	4030	89.08	20231020	3.21	N	094480	500	196 억	887612	N	N	7	N	N
10	20240429	160741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7620	220	2	2.97	1864455910	246079	208.14	7470	7680	7410	9620	5180	7400	7576.19	2.13	50795	7580	7490	7410	7320	7240	7450	7280	196	2220	500	4580	10	1	39229838	2989	-7620.00	2.63	12	0.63	-1.00	2897.00	14200	20231207	-46.34	4030	20231020	89.08	12350	-38.30	20240103	7090	7.48	20240419	14200	-46.34	20231207	4030	89.08	20231020	3.20	N	094480	500	196 억	837007	N	N	7	N	N
11	20240429	150752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7660	260	2	3.51	1675905580	221410	187.27	7470	7660	7410	9620	5180	7400	7569.24	2.13	48851	7580	7490	7410	7320	7240	7450	7280	196	2220	500	4580	10	1	39229838	3005	-7660.00	2.64	12	0.56	-1.00	2897.00	14200	20231207	-46.06	4030	20231020	90.07	12350	-37.98	20240103	7090	8.04	20240419	14200	-46.06	20231207	4030	90.07	20231020	3.20	N	094480	500	196 억	837007	N	N	5	N	N
12	20240429	140719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7600	200	2	2.70	1359005860	179799	152.08	7470	7640	7410	9620	5180	7400	7558.47	2.13	39151	7580	7490	7410	7320	7240	7450	7280	196	2220	500	4580	10	1	39229838	2981	-7600.00	2.62	12	0.46	-1.00	2897.00	14200	20231207	-46.48	4030	20231020	88.59	12350	-38.46	20240103	7090	7.19	20240419	14200	-46.48	20231207	4030	88.59	20231020	3.20	N	094480	500	196 억	837007	N	N	5	N	N
13	20240429	130751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7570	170	2	2.30	1182452690	156510	132.38	7470	7640	7410	9620	5180	7400	7555.13	2.13	32307	7580	7490	7410	7320	7240	7450	7280	196	2220	500	4580	10	1	39229838	2970	-7570.00	2.61	12	0.40	-1.00	2897.00	14200	20231207	-46.69	4030	20231020	87.84	12350	-38.70	20240103	7090	6.77	20240419	14200	-46.69	20231207	4030	87.84	20231020	3.20	N	094480	500	196 억	837007	N	N	5	N	N
14	20240429	120750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7580	180	2	2.43	1096779260	145193	122.81	7470	7640	7410	9620	5180	7400	7553.94	2.13	29031	7580	7490	7410	7320	7240	7450	7280	196	2220	500	4580	10	1	39229838	2974	-7580.00	2.62	12	0.37	-1.00	2897.00	14200	20231207	-46.62	4030	20231020	88.09	12350	-38.62	20240103	7090	6.91	20240419	14200	-46.62	20231207	4030	88.09	20231020	3.20	N	094480	500	196 억	837007	N	N	5	N	N
15	20240429	110725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7530	130	2	1.76	824316980	109256	92.41	7470	7640	7410	9620	5180	7400	7544.82	2.13	6302	7580	7490	7410	7320	7240	7450	7280	196	2220	500	4580	10	1	39229838	2954	-7530.00	2.60	12	0.28	-1.00	2897.00	14200	20231207	-46.97	4030	20231020	86.85	12350	-39.03	20240103	7090	6.21	20240419	14200	-46.97	20231207	4030	86.85	20231020	3.20	N	094480	500	196 억	837007	N	N	5	N	N
16	20240429	100750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7550	150	2	2.03	574333310	75957	64.25	7470	7640	7410	9620	5180	7400	7561.30	2.13	13904	7580	7490	7410	7320	7240	7450	7280	196	2220	500	4580	10	1	39229838	2962	-7550.00	2.61	12	0.19	-1.00	2897.00	14200	20231207	-46.83	4030	20231020	87.34	12350	-38.87	20240103	7090	6.49	20240419	14200	-46.83	20231207	4030	87.34	20231020	3.20	N	094480	500	196 억	837007	N	N	5	N	N
17	20240429	090751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7600	200	2	2.70	351040570	46358	39.21	7470	7640	7410	9620	5180	7400	7572.38	2.13	15519	7580	7490	7410	7320	7240	7450	7280	196	2220	500	4580	10	1	39229838	2981	-7600.00	2.62	12	0.12	-1.00	2897.00	14200	20231207	-46.48	4030	20231020	88.59	12350	-38.46	20240103	7090	7.19	20240419	14200	-46.48	20231207	4030	88.59	20231020	3.20	N	094480	500	196 억	837007	N	N	5	N	N
18	20240426	160747	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7400	0	3	0.00	853676160	115339	119.98	7420	7500	7330	9620	5180	7400	7401.46	2.03	40741	7626	7512	7456	7342	7286	7485	7315	196	2220	500	4580	10	1	39229838	2903	-7400.00	2.55	12	0.29	-1.00	2897.00	14200	20231207	-47.89	4030	20231020	83.62	12350	-40.08	20240103	7090	4.37	20240419	14200	-47.89	20231207	4030	83.62	20231020	3.24	N	094480	500	196 억	796162	N	N	5	N	N
19	20240426	150748	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7470	70	2	0.95	668369540	90386	94.02	7420	7500	7330	9620	5180	7400	7394.61	2.03	28798	7626	7512	7456	7342	7286	7485	7315	196	2220	500	4580	10	1	39229838	2930	-7470.00	2.58	12	0.23	-1.00	2897.00	14200	20231207	-47.39	4030	20231020	85.36	12350	-39.51	20240103	7090	5.36	20240419	14200	-47.39	20231207	4030	85.36	20231020	3.24	N	094480	500	196 억	796162	N	N	9	N	N
20	20240426	140745	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7400	0	3	0.00	469376290	63685	66.25	7420	7450	7330	9620	5180	7400	7370.28	2.03	13341	7626	7512	7456	7342	7286	7485	7315	196	2220	500	4580	10	1	39229838	2903	-7400.00	2.55	12	0.16	-1.00	2897.00	14200	20231207	-47.89	4030	20231020	83.62	12350	-40.08	20240103	7090	4.37	20240419	14200	-47.89	20231207	4030	83.62	20231020	3.24	N	094480	500	196 억	796162	N	N	9	N	N
21	20240426	130747	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7350	-50	5	-0.68	358657110	48662	50.62	7420	7450	7330	9620	5180	7400	7370.37	2.03	3413	7626	7512	7456	7342	7286	7485	7315	196	2220	500	4580	10	1	39229838	2883	-7350.00	2.54	12	0.12	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	7090	3.67	20240419	14200	-48.24	20231207	4030	82.38	20231020	3.24	N	094480	500	196 억	796162	N	N	9	N	N
22	20240426	120745	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7340	-60	5	-0.81	311295910	42209	43.91	7420	7450	7330	9620	5180	7400	7375.11	2.03	1450	7626	7512	7456	7342	7286	7485	7315	196	2220	500	4580	10	1	39229838	2879	-7340.00	2.53	12	0.11	-1.00	2897.00	14200	20231207	-48.31	4030	20231020	82.13	12350	-40.57	20240103	7090	3.53	20240419	14200	-48.31	20231207	4030	82.13	20231020	3.24	N	094480	500	196 억	796162	N	N	9	N	N
23	20240426	110745	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7340	-60	5	-0.81	267582130	36261	37.72	7420	7450	7330	9620	5180	7400	7379.34	2.03	-1008	7626	7512	7456	7342	7286	7485	7315	196	2220	500	4580	10	1	39229838	2879	-7340.00	2.53	12	0.09	-1.00	2897.00	14200	20231207	-48.31	4030	20231020	82.13	12350	-40.57	20240103	7090	3.53	20240419	14200	-48.31	20231207	4030	82.13	20231020	3.24	N	094480	500	196 억	796162	N	N	9	N	N
24	20240426	100744	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7380	-20	5	-0.27	166154580	22459	23.36	7420	7450	7360	9620	5180	7400	7398.13	2.03	805	7626	7512	7456	7342	7286	7485	7315	196	2220	500	4580	10	1	39229838	2895	-7380.00	2.55	12	0.06	-1.00	2897.00	14200	20231207	-48.03	4030	20231020	83.13	12350	-40.24	20240103	7090	4.09	20240419	14200	-48.03	20231207	4030	83.13	20231020	3.24	N	094480	500	196 억	796162	N	N	9	N	N
25	20240426	090749	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7450	50	2	0.68	14828400	1993	2.07	7420	7450	7420	9620	5180	7400	7440.24	2.03	1501	7626	7512	7456	7342	7286	7485	7315	196	2220	500	4580	10	1	39229838	2923	-7450.00	2.57	12	0.01	-1.00	2897.00	14200	20231207	-47.54	4030	20231020	84.86	12350	-39.68	20240103	7090	5.08	20240419	14200	-47.54	20231207	4030	84.86	20231020	3.24	N	094480	500	196 억	796162	N	N	9	N	N
26	20240425	160740	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7400	-120	5	-1.60	707314820	95028	87.36	7520	7570	7400	9770	5270	7520	7443.41	2.07	-14328	7666	7592	7516	7442	7366	7630	7480	196	2250	500	4660	10	1	39229838	2903	-7400.00	2.55	12	0.24	-1.00	2897.00	14200	20231207	-47.89	4030	20231020	83.62	12350	-40.08	20240103	7090	4.37	20240419	14200	-47.89	20231207	4030	83.62	20231020	3.23	N	094480	500	196 억	810384	N	N	9	N	N
27	20240425	150746	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7420	-100	5	-1.33	670049770	89993	82.73	7520	7570	7400	9770	5270	7520	7445.58	2.07	-13979	7666	7592	7516	7442	7366	7630	7480	196	2250	500	4660	10	1	39229838	2911	-7420.00	2.56	12	0.23	-1.00	2897.00	14200	20231207	-47.75	4030	20231020	84.12	12350	-39.92	20240103	7090	4.65	20240419	14200	-47.75	20231207	4030	84.12	20231020	3.23	N	094480	500	196 억	810384	N	N	95	N	N
28	20240425	140742	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7430	-90	5	-1.20	579134310	77738	71.46	7520	7570	7400	9770	5270	7520	7449.82	2.07	-14573	7666	7592	7516	7442	7366	7630	7480	196	2250	500	4660	10	1	39229838	2915	-7430.00	2.56	12	0.20	-1.00	2897.00	14200	20231207	-47.68	4030	20231020	84.37	12350	-39.84	20240103	7090	4.80	20240419	14200	-47.68	20231207	4030	84.37	20231020	3.23	N	094480	500	196 억	810384	N	N	95	N	N
29	20240425	130745	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7440	-80	5	-1.06	542988800	72873	66.99	7520	7570	7400	9770	5270	7520	7451.17	2.07	-14666	7666	7592	7516	7442	7366	7630	7480	196	2250	500	4660	10	1	39229838	2919	-7440.00	2.57	12	0.19	-1.00	2897.00	14200	20231207	-47.61	4030	20231020	84.62	12350	-39.76	20240103	7090	4.94	20240419	14200	-47.61	20231207	4030	84.62	20231020	3.23	N	094480	500	196 억	810384	N	N	95	N	N
30	20240425	120741	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7450	-70	5	-0.93	474045550	63609	58.48	7520	7570	7400	9770	5270	7520	7452.49	2.07	-12029	7666	7592	7516	7442	7366	7630	7480	196	2250	500	4660	10	1	39229838	2923	-7450.00	2.57	12	0.16	-1.00	2897.00	14200	20231207	-47.54	4030	20231020	84.86	12350	-39.68	20240103	7090	5.08	20240419	14200	-47.54	20231207	4030	84.86	20231020	3.23	N	094480	500	196 억	810384	N	N	95	N	N
31	20240425	110743	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7440	-80	5	-1.06	433570740	58171	53.48	7520	7570	7400	9770	5270	7520	7453.38	2.07	-12409	7666	7592	7516	7442	7366	7630	7480	196	2250	500	4660	10	1	39229838	2919	-7440.00	2.57	12	0.15	-1.00	2897.00	14200	20231207	-47.61	4030	20231020	84.62	12350	-39.76	20240103	7090	4.94	20240419	14200	-47.61	20231207	4030	84.62	20231020	3.23	N	094480	500	196 억	810384	N	N	95	N	N
32	20240425	100742	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7470	-50	5	-0.66	287484210	38506	35.40	7520	7570	7400	9770	5270	7520	7465.96	2.07	-7301	7666	7592	7516	7442	7366	7630	7480	196	2250	500	4660	10	1	39229838	2930	-7470.00	2.58	12	0.10	-1.00	2897.00	14200	20231207	-47.39	4030	20231020	85.36	12350	-39.51	20240103	7090	5.36	20240419	14200	-47.39	20231207	4030	85.36	20231020	3.23	N	094480	500	196 억	810384	N	N	95	N	N
33	20240425	090745	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7530	10	2	0.13	109067130	14587	13.41	7520	7570	7400	9770	5270	7520	7477.01	2.07	-1891	7666	7592	7516	7442	7366	7630	7480	196	2250	500	4660	10	1	39229838	2954	-7530.00	2.60	12	0.04	-1.00	2897.00	14200	20231207	-46.97	4030	20231020	86.85	12350	-39.03	20240103	7090	6.21	20240419	14200	-46.97	20231207	4030	86.85	20231020	3.23	N	094480	500	196 억	810384	N	N	95	N	N
34	20240424	160729	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7520	70	2	0.94	812050620	108040	97.37	7450	7590	7440	9680	5220	7450	7516.20	2.02	18505	7696	7572	7476	7352	7256	7525	7305	196	2230	500	4610	10	1	39229838	2950	-7520.00	2.60	12	0.28	-1.00	2897.00	14200	20231207	-47.04	4030	20231020	86.60	12350	-39.11	20240103	7090	6.06	20240419	14200	-47.04	20231207	4030	86.60	20231020	3.25	N	094480	500	196 억	791931	N	N	95	N	N
35	20240424	150739	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7530	80	2	1.07	749847150	99762	89.91	7450	7590	7440	9680	5220	7450	7516.36	2.02	18741	7696	7572	7476	7352	7256	7525	7305	196	2230	500	4610	10	1	39229838	2954	-7530.00	2.60	12	0.25	-1.00	2897.00	14200	20231207	-46.97	4030	20231020	86.85	12350	-39.03	20240103	7090	6.21	20240419	14200	-46.97	20231207	4030	86.85	20231020	3.25	N	094480	500	196 억	791931	N	N	126	N	N
36	20240424	140739	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7530	80	2	1.07	679767330	90461	81.52	7450	7590	7440	9680	5220	7450	7514.48	2.02	19920	7696	7572	7476	7352	7256	7525	7305	196	2230	500	4610	10	1	39229838	2954	-7530.00	2.60	12	0.23	-1.00	2897.00	14200	20231207	-46.97	4030	20231020	86.85	12350	-39.03	20240103	7090	6.21	20240419	14200	-46.97	20231207	4030	86.85	20231020	3.25	N	094480	500	196 억	791931	N	N	126	N	N
37	20240424	130744	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7560	110	2	1.48	572178740	76185	68.66	7450	7590	7440	9680	5220	7450	7510.39	2.02	15128	7696	7572	7476	7352	7256	7525	7305	196	2230	500	4610	10	1	39229838	2966	-7560.00	2.61	12	0.19	-1.00	2897.00	14200	20231207	-46.76	4030	20231020	87.59	12350	-38.79	20240103	7090	6.63	20240419	14200	-46.76	20231207	4030	87.59	20231020	3.25	N	094480	500	196 억	791931	N	N	126	N	N
38	20240424	120741	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7560	110	2	1.48	433726700	57878	52.16	7450	7560	7440	9680	5220	7450	7493.81	2.02	7206	7696	7572	7476	7352	7256	7525	7305	196	2230	500	4610	10	1	39229838	2966	-7560.00	2.61	12	0.15	-1.00	2897.00	14200	20231207	-46.76	4030	20231020	87.59	12350	-38.79	20240103	7090	6.63	20240419	14200	-46.76	20231207	4030	87.59	20231020	3.25	N	094480	500	196 억	791931	N	N	126	N	N
39	20240424	110739	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7530	80	2	1.07	358698270	47934	43.20	7450	7540	7440	9680	5220	7450	7483.17	2.02	7179	7696	7572	7476	7352	7256	7525	7305	196	2230	500	4610	10	1	39229838	2954	-7530.00	2.60	12	0.12	-1.00	2897.00	14200	20231207	-46.97	4030	20231020	86.85	12350	-39.03	20240103	7090	6.21	20240419	14200	-46.97	20231207	4030	86.85	20231020	3.25	N	094480	500	196 억	791931	N	N	126	N	N
40	20240424	100737	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7490	40	2	0.54	203811940	27261	24.57	7450	7520	7440	9680	5220	7450	7476.32	2.02	6301	7696	7572	7476	7352	7256	7525	7305	196	2230	500	4610	10	1	39229838	2938	-7490.00	2.59	12	0.07	-1.00	2897.00	14200	20231207	-47.25	4030	20231020	85.86	12350	-39.35	20240103	7090	5.64	20240419	14200	-47.25	20231207	4030	85.86	20231020	3.25	N	094480	500	196 억	791931	N	N	126	N	N
41	20240424	090740	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7480	30	2	0.40	51092180	6843	6.17	7450	7500	7440	9680	5220	7450	7466.34	2.02	1739	7696	7572	7476	7352	7256	7525	7305	196	2230	500	4610	10	1	39229838	2934	-7480.00	2.58	12	0.02	-1.00	2897.00	14200	20231207	-47.32	4030	20231020	85.61	12350	-39.43	20240103	7090	5.50	20240419	14200	-47.32	20231207	4030	85.61	20231020	3.25	N	094480	500	196 억	791931	N	N	126	N	N
42	20240423	160716	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7450	10	2	0.13	820046880	109687	69.79	7520	7600	7380	9670	5210	7440	7476.30	2.00	7059	7713	7576	7363	7226	7013	7470	7120	196	2230	500	4610	10	1	39229838	2923	-7450.00	2.57	12	0.28	-1.00	2897.00	14200	20231207	-47.54	4030	20231020	84.86	12350	-39.68	20240103	7090	5.08	20240419	14200	-47.54	20231207	4030	84.86	20231020	3.26	N	094480	500	196 억	784879	N	N	126	N	N
43	20240423	150737	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7440	0	3	0.00	784054830	104857	66.71	7520	7600	7380	9670	5210	7440	7477.41	2.00	7631	7713	7576	7363	7226	7013	7470	7120	196	2230	500	4610	10	1	39229838	2919	-7440.00	2.57	12	0.27	-1.00	2897.00	14200	20231207	-47.61	4030	20231020	84.62	12350	-39.76	20240103	7090	4.94	20240419	14200	-47.61	20231207	4030	84.62	20231020	3.26	N	094480	500	196 억	784879	N	N	7	N	N
44	20240423	140736	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7460	20	2	0.27	705089790	94260	59.97	7520	7600	7380	9670	5210	7440	7480.31	2.00	5061	7713	7576	7363	7226	7013	7470	7120	196	2230	500	4610	10	1	39229838	2927	-7460.00	2.58	12	0.24	-1.00	2897.00	14200	20231207	-47.46	4030	20231020	85.11	12350	-39.60	20240103	7090	5.22	20240419	14200	-47.46	20231207	4030	85.11	20231020	3.26	N	094480	500	196 억	784879	N	N	7	N	N
45	20240423	130734	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7430	-10	5	-0.13	669313800	89457	56.92	7520	7600	7380	9670	5210	7440	7482.01	2.00	4695	7713	7576	7363	7226	7013	7470	7120	196	2230	500	4610	10	1	39229838	2915	-7430.00	2.56	12	0.23	-1.00	2897.00	14200	20231207	-47.68	4030	20231020	84.37	12350	-39.84	20240103	7090	4.80	20240419	14200	-47.68	20231207	4030	84.37	20231020	3.26	N	094480	500	196 억	784879	N	N	7	N	N
46	20240423	120735	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7430	-10	5	-0.13	609873270	81456	51.82	7520	7600	7380	9670	5210	7440	7487.22	2.00	1951	7713	7576	7363	7226	7013	7470	7120	196	2230	500	4610	10	1	39229838	2915	-7430.00	2.56	12	0.21	-1.00	2897.00	14200	20231207	-47.68	4030	20231020	84.37	12350	-39.84	20240103	7090	4.80	20240419	14200	-47.68	20231207	4030	84.37	20231020	3.26	N	094480	500	196 억	784879	N	N	7	N	N
47	20240423	110736	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7400	-40	5	-0.54	529332180	70580	44.91	7520	7600	7400	9670	5210	7440	7499.84	2.00	-31	7713	7576	7363	7226	7013	7470	7120	196	2230	500	4610	10	1	39229838	2903	-7400.00	2.55	12	0.18	-1.00	2897.00	14200	20231207	-47.89	4030	20231020	83.62	12350	-40.08	20240103	7090	4.37	20240419	14200	-47.89	20231207	4030	83.62	20231020	3.26	N	094480	500	196 억	784879	N	N	7	N	N
48	20240423	100735	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7480	40	2	0.54	442033020	58817	37.42	7520	7600	7400	9670	5210	7440	7515.54	2.00	3123	7713	7576	7363	7226	7013	7470	7120	196	2230	500	4610	10	1	39229838	2934	-7480.00	2.58	12	0.15	-1.00	2897.00	14200	20231207	-47.32	4030	20231020	85.61	12350	-39.43	20240103	7090	5.50	20240419	14200	-47.32	20231207	4030	85.61	20231020	3.26	N	094480	500	196 억	784879	N	N	7	N	N
49	20240423	090735	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7470	30	2	0.40	147023100	19644	12.50	7520	7550	7420	9670	5210	7440	7484.63	2.00	3327	7713	7576	7363	7226	7013	7470	7120	196	2230	500	4610	10	1	39229838	2930	-7470.00	2.58	12	0.05	-1.00	2897.00	14200	20231207	-47.39	4030	20231020	85.36	12350	-39.51	20240103	7090	5.36	20240419	14200	-47.39	20231207	4030	85.36	20231020	3.26	N	094480	500	196 억	784879	N	N	7	N	N
50	20240422	160733	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7440	140	2	1.92	1147299960	155292	98.74	7500	7500	7150	9490	5110	7300	7387.97	1.95	18525	7520	7410	7250	7140	6980	7330	7060	196	2190	500	4520	10	1	39229838	2919	-7440.00	2.57	12	0.40	-1.00	2897.00	14200	20231207	-47.61	4030	20231020	84.62	12350	-39.76	20240103	7090	4.94	20240419	14200	-47.61	20231207	4030	84.62	20231020	3.24	N	094480	500	196 억	765440	N	N	7	N	N
51	20240422	150732	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7410	110	2	1.51	1066701880	144440	91.84	7500	7500	7150	9490	5110	7300	7385.09	1.95	16300	7520	7410	7250	7140	6980	7330	7060	196	2190	500	4520	10	1	39229838	2907	-7410.00	2.56	12	0.37	-1.00	2897.00	14200	20231207	-47.82	4030	20231020	83.87	12350	-40.00	20240103	7090	4.51	20240419	14200	-47.82	20231207	4030	83.87	20231020	3.24	N	094480	500	196 억	765440	N	N	11	N	N
52	20240422	140732	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7310	10	2	0.14	919558340	124429	79.12	7500	7500	7150	9490	5110	7300	7390.23	1.95	5832	7520	7410	7250	7140	6980	7330	7060	196	2190	500	4520	10	1	39229838	2868	-7310.00	2.52	12	0.32	-1.00	2897.00	14200	20231207	-48.52	4030	20231020	81.39	12350	-40.81	20240103	7090	3.10	20240419	14200	-48.52	20231207	4030	81.39	20231020	3.24	N	094480	500	196 억	765440	N	N	11	N	N
53	20240422	130730	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7390	90	2	1.23	864171130	116893	74.33	7500	7500	7150	9490	5110	7300	7392.84	1.95	9580	7520	7410	7250	7140	6980	7330	7060	196	2190	500	4520	10	1	39229838	2899	-7390.00	2.55	12	0.30	-1.00	2897.00	14200	20231207	-47.96	4030	20231020	83.37	12350	-40.16	20240103	7090	4.23	20240419	14200	-47.96	20231207	4030	83.37	20231020	3.24	N	094480	500	196 억	765440	N	N	11	N	N
54	20240422	120730	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7340	40	2	0.55	801554380	108389	68.92	7500	7500	7150	9490	5110	7300	7395.16	1.95	12390	7520	7410	7250	7140	6980	7330	7060	196	2190	500	4520	10	1	39229838	2879	-7340.00	2.53	12	0.28	-1.00	2897.00	14200	20231207	-48.31	4030	20231020	82.13	12350	-40.57	20240103	7090	3.53	20240419	14200	-48.31	20231207	4030	82.13	20231020	3.24	N	094480	500	196 억	765440	N	N	11	N	N
55	20240422	110730	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7350	50	2	0.68	712817680	96258	61.20	7500	7500	7150	9490	5110	7300	7405.28	1.95	15199	7520	7410	7250	7140	6980	7330	7060	196	2190	500	4520	10	1	39229838	2883	-7350.00	2.54	12	0.25	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	7090	3.67	20240419	14200	-48.24	20231207	4030	82.38	20231020	3.24	N	094480	500	196 억	765440	N	N	11	N	N
56	20240422	100731	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7380	80	2	1.10	543754940	73428	46.69	7500	7500	7150	9490	5110	7300	7405.28	1.95	12030	7520	7410	7250	7140	6980	7330	7060	196	2190	500	4520	10	1	39229838	2895	-7380.00	2.55	12	0.19	-1.00	2897.00	14200	20231207	-48.03	4030	20231020	83.13	12350	-40.24	20240103	7090	4.09	20240419	14200	-48.03	20231207	4030	83.13	20231020	3.24	N	094480	500	196 억	765440	N	N	11	N	N
57	20240422	090731	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7460	160	2	2.19	235112340	31524	20.04	7500	7500	7400	9490	5110	7300	7458.20	1.95	6794	7520	7410	7250	7140	6980	7330	7060	196	2190	500	4520	10	1	39229838	2927	-7460.00	2.58	12	0.08	-1.00	2897.00	14200	20231207	-47.46	4030	20231020	85.11	12350	-39.60	20240103	7090	5.22	20240419	14200	-47.46	20231207	4030	85.11	20231020	3.24	N	094480	500	196 억	765440	N	N	11	N	N
58	20240419	160659	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7300	-60	5	-0.82	1105079790	153273	144.95	7350	7360	7090	9560	5160	7360	7209.18	1.95	-6648	7633	7496	7363	7226	7093	7565	7295	196	2200	500	4560	10	1	39229838	2864	-7300.00	2.52	12	0.39	-1.00	2897.00	14200	20231207	-48.59	4030	20231020	81.14	12350	-40.89	20240103	7090	2.96	20240419	14200	-48.59	20231207	4030	81.14	20231020	3.26	N	094480	500	196 억	766163	N	N	11	N	N
59	20240419	150705	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7290	-70	5	-0.95	1081969360	150098	141.95	7350	7360	7090	9560	5160	7360	7207.71	1.95	-6372	7633	7496	7363	7226	7093	7565	7295	196	2200	500	4560	10	1	39229838	2860	-7290.00	2.52	12	0.38	-1.00	2897.00	14200	20231207	-48.66	4030	20231020	80.89	12350	-40.97	20240103	7090	2.82	20240419	14200	-48.66	20231207	4030	80.89	20231020	3.26	N	094480	500	196 억	766163	N	N	8	N	N
60	20240419	140658	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7330	-30	5	-0.41	979530860	135995	128.61	7350	7360	7090	9560	5160	7360	7201.88	1.95	798	7633	7496	7363	7226	7093	7565	7295	196	2200	500	4560	10	1	39229838	2876	-7330.00	2.53	12	0.35	-1.00	2897.00	14200	20231207	-48.38	4030	20231020	81.89	12350	-40.65	20240103	7090	3.39	20240419	14200	-48.38	20231207	4030	81.89	20231020	3.26	N	094480	500	196 억	766163	N	N	8	N	N
61	20240419	130659	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7270	-90	5	-1.22	904752430	125761	118.93	7350	7360	7090	9560	5160	7360	7193.29	1.95	3442	7633	7496	7363	7226	7093	7565	7295	196	2200	500	4560	10	1	39229838	2852	-7270.00	2.51	12	0.32	-1.00	2897.00	14200	20231207	-48.80	4030	20231020	80.40	12350	-41.13	20240103	7090	2.54	20240419	14200	-48.80	20231207	4030	80.40	20231020	3.26	N	094480	500	196 억	766163	N	N	8	N	N
62	20240419	120657	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7200	-160	5	-2.17	791270940	110079	104.10	7350	7360	7090	9560	5160	7360	7187.11	1.95	1472	7633	7496	7363	7226	7093	7565	7295	196	2200	500	4560	10	1	39229838	2825	-7200.00	2.49	12	0.28	-1.00	2897.00	14200	20231207	-49.30	4030	20231020	78.66	12350	-41.70	20240103	7090	1.55	20240419	14200	-49.30	20231207	4030	78.66	20231020	3.26	N	094480	500	196 억	766163	N	N	8	N	N
63	20240419	110704	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7130	-230	5	-3.12	478367960	66138	62.55	7350	7360	7120	9560	5160	7360	7231.52	1.95	2520	7633	7496	7363	7226	7093	7565	7295	196	2200	500	4560	10	1	39229838	2797	-7130.00	2.46	12	0.17	-1.00	2897.00	14200	20231207	-49.79	4030	20231020	76.92	12350	-42.27	20240103	7100	0.42	20240416	14200	-49.79	20231207	4030	76.92	20231020	3.26	N	094480	500	196 억	766163	N	N	8	N	N
64	20240419	100701	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7350	-10	5	-0.14	145798960	20016	18.93	7350	7360	7250	9560	5160	7360	7281.37	1.95	3015	7633	7496	7363	7226	7093	7565	7295	196	2200	500	4560	10	1	39229838	2883	-7350.00	2.54	12	0.05	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	7100	3.52	20240416	14200	-48.24	20231207	4030	82.38	20231020	3.26	N	094480	500	196 억	766163	N	N	8	N	N
65	20240419	090656	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7330	-30	5	-0.41	23036860	3150	2.98	7350	7360	7250	9560	5160	7360	7299.94	1.95	-215	7633	7496	7363	7226	7093	7565	7295	196	2200	500	4560	10	1	39229838	2876	-7330.00	2.53	12	0.01	-1.00	2897.00	14200	20231207	-48.38	4030	20231020	81.89	12350	-40.65	20240103	7100	3.24	20240416	14200	-48.38	20231207	4030	81.89	20231020	3.26	N	094480	500	196 억	766163	N	N	8	N	N
66	20240418	160656	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7360	40	2	0.55	770442570	105049	84.57	7310	7500	7230	9510	5130	7320	7334.00	1.91	18598	7466	7392	7276	7202	7086	7430	7240	196	2190	500	4530	10	1	39229838	2887	-7360.00	2.54	12	0.27	-1.00	2897.00	14200	20231207	-48.17	4030	20231020	82.63	12350	-40.40	20240103	7100	3.66	20240416	14200	-48.17	20231207	4030	82.63	20231020	3.35	N	094480	500	196 억	747565	N	N	8	N	N
67	20240418	150655	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7350	30	2	0.41	677058490	92358	74.36	7310	7500	7230	9510	5130	7320	7330.81	1.91	19641	7466	7392	7276	7202	7086	7430	7240	196	2190	500	4530	10	1	39229838	2883	-7350.00	2.54	12	0.24	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	7100	3.52	20240416	14200	-48.24	20231207	4030	82.38	20231020	3.35	N	094480	500	196 억	747565	N	N	12	N	N
68	20240418	140701	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7350	30	2	0.41	556255710	75892	61.10	7310	7500	7230	9510	5130	7320	7329.57	1.91	18898	7466	7392	7276	7202	7086	7430	7240	196	2190	500	4530	10	1	39229838	2883	-7350.00	2.54	12	0.19	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	7100	3.52	20240416	14200	-48.24	20231207	4030	82.38	20231020	3.35	N	094480	500	196 억	747565	N	N	12	N	N
69	20240418	130655	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7360	40	2	0.55	531229780	72482	58.35	7310	7500	7230	9510	5130	7320	7329.13	1.91	18200	7466	7392	7276	7202	7086	7430	7240	196	2190	500	4530	10	1	39229838	2887	-7360.00	2.54	12	0.18	-1.00	2897.00	14200	20231207	-48.17	4030	20231020	82.63	12350	-40.40	20240103	7100	3.66	20240416	14200	-48.17	20231207	4030	82.63	20231020	3.35	N	094480	500	196 억	747565	N	N	12	N	N
70	20240418	120654	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7350	30	2	0.41	448778130	61288	49.34	7310	7500	7230	9510	5130	7320	7322.45	1.91	11640	7466	7392	7276	7202	7086	7430	7240	196	2190	500	4530	10	1	39229838	2883	-7350.00	2.54	12	0.16	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	7100	3.52	20240416	14200	-48.24	20231207	4030	82.38	20231020	3.35	N	094480	500	196 억	747565	N	N	12	N	N
71	20240418	110656	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7340	20	2	0.27	398421260	54441	43.83	7310	7500	7230	9510	5130	7320	7318.40	1.91	12444	7466	7392	7276	7202	7086	7430	7240	196	2190	500	4530	10	1	39229838	2879	-7340.00	2.53	12	0.14	-1.00	2897.00	14200	20231207	-48.31	4030	20231020	82.13	12350	-40.57	20240103	7100	3.38	20240416	14200	-48.31	20231207	4030	82.13	20231020	3.35	N	094480	500	196 억	747565	N	N	12	N	N
72	20240418	100657	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7350	30	2	0.41	266877940	36478	29.37	7310	7500	7230	9510	5130	7320	7316.13	1.91	8645	7466	7392	7276	7202	7086	7430	7240	196	2190	500	4530	10	1	39229838	2883	-7350.00	2.54	12	0.09	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	7100	3.52	20240416	14200	-48.24	20231207	4030	82.38	20231020	3.35	N	094480	500	196 억	747565	N	N	12	N	N
73	20240418	090655	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7250	-70	5	-0.96	59894830	8172	6.58	7310	7500	7230	9510	5130	7320	7329.27	1.91	312	7466	7392	7276	7202	7086	7430	7240	196	2190	500	4530	10	1	39229838	2844	-7250.00	2.50	12	0.02	-1.00	2897.00	14200	20231207	-48.94	4030	20231020	79.90	12350	-41.30	20240103	7100	2.11	20240416	14200	-48.94	20231207	4030	79.90	20231020	3.35	N	094480	500	196 억	747565	N	N	12	N	N
74	20240417	160650	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7320	160	2	2.23	887502600	122137	68.29	7160	7350	7160	9300	5020	7160	7266.28	1.82	34245	7373	7266	7183	7076	6993	7225	7035	196	2140	500	4430	10	1	39229838	2872	-7320.00	2.53	12	0.31	-1.00	2897.00	14200	20231207	-48.45	4030	20231020	81.64	12350	-40.73	20240103	7100	3.10	20240416	14200	-48.45	20231207	4030	81.64	20231020	3.33	N	094480	500	196 억	713320	N	N	12	N	N
75	20240417	150702	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7320	160	2	2.23	811277500	111700	62.45	7160	7350	7160	9300	5020	7160	7263.10	1.82	35568	7373	7266	7183	7076	6993	7225	7035	196	2140	500	4430	10	1	39229838	2872	-7320.00	2.53	12	0.28	-1.00	2897.00	14200	20231207	-48.45	4030	20231020	81.64	12350	-40.73	20240103	7100	3.10	20240416	14200	-48.45	20231207	4030	81.64	20231020	3.33	N	094480	500	196 억	713320	N	N	15	N	N
76	20240417	140655	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7230	70	2	0.98	614155400	84736	47.38	7160	7350	7160	9300	5020	7160	7247.97	1.82	28881	7373	7266	7183	7076	6993	7225	7035	196	2140	500	4430	10	1	39229838	2836	-7230.00	2.50	12	0.22	-1.00	2897.00	14200	20231207	-49.08	4030	20231020	79.40	12350	-41.46	20240103	7100	1.83	20240416	14200	-49.08	20231207	4030	79.40	20231020	3.33	N	094480	500	196 억	713320	N	N	15	N	N
77	20240417	130658	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7200	40	2	0.56	565330440	77987	43.60	7160	7350	7160	9300	5020	7160	7249.15	1.82	26276	7373	7266	7183	7076	6993	7225	7035	196	2140	500	4430	10	1	39229838	2825	-7200.00	2.49	12	0.20	-1.00	2897.00	14200	20231207	-49.30	4030	20231020	78.66	12350	-41.70	20240103	7100	1.41	20240416	14200	-49.30	20231207	4030	78.66	20231020	3.33	N	094480	500	196 억	713320	N	N	15	N	N
78	20240417	120659	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7270	110	2	1.54	484348780	66790	37.34	7160	7350	7160	9300	5020	7160	7251.95	1.82	28000	7373	7266	7183	7076	6993	7225	7035	196	2140	500	4430	10	1	39229838	2852	-7270.00	2.51	12	0.17	-1.00	2897.00	14200	20231207	-48.80	4030	20231020	80.40	12350	-41.13	20240103	7100	2.39	20240416	14200	-48.80	20231207	4030	80.40	20231020	3.33	N	094480	500	196 억	713320	N	N	15	N	N
79	20240417	110700	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7290	130	2	1.82	421476370	58152	32.51	7160	7350	7160	9300	5020	7160	7247.99	1.82	28192	7373	7266	7183	7076	6993	7225	7035	196	2140	500	4430	10	1	39229838	2860	-7290.00	2.52	12	0.15	-1.00	2897.00	14200	20231207	-48.66	4030	20231020	80.89	12350	-40.97	20240103	7100	2.68	20240416	14200	-48.66	20231207	4030	80.89	20231020	3.33	N	094480	500	196 억	713320	N	N	15	N	N
80	20240417	100655	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7290	130	2	1.82	329781060	45455	25.41	7160	7350	7160	9300	5020	7160	7255.32	1.82	28341	7373	7266	7183	7076	6993	7225	7035	196	2140	500	4430	10	1	39229838	2860	-7290.00	2.52	12	0.12	-1.00	2897.00	14200	20231207	-48.66	4030	20231020	80.89	12350	-40.97	20240103	7100	2.68	20240416	14200	-48.66	20231207	4030	80.89	20231020	3.33	N	094480	500	196 억	713320	N	N	15	N	N
81	20240417	090652	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7210	50	2	0.70	109482800	15200	8.50	7160	7320	7160	9300	5020	7160	7203.10	1.82	9349	7373	7266	7183	7076	6993	7225	7035	196	2140	500	4430	10	1	39229838	2828	-7210.00	2.49	12	0.04	-1.00	2897.00	14200	20231207	-49.23	4030	20231020	78.91	12350	-41.62	20240103	7100	1.55	20240416	14200	-49.23	20231207	4030	78.91	20231020	3.33	N	094480	500	196 억	713320	N	N	15	N	N
82	20240416	160656	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7160	-240	5	-3.24	1238552130	173010	104.02	7290	7290	7100	9620	5180	7400	7158.84	1.79	12983	7646	7522	7326	7202	7006	7585	7265	196	2220	500	4580	10	1	39229838	2809	-7160.00	2.47	12	0.44	-1.00	2897.00	14200	20231207	-49.58	4030	20231020	77.67	12350	-42.02	20240103	7100	0.85	20240416	14200	-49.58	20231207	4030	77.67	20231020	3.35	N	094480	500	196 억	700408	N	N	15	N	N
83	20240416	150655	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7150	-250	5	-3.38	1160269110	162072	97.44	7290	7290	7100	9620	5180	7400	7158.97	1.79	11363	7646	7522	7326	7202	7006	7585	7265	196	2220	500	4580	10	1	39229838	2805	-7150.00	2.47	12	0.41	-1.00	2897.00	14200	20231207	-49.65	4030	20231020	77.42	12350	-42.11	20240103	7100	0.70	20240416	14200	-49.65	20231207	4030	77.42	20231020	3.35	N	094480	500	196 억	700408	N	N	14	N	N
84	20240416	140654	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7130	-270	5	-3.65	918696120	128170	77.06	7290	7290	7110	9620	5180	7400	7167.79	1.79	8345	7646	7522	7326	7202	7006	7585	7265	196	2220	500	4580	10	1	39229838	2797	-7130.00	2.46	12	0.33	-1.00	2897.00	14200	20231207	-49.79	4030	20231020	76.92	12350	-42.27	20240103	7110	0.28	20240416	14200	-49.79	20231207	4030	76.92	20231020	3.35	N	094480	500	196 억	700408	N	N	14	N	N
85	20240416	130654	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7150	-250	5	-3.38	815093990	113635	68.32	7290	7290	7110	9620	5180	7400	7172.91	1.79	9473	7646	7522	7326	7202	7006	7585	7265	196	2220	500	4580	10	1	39229838	2805	-7150.00	2.47	12	0.29	-1.00	2897.00	14200	20231207	-49.65	4030	20231020	77.42	12350	-42.11	20240103	7110	0.56	20240416	14200	-49.65	20231207	4030	77.42	20231020	3.35	N	094480	500	196 억	700408	N	N	14	N	N
86	20240416	120657	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7160	-240	5	-3.24	736376950	102589	61.68	7290	7290	7120	9620	5180	7400	7177.93	1.79	10356	7646	7522	7326	7202	7006	7585	7265	196	2220	500	4580	10	1	39229838	2809	-7160.00	2.47	12	0.26	-1.00	2897.00	14200	20231207	-49.58	4030	20231020	77.67	12350	-42.02	20240103	7120	0.56	20240416	14200	-49.58	20231207	4030	77.67	20231020	3.35	N	094480	500	196 억	700408	N	N	14	N	N
87	20240416	110654	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7150	-250	5	-3.38	656811420	91434	54.97	7290	7290	7120	9620	5180	7400	7183.45	1.79	11190	7646	7522	7326	7202	7006	7585	7265	196	2220	500	4580	10	1	39229838	2805	-7150.00	2.47	12	0.23	-1.00	2897.00	14200	20231207	-49.65	4030	20231020	77.42	12350	-42.11	20240103	7120	0.42	20240416	14200	-49.65	20231207	4030	77.42	20231020	3.35	N	094480	500	196 억	700408	N	N	14	N	N
88	20240416	100646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7180	-220	5	-2.97	301771020	41833	25.15	7290	7290	7150	9620	5180	7400	7213.71	1.79	-2308	7646	7522	7326	7202	7006	7585	7265	196	2220	500	4580	10	1	39229838	2817	-7180.00	2.48	12	0.11	-1.00	2897.00	14200	20231207	-49.44	4030	20231020	78.16	12350	-41.86	20240103	7130	0.70	20240415	14200	-49.44	20231207	4030	78.16	20231020	3.35	N	094480	500	196 억	700408	N	N	14	N	N
89	20240416	090646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7240	-160	5	-2.16	37407250	5164	3.10	7290	7290	7220	9620	5180	7400	7243.85	1.79	-442	7646	7522	7326	7202	7006	7585	7265	196	2220	500	4580	10	1	39229838	2840	-7240.00	2.50	12	0.01	-1.00	2897.00	14200	20231207	-49.01	4030	20231020	79.65	12350	-41.38	20240103	7130	1.54	20240415	14200	-49.01	20231207	4030	79.65	20231020	3.35	N	094480	500	196 억	700408	N	N	14	N	N
90	20240415	160645	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7400	-50	5	-0.67	1202486590	165538	109.48	7260	7450	7130	9680	5220	7450	7263.93	1.77	5789	7676	7562	7386	7272	7096	7620	7330	196	2230	500	4610	10	1	39229838	2903	-7400.00	2.55	12	0.42	-1.00	2897.00	14200	20231207	-47.89	4030	20231020	83.62	12350	-40.08	20240103	7130	3.79	20240415	14200	-47.89	20231207	4030	83.62	20231020	3.35	N	094480	500	196 억	694601	N	N	14	N	N
91	20240415	150649	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7360	-90	5	-1.21	991609700	137032	90.62	7260	7400	7130	9680	5220	7450	7236.34	1.77	6733	7676	7562	7386	7272	7096	7620	7330	196	2230	500	4610	10	1	39229838	2887	-7360.00	2.54	12	0.35	-1.00	2897.00	14200	20231207	-48.17	4030	20231020	82.63	12350	-40.40	20240103	7130	3.23	20240415	14200	-48.17	20231207	4030	82.63	20231020	3.35	N	094480	500	196 억	694601	N	N	7	N	N
92	20240415	140643	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7330	-120	5	-1.61	920780080	127344	84.22	7260	7400	7130	9680	5220	7450	7230.65	1.77	2409	7676	7562	7386	7272	7096	7620	7330	196	2230	500	4610	10	1	39229838	2876	-7330.00	2.53	12	0.32	-1.00	2897.00	14200	20231207	-48.38	4030	20231020	81.89	12350	-40.65	20240103	7130	2.81	20240415	14200	-48.38	20231207	4030	81.89	20231020	3.35	N	094480	500	196 억	694601	N	N	7	N	N
93	20240415	130637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7240	-210	5	-2.82	840480640	116350	76.95	7260	7400	7130	9680	5220	7450	7223.73	1.77	609	7676	7562	7386	7272	7096	7620	7330	196	2230	500	4610	10	1	39229838	2840	-7240.00	2.50	12	0.30	-1.00	2897.00	14200	20231207	-49.01	4030	20231020	79.65	12350	-41.38	20240103	7130	1.54	20240415	14200	-49.01	20231207	4030	79.65	20231020	3.35	N	094480	500	196 억	694601	N	N	7	N	N
94	20240415	120647	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7230	-220	5	-2.95	752486410	104219	68.92	7260	7400	7130	9680	5220	7450	7220.24	1.77	-2381	7676	7562	7386	7272	7096	7620	7330	196	2230	500	4610	10	1	39229838	2836	-7230.00	2.50	12	0.27	-1.00	2897.00	14200	20231207	-49.08	4030	20231020	79.40	12350	-41.46	20240103	7130	1.40	20240415	14200	-49.08	20231207	4030	79.40	20231020	3.35	N	094480	500	196 억	694601	N	N	7	N	N
95	20240415	110647	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7260	-190	5	-2.55	707702320	98034	64.83	7260	7400	7130	9680	5220	7450	7218.95	1.77	-3334	7676	7562	7386	7272	7096	7620	7330	196	2230	500	4610	10	1	39229838	2848	-7260.00	2.51	12	0.25	-1.00	2897.00	14200	20231207	-48.87	4030	20231020	80.15	12350	-41.21	20240103	7130	1.82	20240415	14200	-48.87	20231207	4030	80.15	20231020	3.35	N	094480	500	196 억	694601	N	N	7	N	N
96	20240415	100643	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7370	-80	5	-1.07	635584070	88150	58.30	7260	7380	7130	9680	5220	7450	7210.26	1.77	-4241	7676	7562	7386	7272	7096	7620	7330	196	2230	500	4610	10	1	39229838	2891	-7370.00	2.54	12	0.22	-1.00	2897.00	14200	20231207	-48.10	4030	20231020	82.88	12350	-40.32	20240103	7130	3.37	20240415	14200	-48.10	20231207	4030	82.88	20231020	3.35	N	094480	500	196 억	694601	N	N	7	N	N
97	20240415	090648	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7170	-280	5	-3.76	246368750	34209	22.62	7260	7260	7150	9680	5220	7450	7201.87	1.77	-5455	7676	7562	7386	7272	7096	7620	7330	196	2230	500	4610	10	1	39229838	2813	-7170.00	2.47	12	0.09	-1.00	2897.00	14200	20231207	-49.51	4030	20231020	77.92	12350	-41.94	20240103	7150	0.28	20240415	14200	-49.51	20231207	4030	77.92	20231020	3.35	N	094480	500	196 억	694601	N	N	7	N	N
98	20240412	160643	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7450	150	2	2.05	1102130970	149278	129.42	7300	7500	7210	9490	5110	7300	7383.05	1.76	3612	7640	7470	7330	7160	7020	7555	7245	196	2190	500	4520	10	1	39229838	2923	-7450.00	2.57	12	0.38	-1.00	2897.00	14200	20231207	-47.54	4030	20231020	84.86	12350	-39.68	20240103	7190	3.62	20240411	14200	-47.54	20231207	4030	84.86	20231020	3.34	N	094480	500	196 억	690890	N	N	7	N	N
99	20240412	150645	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7410	110	2	1.51	978304440	132612	114.97	7300	7500	7210	9490	5110	7300	7377.19	1.76	1504	7640	7470	7330	7160	7020	7555	7245	196	2190	500	4520	10	1	39229838	2907	-7410.00	2.56	12	0.34	-1.00	2897.00	14200	20231207	-47.82	4030	20231020	83.87	12350	-40.00	20240103	7190	3.06	20240411	14200	-47.82	20231207	4030	83.87	20231020	3.34	N	094480	500	196 억	690890	N	N	0	N	N
100	20240412	140643	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7450	150	2	2.05	796187380	108017	93.64	7300	7500	7210	9490	5110	7300	7370.95	1.76	269	7640	7470	7330	7160	7020	7555	7245	196	2190	500	4520	10	1	39229838	2923	-7450.00	2.57	12	0.28	-1.00	2897.00	14200	20231207	-47.54	4030	20231020	84.86	12350	-39.68	20240103	7190	3.62	20240411	14200	-47.54	20231207	4030	84.86	20231020	3.34	N	094480	500	196 억	690890	N	N	0	N	N
101	20240412	130636	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7450	150	2	2.05	507254700	69245	60.03	7300	7450	7210	9490	5110	7300	7325.51	1.76	-3365	7640	7470	7330	7160	7020	7555	7245	196	2190	500	4520	10	1	39229838	2923	-7450.00	2.57	12	0.18	-1.00	2897.00	14200	20231207	-47.54	4030	20231020	84.86	12350	-39.68	20240103	7190	3.62	20240411	14200	-47.54	20231207	4030	84.86	20231020	3.34	N	094480	500	196 억	690890	N	N	0	N	N
102	20240412	120642	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7280	-20	5	-0.27	343786880	47060	40.80	7300	7380	7210	9490	5110	7300	7305.29	1.76	-2932	7640	7470	7330	7160	7020	7555	7245	196	2190	500	4520	10	1	39229838	2856	-7280.00	2.51	12	0.12	-1.00	2897.00	14200	20231207	-48.73	4030	20231020	80.65	12350	-41.05	20240103	7190	1.25	20240411	14200	-48.73	20231207	4030	80.65	20231020	3.34	N	094480	500	196 억	690890	N	N	0	N	N
103	20240412	110639	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7350	50	2	0.68	255287170	34970	30.32	7300	7380	7210	9490	5110	7300	7300.18	1.76	2281	7640	7470	7330	7160	7020	7555	7245	196	2190	500	4520	10	1	39229838	2883	-7350.00	2.54	12	0.09	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	7190	2.23	20240411	14200	-48.24	20231207	4030	82.38	20231020	3.34	N	094480	500	196 억	690890	N	N	0	N	N
104	20240412	100640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7370	70	2	0.96	169447470	23255	20.16	7300	7380	7210	9490	5110	7300	7286.50	1.76	954	7640	7470	7330	7160	7020	7555	7245	196	2190	500	4520	10	1	39229838	2891	-7370.00	2.54	12	0.06	-1.00	2897.00	14200	20231207	-48.10	4030	20231020	82.88	12350	-40.32	20240103	7190	2.50	20240411	14200	-48.10	20231207	4030	82.88	20231020	3.34	N	094480	500	196 억	690890	N	N	0	N	N
105	20240412	090639	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7250	-50	5	-0.68	38524800	5276	4.57	7300	7350	7250	9490	5110	7300	7301.90	1.76	-1338	7640	7470	7330	7160	7020	7555	7245	196	2190	500	4520	10	1	39229838	2844	-7250.00	2.50	12	0.01	-1.00	2897.00	14200	20231207	-48.94	4030	20231020	79.90	12350	-41.30	20240103	7190	0.83	20240411	14200	-48.94	20231207	4030	79.90	20231020	3.34	N	094480	500	196 억	690890	N	N	0	N	N
106	20240411	160635	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7300	-40	5	-0.54	832447610	113550	34.43	7250	7500	7190	9540	5140	7340	7331.08	1.75	4662	7826	7582	7456	7212	7086	7520	7150	196	2200	500	4550	10	1	39229838	2864	-7300.00	2.52	12	0.29	-1.00	2897.00	14200	20231207	-48.59	4030	20231020	81.14	12350	-40.89	20240103	7190	1.53	20240411	14200	-48.59	20231207	4030	81.14	20231020	3.32	N	094480	500	196 억	686019	N	N	86	N	N
107	20240411	150642	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7320	-20	5	-0.27	771702260	105229	31.90	7250	7500	7190	9540	5140	7340	7333.48	1.75	3168	7826	7582	7456	7212	7086	7520	7150	196	2200	500	4550	10	1	39229838	2872	-7320.00	2.53	12	0.27	-1.00	2897.00	14200	20231207	-48.45	4030	20231020	81.64	12350	-40.73	20240103	7190	1.81	20240411	14200	-48.45	20231207	4030	81.64	20231020	3.32	N	094480	500	196 억	686019	N	N	86	N	N
108	20240411	140638	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7350	10	2	0.14	693734060	94588	28.68	7250	7500	7190	9540	5140	7340	7334.20	1.75	-708	7826	7582	7456	7212	7086	7520	7150	196	2200	500	4550	10	1	39229838	2883	-7350.00	2.54	12	0.24	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	7190	2.23	20240411	14200	-48.24	20231207	4030	82.38	20231020	3.32	N	094480	500	196 억	686019	N	N	86	N	N
109	20240411	130630	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7380	40	2	0.54	670641100	91448	27.73	7250	7500	7190	9540	5140	7340	7333.50	1.75	-1187	7826	7582	7456	7212	7086	7520	7150	196	2200	500	4550	10	1	39229838	2895	-7380.00	2.55	12	0.23	-1.00	2897.00	14200	20231207	-48.03	4030	20231020	83.13	12350	-40.24	20240103	7190	2.64	20240411	14200	-48.03	20231207	4030	83.13	20231020	3.32	N	094480	500	196 억	686019	N	N	86	N	N
110	20240411	120640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7350	10	2	0.14	614357000	83794	25.41	7250	7500	7190	9540	5140	7340	7331.64	1.75	-1134	7826	7582	7456	7212	7086	7520	7150	196	2200	500	4550	10	1	39229838	2883	-7350.00	2.54	12	0.21	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	7190	2.23	20240411	14200	-48.24	20231207	4030	82.38	20231020	3.32	N	094480	500	196 억	686019	N	N	86	N	N
111	20240411	110633	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7400	60	2	0.82	539375370	73615	22.32	7250	7500	7190	9540	5140	7340	7326.78	1.75	-967	7826	7582	7456	7212	7086	7520	7150	196	2200	500	4550	10	1	39229838	2903	-7400.00	2.55	12	0.19	-1.00	2897.00	14200	20231207	-47.89	4030	20231020	83.62	12350	-40.08	20240103	7190	2.92	20240411	14200	-47.89	20231207	4030	83.62	20231020	3.32	N	094480	500	196 억	686019	N	N	86	N	N
112	20240411	100641	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7370	30	2	0.41	317750920	43737	13.26	7250	7370	7190	9540	5140	7340	7263.08	1.75	-2194	7826	7582	7456	7212	7086	7520	7150	196	2200	500	4550	10	1	39229838	2891	-7370.00	2.54	12	0.11	-1.00	2897.00	14200	20231207	-48.10	4030	20231020	82.88	12350	-40.32	20240103	7190	2.50	20240411	14200	-48.10	20231207	4030	82.88	20231020	3.32	N	094480	500	196 억	686019	N	N	86	N	N
113	20240411	090636	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7230	-110	5	-1.50	86554190	11923	3.61	7250	7300	7220	9540	5140	7340	7251.13	1.75	-1797	7826	7582	7456	7212	7086	7520	7150	196	2200	500	4550	10	1	39229838	2836	-7230.00	2.50	12	0.03	-1.00	2897.00	14200	20231207	-49.08	4030	20231020	79.40	12350	-41.46	20240103	7220	0.14	20240411	14200	-49.08	20231207	4030	79.40	20231020	3.32	N	094480	500	196 억	686019	N	N	86	N	N
114	20240409	160627	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7340	40	2	0.55	2457952790	327741	208.02	7480	7700	7330	9490	5110	7300	7499.93	1.84	-35960	7460	7380	7320	7240	7180	7350	7210	196	2190	500	4520	10	1	39229838	2879	-7340.00	2.53	12	0.84	-1.00	2897.00	14200	20231207	-48.31	4030	20231020	82.13	12350	-40.57	20240103	7260	1.10	20240408	14200	-48.31	20231207	4030	82.13	20231020	3.43	N	094480	500	196 억	721595	N	N	86	N	N
115	20240409	150631	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7430	130	2	1.78	2325405970	309734	196.59	7480	7700	7330	9490	5110	7300	7507.75	1.84	-39175	7460	7380	7320	7240	7180	7350	7210	196	2190	500	4520	10	1	39229838	2915	-7430.00	2.56	12	0.79	-1.00	2897.00	14200	20231207	-47.68	4030	20231020	84.37	12350	-39.84	20240103	7260	2.34	20240408	14200	-47.68	20231207	4030	84.37	20231020	3.43	N	094480	500	196 억	721595	N	N	0	N	N
116	20240409	140635	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7350	50	2	0.68	2103555750	279812	177.60	7480	7700	7340	9490	5110	7300	7517.75	1.84	-37982	7460	7380	7320	7240	7180	7350	7210	196	2190	500	4520	10	1	39229838	2883	-7350.00	2.54	12	0.71	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	7260	1.24	20240408	14200	-48.24	20231207	4030	82.38	20231020	3.43	N	094480	500	196 억	721595	N	N	0	N	N
117	20240409	130629	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7350	50	2	0.68	1998669460	265561	168.55	7480	7700	7350	9490	5110	7300	7526.22	1.84	-33251	7460	7380	7320	7240	7180	7350	7210	196	2190	500	4520	10	1	39229838	2883	-7350.00	2.54	12	0.68	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	7260	1.24	20240408	14200	-48.24	20231207	4030	82.38	20231020	3.43	N	094480	500	196 억	721595	N	N	0	N	N
118	20240409	120631	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7390	90	2	1.23	1903142580	252606	160.33	7480	7700	7370	9490	5110	7300	7534.04	1.84	-31460	7460	7380	7320	7240	7180	7350	7210	196	2190	500	4520	10	1	39229838	2899	-7390.00	2.55	12	0.64	-1.00	2897.00	14200	20231207	-47.96	4030	20231020	83.37	12350	-40.16	20240103	7260	1.79	20240408	14200	-47.96	20231207	4030	83.37	20231020	3.43	N	094480	500	196 억	721595	N	N	0	N	N
119	20240409	110631	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7420	120	2	1.64	1739469750	230494	146.30	7480	7700	7410	9490	5110	7300	7546.70	1.84	-22743	7460	7380	7320	7240	7180	7350	7210	196	2190	500	4520	10	1	39229838	2911	-7420.00	2.56	12	0.59	-1.00	2897.00	14200	20231207	-47.75	4030	20231020	84.12	12350	-39.92	20240103	7260	2.20	20240408	14200	-47.75	20231207	4030	84.12	20231020	3.43	N	094480	500	196 억	721595	N	N	0	N	N
120	20240409	100626	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7530	230	2	3.15	1372763150	181430	115.16	7480	7700	7410	9490	5110	7300	7566.35	1.84	-7262	7460	7380	7320	7240	7180	7350	7210	196	2190	500	4520	10	1	39229838	2954	-7530.00	2.60	12	0.46	-1.00	2897.00	14200	20231207	-46.97	4030	20231020	86.85	12350	-39.03	20240103	7260	3.72	20240408	14200	-46.97	20231207	4030	86.85	20231020	3.43	N	094480	500	196 억	721595	N	N	0	N	N
121	20240409	090637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7520	220	2	3.01	521366500	69169	43.90	7480	7630	7450	9490	5110	7300	7537.57	1.84	-14327	7460	7380	7320	7240	7180	7350	7210	196	2190	500	4520	10	1	39229838	2950	-7520.00	2.60	12	0.18	-1.00	2897.00	14200	20231207	-47.04	4030	20231020	86.60	12350	-39.11	20240103	7260	3.58	20240408	14200	-47.04	20231207	4030	86.60	20231020	3.43	N	094480	500	196 억	721595	N	N	0	N	N
122	20240408	160623	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7300	-90	5	-1.22	1094946760	149669	86.93	7400	7400	7260	9600	5180	7390	7315.80	1.73	42679	7576	7482	7406	7312	7236	7445	7275	196	2210	500	4580	10	1	39229838	2864	-7300.00	2.52	12	0.38	-1.00	2897.00	14200	20231207	-48.59	4030	20231020	81.14	12350	-40.89	20240103	7260	0.55	20240408	14200	-48.59	20231207	4030	81.14	20231020	3.44	N	094480	500	196 억	678916	N	N	28	N	N
123	20240408	150629	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7320	-70	5	-0.95	1018475710	139202	80.85	7400	7400	7260	9600	5180	7390	7316.53	1.73	39630	7576	7482	7406	7312	7236	7445	7275	196	2210	500	4580	10	1	39229838	2872	-7320.00	2.53	12	0.35	-1.00	2897.00	14200	20231207	-48.45	4030	20231020	81.64	12350	-40.73	20240103	7260	0.83	20240408	14200	-48.45	20231207	4030	81.64	20231020	3.44	N	094480	500	196 억	678916	N	N	28	N	N
124	20240408	140630	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7380	-10	5	-0.14	929921200	127114	73.83	7400	7400	7260	9600	5180	7390	7315.65	1.73	35141	7576	7482	7406	7312	7236	7445	7275	196	2210	500	4580	10	1	39229838	2895	-7380.00	2.55	12	0.32	-1.00	2897.00	14200	20231207	-48.03	4030	20231020	83.13	12350	-40.24	20240103	7260	1.65	20240408	14200	-48.03	20231207	4030	83.13	20231020	3.44	N	094480	500	196 억	678916	N	N	28	N	N
125	20240408	130627	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7330	-60	5	-0.81	803955790	109917	63.84	7400	7400	7260	9600	5180	7390	7314.21	1.73	26911	7576	7482	7406	7312	7236	7445	7275	196	2210	500	4580	10	1	39229838	2876	-7330.00	2.53	12	0.28	-1.00	2897.00	14200	20231207	-48.38	4030	20231020	81.89	12350	-40.65	20240103	7260	0.96	20240408	14200	-48.38	20231207	4030	81.89	20231020	3.44	N	094480	500	196 억	678916	N	N	28	N	N
126	20240408	120629	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7350	-40	5	-0.54	695142940	95073	55.22	7400	7400	7260	9600	5180	7390	7311.68	1.73	23946	7576	7482	7406	7312	7236	7445	7275	196	2210	500	4580	10	1	39229838	2883	-7350.00	2.54	12	0.24	-1.00	2897.00	14200	20231207	-48.24	4030	20231020	82.38	12350	-40.49	20240103	7260	1.24	20240408	14200	-48.24	20231207	4030	82.38	20231020	3.44	N	094480	500	196 억	678916	N	N	28	N	N
127	20240408	110631	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7310	-80	5	-1.08	600189050	82093	47.68	7400	7400	7260	9600	5180	7390	7311.09	1.73	16826	7576	7482	7406	7312	7236	7445	7275	196	2210	500	4580	10	1	39229838	2868	-7310.00	2.52	12	0.21	-1.00	2897.00	14200	20231207	-48.52	4030	20231020	81.39	12350	-40.81	20240103	7260	0.69	20240408	14200	-48.52	20231207	4030	81.39	20231020	3.44	N	094480	500	196 억	678916	N	N	28	N	N
128	20240408	100623	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7320	-70	5	-0.95	354906420	48497	28.17	7400	7400	7270	9600	5180	7390	7318.11	1.73	8516	7576	7482	7406	7312	7236	7445	7275	196	2210	500	4580	10	1	39229838	2872	-7320.00	2.53	12	0.12	-1.00	2897.00	14200	20231207	-48.45	4030	20231020	81.64	12350	-40.73	20240103	7270	0.69	20240408	14200	-48.45	20231207	4030	81.64	20231020	3.44	N	094480	500	196 억	678916	N	N	28	N	N
129	20240408	090631	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7320	-70	5	-0.95	84872690	11552	6.71	7400	7400	7300	9600	5180	7390	7347.01	1.73	-3592	7576	7482	7406	7312	7236	7445	7275	196	2210	500	4580	10	1	39229838	2872	-7320.00	2.53	12	0.03	-1.00	2897.00	14200	20231207	-48.45	4030	20231020	81.64	12350	-40.73	20240103	7300	0.27	20240408	14200	-48.45	20231207	4030	81.64	20231020	3.44	N	094480	500	196 억	678916	N	N	28	N	N
130	20240405	160629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7390	-60	5	-0.81	1257281600	170351	97.00	7410	7500	7330	9680	5220	7450	7380.52	1.57	64079	7916	7682	7566	7332	7216	7625	7275	196	2230	500	4610	10	1	39229838	2899	-7390.00	2.55	12	0.43	-1.00	2897.00	14200	20231207	-47.96	4030	20231020	83.37	12350	-40.16	20240103	7330	0.82	20240405	14200	-47.96	20231207	4030	83.37	20231020	3.43	N	094480	500	196 억	614837	N	N	28	N	N
131	20240405	150626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7380	-70	5	-0.94	1201052110	162725	92.66	7410	7500	7330	9680	5220	7450	7380.87	1.57	60330	7916	7682	7566	7332	7216	7625	7275	196	2230	500	4610	10	1	39229838	2895	-7380.00	2.55	12	0.41	-1.00	2897.00	14200	20231207	-48.03	4030	20231020	83.13	12350	-40.24	20240103	7330	0.68	20240405	14200	-48.03	20231207	4030	83.13	20231020	3.43	N	094480	500	196 억	614837	N	N	10	N	N
132	20240405	140625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7360	-90	5	-1.21	1000994330	135549	77.18	7410	7500	7330	9680	5220	7450	7384.74	1.57	45529	7916	7682	7566	7332	7216	7625	7275	196	2230	500	4610	10	1	39229838	2887	-7360.00	2.54	12	0.35	-1.00	2897.00	14200	20231207	-48.17	4030	20231020	82.63	12350	-40.40	20240103	7330	0.41	20240405	14200	-48.17	20231207	4030	82.63	20231020	3.43	N	094480	500	196 억	614837	N	N	10	N	N
133	20240405	130623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7360	-90	5	-1.21	732902570	99186	56.48	7410	7500	7330	9680	5220	7450	7389.17	1.57	23602	7916	7682	7566	7332	7216	7625	7275	196	2230	500	4610	10	1	39229838	2887	-7360.00	2.54	12	0.25	-1.00	2897.00	14200	20231207	-48.17	4030	20231020	82.63	12350	-40.40	20240103	7330	0.41	20240405	14200	-48.17	20231207	4030	82.63	20231020	3.43	N	094480	500	196 억	614837	N	N	10	N	N
134	20240405	120624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7340	-110	5	-1.48	657907000	88985	50.67	7410	7500	7330	9680	5220	7450	7393.46	1.57	21261	7916	7682	7566	7332	7216	7625	7275	196	2230	500	4610	10	1	39229838	2879	-7340.00	2.53	12	0.23	-1.00	2897.00	14200	20231207	-48.31	4030	20231020	82.13	12350	-40.57	20240103	7330	0.14	20240405	14200	-48.31	20231207	4030	82.13	20231020	3.43	N	094480	500	196 억	614837	N	N	10	N	N
135	20240405	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7380	-70	5	-0.94	491692840	66364	37.79	7410	7500	7340	9680	5220	7450	7409.03	1.57	10739	7916	7682	7566	7332	7216	7625	7275	196	2230	500	4610	10	1	39229838	2895	-7380.00	2.55	12	0.17	-1.00	2897.00	14200	20231207	-48.03	4030	20231020	83.13	12350	-40.24	20240103	7340	0.54	20240405	14200	-48.03	20231207	4030	83.13	20231020	3.43	N	094480	500	196 억	614837	N	N	10	N	N
136	20240405	100537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7480	30	2	0.40	266791900	35886	20.43	7410	7500	7360	9680	5220	7450	7434.43	1.57	5919	7916	7682	7566	7332	7216	7625	7275	196	2230	500	4610	10	1	39229838	2934	-7480.00	2.58	12	0.09	-1.00	2897.00	14200	20231207	-47.32	4030	20231020	85.61	12350	-39.43	20240103	7360	1.63	20240405	14200	-47.32	20231207	4030	85.61	20231020	3.43	N	094480	500	196 억	614837	N	N	10	N	N
137	20240405	090617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7490	40	2	0.54	54690260	7333	4.18	7410	7500	7410	9680	5220	7450	7458.10	1.57	1264	7916	7682	7566	7332	7216	7625	7275	196	2230	500	4610	10	1	39229838	2938	-7490.00	2.59	12	0.02	-1.00	2897.00	14200	20231207	-47.25	4030	20231020	85.86	12350	-39.35	20240103	7370	1.63	20240403	14200	-47.25	20231207	4030	85.86	20231020	3.43	N	094480	500	196 억	614837	N	N	10	N	N
138	20240404	160618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7450	-190	5	-2.49	1296624880	170706	58.69	7640	7800	7450	9930	5350	7640	7596.16	1.58	-925	8073	7856	7613	7396	7153	7965	7505	196	2290	500	4730	10	1	39229838	2923	-7450.00	2.57	12	0.44	-1.00	2897.00	14200	20231207	-47.54	4030	20231020	84.86	12350	-39.68	20240103	7370	1.09	20240403	14200	-47.54	20231207	4030	84.86	20231020	3.42	N	094480	500	196 억	618292	N	N	10	N	N
139	20240404	150615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7500	-140	5	-1.83	1128226940	148150	50.94	7640	7800	7470	9930	5350	7640	7615.42	1.58	-6903	8073	7856	7613	7396	7153	7965	7505	196	2290	500	4730	10	1	39229838	2942	-7500.00	2.59	12	0.38	-1.00	2897.00	14200	20231207	-47.18	4030	20231020	86.10	12350	-39.27	20240103	7370	1.76	20240403	14200	-47.18	20231207	4030	86.10	20231020	3.42	N	094480	500	196 억	618292	N	N	38	N	N
140	20240404	140617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7560	-80	5	-1.05	994174400	130292	44.80	7640	7800	7500	9930	5350	7640	7630.35	1.58	575	8073	7856	7613	7396	7153	7965	7505	196	2290	500	4730	10	1	39229838	2966	-7560.00	2.61	12	0.33	-1.00	2897.00	14200	20231207	-46.76	4030	20231020	87.59	12350	-38.79	20240103	7370	2.58	20240403	14200	-46.76	20231207	4030	87.59	20231020	3.42	N	094480	500	196 억	618292	N	N	38	N	N
141	20240404	130610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7520	-120	5	-1.57	878234660	114887	39.50	7640	7800	7500	9930	5350	7640	7644.34	1.58	-7169	8073	7856	7613	7396	7153	7965	7505	196	2290	500	4730	10	1	39229838	2950	-7520.00	2.60	12	0.29	-1.00	2897.00	14200	20231207	-47.04	4030	20231020	86.60	12350	-39.11	20240103	7370	2.04	20240403	14200	-47.04	20231207	4030	86.60	20231020	3.42	N	094480	500	196 억	618292	N	N	38	N	N
142	20240404	120614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7550	-90	5	-1.18	737900670	96238	33.09	7640	7800	7520	9930	5350	7640	7667.49	1.58	-6487	8073	7856	7613	7396	7153	7965	7505	196	2290	500	4730	10	1	39229838	2962	-7550.00	2.61	12	0.25	-1.00	2897.00	14200	20231207	-46.83	4030	20231020	87.34	12350	-38.87	20240103	7370	2.44	20240403	14200	-46.83	20231207	4030	87.34	20231020	3.42	N	094480	500	196 억	618292	N	N	38	N	N
143	20240404	110617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7620	-20	5	-0.26	600010860	77989	26.81	7640	7800	7580	9930	5350	7640	7693.61	1.58	-1896	8073	7856	7613	7396	7153	7965	7505	196	2290	500	4730	10	1	39229838	2989	-7620.00	2.63	12	0.20	-1.00	2897.00	14200	20231207	-46.34	4030	20231020	89.08	12350	-38.30	20240103	7370	3.39	20240403	14200	-46.34	20231207	4030	89.08	20231020	3.42	N	094480	500	196 억	618292	N	N	38	N	N
144	20240404	100616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7750	110	2	1.44	398667500	51690	17.77	7640	7800	7580	9930	5350	7640	7712.82	1.58	-1562	8073	7856	7613	7396	7153	7965	7505	196	2290	500	4730	10	1	39229838	3040	-7750.00	2.68	12	0.13	-1.00	2897.00	14200	20231207	-45.42	4030	20231020	92.31	12350	-37.25	20240103	7370	5.16	20240403	14200	-45.42	20231207	4030	92.31	20231020	3.42	N	094480	500	196 억	618292	N	N	38	N	N
145	20240404	090616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7650	10	2	0.13	19889900	2605	0.90	7640	7700	7580	9930	5350	7640	7635.07	1.58	-521	8073	7856	7613	7396	7153	7965	7505	196	2290	500	4730	10	1	39229838	3001	-7650.00	2.64	12	0.01	-1.00	2897.00	14200	20231207	-46.13	4030	20231020	89.83	12350	-38.06	20240103	7370	3.80	20240403	14200	-46.13	20231207	4030	89.83	20231020	3.42	N	094480	500	196 억	618292	N	N	38	N	N
146	20240403	160616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7640	-10	5	-0.13	2179096620	287571	109.75	7570	7830	7370	9940	5360	7650	7577.31	1.43	58206	8150	7900	7770	7520	7390	7835	7455	196	2290	500	4740	10	1	39229838	2997	-7640.00	2.64	12	0.73	-1.00	2897.00	14200	20231207	-46.20	4030	20231020	89.58	12350	-38.14	20240103	7370	3.66	20240403	14200	-46.20	20231207	4030	89.58	20231020	3.51	N	094480	500	196 억	559296	N	N	38	N	N
147	20240403	150614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7690	40	2	0.52	2012497450	265813	101.44	7570	7830	7370	9940	5360	7650	7571.10	1.43	48763	8150	7900	7770	7520	7390	7835	7455	196	2290	500	4740	10	1	39229838	3017	-7690.00	2.65	12	0.68	-1.00	2897.00	14200	20231207	-45.85	4030	20231020	90.82	12350	-37.73	20240103	7370	4.34	20240403	14200	-45.85	20231207	4030	90.82	20231020	3.51	N	094480	500	196 억	559296	N	N	17	N	N
148	20240403	140610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7830	180	2	2.35	1643160630	218070	83.22	7570	7830	7370	9940	5360	7650	7535.01	1.43	44269	8150	7900	7770	7520	7390	7835	7455	196	2290	500	4740	10	1	39229838	3072	-7830.00	2.70	12	0.56	-1.00	2897.00	14200	20231207	-44.86	4030	20231020	94.29	12350	-36.60	20240103	7370	6.24	20240403	14200	-44.86	20231207	4030	94.29	20231020	3.51	N	094480	500	196 억	559296	N	N	17	N	N
149	20240403	130610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7650	0	3	0.00	1299537180	173629	66.26	7570	7670	7370	9940	5360	7650	7484.56	1.43	51870	8150	7900	7770	7520	7390	7835	7455	196	2290	500	4740	10	1	39229838	3001	-7650.00	2.64	12	0.44	-1.00	2897.00	14200	20231207	-46.13	4030	20231020	89.83	12350	-38.06	20240103	7370	3.80	20240403	14200	-46.13	20231207	4030	89.83	20231020	3.51	N	094480	500	196 억	559296	N	N	17	N	N
150	20240403	120609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7500	-150	5	-1.96	1134894760	151914	57.98	7570	7610	7370	9940	5360	7650	7470.64	1.43	47257	8150	7900	7770	7520	7390	7835	7455	196	2290	500	4740	10	1	39229838	2942	-7500.00	2.59	12	0.39	-1.00	2897.00	14200	20231207	-47.18	4030	20231020	86.10	12350	-39.27	20240103	7370	1.76	20240403	14200	-47.18	20231207	4030	86.10	20231020	3.51	N	094480	500	196 억	559296	N	N	17	N	N
151	20240403	110610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7470	-180	5	-2.35	1044878330	139900	53.39	7570	7610	7370	9940	5360	7650	7468.75	1.43	40334	8150	7900	7770	7520	7390	7835	7455	196	2290	500	4740	10	1	39229838	2930	-7470.00	2.58	12	0.36	-1.00	2897.00	14200	20231207	-47.39	4030	20231020	85.36	12350	-39.51	20240103	7370	1.36	20240403	14200	-47.39	20231207	4030	85.36	20231020	3.51	N	094480	500	196 억	559296	N	N	17	N	N
152	20240403	100611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7520	-130	5	-1.70	850653880	114036	43.52	7570	7610	7370	9940	5360	7650	7459.52	1.43	32880	8150	7900	7770	7520	7390	7835	7455	196	2290	500	4740	10	1	39229838	2950	-7520.00	2.60	12	0.29	-1.00	2897.00	14200	20231207	-47.04	4030	20231020	86.60	12350	-39.11	20240103	7370	2.04	20240403	14200	-47.04	20231207	4030	86.60	20231020	3.51	N	094480	500	196 억	559296	N	N	17	N	N
153	20240403	090611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7440	-210	5	-2.75	208739560	27856	10.63	7570	7610	7420	9940	5360	7650	7493.52	1.43	-1691	8150	7900	7770	7520	7390	7835	7455	196	2290	500	4740	10	1	39229838	2919	-7440.00	2.57	12	0.07	-1.00	2897.00	14200	20231207	-47.61	4030	20231020	84.62	12350	-39.76	20240103	7420	0.27	20240403	14200	-47.61	20231207	4030	84.62	20231020	3.51	N	094480	500	196 억	559296	N	N	17	N	N
154	20240402	160601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7650	-370	5	-4.61	2021638880	260342	127.95	8020	8020	7640	10420	5620	8020	7766.27	1.53	-41894	8240	8130	8040	7930	7840	8185	7985	196	2400	500	4970	10	1	39229838	3001	-7650.00	2.64	12	0.66	-1.00	2897.00	14200	20231207	-46.13	4030	20231020	89.83	12350	-38.06	20240103	7640	0.13	20240402	14200	-46.13	20231207	4030	89.83	20231020	3.51	N	094480	500	196 억	601190	N	N	17	N	N
155	20240402	150608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7690	-330	5	-4.11	1795462700	230821	113.44	8020	8020	7660	10420	5620	8020	7778.58	1.53	-38905	8240	8130	8040	7930	7840	8185	7985	196	2400	500	4970	10	1	39229838	3017	-7690.00	2.65	12	0.59	-1.00	2897.00	14200	20231207	-45.85	4030	20231020	90.82	12350	-37.73	20240103	7660	0.39	20240402	14200	-45.85	20231207	4030	90.82	20231020	3.51	N	094480	500	196 억	601190	N	N	14	N	N
156	20240402	140610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7740	-280	5	-3.49	1309372490	167722	82.43	8020	8020	7740	10420	5620	8020	7806.79	1.53	-24249	8240	8130	8040	7930	7840	8185	7985	196	2400	500	4970	10	1	39229838	3036	-7740.00	2.67	12	0.43	-1.00	2897.00	14200	20231207	-45.49	4030	20231020	92.06	12350	-37.33	20240103	7680	0.78	20240328	14200	-45.49	20231207	4030	92.06	20231020	3.51	N	094480	500	196 억	601190	N	N	14	N	N
157	20240402	130601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7780	-240	5	-2.99	1101731500	140940	69.27	8020	8020	7750	10420	5620	8020	7817.01	1.53	-23175	8240	8130	8040	7930	7840	8185	7985	196	2400	500	4970	10	1	39229838	3052	-7780.00	2.69	12	0.36	-1.00	2897.00	14200	20231207	-45.21	4030	20231020	93.05	12350	-37.00	20240103	7680	1.30	20240328	14200	-45.21	20231207	4030	93.05	20231020	3.51	N	094480	500	196 억	601190	N	N	14	N	N
158	20240402	120557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7770	-250	5	-3.12	912047130	116509	57.26	8020	8020	7750	10420	5620	8020	7828.10	1.53	-19950	8240	8130	8040	7930	7840	8185	7985	196	2400	500	4970	10	1	39229838	3048	-7770.00	2.68	12	0.30	-1.00	2897.00	14200	20231207	-45.28	4030	20231020	92.80	12350	-37.09	20240103	7680	1.17	20240328	14200	-45.28	20231207	4030	92.80	20231020	3.51	N	094480	500	196 억	601190	N	N	14	N	N
159	20240402	110603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7780	-240	5	-2.99	820041050	104683	51.45	8020	8020	7750	10420	5620	8020	7833.54	1.53	-17446	8240	8130	8040	7930	7840	8185	7985	196	2400	500	4970	10	1	39229838	3052	-7780.00	2.69	12	0.27	-1.00	2897.00	14200	20231207	-45.21	4030	20231020	93.05	12350	-37.00	20240103	7680	1.30	20240328	14200	-45.21	20231207	4030	93.05	20231020	3.51	N	094480	500	196 억	601190	N	N	14	N	N
160	20240402	100603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7800	-220	5	-2.74	581999280	74067	36.40	8020	8020	7790	10420	5620	8020	7857.71	1.53	-19753	8240	8130	8040	7930	7840	8185	7985	196	2400	500	4970	10	1	39229838	3060	-7800.00	2.69	12	0.19	-1.00	2897.00	14200	20231207	-45.07	4030	20231020	93.55	12350	-36.84	20240103	7680	1.56	20240328	14200	-45.07	20231207	4030	93.55	20231020	3.51	N	094480	500	196 억	601190	N	N	14	N	N
161	20240402	090604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7960	-60	5	-0.75	78828880	9896	4.86	8020	8020	7900	10420	5620	8020	7965.66	1.53	-4574	8240	8130	8040	7930	7840	8185	7985	196	2400	500	4970	10	1	39229838	3123	-7960.00	2.75	12	0.03	-1.00	2897.00	14200	20231207	-43.94	4030	20231020	97.52	12350	-35.55	20240103	7680	3.65	20240328	14200	-43.94	20231207	4030	97.52	20231020	3.51	N	094480	500	196 억	601190	N	N	14	N	N
162	20240401	160601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8020	120	2	1.52	1629248900	202230	88.37	8000	8150	7950	10270	5530	7900	8056.61	1.47	26449	8120	8010	7870	7760	7620	8065	7815	196	2370	500	4890	10	1	39229838	3146	-8020.00	2.77	12	0.52	-1.00	2897.00	14200	20231207	-43.52	4030	20231020	99.01	12350	-35.06	20240103	7680	4.43	20240328	14200	-43.52	20231207	4030	99.01	20231020	3.46	N	094480	500	196 억	575041	N	N	14	N	N
163	20240401	150603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8010	110	2	1.39	1533170210	190249	83.13	8000	8150	7950	10270	5530	7900	8058.76	1.47	26241	8120	8010	7870	7760	7620	8065	7815	196	2370	500	4890	10	1	39229838	3142	-8010.00	2.76	12	0.48	-1.00	2897.00	14200	20231207	-43.59	4030	20231020	98.76	12350	-35.14	20240103	7680	4.30	20240328	14200	-43.59	20231207	4030	98.76	20231020	3.46	N	094480	500	196 억	575041	N	N	0	N	N
164	20240401	140558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8030	130	2	1.65	1397174690	173276	75.72	8000	8150	7950	10270	5530	7900	8063.29	1.47	24034	8120	8010	7870	7760	7620	8065	7815	196	2370	500	4890	10	1	39229838	3150	-8030.00	2.77	12	0.44	-1.00	2897.00	14200	20231207	-43.45	4030	20231020	99.26	12350	-34.98	20240103	7680	4.56	20240328	14200	-43.45	20231207	4030	99.26	20231020	3.46	N	094480	500	196 억	575041	N	N	0	N	N
165	20240401	130556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8080	180	2	2.28	1275931100	158201	69.13	8000	8150	7950	10270	5530	7900	8065.25	1.47	24383	8120	8010	7870	7760	7620	8065	7815	196	2370	500	4890	10	1	39229838	3170	-8080.00	2.79	12	0.40	-1.00	2897.00	14200	20231207	-43.10	4030	20231020	100.50	12350	-34.57	20240103	7680	5.21	20240328	14200	-43.10	20231207	4030	100.50	20231020	3.46	N	094480	500	196 억	575041	N	N	0	N	N
166	20240401	120602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8030	130	2	1.65	1183437280	146707	64.11	8000	8150	7950	10270	5530	7900	8066.67	1.47	22706	8120	8010	7870	7760	7620	8065	7815	196	2370	500	4890	10	1	39229838	3150	-8030.00	2.77	12	0.37	-1.00	2897.00	14200	20231207	-43.45	4030	20231020	99.26	12350	-34.98	20240103	7680	4.56	20240328	14200	-43.45	20231207	4030	99.26	20231020	3.46	N	094480	500	196 억	575041	N	N	0	N	N
167	20240401	110601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8050	150	2	1.90	1073229210	133000	58.12	8000	8150	7950	10270	5530	7900	8069.39	1.47	23852	8120	8010	7870	7760	7620	8065	7815	196	2370	500	4890	10	1	39229838	3158	-8050.00	2.78	12	0.34	-1.00	2897.00	14200	20231207	-43.31	4030	20231020	99.75	12350	-34.82	20240103	7680	4.82	20240328	14200	-43.31	20231207	4030	99.75	20231020	3.46	N	094480	500	196 억	575041	N	N	0	N	N
168	20240401	100557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8030	130	2	1.65	867873830	107577	47.01	8000	8150	7950	10270	5530	7900	8067.47	1.47	21952	8120	8010	7870	7760	7620	8065	7815	196	2370	500	4890	10	1	39229838	3150	-8030.00	2.77	12	0.27	-1.00	2897.00	14200	20231207	-43.45	4030	20231020	99.26	12350	-34.98	20240103	7680	4.56	20240328	14200	-43.45	20231207	4030	99.26	20231020	3.46	N	094480	500	196 억	575041	N	N	0	N	N
169	20240401	090559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8040	140	2	1.77	149755100	18676	8.16	8000	8060	7970	10270	5530	7900	8018.59	1.47	-1741	8120	8010	7870	7760	7620	8065	7815	196	2370	500	4890	10	1	39229838	3154	-8040.00	2.78	12	0.05	-1.00	2897.00	14200	20231207	-43.38	4030	20231020	99.50	12350	-34.90	20240103	7680	4.69	20240328	14200	-43.38	20231207	4030	99.50	20231020	3.46	N	094480	500	196 억	575041	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History