KissMeData/357880/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	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	161239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4310	-20	5	-0.46	306386845	70340	74.92	4320	4470	4280	5620	3035	4330	4356.00	0.51	-14134	4470	4400	4290	4220	4110	4435	4255	52	1290	500	3110	5	1	10443956	450	-2.70	2.95	12	0.67	-1596.00	1463.00	9870	20230710	-56.33	3480	20240415	23.85	6980	-38.25	20240126	3480	23.85	20240415	9870	-56.33	20230710	3480	23.85	20240415	2.76	N	357880	500	52 억	53233	N	N	N	N
3	20240430	151250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4325	-5	5	-0.12	299785570	68807	73.29	4320	4470	4280	5620	3035	4330	4356.91	0.51	-14081	4470	4400	4290	4220	4110	4435	4255	52	1290	500	3110	5	1	10443956	452	-2.71	2.96	12	0.66	-1596.00	1463.00	9870	20230710	-56.18	3480	20240415	24.28	6980	-38.04	20240126	3480	24.28	20240415	9870	-56.18	20230710	3480	24.28	20240415	2.76	N	357880	500	52 억	53233	N	N	N	N
4	20240430	141258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4290	-40	5	-0.92	274681360	62967	67.07	4320	4470	4280	5620	3035	4330	4362.31	0.51	-13555	4470	4400	4290	4220	4110	4435	4255	52	1290	500	3110	5	1	10443956	448	-2.69	2.93	12	0.60	-1596.00	1463.00	9870	20230710	-56.53	3480	20240415	23.28	6980	-38.54	20240126	3480	23.28	20240415	9870	-56.53	20230710	3480	23.28	20240415	2.76	N	357880	500	52 억	53233	N	N	N	N
5	20240430	131252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	-10	5	-0.23	197030315	44932	47.86	4320	4470	4305	5620	3035	4330	4385.08	0.51	-9402	4470	4400	4290	4220	4110	4435	4255	52	1290	500	3110	5	1	10443956	451	-2.71	2.95	12	0.43	-1596.00	1463.00	9870	20230710	-56.23	3480	20240415	24.14	6980	-38.11	20240126	3480	24.14	20240415	9870	-56.23	20230710	3480	24.14	20240415	2.76	N	357880	500	52 억	53233	N	N	N	N
6	20240430	121249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	10	2	0.23	181222480	41274	43.96	4320	4470	4305	5620	3035	4330	4390.72	0.51	-9316	4470	4400	4290	4220	4110	4435	4255	52	1290	500	3110	5	1	10443956	453	-2.72	2.97	12	0.40	-1596.00	1463.00	9870	20230710	-56.03	3480	20240415	24.71	6980	-37.82	20240126	3480	24.71	20240415	9870	-56.03	20230710	3480	24.71	20240415	2.76	N	357880	500	52 억	53233	N	N	N	N
7	20240430	111244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	-10	5	-0.23	177009280	40299	42.92	4320	4470	4305	5620	3035	4330	4392.40	0.51	-9420	4470	4400	4290	4220	4110	4435	4255	52	1290	500	3110	5	1	10443956	451	-2.71	2.95	12	0.39	-1596.00	1463.00	9870	20230710	-56.23	3480	20240415	24.14	6980	-38.11	20240126	3480	24.14	20240415	9870	-56.23	20230710	3480	24.14	20240415	2.76	N	357880	500	52 억	53233	N	N	N	N
8	20240430	101246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4375	45	2	1.04	159884955	36338	38.70	4320	4470	4310	5620	3035	4330	4399.94	0.51	-8027	4470	4400	4290	4220	4110	4435	4255	52	1290	500	3110	5	1	10443956	457	-2.74	2.99	12	0.35	-1596.00	1463.00	9870	20230710	-55.67	3480	20240415	25.72	6980	-37.32	20240126	3480	25.72	20240415	9870	-55.67	20230710	3480	25.72	20240415	2.76	N	357880	500	52 억	53233	N	N	N	N
9	20240430	091256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4385	55	2	1.27	19700845	4552	4.85	4320	4385	4310	5620	3035	4330	4327.95	0.51	1788	4470	4400	4290	4220	4110	4435	4255	52	1290	500	3110	5	1	10443956	458	-2.75	3.00	12	0.04	-1596.00	1463.00	9870	20230710	-55.57	3480	20240415	26.01	6980	-37.18	20240126	3480	26.01	20240415	9870	-55.57	20230710	3480	26.01	20240415	2.76	N	357880	500	52 억	53233	N	N	N	N
10	20240429	161234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4330	140	2	3.34	400705450	92979	86.29	4190	4360	4180	5440	2935	4190	4310.39	0.30	22179	4373	4281	4188	4096	4003	4327	4142	52	1250	500	3010	5	1	10443956	452	-2.71	2.96	12	0.89	-1596.00	1463.00	9870	20230710	-56.13	3480	20240415	24.43	6980	-37.97	20240126	3480	24.43	20240415	9870	-56.13	20230710	3480	24.43	20240415	2.75	N	357880	500	52 억	31109	N	N	N	N
11	20240429	151246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4320	130	2	3.10	383666455	89037	82.63	4190	4360	4180	5440	2935	4190	4309.95	0.30	21302	4373	4281	4188	4096	4003	4327	4142	52	1250	500	3010	5	1	10443956	451	-2.71	2.95	12	0.85	-1596.00	1463.00	9870	20230710	-56.23	3480	20240415	24.14	6980	-38.11	20240126	3480	24.14	20240415	9870	-56.23	20230710	3480	24.14	20240415	2.75	N	357880	500	52 억	31109	N	N	N	N
12	20240429	141200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4305	115	2	2.74	353370520	82012	76.11	4190	4360	4180	5440	2935	4190	4309.73	0.30	19861	4373	4281	4188	4096	4003	4327	4142	52	1250	500	3010	5	1	10443956	450	-2.70	2.94	12	0.79	-1596.00	1463.00	9870	20230710	-56.38	3480	20240415	23.71	6980	-38.32	20240126	3480	23.71	20240415	9870	-56.38	20230710	3480	23.71	20240415	2.75	N	357880	500	52 억	31109	N	N	N	N
13	20240429	131244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4330	140	2	3.34	324553615	75346	69.92	4190	4360	4180	5440	2935	4190	4308.54	0.30	18250	4373	4281	4188	4096	4003	4327	4142	52	1250	500	3010	5	1	10443956	452	-2.71	2.96	12	0.72	-1596.00	1463.00	9870	20230710	-56.13	3480	20240415	24.43	6980	-37.97	20240126	3480	24.43	20240415	9870	-56.13	20230710	3480	24.43	20240415	2.75	N	357880	500	52 억	31109	N	N	N	N
14	20240429	121243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4310	120	2	2.86	278678670	64761	60.10	4190	4355	4180	5440	2935	4190	4304.35	0.30	15159	4373	4281	4188	4096	4003	4327	4142	52	1250	500	3010	5	1	10443956	450	-2.70	2.95	12	0.62	-1596.00	1463.00	9870	20230710	-56.33	3480	20240415	23.85	6980	-38.25	20240126	3480	23.85	20240415	9870	-56.33	20230710	3480	23.85	20240415	2.75	N	357880	500	52 억	31109	N	N	N	N
15	20240429	111217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4305	115	2	2.74	215751985	50103	46.50	4190	4355	4180	5440	2935	4190	4307.71	0.30	9322	4373	4281	4188	4096	4003	4327	4142	52	1250	500	3010	5	1	10443956	450	-2.70	2.94	12	0.48	-1596.00	1463.00	9870	20230710	-56.38	3480	20240415	23.71	6980	-38.32	20240126	3480	23.71	20240415	9870	-56.38	20230710	3480	23.71	20240415	2.75	N	357880	500	52 억	31109	N	N	N	N
16	20240429	101243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4330	140	2	3.34	175978010	40891	37.95	4190	4355	4180	5440	2935	4190	4305.44	0.30	10390	4373	4281	4188	4096	4003	4327	4142	52	1250	500	3010	5	1	10443956	452	-2.71	2.96	12	0.39	-1596.00	1463.00	9870	20230710	-56.13	3480	20240415	24.43	6980	-37.97	20240126	3480	24.43	20240415	9870	-56.13	20230710	3480	24.43	20240415	2.75	N	357880	500	52 억	31109	N	N	N	N
17	20240429	091243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4250	60	2	1.43	35837775	8474	7.86	4190	4260	4180	5440	2935	4190	4232.44	0.30	3880	4373	4281	4188	4096	4003	4327	4142	52	1250	500	3010	5	1	10443956	444	-2.66	2.90	12	0.08	-1596.00	1463.00	9870	20230710	-56.94	3480	20240415	22.13	6980	-39.11	20240126	3480	22.13	20240415	9870	-56.94	20230710	3480	22.13	20240415	2.75	N	357880	500	52 억	31109	N	N	N	N
18	20240426	161238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4190	80	2	1.95	447371515	106718	54.18	4120	4280	4095	5340	2880	4110	4192.09	0.36	-5050	4490	4300	4200	4010	3910	4250	3960	52	1230	500	2950	5	1	10443956	438	-2.63	2.86	12	1.02	-1596.00	1463.00	9870	20230710	-57.55	3480	20240415	20.40	6980	-39.97	20240126	3480	20.40	20240415	9870	-57.55	20230710	3480	20.40	20240415	2.81	N	357880	500	52 억	37295	N	N	N	N
19	20240426	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4185	75	2	1.82	430860030	102770	52.18	4120	4280	4095	5340	2880	4110	4192.47	0.36	-5290	4490	4300	4200	4010	3910	4250	3960	52	1230	500	2950	5	1	10443956	437	-2.62	2.86	12	0.98	-1596.00	1463.00	9870	20230710	-57.60	3480	20240415	20.26	6980	-40.04	20240126	3480	20.26	20240415	9870	-57.60	20230710	3480	20.26	20240415	2.81	N	357880	500	52 억	37295	N	N	N	N
20	20240426	141238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4190	80	2	1.95	404985730	96578	49.03	4120	4280	4095	5340	2880	4110	4193.35	0.36	-7104	4490	4300	4200	4010	3910	4250	3960	52	1230	500	2950	5	1	10443956	438	-2.63	2.86	12	0.92	-1596.00	1463.00	9870	20230710	-57.55	3480	20240415	20.40	6980	-39.97	20240126	3480	20.40	20240415	9870	-57.55	20230710	3480	20.40	20240415	2.81	N	357880	500	52 억	37295	N	N	N	N
21	20240426	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4170	60	2	1.46	381312155	90927	46.16	4120	4280	4095	5340	2880	4110	4193.61	0.36	-6910	4490	4300	4200	4010	3910	4250	3960	52	1230	500	2950	5	1	10443956	436	-2.61	2.85	12	0.87	-1596.00	1463.00	9870	20230710	-57.75	3480	20240415	19.83	6980	-40.26	20240126	3480	19.83	20240415	9870	-57.75	20230710	3480	19.83	20240415	2.81	N	357880	500	52 억	37295	N	N	N	N
22	20240426	121236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4190	80	2	1.95	363392715	86632	43.98	4120	4280	4095	5340	2880	4110	4194.67	0.36	-7987	4490	4300	4200	4010	3910	4250	3960	52	1230	500	2950	5	1	10443956	438	-2.63	2.86	12	0.83	-1596.00	1463.00	9870	20230710	-57.55	3480	20240415	20.40	6980	-39.97	20240126	3480	20.40	20240415	9870	-57.55	20230710	3480	20.40	20240415	2.81	N	357880	500	52 억	37295	N	N	N	N
23	20240426	111230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4195	85	2	2.07	296473360	70653	35.87	4120	4280	4095	5340	2880	4110	4196.19	0.36	-4665	4490	4300	4200	4010	3910	4250	3960	52	1230	500	2950	5	1	10443956	438	-2.63	2.87	12	0.68	-1596.00	1463.00	9870	20230710	-57.50	3480	20240415	20.55	6980	-39.90	20240126	3480	20.55	20240415	9870	-57.50	20230710	3480	20.55	20240415	2.81	N	357880	500	52 억	37295	N	N	N	N
24	20240426	101235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4240	130	2	3.16	232483750	55376	28.11	4120	4280	4095	5340	2880	4110	4198.28	0.36	-504	4490	4300	4200	4010	3910	4250	3960	52	1230	500	2950	5	1	10443956	443	-2.66	2.90	12	0.53	-1596.00	1463.00	9870	20230710	-57.04	3480	20240415	21.84	6980	-39.26	20240126	3480	21.84	20240415	9870	-57.04	20230710	3480	21.84	20240415	2.81	N	357880	500	52 억	37295	N	N	N	N
25	20240426	091240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4135	25	2	0.61	45903460	11118	5.64	4120	4175	4095	5340	2880	4110	4128.75	0.36	-2009	4490	4300	4200	4010	3910	4250	3960	52	1230	500	2950	5	1	10443956	432	-2.59	2.83	12	0.11	-1596.00	1463.00	9870	20230710	-58.11	3480	20240415	18.82	6980	-40.76	20240126	3480	18.82	20240415	9870	-58.11	20230710	3480	18.82	20240415	2.81	N	357880	500	52 억	37295	N	N	N	N
26	20240425	161230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4110	-325	5	-7.33	820925330	195845	142.82	4390	4390	4100	5760	3105	4435	4191.88	0.71	-35581	4631	4532	4481	4382	4331	4507	4357	52	1325	500	3190	5	1	10443956	429	-2.58	2.81	12	1.88	-1596.00	1463.00	9870	20230710	-58.36	3480	20240415	18.10	6980	-41.12	20240126	3480	18.10	20240415	9870	-58.36	20230710	3480	18.10	20240415	2.75	N	357880	500	52 억	74047	N	N	N	N
27	20240425	151235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4120	-315	5	-7.10	787116605	187638	136.84	4390	4390	4100	5760	3105	4435	4194.87	0.71	-33950	4631	4532	4481	4382	4331	4507	4357	52	1325	500	3190	5	1	10443956	430	-2.58	2.82	12	1.80	-1596.00	1463.00	9870	20230710	-58.26	3480	20240415	18.39	6980	-40.97	20240126	3480	18.39	20240415	9870	-58.26	20230710	3480	18.39	20240415	2.75	N	357880	500	52 억	74047	N	N	N	N
28	20240425	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4125	-310	5	-6.99	682286955	162172	118.26	4390	4390	4120	5760	3105	4435	4207.18	0.71	-28697	4631	4532	4481	4382	4331	4507	4357	52	1325	500	3190	5	1	10443956	431	-2.58	2.82	12	1.55	-1596.00	1463.00	9870	20230710	-58.21	3480	20240415	18.53	6980	-40.90	20240126	3480	18.53	20240415	9870	-58.21	20230710	3480	18.53	20240415	2.75	N	357880	500	52 억	74047	N	N	N	N
29	20240425	131232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4135	-300	5	-6.76	592778470	140531	102.48	4390	4390	4120	5760	3105	4435	4218.13	0.71	-25945	4631	4532	4481	4382	4331	4507	4357	52	1325	500	3190	5	1	10443956	432	-2.59	2.83	12	1.35	-1596.00	1463.00	9870	20230710	-58.11	3480	20240415	18.82	6980	-40.76	20240126	3480	18.82	20240415	9870	-58.11	20230710	3480	18.82	20240415	2.75	N	357880	500	52 억	74047	N	N	N	N
30	20240425	121228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4150	-285	5	-6.43	539174030	127579	93.04	4390	4390	4120	5760	3105	4435	4226.20	0.71	-23936	4631	4532	4481	4382	4331	4507	4357	52	1325	500	3190	5	1	10443956	433	-2.60	2.84	12	1.22	-1596.00	1463.00	9870	20230710	-57.95	3480	20240415	19.25	6980	-40.54	20240126	3480	19.25	20240415	9870	-57.95	20230710	3480	19.25	20240415	2.75	N	357880	500	52 억	74047	N	N	N	N
31	20240425	111230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4155	-280	5	-6.31	494881955	116943	85.28	4390	4390	4120	5760	3105	4435	4231.82	0.71	-21201	4631	4532	4481	4382	4331	4507	4357	52	1325	500	3190	5	1	10443956	434	-2.60	2.84	12	1.12	-1596.00	1463.00	9870	20230710	-57.90	3480	20240415	19.40	6980	-40.47	20240126	3480	19.40	20240415	9870	-57.90	20230710	3480	19.40	20240415	2.75	N	357880	500	52 억	74047	N	N	N	N
32	20240425	101229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4255	-180	5	-4.06	268607510	62856	45.84	4390	4390	4220	5760	3105	4435	4273.38	0.71	-10918	4631	4532	4481	4382	4331	4507	4357	52	1325	500	3190	5	1	10443956	444	-2.67	2.91	12	0.60	-1596.00	1463.00	9870	20230710	-56.89	3480	20240415	22.27	6980	-39.04	20240126	3480	22.27	20240415	9870	-56.89	20230710	3480	22.27	20240415	2.75	N	357880	500	52 억	74047	N	N	N	N
33	20240425	091235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4275	-160	5	-3.61	103112620	23924	17.45	4390	4390	4255	5760	3105	4435	4310.01	0.71	-4221	4631	4532	4481	4382	4331	4507	4357	52	1325	500	3190	5	1	10443956	446	-2.68	2.92	12	0.23	-1596.00	1463.00	9870	20230710	-56.69	3480	20240415	22.84	6980	-38.75	20240126	3480	22.84	20240415	9870	-56.69	20230710	3480	22.84	20240415	2.75	N	357880	500	52 억	74047	N	N	N	N
34	20240424	161211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4435	-90	5	-1.99	609350440	136097	56.53	4550	4580	4430	5880	3170	4525	4477.35	0.74	-3205	4748	4636	4518	4406	4288	4692	4462	52	1355	500	3250	5	1	10443956	463	-2.78	3.03	12	1.30	-1596.00	1463.00	9870	20230710	-55.07	3480	20240415	27.44	6980	-36.46	20240126	3480	27.44	20240415	9870	-55.07	20230710	3480	27.44	20240415	2.75	N	357880	500	52 억	77494	N	N	N	N
35	20240424	151228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4450	-75	5	-1.66	586279020	130895	54.37	4550	4580	4435	5880	3170	4525	4479.00	0.74	-3283	4748	4636	4518	4406	4288	4692	4462	52	1355	500	3250	5	1	10443956	465	-2.79	3.04	12	1.25	-1596.00	1463.00	9870	20230710	-54.91	3480	20240415	27.87	6980	-36.25	20240126	3480	27.87	20240415	9870	-54.91	20230710	3480	27.87	20240415	2.75	N	357880	500	52 억	77494	N	N	N	N
36	20240424	141229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4450	-75	5	-1.66	484789665	108059	44.88	4550	4580	4450	5880	3170	4525	4486.34	0.74	-4018	4748	4636	4518	4406	4288	4692	4462	52	1355	500	3250	5	1	10443956	465	-2.79	3.04	12	1.03	-1596.00	1463.00	9870	20230710	-54.91	3480	20240415	27.87	6980	-36.25	20240126	3480	27.87	20240415	9870	-54.91	20230710	3480	27.87	20240415	2.75	N	357880	500	52 억	77494	N	N	N	N
37	20240424	131232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4480	-45	5	-0.99	441399670	98322	40.84	4550	4580	4450	5880	3170	4525	4489.33	0.74	-3998	4748	4636	4518	4406	4288	4692	4462	52	1355	500	3250	5	1	10443956	468	-2.81	3.06	12	0.94	-1596.00	1463.00	9870	20230710	-54.61	3480	20240415	28.74	6980	-35.82	20240126	3480	28.74	20240415	9870	-54.61	20230710	3480	28.74	20240415	2.75	N	357880	500	52 억	77494	N	N	N	N
38	20240424	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4460	-65	5	-1.44	359812645	80058	33.25	4550	4580	4455	5880	3170	4525	4494.40	0.74	-3779	4748	4636	4518	4406	4288	4692	4462	52	1355	500	3250	5	1	10443956	466	-2.79	3.05	12	0.77	-1596.00	1463.00	9870	20230710	-54.81	3480	20240415	28.16	6980	-36.10	20240126	3480	28.16	20240415	9870	-54.81	20230710	3480	28.16	20240415	2.75	N	357880	500	52 억	77494	N	N	N	N
39	20240424	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4470	-55	5	-1.22	299937620	66663	27.69	4550	4580	4455	5880	3170	4525	4499.31	0.74	-4343	4748	4636	4518	4406	4288	4692	4462	52	1355	500	3250	5	1	10443956	467	-2.80	3.06	12	0.64	-1596.00	1463.00	9870	20230710	-54.71	3480	20240415	28.45	6980	-35.96	20240126	3480	28.45	20240415	9870	-54.71	20230710	3480	28.45	20240415	2.75	N	357880	500	52 억	77494	N	N	N	N
40	20240424	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4510	-15	5	-0.33	195499760	43348	18.00	4550	4580	4475	5880	3170	4525	4510.01	0.74	-2078	4748	4636	4518	4406	4288	4692	4462	52	1355	500	3250	5	1	10443956	471	-2.83	3.08	12	0.42	-1596.00	1463.00	9870	20230710	-54.31	3480	20240415	29.60	6980	-35.39	20240126	3480	29.60	20240415	9870	-54.31	20230710	3480	29.60	20240415	2.75	N	357880	500	52 억	77494	N	N	N	N
41	20240424	091226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4550	25	2	0.55	87577550	19468	8.09	4550	4550	4475	5880	3170	4525	4498.54	0.74	2344	4748	4636	4518	4406	4288	4692	4462	52	1355	500	3250	5	1	10443956	475	-2.85	3.11	12	0.19	-1596.00	1463.00	9870	20230710	-53.90	3480	20240415	30.75	6980	-34.81	20240126	3480	30.75	20240415	9870	-53.90	20230710	3480	30.75	20240415	2.75	N	357880	500	52 억	77494	N	N	N	N
42	20240423	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4525	125	2	2.84	1073099930	236493	67.31	4400	4630	4400	5720	3080	4400	4537.68	0.78	-6212	4820	4610	4480	4270	4140	4715	4375	52	1320	500	3160	5	1	10443956	473	-2.84	3.09	12	2.26	-1596.00	1463.00	9870	20230710	-54.15	3480	20240415	30.03	6980	-35.17	20240126	3480	30.03	20240415	9870	-54.15	20230710	3480	30.03	20240415	2.79	N	357880	500	52 억	81207	N	N	N	N
43	20240423	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4555	155	2	3.52	999528635	220310	62.70	4400	4630	4400	5720	3080	4400	4537.02	0.78	-4520	4820	4610	4480	4270	4140	4715	4375	52	1320	500	3160	5	1	10443956	476	-2.85	3.11	12	2.11	-1596.00	1463.00	9870	20230710	-53.85	3480	20240415	30.89	6980	-34.74	20240126	3480	30.89	20240415	9870	-53.85	20230710	3480	30.89	20240415	2.79	N	357880	500	52 억	81207	N	N	N	N
44	20240423	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4540	140	2	3.18	860823240	189911	54.05	4400	4630	4400	5720	3080	4400	4532.89	0.78	1102	4820	4610	4480	4270	4140	4715	4375	52	1320	500	3160	5	1	10443956	474	-2.84	3.10	12	1.82	-1596.00	1463.00	9870	20230710	-54.00	3480	20240415	30.46	6980	-34.96	20240126	3480	30.46	20240415	9870	-54.00	20230710	3480	30.46	20240415	2.79	N	357880	500	52 억	81207	N	N	N	N
45	20240423	131218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4585	185	2	4.20	778205685	171750	48.88	4400	4630	4400	5720	3080	4400	4531.17	0.78	3584	4820	4610	4480	4270	4140	4715	4375	52	1320	500	3160	5	1	10443956	479	-2.87	3.13	12	1.64	-1596.00	1463.00	9870	20230710	-53.55	3480	20240415	31.75	6980	-34.31	20240126	3480	31.75	20240415	9870	-53.55	20230710	3480	31.75	20240415	2.79	N	357880	500	52 억	81207	N	N	N	N
46	20240423	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4570	170	2	3.86	625069420	138444	39.40	4400	4575	4400	5720	3080	4400	4515.10	0.78	7329	4820	4610	4480	4270	4140	4715	4375	52	1320	500	3160	5	1	10443956	477	-2.86	3.12	12	1.33	-1596.00	1463.00	9870	20230710	-53.70	3480	20240415	31.32	6980	-34.53	20240126	3480	31.32	20240415	9870	-53.70	20230710	3480	31.32	20240415	2.79	N	357880	500	52 억	81207	N	N	N	N
47	20240423	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4540	140	2	3.18	458329150	101778	28.97	4400	4565	4400	5720	3080	4400	4503.40	0.78	7008	4820	4610	4480	4270	4140	4715	4375	52	1320	500	3160	5	1	10443956	474	-2.84	3.10	12	0.97	-1596.00	1463.00	9870	20230710	-54.00	3480	20240415	30.46	6980	-34.96	20240126	3480	30.46	20240415	9870	-54.00	20230710	3480	30.46	20240415	2.79	N	357880	500	52 억	81207	N	N	N	N
48	20240423	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4510	110	2	2.50	354916635	78856	22.44	4400	4565	4400	5720	3080	4400	4501.04	0.78	7501	4820	4610	4480	4270	4140	4715	4375	52	1320	500	3160	5	1	10443956	471	-2.83	3.08	12	0.76	-1596.00	1463.00	9870	20230710	-54.31	3480	20240415	29.60	6980	-35.39	20240126	3480	29.60	20240415	9870	-54.31	20230710	3480	29.60	20240415	2.79	N	357880	500	52 억	81207	N	N	N	N
49	20240423	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4510	110	2	2.50	52948930	11860	3.38	4400	4550	4400	5720	3080	4400	4465.43	0.78	-635	4820	4610	4480	4270	4140	4715	4375	52	1320	500	3160	5	1	10443956	471	-2.83	3.08	12	0.11	-1596.00	1463.00	9870	20230710	-54.31	3480	20240415	29.60	6980	-35.39	20240126	3480	29.60	20240415	9870	-54.31	20230710	3480	29.60	20240415	2.79	N	357880	500	52 억	81207	N	N	N	N
50	20240422	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4400	60	2	1.38	1572039145	350701	104.25	4350	4690	4350	5640	3040	4340	4482.58	0.66	7635	4800	4570	4420	4190	4040	4495	4115	52	1300	500	3120	5	1	10443956	460	-2.76	3.01	12	3.36	-1596.00	1463.00	9870	20230710	-55.42	3480	20240415	26.44	6980	-36.96	20240126	3480	26.44	20240415	9870	-55.42	20230710	3480	26.44	20240415	2.74	N	357880	500	52 억	69104	N	N	N	N
51	20240422	151211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4375	35	2	0.81	1544145345	344337	102.35	4350	4690	4350	5640	3040	4340	4484.40	0.66	7012	4800	4570	4420	4190	4040	4495	4115	52	1300	500	3120	5	1	10443956	457	-2.74	2.99	12	3.30	-1596.00	1463.00	9870	20230710	-55.67	3480	20240415	25.72	6980	-37.32	20240126	3480	25.72	20240415	9870	-55.67	20230710	3480	25.72	20240415	2.74	N	357880	500	52 억	69104	N	N	N	N
52	20240422	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4370	30	2	0.69	1462617135	325690	96.81	4350	4690	4350	5640	3040	4340	4490.83	0.66	6652	4800	4570	4420	4190	4040	4495	4115	52	1300	500	3120	5	1	10443956	456	-2.74	2.99	12	3.12	-1596.00	1463.00	9870	20230710	-55.72	3480	20240415	25.57	6980	-37.39	20240126	3480	25.57	20240415	9870	-55.72	20230710	3480	25.57	20240415	2.74	N	357880	500	52 억	69104	N	N	N	N
53	20240422	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4435	95	2	2.19	1337502550	297215	88.35	4350	4690	4350	5640	3040	4340	4500.12	0.66	18782	4800	4570	4420	4190	4040	4495	4115	52	1300	500	3120	5	1	10443956	463	-2.78	3.03	12	2.85	-1596.00	1463.00	9870	20230710	-55.07	3480	20240415	27.44	6980	-36.46	20240126	3480	27.44	20240415	9870	-55.07	20230710	3480	27.44	20240415	2.74	N	357880	500	52 억	69104	N	N	N	N
54	20240422	121208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4440	100	2	2.30	1158552835	257062	76.41	4350	4690	4350	5640	3040	4340	4506.90	0.66	15298	4800	4570	4420	4190	4040	4495	4115	52	1300	500	3120	5	1	10443956	464	-2.78	3.03	12	2.46	-1596.00	1463.00	9870	20230710	-55.02	3480	20240415	27.59	6980	-36.39	20240126	3480	27.59	20240415	9870	-55.02	20230710	3480	27.59	20240415	2.74	N	357880	500	52 억	69104	N	N	N	N
55	20240422	111211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4415	75	2	1.73	1044972385	231556	68.83	4350	4690	4350	5640	3040	4340	4512.83	0.66	20508	4800	4570	4420	4190	4040	4495	4115	52	1300	500	3120	5	1	10443956	461	-2.77	3.02	12	2.22	-1596.00	1463.00	9870	20230710	-55.27	3480	20240415	26.87	6980	-36.75	20240126	3480	26.87	20240415	9870	-55.27	20230710	3480	26.87	20240415	2.74	N	357880	500	52 억	69104	N	N	N	N
56	20240422	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4490	150	2	3.46	779019680	171800	51.07	4350	4690	4350	5640	3040	4340	4534.46	0.66	12169	4800	4570	4420	4190	4040	4495	4115	52	1300	500	3120	5	1	10443956	469	-2.81	3.07	12	1.64	-1596.00	1463.00	9870	20230710	-54.51	3480	20240415	29.02	6980	-35.67	20240126	3480	29.02	20240415	9870	-54.51	20230710	3480	29.02	20240415	2.74	N	357880	500	52 억	69104	N	N	N	N
57	20240422	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4525	185	2	4.26	198895425	44408	13.20	4350	4525	4350	5640	3040	4340	4478.82	0.66	4425	4800	4570	4420	4190	4040	4495	4115	52	1300	500	3120	5	1	10443956	473	-2.84	3.09	12	0.43	-1596.00	1463.00	9870	20230710	-54.15	3480	20240415	30.03	6980	-35.17	20240126	3480	30.03	20240415	9870	-54.15	20230710	3480	30.03	20240415	2.74	N	357880	500	52 억	69104	N	N	N	N
58	20240419	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4340	-60	5	-1.36	1473255660	332541	113.22	4420	4650	4270	5720	3080	4400	4430.32	1.06	-42032	4740	4570	4405	4235	4070	4487	4152	52	1320	500	3160	5	1	10443956	453	-2.72	2.97	12	3.18	-1596.00	1463.00	9870	20230710	-56.03	3480	20240415	24.71	6980	-37.82	20240126	3480	24.71	20240415	9870	-56.03	20230710	3480	24.71	20240415	2.70	N	357880	500	52 억	110582	N	N	N	N
59	20240419	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4370	-30	5	-0.68	1430602255	322734	109.88	4420	4650	4270	5720	3080	4400	4432.76	1.06	-41021	4740	4570	4405	4235	4070	4487	4152	52	1320	500	3160	5	1	10443956	456	-2.74	2.99	12	3.09	-1596.00	1463.00	9870	20230710	-55.72	3480	20240415	25.57	6980	-37.39	20240126	3480	25.57	20240415	9870	-55.72	20230710	3480	25.57	20240415	2.70	N	357880	500	52 억	110582	N	N	N	N
60	20240419	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4380	-20	5	-0.45	1354392465	305187	103.91	4420	4650	4270	5720	3080	4400	4437.91	1.06	-41029	4740	4570	4405	4235	4070	4487	4152	52	1320	500	3160	5	1	10443956	457	-2.74	2.99	12	2.92	-1596.00	1463.00	9870	20230710	-55.62	3480	20240415	25.86	6980	-37.25	20240126	3480	25.86	20240415	9870	-55.62	20230710	3480	25.86	20240415	2.70	N	357880	500	52 억	110582	N	N	N	N
61	20240419	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4330	-70	5	-1.59	1302409925	293324	99.87	4420	4650	4270	5720	3080	4400	4440.18	1.06	-38003	4740	4570	4405	4235	4070	4487	4152	52	1320	500	3160	5	1	10443956	452	-2.71	2.96	12	2.81	-1596.00	1463.00	9870	20230710	-56.13	3480	20240415	24.43	6980	-37.97	20240126	3480	24.43	20240415	9870	-56.13	20230710	3480	24.43	20240415	2.70	N	357880	500	52 억	110582	N	N	N	N
62	20240419	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4315	-85	5	-1.93	1186826835	266554	90.75	4420	4650	4275	5720	3080	4400	4452.48	1.06	-33909	4740	4570	4405	4235	4070	4487	4152	52	1320	500	3160	5	1	10443956	451	-2.70	2.95	12	2.55	-1596.00	1463.00	9870	20230710	-56.28	3480	20240415	23.99	6980	-38.18	20240126	3480	23.99	20240415	9870	-56.28	20230710	3480	23.99	20240415	2.70	N	357880	500	52 억	110582	N	N	N	N
63	20240419	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4335	-65	5	-1.48	969780570	216168	73.60	4420	4650	4305	5720	3080	4400	4486.24	1.06	-41928	4740	4570	4405	4235	4070	4487	4152	52	1320	500	3160	5	1	10443956	453	-2.72	2.96	12	2.07	-1596.00	1463.00	9870	20230710	-56.08	3480	20240415	24.57	6980	-37.89	20240126	3480	24.57	20240415	9870	-56.08	20230710	3480	24.57	20240415	2.70	N	357880	500	52 억	110582	N	N	N	N
64	20240419	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4445	45	2	1.02	768538065	170078	57.91	4420	4650	4305	5720	3080	4400	4518.74	1.06	-32610	4740	4570	4405	4235	4070	4487	4152	52	1320	500	3160	5	1	10443956	464	-2.79	3.04	12	1.63	-1596.00	1463.00	9870	20230710	-54.96	3480	20240415	27.73	6980	-36.32	20240126	3480	27.73	20240415	9870	-54.96	20230710	3480	27.73	20240415	2.70	N	357880	500	52 억	110582	N	N	N	N
65	20240419	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4455	55	2	1.25	85461830	19386	6.60	4420	4460	4305	5720	3080	4400	4408.43	1.06	-2483	4740	4570	4405	4235	4070	4487	4152	52	1320	500	3160	5	1	10443956	465	-2.79	3.05	12	0.19	-1596.00	1463.00	9870	20230710	-54.86	3480	20240415	28.02	6980	-36.17	20240126	3480	28.02	20240415	9870	-54.86	20230710	3480	28.02	20240415	2.70	N	357880	500	52 억	110582	N	N	N	N
66	20240418	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4400	-90	5	-2.00	1301678265	291957	60.47	4490	4575	4240	5830	3145	4490	4458.75	0.45	60278	4983	4736	4568	4321	4153	4652	4237	52	1340	500	3230	5	1	10443956	460	-2.76	3.01	12	2.80	-1596.00	1463.00	9870	20230710	-55.42	3480	20240415	26.44	6980	-36.96	20240126	3480	26.44	20240415	9870	-55.42	20230710	3480	26.44	20240415	2.55	N	357880	500	52 억	46739	N	N	N	N
67	20240418	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4445	-45	5	-1.00	1201378150	269201	55.76	4490	4575	4240	5830	3145	4490	4462.69	0.45	51771	4983	4736	4568	4321	4153	4652	4237	52	1340	500	3230	5	1	10443956	464	-2.79	3.04	12	2.58	-1596.00	1463.00	9870	20230710	-54.96	3480	20240415	27.73	6980	-36.32	20240126	3480	27.73	20240415	9870	-54.96	20230710	3480	27.73	20240415	2.55	N	357880	500	52 억	46739	N	N	N	N
68	20240418	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4495	5	2	0.11	965558965	216092	44.76	4490	4575	4240	5830	3145	4490	4468.21	0.45	48840	4983	4736	4568	4321	4153	4652	4237	52	1340	500	3230	5	1	10443956	469	-2.82	3.07	12	2.07	-1596.00	1463.00	9870	20230710	-54.46	3480	20240415	29.17	6980	-35.60	20240126	3480	29.17	20240415	9870	-54.46	20230710	3480	29.17	20240415	2.55	N	357880	500	52 억	46739	N	N	N	N
69	20240418	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4530	40	2	0.89	862701940	193301	40.04	4490	4575	4240	5830	3145	4490	4462.90	0.45	44760	4983	4736	4568	4321	4153	4652	4237	52	1340	500	3230	5	1	10443956	473	-2.84	3.10	12	1.85	-1596.00	1463.00	9870	20230710	-54.10	3480	20240415	30.17	6980	-35.10	20240126	3480	30.17	20240415	9870	-54.10	20230710	3480	30.17	20240415	2.55	N	357880	500	52 억	46739	N	N	N	N
70	20240418	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4515	25	2	0.56	803525455	180209	37.33	4490	4575	4240	5830	3145	4490	4458.74	0.45	45361	4983	4736	4568	4321	4153	4652	4237	52	1340	500	3230	5	1	10443956	472	-2.83	3.09	12	1.73	-1596.00	1463.00	9870	20230710	-54.26	3480	20240415	29.74	6980	-35.32	20240126	3480	29.74	20240415	9870	-54.26	20230710	3480	29.74	20240415	2.55	N	357880	500	52 억	46739	N	N	N	N
71	20240418	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4505	15	2	0.33	709082380	159312	33.00	4490	4575	4240	5830	3145	4490	4450.74	0.45	42418	4983	4736	4568	4321	4153	4652	4237	52	1340	500	3230	5	1	10443956	471	-2.82	3.08	12	1.53	-1596.00	1463.00	9870	20230710	-54.36	3480	20240415	29.45	6980	-35.46	20240126	3480	29.45	20240415	9870	-54.36	20230710	3480	29.45	20240415	2.55	N	357880	500	52 억	46739	N	N	N	N
72	20240418	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4495	5	2	0.11	523055125	118225	24.49	4490	4540	4240	5830	3145	4490	4423.85	0.45	38768	4983	4736	4568	4321	4153	4652	4237	52	1340	500	3230	5	1	10443956	469	-2.82	3.07	12	1.13	-1596.00	1463.00	9870	20230710	-54.46	3480	20240415	29.17	6980	-35.60	20240126	3480	29.17	20240415	9870	-54.46	20230710	3480	29.17	20240415	2.55	N	357880	500	52 억	46739	N	N	N	N
73	20240418	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4425	-65	5	-1.45	142872565	32493	6.73	4490	4510	4240	5830	3145	4490	4395.04	0.45	11341	4983	4736	4568	4321	4153	4652	4237	52	1340	500	3230	5	1	10443956	462	-2.77	3.02	12	0.31	-1596.00	1463.00	9870	20230710	-55.17	3480	20240415	27.16	6980	-36.60	20240126	3480	27.16	20240415	9870	-55.17	20230710	3480	27.16	20240415	2.55	N	357880	500	52 억	46739	N	N	N	N
74	20240417	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4490	-235	5	-4.97	2212470060	477528	23.16	4815	4815	4400	6140	3310	4725	4634.64	0.23	23839	5891	5307	5016	4432	4141	5162	4287	52	1415	500	3400	5	1	10443956	469	-2.81	3.07	12	4.57	-1596.00	1463.00	9870	20230710	-54.51	3480	20240415	29.02	6980	-35.67	20240126	3480	29.02	20240415	9870	-54.51	20230710	3480	29.02	20240415	2.50	N	357880	500	52 억	23651	N	N	N	N
75	20240417	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4570	-155	5	-3.28	2080404830	448214	21.74	4815	4815	4400	6140	3310	4725	4641.42	0.23	21987	5891	5307	5016	4432	4141	5162	4287	52	1415	500	3400	5	1	10443956	477	-2.86	3.12	12	4.29	-1596.00	1463.00	9870	20230710	-53.70	3480	20240415	31.32	6980	-34.53	20240126	3480	31.32	20240415	9870	-53.70	20230710	3480	31.32	20240415	2.50	N	357880	500	52 억	23651	N	N	N	N
76	20240417	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4600	-125	5	-2.65	1876036020	403492	19.57	4815	4815	4400	6140	3310	4725	4649.37	0.23	17231	5891	5307	5016	4432	4141	5162	4287	52	1415	500	3400	5	1	10443956	480	-2.88	3.14	12	3.86	-1596.00	1463.00	9870	20230710	-53.39	3480	20240415	32.18	6980	-34.10	20240126	3480	32.18	20240415	9870	-53.39	20230710	3480	32.18	20240415	2.50	N	357880	500	52 억	23651	N	N	N	N
77	20240417	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4510	-215	5	-4.55	1681501050	360734	17.50	4815	4815	4400	6140	3310	4725	4661.21	0.23	14216	5891	5307	5016	4432	4141	5162	4287	52	1415	500	3400	5	1	10443956	471	-2.83	3.08	12	3.45	-1596.00	1463.00	9870	20230710	-54.31	3480	20240415	29.60	6980	-35.39	20240126	3480	29.60	20240415	9870	-54.31	20230710	3480	29.60	20240415	2.50	N	357880	500	52 억	23651	N	N	N	N
78	20240417	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4655	-70	5	-1.48	1266921665	269605	13.08	4815	4815	4620	6140	3310	4725	4699.11	0.23	4588	5891	5307	5016	4432	4141	5162	4287	52	1415	500	3400	5	1	10443956	486	-2.92	3.18	12	2.58	-1596.00	1463.00	9870	20230710	-52.84	3480	20240415	33.76	6980	-33.31	20240126	3480	33.76	20240415	9870	-52.84	20230710	3480	33.76	20240415	2.50	N	357880	500	52 억	23651	N	N	N	N
79	20240417	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4700	-25	5	-0.53	1116414480	237490	11.52	4815	4815	4620	6140	3310	4725	4700.82	0.23	11476	5891	5307	5016	4432	4141	5162	4287	52	1415	500	3400	5	1	10443956	491	-2.94	3.21	12	2.27	-1596.00	1463.00	9870	20230710	-52.38	3480	20240415	35.06	6980	-32.66	20240126	3480	35.06	20240415	9870	-52.38	20230710	3480	35.06	20240415	2.50	N	357880	500	52 억	23651	N	N	N	N
80	20240417	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4715	-10	5	-0.21	709440745	150742	7.31	4815	4815	4635	6140	3310	4725	4706.24	0.23	12920	5891	5307	5016	4432	4141	5162	4287	52	1415	500	3400	5	1	10443956	492	-2.95	3.22	12	1.44	-1596.00	1463.00	9870	20230710	-52.23	3480	20240415	35.49	6980	-32.45	20240126	3480	35.49	20240415	9870	-52.23	20230710	3480	35.49	20240415	2.50	N	357880	500	52 억	23651	N	N	N	N
81	20240417	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4770	45	2	0.95	250972425	52839	2.56	4815	4815	4660	6140	3310	4725	4750.08	0.23	-2455	5891	5307	5016	4432	4141	5162	4287	52	1415	500	3400	5	1	10443956	498	-2.99	3.26	12	0.51	-1596.00	1463.00	9870	20230710	-51.67	3480	20240415	37.07	6980	-31.66	20240126	3480	37.07	20240415	9870	-51.67	20230710	3480	37.07	20240415	2.50	N	357880	500	52 억	23651	N	N	N	N
82	20240416	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4725	-505	5	-9.66	10493175470	2050626	47.42	5310	5600	4725	6790	3670	5230	5111.94	0.22	-47863	6396	5812	4646	4062	2896	6105	4355	52	1560	500	3760	5	1	10443956	493	-2.96	3.23	12	19.63	-1596.00	1463.00	9870	20230710	-52.13	3480	20240415	35.78	6980	-32.31	20240126	3480	35.78	20240415	9870	-52.13	20230710	3480	35.78	20240415	2.51	N	357880	500	52 억	22861	N	N	N	N
83	20240416	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4790	-440	5	-8.41	10184906175	1985587	45.92	5310	5600	4725	6790	3670	5230	5123.69	0.22	-39947	6396	5812	4646	4062	2896	6105	4355	52	1560	500	3760	5	1	10443956	500	-3.00	3.27	12	19.01	-1596.00	1463.00	9870	20230710	-51.47	3480	20240415	37.64	6980	-31.38	20240126	3480	37.64	20240415	9870	-51.47	20230710	3480	37.64	20240415	2.51	N	357880	500	52 억	22861	N	N	N	N
84	20240416	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4840	-390	5	-7.46	9559369310	1854341	42.88	5310	5600	4740	6790	3670	5230	5150.55	0.22	-54511	6396	5812	4646	4062	2896	6105	4355	52	1560	500	3760	5	1	10443956	505	-3.03	3.31	12	17.76	-1596.00	1463.00	9870	20230710	-50.96	3480	20240415	39.08	6980	-30.66	20240126	3480	39.08	20240415	9870	-50.96	20230710	3480	39.08	20240415	2.51	N	357880	500	52 억	22861	N	N	N	N
85	20240416	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4930	-300	5	-5.74	8855222405	1708670	39.51	5310	5600	4835	6790	3670	5230	5179.35	0.22	-44457	6396	5812	4646	4062	2896	6105	4355	52	1560	500	3760	5	1	10443956	515	-3.09	3.37	12	16.36	-1596.00	1463.00	9870	20230710	-50.05	3480	20240415	41.67	6980	-29.37	20240126	3480	41.67	20240415	9870	-50.05	20230710	3480	41.67	20240415	2.51	N	357880	500	52 억	22861	N	N	N	N
86	20240416	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4905	-325	5	-6.21	8513999420	1639106	37.90	5310	5600	4835	6790	3670	5230	5191.80	0.22	-48229	6396	5812	4646	4062	2896	6105	4355	52	1560	500	3760	5	1	10443956	512	-3.07	3.35	12	15.69	-1596.00	1463.00	9870	20230710	-50.30	3480	20240415	40.95	6980	-29.73	20240126	3480	40.95	20240415	9870	-50.30	20230710	3480	40.95	20240415	2.51	N	357880	500	52 억	22861	N	N	N	N
87	20240416	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4905	-325	5	-6.21	7938884975	1522125	35.20	5310	5600	4900	6790	3670	5230	5214.57	0.22	-61527	6396	5812	4646	4062	2896	6105	4355	52	1560	500	3760	5	1	10443956	512	-3.07	3.35	12	14.57	-1596.00	1463.00	9870	20230710	-50.30	3480	20240415	40.95	6980	-29.73	20240126	3480	40.95	20240415	9870	-50.30	20230710	3480	40.95	20240415	2.51	N	357880	500	52 억	22861	N	N	N	N
88	20240416	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5200	-30	5	-0.57	6596623500	1254006	29.00	5310	5600	5100	6790	3670	5230	5263.28	0.22	-42814	6396	5812	4646	4062	2896	6105	4355	52	1560	500	3760	10	1	10443956	543	-3.26	3.55	12	12.01	-1596.00	1463.00	9870	20230710	-47.32	3480	20240415	49.43	6980	-25.50	20240126	3480	49.43	20240415	9870	-47.32	20230710	3480	49.43	20240415	2.51	N	357880	500	52 억	22861	N	N	N	N
89	20240416	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5260	30	2	0.57	4201629240	793700	18.35	5310	5600	5100	6790	3670	5230	5303.65	0.22	-15227	6396	5812	4646	4062	2896	6105	4355	52	1560	500	3760	10	1	10443956	549	-3.30	3.60	12	7.60	-1596.00	1463.00	9870	20230710	-46.71	3480	20240415	51.15	6980	-24.64	20240126	3480	51.15	20240415	9870	-46.71	20230710	3480	51.15	20240415	2.51	N	357880	500	52 억	22861	N	N	N	N
90	20240415	161054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5230	1205	1	29.94	20921563720	4268735	7394.31	4000	5230	3480	5230	2820	4025	4894.82	0.54	9529	4128	4076	4023	3971	3918	4050	3945	52	1205	500	2890	10	1	10443956	546	-3.28	3.57	12	40.87	-1596.00	1463.00	9870	20230710	-47.01	3480	20240415	50.29	6980	-25.07	20240126	3480	50.29	20240415	9870	-47.01	20230710	3480	50.29	20240415	2.52	N	357880	500	52 억	56900	N	N	N	N
91	20240415	151059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5230	1205	1	29.94	19022695940	3903347	6761.38	4000	5230	3480	5230	2820	4025	4873.43	0.54	-30067	4128	4076	4023	3971	3918	4050	3945	52	1205	500	2890	10	1	10443956	546	-3.28	3.57	12	37.37	-1596.00	1463.00	9870	20230710	-47.01	3480	20240415	50.29	6980	-25.07	20240126	3480	50.29	20240415	9870	-47.01	20230710	3480	50.29	20240415	2.52	N	357880	500	52 억	56900	N	N	N	N
92	20240415	141052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5230	1205	1	29.94	16092019560	3342967	5790.69	4000	5230	3480	5230	2820	4025	4813.69	0.54	-36646	4128	4076	4023	3971	3918	4050	3945	52	1205	500	2890	10	1	10443956	546	-3.28	3.57	12	32.01	-1596.00	1463.00	9870	20230710	-47.01	3480	20240415	50.29	6980	-25.07	20240126	3480	50.29	20240415	9870	-47.01	20230710	3480	50.29	20240415	2.52	N	357880	500	52 억	56900	N	N	N	N
93	20240415	131039	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5110	1085	2	26.96	13780557430	2897742	5019.47	4000	5220	3480	5230	2820	4025	4755.62	0.54	-34767	4128	4076	4023	3971	3918	4050	3945	52	1205	500	2890	10	1	10443956	534	-3.20	3.49	12	27.75	-1596.00	1463.00	9870	20230710	-48.23	3480	20240415	46.84	6980	-26.79	20240126	3480	46.84	20240415	9870	-48.23	20230710	3480	46.84	20240415	2.52	N	357880	500	52 억	56900	N	N	N	N
94	20240415	121057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5120	1095	2	27.20	12441928550	2635572	4565.34	4000	5220	3480	5230	2820	4025	4720.77	0.54	-48162	4128	4076	4023	3971	3918	4050	3945	52	1205	500	2890	10	1	10443956	535	-3.21	3.50	12	25.24	-1596.00	1463.00	9870	20230710	-48.13	3480	20240415	47.13	6980	-26.65	20240126	3480	47.13	20240415	9870	-48.13	20230710	3480	47.13	20240415	2.52	N	357880	500	52 억	56900	N	N	N	N
95	20240415	111055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4390	365	2	9.07	1543705255	409324	709.03	4000	4400	3480	5230	2820	4025	3771.35	0.54	2264	4128	4076	4023	3971	3918	4050	3945	52	1205	500	2890	5	1	10443956	458	-2.75	3.00	12	3.92	-1596.00	1463.00	9870	20230710	-55.52	3480	20240415	26.15	6980	-37.11	20240126	3480	26.15	20240415	9870	-55.52	20230710	3480	26.15	20240415	2.52	N	357880	500	52 억	56900	Y	N	N	N
96	20240415	101048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3625	-400	5	-9.94	385447070	103951	180.06	4000	4000	3590	5230	2820	4025	3707.97	0.54	-3255	4128	4076	4023	3971	3918	4050	3945	52	1205	500	2890	5	1	10443956	379	-2.27	2.48	12	1.00	-1596.00	1463.00	9870	20230710	-63.27	3590	20240415	0.97	6980	-48.07	20240126	3590	0.97	20240415	9870	-63.27	20230710	3590	0.97	20240415	2.52	N	357880	500	52 억	56900	N	N	N	N
97	20240415	091057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	3845	-180	5	-4.47	49607555	12776	22.13	4000	4000	3835	5230	2820	4025	3882.87	0.54	-5297	4128	4076	4023	3971	3918	4050	3945	52	1205	500	2890	5	1	10443956	402	-2.41	2.63	12	0.12	-1596.00	1463.00	9870	20230710	-61.04	3835	20240415	0.26	6980	-44.91	20240126	3835	0.26	20240415	9870	-61.04	20230710	3835	0.26	20240415	2.52	N	357880	500	52 억	56900	N	N	N	N
98	20240412	161047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4025	-25	5	-0.62	231023530	57606	57.76	4045	4075	3970	5260	2835	4050	4010.41	0.48	6428	4336	4192	4121	3977	3906	4157	3942	52	1210	500	2910	5	1	10443956	420	-2.52	2.75	12	0.55	-1596.00	1463.00	10110	20230406	-60.19	3970	20240412	1.39	6980	-42.34	20240126	3970	1.39	20240412	9870	-59.22	20230710	3970	1.39	20240412	2.57	N	357880	500	52 억	50472	N	N	N	N
99	20240412	151052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4005	-45	5	-1.11	223307780	55685	55.83	4045	4075	3970	5260	2835	4050	4010.20	0.48	6585	4336	4192	4121	3977	3906	4157	3942	52	1210	500	2910	5	1	10443956	418	-2.51	2.74	12	0.53	-1596.00	1463.00	10110	20230406	-60.39	3970	20240412	0.88	6980	-42.62	20240126	3970	0.88	20240412	9870	-59.42	20230710	3970	0.88	20240412	2.57	N	357880	500	52 억	50472	N	N	N	N
100	20240412	141048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4010	-40	5	-0.99	198868490	49580	49.71	4045	4075	3970	5260	2835	4050	4011.06	0.48	7303	4336	4192	4121	3977	3906	4157	3942	52	1210	500	2910	5	1	10443956	419	-2.51	2.74	12	0.47	-1596.00	1463.00	10110	20230406	-60.34	3970	20240412	1.01	6980	-42.55	20240126	3970	1.01	20240412	9870	-59.37	20230710	3970	1.01	20240412	2.57	N	357880	500	52 억	50472	N	N	N	N
101	20240412	131036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4010	-40	5	-0.99	184112695	45895	46.01	4045	4075	3970	5260	2835	4050	4011.61	0.48	7652	4336	4192	4121	3977	3906	4157	3942	52	1210	500	2910	5	1	10443956	419	-2.51	2.74	12	0.44	-1596.00	1463.00	10110	20230406	-60.34	3970	20240412	1.01	6980	-42.55	20240126	3970	1.01	20240412	9870	-59.37	20230710	3970	1.01	20240412	2.57	N	357880	500	52 억	50472	N	N	N	N
102	20240412	121042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4050	0	3	0.00	156239715	38957	39.06	4045	4075	3970	5260	2835	4050	4010.57	0.48	10103	4336	4192	4121	3977	3906	4157	3942	52	1210	500	2910	5	1	10443956	423	-2.54	2.77	12	0.37	-1596.00	1463.00	10110	20230406	-59.94	3970	20240412	2.02	6980	-41.98	20240126	3970	2.02	20240412	9870	-58.97	20230710	3970	2.02	20240412	2.57	N	357880	500	52 억	50472	N	N	N	N
103	20240412	111042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4040	-10	5	-0.25	142255035	35506	35.60	4045	4055	3970	5260	2835	4050	4006.51	0.48	10751	4336	4192	4121	3977	3906	4157	3942	52	1210	500	2910	5	1	10443956	422	-2.53	2.76	12	0.34	-1596.00	1463.00	10110	20230406	-60.04	3970	20240412	1.76	6980	-42.12	20240126	3970	1.76	20240412	9870	-59.07	20230710	3970	1.76	20240412	2.57	N	357880	500	52 억	50472	N	N	N	N
104	20240412	101043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4005	-45	5	-1.11	105409985	26354	26.42	4045	4055	3970	5260	2835	4050	3999.77	0.48	8719	4336	4192	4121	3977	3906	4157	3942	52	1210	500	2910	5	1	10443956	418	-2.51	2.74	12	0.25	-1596.00	1463.00	10110	20230406	-60.39	3970	20240412	0.88	6980	-42.62	20240126	3970	0.88	20240412	9870	-59.42	20230710	3970	0.88	20240412	2.57	N	357880	500	52 억	50472	N	N	N	N
105	20240412	091044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4000	-50	5	-1.23	33650070	8390	8.41	4045	4055	3990	5260	2835	4050	4010.74	0.48	2879	4336	4192	4121	3977	3906	4157	3942	52	1210	500	2910	5	1	10443956	418	-2.51	2.73	12	0.08	-1596.00	1463.00	10110	20230406	-60.44	3990	20240412	0.25	6980	-42.69	20240126	3990	0.25	20240412	9870	-59.47	20230710	3990	0.25	20240412	2.57	N	357880	500	52 억	50472	N	N	N	N
106	20240411	161040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4050	-190	5	-4.48	405162900	99337	200.85	4265	4265	4050	5510	2970	4240	4078.67	0.47	138	4333	4286	4223	4176	4113	4310	4200	52	1270	500	3050	5	1	10443956	423	-2.54	2.77	12	0.95	-1596.00	1463.00	10140	20230405	-60.06	4050	20240411	0.00	6980	-41.98	20240126	4050	0.00	20240411	9870	-58.97	20230710	4050	0.00	20240411	2.59	N	357880	500	52 억	49220	N	N	N	N
107	20240411	151043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4060	-180	5	-4.25	378075300	92650	187.33	4265	4265	4050	5510	2970	4240	4080.68	0.47	153	4333	4286	4223	4176	4113	4310	4200	52	1270	500	3050	5	1	10443956	424	-2.54	2.78	12	0.89	-1596.00	1463.00	10140	20230405	-59.96	4050	20240411	0.25	6980	-41.83	20240126	4050	0.25	20240411	9870	-58.87	20230710	4050	0.25	20240411	2.59	N	357880	500	52 억	49220	N	N	N	N
108	20240411	141041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4075	-165	5	-3.89	314957870	77103	155.89	4265	4265	4050	5510	2970	4240	4084.90	0.47	168	4333	4286	4223	4176	4113	4310	4200	52	1270	500	3050	5	1	10443956	426	-2.55	2.79	12	0.74	-1596.00	1463.00	10140	20230405	-59.81	4050	20240411	0.62	6980	-41.62	20240126	4050	0.62	20240411	9870	-58.71	20230710	4050	0.62	20240411	2.59	N	357880	500	52 억	49220	N	N	N	N
109	20240411	131027	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4085	-155	5	-3.66	284583155	69635	140.79	4265	4265	4050	5510	2970	4240	4086.78	0.47	-127	4333	4286	4223	4176	4113	4310	4200	52	1270	500	3050	5	1	10443956	427	-2.56	2.79	12	0.67	-1596.00	1463.00	10140	20230405	-59.71	4050	20240411	0.86	6980	-41.48	20240126	4050	0.86	20240411	9870	-58.61	20230710	4050	0.86	20240411	2.59	N	357880	500	52 억	49220	N	N	N	N
110	20240411	121042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4060	-180	5	-4.25	232410120	56799	114.84	4265	4265	4050	5510	2970	4240	4091.80	0.47	-3786	4333	4286	4223	4176	4113	4310	4200	52	1270	500	3050	5	1	10443956	424	-2.54	2.78	12	0.54	-1596.00	1463.00	10140	20230405	-59.96	4050	20240411	0.25	6980	-41.83	20240126	4050	0.25	20240411	9870	-58.87	20230710	4050	0.25	20240411	2.59	N	357880	500	52 억	49220	N	N	N	N
111	20240411	111032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4130	-110	5	-2.59	211636430	51709	104.55	4265	4265	4050	5510	2970	4240	4092.84	0.47	-719	4333	4286	4223	4176	4113	4310	4200	52	1270	500	3050	5	1	10443956	431	-2.59	2.82	12	0.50	-1596.00	1463.00	10140	20230405	-59.27	4050	20240411	1.98	6980	-40.83	20240126	4050	1.98	20240411	9870	-58.16	20230710	4050	1.98	20240411	2.59	N	357880	500	52 억	49220	N	N	N	N
112	20240411	101038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4100	-140	5	-3.30	188448715	46054	93.12	4265	4265	4050	5510	2970	4240	4091.91	0.47	-1415	4333	4286	4223	4176	4113	4310	4200	52	1270	500	3050	5	1	10443956	428	-2.57	2.80	12	0.44	-1596.00	1463.00	10140	20230405	-59.57	4050	20240411	1.23	6980	-41.26	20240126	4050	1.23	20240411	9870	-58.46	20230710	4050	1.23	20240411	2.59	N	357880	500	52 억	49220	N	N	N	N
113	20240411	091038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4130	-110	5	-2.59	29588000	7038	14.23	4265	4265	4130	5510	2970	4240	4204.04	0.47	-3975	4333	4286	4223	4176	4113	4310	4200	52	1270	500	3050	5	1	10443956	431	-2.59	2.82	12	0.07	-1596.00	1463.00	10140	20230405	-59.27	4130	20240411	0.00	6980	-40.83	20240126	4130	0.00	20240411	9870	-58.16	20230710	4130	0.00	20240411	2.59	N	357880	500	52 억	49220	N	N	N	N
114	20240409	161021	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4240	-5	5	-0.12	206055010	48991	97.51	4205	4270	4160	5510	2975	4245	4205.65	0.43	4719	4488	4366	4283	4161	4078	4325	4120	52	1265	500	3050	5	1	10443956	443	-2.66	2.90	12	0.47	-1596.00	1463.00	10280	20230404	-58.75	4160	20240409	1.92	6980	-39.26	20240126	4160	1.92	20240409	9870	-57.04	20230710	4160	1.92	20240409	2.66	N	357880	500	52 억	44501	N	N	N	N
115	20240409	151025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4175	-70	5	-1.65	190404310	45269	90.10	4205	4270	4160	5510	2975	4245	4206.06	0.43	3511	4488	4366	4283	4161	4078	4325	4120	52	1265	500	3050	5	1	10443956	436	-2.62	2.85	12	0.43	-1596.00	1463.00	10280	20230404	-59.39	4160	20240409	0.36	6980	-40.19	20240126	4160	0.36	20240409	9870	-57.70	20230710	4160	0.36	20240409	2.66	N	357880	500	52 억	44501	N	N	N	N
116	20240409	141031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4160	-85	5	-2.00	165552810	39320	78.26	4205	4270	4160	5510	2975	4245	4210.40	0.43	1276	4488	4366	4283	4161	4078	4325	4120	52	1265	500	3050	5	1	10443956	434	-2.61	2.84	12	0.38	-1596.00	1463.00	10280	20230404	-59.53	4160	20240409	0.00	6980	-40.40	20240126	4160	0.00	20240409	9870	-57.85	20230710	4160	0.00	20240409	2.66	N	357880	500	52 억	44501	N	N	N	N
117	20240409	131023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4205	-40	5	-0.94	96164425	22806	45.39	4205	4270	4195	5510	2975	4245	4216.63	0.43	-3184	4488	4366	4283	4161	4078	4325	4120	52	1265	500	3050	5	1	10443956	439	-2.63	2.87	12	0.22	-1596.00	1463.00	10280	20230404	-59.10	4195	20240409	0.24	6980	-39.76	20240126	4195	0.24	20240409	9870	-57.40	20230710	4195	0.24	20240409	2.66	N	357880	500	52 억	44501	N	N	N	N
118	20240409	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4210	-35	5	-0.82	68168725	16151	32.15	4205	4270	4205	5510	2975	4245	4220.71	0.43	668	4488	4366	4283	4161	4078	4325	4120	52	1265	500	3050	5	1	10443956	440	-2.64	2.88	12	0.15	-1596.00	1463.00	10280	20230404	-59.05	4200	20240405	0.24	6980	-39.68	20240126	4200	0.24	20240405	9870	-57.35	20230710	4200	0.24	20240405	2.66	N	357880	500	52 억	44501	N	N	N	N
119	20240409	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4215	-30	5	-0.71	63665060	15082	30.02	4205	4270	4205	5510	2975	4245	4221.26	0.43	670	4488	4366	4283	4161	4078	4325	4120	52	1265	500	3050	5	1	10443956	440	-2.64	2.88	12	0.14	-1596.00	1463.00	10280	20230404	-59.00	4200	20240405	0.36	6980	-39.61	20240126	4200	0.36	20240405	9870	-57.29	20230710	4200	0.36	20240405	2.66	N	357880	500	52 억	44501	N	N	N	N
120	20240409	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4265	20	2	0.47	32991230	7808	15.54	4205	4270	4205	5510	2975	4245	4225.31	0.43	2346	4488	4366	4283	4161	4078	4325	4120	52	1265	500	3050	5	1	10443956	445	-2.67	2.92	12	0.07	-1596.00	1463.00	10280	20230404	-58.51	4200	20240405	1.55	6980	-38.90	20240126	4200	1.55	20240405	9870	-56.79	20230710	4200	1.55	20240405	2.66	N	357880	500	52 억	44501	N	N	N	N
121	20240409	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	-10	5	-0.24	19162235	4552	9.06	4205	4235	4205	5510	2975	4245	4209.63	0.43	1431	4488	4366	4283	4161	4078	4325	4120	52	1265	500	3050	5	1	10443956	442	-2.65	2.89	12	0.04	-1596.00	1463.00	10280	20230404	-58.80	4200	20240405	0.83	6980	-39.33	20240126	4200	0.83	20240405	9870	-57.09	20230710	4200	0.83	20240405	2.66	N	357880	500	52 억	44501	N	N	N	N
122	20240408	161018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4245	-140	5	-3.19	212593940	50104	52.91	4400	4405	4200	5700	3070	4385	4243.05	0.36	7254	4708	4546	4373	4211	4038	4460	4125	52	1315	500	3150	5	1	10443956	443	-2.66	2.90	12	0.48	-1596.00	1463.00	10280	20230404	-58.71	4200	20240408	1.07	6980	-39.18	20240126	4200	1.07	20240408	9870	-56.99	20230710	4200	1.07	20240408	2.69	N	357880	500	52 억	37216	N	N	N	N
123	20240408	151027	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4240	-145	5	-3.31	182885970	43071	45.49	4400	4405	4200	5700	3070	4385	4246.15	0.36	7525	4708	4546	4373	4211	4038	4460	4125	52	1315	500	3150	5	1	10443956	443	-2.66	2.90	12	0.41	-1596.00	1463.00	10280	20230404	-58.75	4200	20240408	0.95	6980	-39.26	20240126	4200	0.95	20240408	9870	-57.04	20230710	4200	0.95	20240408	2.69	N	357880	500	52 억	37216	N	N	N	N
124	20240408	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4230	-155	5	-3.53	120392390	28283	29.87	4400	4405	4215	5700	3070	4385	4256.71	0.36	6283	4708	4546	4373	4211	4038	4460	4125	52	1315	500	3150	5	1	10443956	442	-2.65	2.89	12	0.27	-1596.00	1463.00	10280	20230404	-58.85	4200	20240405	0.71	6980	-39.40	20240126	4200	0.71	20240405	9870	-57.14	20230710	4200	0.71	20240405	2.69	N	357880	500	52 억	37216	N	N	N	N
125	20240408	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4260	-125	5	-2.85	105738685	24837	26.23	4400	4405	4215	5700	3070	4385	4257.31	0.36	6563	4708	4546	4373	4211	4038	4460	4125	52	1315	500	3150	5	1	10443956	445	-2.67	2.91	12	0.24	-1596.00	1463.00	10280	20230404	-58.56	4200	20240405	1.43	6980	-38.97	20240126	4200	1.43	20240405	9870	-56.84	20230710	4200	1.43	20240405	2.69	N	357880	500	52 억	37216	N	N	N	N
126	20240408	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4250	-135	5	-3.08	98829560	23210	24.51	4400	4405	4215	5700	3070	4385	4258.06	0.36	6228	4708	4546	4373	4211	4038	4460	4125	52	1315	500	3150	5	1	10443956	444	-2.66	2.90	12	0.22	-1596.00	1463.00	10280	20230404	-58.66	4200	20240405	1.19	6980	-39.11	20240126	4200	1.19	20240405	9870	-56.94	20230710	4200	1.19	20240405	2.69	N	357880	500	52 억	37216	N	N	N	N
127	20240408	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4255	-130	5	-2.96	93124440	21869	23.10	4400	4405	4215	5700	3070	4385	4258.29	0.36	5632	4708	4546	4373	4211	4038	4460	4125	52	1315	500	3150	5	1	10443956	444	-2.67	2.91	12	0.21	-1596.00	1463.00	10280	20230404	-58.61	4200	20240405	1.31	6980	-39.04	20240126	4200	1.31	20240405	9870	-56.89	20230710	4200	1.31	20240405	2.69	N	357880	500	52 억	37216	N	N	N	N
128	20240408	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4250	-135	5	-3.08	76864155	18037	19.05	4400	4405	4215	5700	3070	4385	4261.47	0.36	5001	4708	4546	4373	4211	4038	4460	4125	52	1315	500	3150	5	1	10443956	444	-2.66	2.90	12	0.17	-1596.00	1463.00	10280	20230404	-58.66	4200	20240405	1.19	6980	-39.11	20240126	4200	1.19	20240405	9870	-56.94	20230710	4200	1.19	20240405	2.69	N	357880	500	52 억	37216	N	N	N	N
129	20240408	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4255	-130	5	-2.96	17451545	4033	4.26	4400	4405	4250	5700	3070	4385	4327.19	0.36	-560	4708	4546	4373	4211	4038	4460	4125	52	1315	500	3150	5	1	10443956	444	-2.67	2.91	12	0.04	-1596.00	1463.00	10280	20230404	-58.61	4200	20240405	1.31	6980	-39.04	20240126	4200	1.31	20240405	9870	-56.89	20230710	4200	1.31	20240405	2.69	N	357880	500	52 억	37216	N	N	N	N
130	20240405	161021	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4385	-150	5	-3.31	409584880	94474	80.15	4535	4535	4200	5890	3175	4535	4335.35	0.25	10814	4898	4716	4588	4406	4278	4652	4342	52	1355	500	3260	5	1	10443956	458	-2.75	3.00	12	0.90	-1596.00	1463.00	10280	20230404	-57.34	4200	20240405	4.40	6980	-37.18	20240126	4200	4.40	20240405	10140	-56.76	20230405	4200	4.40	20240405	2.72	N	357880	500	52 억	26398	N	N	N	N
131	20240405	151018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4340	-195	5	-4.30	393453480	90787	77.03	4535	4535	4200	5890	3175	4535	4333.81	0.25	10415	4898	4716	4588	4406	4278	4652	4342	52	1355	500	3260	5	1	10443956	453	-2.72	2.97	12	0.87	-1596.00	1463.00	10280	20230404	-57.78	4200	20240405	3.33	6980	-37.82	20240126	4200	3.33	20240405	10140	-57.20	20230405	4200	3.33	20240405	2.72	N	357880	500	52 억	26398	N	N	N	N
132	20240405	141016	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4290	-245	5	-5.40	324703035	74830	63.49	4535	4535	4200	5890	3175	4535	4339.21	0.25	5302	4898	4716	4588	4406	4278	4652	4342	52	1355	500	3260	5	1	10443956	448	-2.69	2.93	12	0.72	-1596.00	1463.00	10280	20230404	-58.27	4200	20240405	2.14	6980	-38.54	20240126	4200	2.14	20240405	10140	-57.69	20230405	4200	2.14	20240405	2.72	N	357880	500	52 억	26398	N	N	N	N
133	20240405	131013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4310	-225	5	-4.96	246359190	56502	47.94	4535	4535	4200	5890	3175	4535	4360.19	0.25	1599	4898	4716	4588	4406	4278	4652	4342	52	1355	500	3260	5	1	10443956	450	-2.70	2.95	12	0.54	-1596.00	1463.00	10280	20230404	-58.07	4200	20240405	2.62	6980	-38.25	20240126	4200	2.62	20240405	10140	-57.50	20230405	4200	2.62	20240405	2.72	N	357880	500	52 억	26398	N	N	N	N
134	20240405	121017	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4325	-210	5	-4.63	225448465	51670	43.84	4535	4535	4200	5890	3175	4535	4363.24	0.25	317	4898	4716	4588	4406	4278	4652	4342	52	1355	500	3260	5	1	10443956	452	-2.71	2.96	12	0.49	-1596.00	1463.00	10280	20230404	-57.93	4200	20240405	2.98	6980	-38.04	20240126	4200	2.98	20240405	10140	-57.35	20230405	4200	2.98	20240405	2.72	N	357880	500	52 억	26398	N	N	N	N
135	20240405	111025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4350	-185	5	-4.08	175084140	40012	33.95	4535	4535	4200	5890	3175	4535	4375.79	0.25	-201	4898	4716	4588	4406	4278	4652	4342	52	1355	500	3260	5	1	10443956	454	-2.73	2.97	12	0.38	-1596.00	1463.00	10280	20230404	-57.68	4200	20240405	3.57	6980	-37.68	20240126	4200	3.57	20240405	10140	-57.10	20230405	4200	3.57	20240405	2.72	N	357880	500	52 억	26398	N	N	N	N
136	20240405	100853	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4375	-160	5	-3.53	106051105	24156	20.49	4535	4535	4200	5890	3175	4535	4390.26	0.25	4418	4898	4716	4588	4406	4278	4652	4342	52	1355	500	3260	5	1	10443956	457	-2.74	2.99	12	0.23	-1596.00	1463.00	10280	20230404	-57.44	4200	20240405	4.17	6980	-37.32	20240126	4200	4.17	20240405	10140	-56.85	20230405	4200	4.17	20240405	2.72	N	357880	500	52 억	26398	N	N	N	N
137	20240405	091004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4200	-335	5	-7.39	32092305	7282	6.18	4535	4535	4200	5890	3175	4535	4407.07	0.25	523	4898	4716	4588	4406	4278	4652	4342	52	1355	500	3260	5	1	10443956	439	-2.63	2.87	12	0.07	-1596.00	1463.00	10280	20230404	-59.14	4200	20240405	0.00	6980	-39.83	20240126	4200	0.00	20240405	10140	-58.58	20230405	4200	0.00	20240405	2.72	N	357880	500	52 억	26398	Y	N	N	N
138	20240404	161001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4535	-220	5	-4.63	537743060	117350	333.10	4750	4770	4460	6180	3330	4755	4582.76	0.09	16926	4911	4832	4786	4707	4661	4810	4685	52	1425	500	3420	5	1	10443956	474	-2.84	3.10	12	1.12	-1596.00	1463.00	10330	20230330	-56.10	4460	20240404	1.68	6980	-35.03	20240126	4460	1.68	20240404	10280	-55.89	20230404	4460	1.68	20240404	2.73	N	357880	500	52 억	9472	N	N	N	N
139	20240404	151000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4515	-240	5	-5.05	514100670	112129	318.28	4750	4770	4460	6180	3330	4755	4584.90	0.09	17117	4911	4832	4786	4707	4661	4810	4685	52	1425	500	3420	5	1	10443956	472	-2.83	3.09	12	1.07	-1596.00	1463.00	10330	20230330	-56.29	4460	20240404	1.23	6980	-35.32	20240126	4460	1.23	20240404	10280	-56.08	20230404	4460	1.23	20240404	2.73	N	357880	500	52 억	9472	N	N	N	N
140	20240404	141008	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4480	-275	5	-5.78	482184975	105030	298.13	4750	4770	4460	6180	3330	4755	4590.93	0.09	17712	4911	4832	4786	4707	4661	4810	4685	52	1425	500	3420	5	1	10443956	468	-2.81	3.06	12	1.01	-1596.00	1463.00	10330	20230330	-56.63	4460	20240404	0.45	6980	-35.82	20240126	4460	0.45	20240404	10280	-56.42	20230404	4460	0.45	20240404	2.73	N	357880	500	52 억	9472	N	N	N	N
141	20240404	130955	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4500	-255	5	-5.36	369834185	79948	226.93	4750	4770	4460	6180	3330	4755	4625.93	0.09	714	4911	4832	4786	4707	4661	4810	4685	52	1425	500	3420	5	1	10443956	470	-2.82	3.08	12	0.77	-1596.00	1463.00	10330	20230330	-56.44	4460	20240404	0.90	6980	-35.53	20240126	4460	0.90	20240404	10280	-56.23	20230404	4460	0.90	20240404	2.73	N	357880	500	52 억	9472	N	N	N	N
142	20240404	121001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4600	-155	5	-3.26	248386385	53183	150.96	4750	4770	4595	6180	3330	4755	4670.41	0.09	-816	4911	4832	4786	4707	4661	4810	4685	52	1425	500	3420	5	1	10443956	480	-2.88	3.14	12	0.51	-1596.00	1463.00	10330	20230330	-55.47	4595	20240404	0.11	6980	-34.10	20240126	4595	0.11	20240404	10280	-55.25	20230404	4595	0.11	20240404	2.73	N	357880	500	52 억	9472	N	N	N	N
143	20240404	111003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4650	-105	5	-2.21	186001835	39659	112.57	4750	4770	4645	6180	3330	4755	4690.03	0.09	-512	4911	4832	4786	4707	4661	4810	4685	52	1425	500	3420	5	1	10443956	486	-2.91	3.18	12	0.38	-1596.00	1463.00	10330	20230330	-54.99	4645	20240404	0.11	6980	-33.38	20240126	4645	0.11	20240404	10280	-54.77	20230404	4645	0.11	20240404	2.73	N	357880	500	52 억	9472	N	N	N	N
144	20240404	101000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4730	-25	5	-0.53	40755145	8613	24.45	4750	4770	4715	6180	3330	4755	4731.82	0.09	-691	4911	4832	4786	4707	4661	4810	4685	52	1425	500	3420	5	1	10443956	494	-2.96	3.23	12	0.08	-1596.00	1463.00	10330	20230330	-54.21	4715	20240404	0.32	6980	-32.23	20240126	4715	0.32	20240404	10280	-53.99	20230404	4715	0.32	20240404	2.73	N	357880	500	52 억	9472	N	N	N	N
145	20240404	091004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4770	15	2	0.32	10062210	2122	6.02	4750	4770	4715	6180	3330	4755	4741.85	0.09	-8	4911	4832	4786	4707	4661	4810	4685	52	1425	500	3420	5	1	10443956	498	-2.99	3.26	12	0.02	-1596.00	1463.00	10330	20230330	-53.82	4715	20240404	1.17	6980	-31.66	20240126	4715	1.17	20240404	10280	-53.60	20230404	4715	1.17	20240404	2.73	N	357880	500	52 억	9472	N	N	N	N
146	20240403	160959	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4755	-145	5	-2.96	167243130	35089	49.24	4865	4865	4740	6370	3430	4900	4766.26	0.10	-722	5033	4966	4908	4841	4783	4937	4812	52	1470	500	3520	5	1	10443956	497	-2.98	3.25	12	0.34	-1596.00	1463.00	10650	20230329	-55.35	4740	20240403	0.32	6980	-31.88	20240126	4740	0.32	20240403	10280	-53.75	20230404	4740	0.32	20240403	2.76	N	357880	500	52 억	10194	N	N	N	N
147	20240403	151000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4760	-140	5	-2.86	154669685	32443	45.53	4865	4865	4740	6370	3430	4900	4767.43	0.10	-591	5033	4966	4908	4841	4783	4937	4812	52	1470	500	3520	5	1	10443956	497	-2.98	3.25	12	0.31	-1596.00	1463.00	10650	20230329	-55.31	4740	20240403	0.42	6980	-31.81	20240126	4740	0.42	20240403	10280	-53.70	20230404	4740	0.42	20240403	2.76	N	357880	500	52 억	10194	N	N	N	N
148	20240403	140948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4780	-120	5	-2.45	133455970	27992	39.28	4865	4865	4740	6370	3430	4900	4767.65	0.10	197	5033	4966	4908	4841	4783	4937	4812	52	1470	500	3520	5	1	10443956	499	-2.99	3.27	12	0.27	-1596.00	1463.00	10650	20230329	-55.12	4740	20240403	0.84	6980	-31.52	20240126	4740	0.84	20240403	10280	-53.50	20230404	4740	0.84	20240403	2.76	N	357880	500	52 억	10194	N	N	N	N
149	20240403	130955	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4785	-115	5	-2.35	121282050	25438	35.70	4865	4865	4740	6370	3430	4900	4767.75	0.10	210	5033	4966	4908	4841	4783	4937	4812	52	1470	500	3520	5	1	10443956	500	-3.00	3.27	12	0.24	-1596.00	1463.00	10650	20230329	-55.07	4740	20240403	0.95	6980	-31.45	20240126	4740	0.95	20240403	10280	-53.45	20230404	4740	0.95	20240403	2.76	N	357880	500	52 억	10194	N	N	N	N
150	20240403	120948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4785	-115	5	-2.35	110569265	23187	32.54	4865	4865	4740	6370	3430	4900	4768.59	0.10	-317	5033	4966	4908	4841	4783	4937	4812	52	1470	500	3520	5	1	10443956	500	-3.00	3.27	12	0.22	-1596.00	1463.00	10650	20230329	-55.07	4740	20240403	0.95	6980	-31.45	20240126	4740	0.95	20240403	10280	-53.45	20230404	4740	0.95	20240403	2.76	N	357880	500	52 억	10194	N	N	N	N
151	20240403	110955	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4795	-105	5	-2.14	104681210	21951	30.80	4865	4865	4740	6370	3430	4900	4768.86	0.10	-313	5033	4966	4908	4841	4783	4937	4812	52	1470	500	3520	5	1	10443956	501	-3.00	3.28	12	0.21	-1596.00	1463.00	10650	20230329	-54.98	4740	20240403	1.16	6980	-31.30	20240126	4740	1.16	20240403	10280	-53.36	20230404	4740	1.16	20240403	2.76	N	357880	500	52 억	10194	N	N	N	N
152	20240403	100954	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4780	-120	5	-2.45	62612575	13102	18.39	4865	4865	4760	6370	3430	4900	4778.86	0.10	-1446	5033	4966	4908	4841	4783	4937	4812	52	1470	500	3520	5	1	10443956	499	-2.99	3.27	12	0.13	-1596.00	1463.00	10650	20230329	-55.12	4760	20240403	0.42	6980	-31.52	20240126	4760	0.42	20240403	10280	-53.50	20230404	4760	0.42	20240403	2.76	N	357880	500	52 억	10194	N	N	N	N
153	20240403	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4805	-95	5	-1.94	4964800	1032	1.45	4865	4865	4805	6370	3430	4900	4810.85	0.10	-226	5033	4966	4908	4841	4783	4937	4812	52	1470	500	3520	5	1	10443956	502	-3.01	3.28	12	0.01	-1596.00	1463.00	10650	20230329	-54.88	4760	20240329	0.95	6980	-31.16	20240126	4760	0.95	20240329	10280	-53.26	20230404	4760	0.95	20240329	2.76	N	357880	500	52 억	10194	N	N	N	N
154	20240402	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4900	-10	5	-0.20	350040425	71212	98.65	4930	4975	4850	6380	3440	4910	4915.47	0.23	-13759	5036	4972	4866	4802	4696	5005	4835	52	1470	500	3530	5	1	10443956	512	-3.07	3.35	12	0.68	-1596.00	1463.00	10920	20230328	-55.13	4760	20240329	2.94	6980	-29.80	20240126	4760	2.94	20240329	10280	-52.33	20230404	4760	2.94	20240329	3.02	N	357880	500	52 억	23953	N	N	N	N
155	20240402	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4900	-10	5	-0.20	348058800	70807	98.09	4930	4975	4850	6380	3440	4910	4915.60	0.23	-13654	5036	4972	4866	4802	4696	5005	4835	52	1470	500	3530	5	1	10443956	512	-3.07	3.35	12	0.68	-1596.00	1463.00	10920	20230328	-55.13	4760	20240329	2.94	6980	-29.80	20240126	4760	2.94	20240329	10280	-52.33	20230404	4760	2.94	20240329	3.02	N	357880	500	52 억	23953	N	N	N	N
156	20240402	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4880	-30	5	-0.61	327509810	66595	92.26	4930	4975	4850	6380	3440	4910	4917.93	0.23	-11333	5036	4972	4866	4802	4696	5005	4835	52	1470	500	3530	5	1	10443956	510	-3.06	3.34	12	0.64	-1596.00	1463.00	10920	20230328	-55.31	4760	20240329	2.52	6980	-30.09	20240126	4760	2.52	20240329	10280	-52.53	20230404	4760	2.52	20240329	3.02	N	357880	500	52 억	23953	N	N	N	N
157	20240402	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4900	-10	5	-0.20	293273090	59565	82.52	4930	4975	4860	6380	3440	4910	4923.58	0.23	-7673	5036	4972	4866	4802	4696	5005	4835	52	1470	500	3530	5	1	10443956	512	-3.07	3.35	12	0.57	-1596.00	1463.00	10920	20230328	-55.13	4760	20240329	2.94	6980	-29.80	20240126	4760	2.94	20240329	10280	-52.33	20230404	4760	2.94	20240329	3.02	N	357880	500	52 억	23953	N	N	N	N
158	20240402	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4925	15	2	0.31	235640000	47815	66.24	4930	4975	4860	6380	3440	4910	4928.16	0.23	-4720	5036	4972	4866	4802	4696	5005	4835	52	1470	500	3530	5	1	10443956	514	-3.09	3.37	12	0.46	-1596.00	1463.00	10920	20230328	-54.90	4760	20240329	3.47	6980	-29.44	20240126	4760	3.47	20240329	10280	-52.09	20230404	4760	3.47	20240329	3.02	N	357880	500	52 억	23953	N	N	N	N
159	20240402	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4960	50	2	1.02	202176005	41046	56.86	4930	4975	4860	6380	3440	4910	4925.60	0.23	-4793	5036	4972	4866	4802	4696	5005	4835	52	1470	500	3530	5	1	10443956	518	-3.11	3.39	12	0.39	-1596.00	1463.00	10920	20230328	-54.58	4760	20240329	4.20	6980	-28.94	20240126	4760	4.20	20240329	10280	-51.75	20230404	4760	4.20	20240329	3.02	N	357880	500	52 억	23953	N	N	N	N
160	20240402	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4930	20	2	0.41	133581385	27195	37.67	4930	4975	4860	6380	3440	4910	4911.98	0.23	-10634	5036	4972	4866	4802	4696	5005	4835	52	1470	500	3530	5	1	10443956	515	-3.09	3.37	12	0.26	-1596.00	1463.00	10920	20230328	-54.85	4760	20240329	3.57	6980	-29.37	20240126	4760	3.57	20240329	10280	-52.04	20230404	4760	3.57	20240329	3.02	N	357880	500	52 억	23953	N	N	N	N
161	20240402	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4865	-45	5	-0.92	89913450	18296	25.35	4930	4975	4860	6380	3440	4910	4914.38	0.23	-10147	5036	4972	4866	4802	4696	5005	4835	52	1470	500	3530	5	1	10443956	508	-3.05	3.33	12	0.18	-1596.00	1463.00	10920	20230328	-55.45	4760	20240329	2.21	6980	-30.30	20240126	4760	2.21	20240329	10280	-52.68	20230404	4760	2.21	20240329	3.02	N	357880	500	52 억	23953	N	N	N	N
162	20240401	160937	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4910	150	2	3.15	346134775	71715	29.51	4760	4930	4760	6180	3335	4760	4826.53	0.04	19426	5320	5040	4900	4620	4480	4970	4550	52	1420	500	3420	5	1	10443956	513	-3.08	3.36	12	0.69	-1596.00	1463.00	11200	20230327	-56.16	4760	20240401	3.15	6980	-29.66	20240126	4760	3.15	20240401	10280	-52.24	20230404	4760	3.15	20240401	3.06	N	357880	500	52 억	4514	N	N	N	N
163	20240401	150939	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4905	145	2	3.05	329286990	68282	28.10	4760	4930	4760	6180	3335	4760	4822.46	0.04	18165	5320	5040	4900	4620	4480	4970	4550	52	1420	500	3420	5	1	10443956	512	-3.07	3.35	12	0.65	-1596.00	1463.00	11200	20230327	-56.21	4760	20240401	3.05	6980	-29.73	20240126	4760	3.05	20240401	10280	-52.29	20230404	4760	3.05	20240401	3.06	N	357880	500	52 억	4514	N	N	N	N
164	20240401	140934	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4790	30	2	0.63	225931130	46979	19.33	4760	4855	4760	6180	3335	4760	4809.20	0.04	9003	5320	5040	4900	4620	4480	4970	4550	52	1420	500	3420	5	1	10443956	500	-3.00	3.27	12	0.45	-1596.00	1463.00	11200	20230327	-57.23	4760	20240401	0.63	6980	-31.38	20240126	4760	0.63	20240401	10280	-53.40	20230404	4760	0.63	20240401	3.06	N	357880	500	52 억	4514	N	N	N	N
165	20240401	130931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4805	45	2	0.95	193132390	40148	16.52	4760	4855	4760	6180	3335	4760	4810.51	0.04	8751	5320	5040	4900	4620	4480	4970	4550	52	1420	500	3420	5	1	10443956	502	-3.01	3.28	12	0.38	-1596.00	1463.00	11200	20230327	-57.10	4760	20240401	0.95	6980	-31.16	20240126	4760	0.95	20240401	10280	-53.26	20230404	4760	0.95	20240401	3.06	N	357880	500	52 억	4514	N	N	N	N
166	20240401	120938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4785	25	2	0.53	185143590	38485	15.84	4760	4855	4760	6180	3335	4760	4810.80	0.04	7789	5320	5040	4900	4620	4480	4970	4550	52	1420	500	3420	5	1	10443956	500	-3.00	3.27	12	0.37	-1596.00	1463.00	11200	20230327	-57.28	4760	20240401	0.53	6980	-31.45	20240126	4760	0.53	20240401	10280	-53.45	20230404	4760	0.53	20240401	3.06	N	357880	500	52 억	4514	N	N	N	N
167	20240401	110936	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4810	50	2	1.05	158641735	32969	13.57	4760	4855	4760	6180	3335	4760	4811.85	0.04	7863	5320	5040	4900	4620	4480	4970	4550	52	1420	500	3420	5	1	10443956	502	-3.01	3.29	12	0.32	-1596.00	1463.00	11200	20230327	-57.05	4760	20240401	1.05	6980	-31.09	20240126	4760	1.05	20240401	10280	-53.21	20230404	4760	1.05	20240401	3.06	N	357880	500	52 억	4514	N	N	N	N
168	20240401	100933	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4835	75	2	1.58	113306945	23587	9.71	4760	4850	4760	6180	3335	4760	4803.79	0.04	5655	5320	5040	4900	4620	4480	4970	4550	52	1420	500	3420	5	1	10443956	505	-3.03	3.30	12	0.23	-1596.00	1463.00	11200	20230327	-56.83	4760	20240401	1.58	6980	-30.73	20240126	4760	1.58	20240401	10280	-52.97	20230404	4760	1.58	20240401	3.06	N	357880	500	52 억	4514	N	N	N	N
169	20240401	090932	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4800	40	2	0.84	30971905	6496	2.67	4760	4805	4760	6180	3335	4760	4767.84	0.04	-709	5320	5040	4900	4620	4480	4970	4550	52	1420	500	3420	5	1	10443956	501	-3.01	3.28	12	0.06	-1596.00	1463.00	11200	20230327	-57.14	4760	20240401	0.84	6980	-31.23	20240126	4760	0.84	20240401	10280	-53.31	20230404	4760	0.84	20240401	3.06	N	357880	500	52 억	4514	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History