KissMeData/376980/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	161251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	90	2	1.34	200832350	29711	64.22	6770	6810	6650	8720	4700	6710	6759.53	2.51	-1911	6863	6786	6663	6586	6463	6825	6625	48	2010	500	4690	10	1	9657906	657	45.64	1.43	12	0.31	149.00	4740.00	14520	20230524	-53.17	6500	20240426	4.62	11580	-41.28	20240111	6500	4.62	20240426	14520	-53.17	20230524	6500	4.62	20240426	4.35	N	376980	500	48 억	242439	N	N	16	N	N
3	20240430	151303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	90	2	1.34	184601190	27324	59.06	6770	6810	6650	8720	4700	6710	6756.01	2.51	-1905	6863	6786	6663	6586	6463	6825	6625	48	2010	500	4690	10	1	9657906	657	45.64	1.43	12	0.28	149.00	4740.00	14520	20230524	-53.17	6500	20240426	4.62	11580	-41.28	20240111	6500	4.62	20240426	14520	-53.17	20230524	6500	4.62	20240426	4.35	N	376980	500	48 억	242439	N	N	10	N	N
4	20240430	141310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	80	2	1.19	162895500	24115	52.12	6770	6810	6650	8720	4700	6710	6754.95	2.51	-2669	6863	6786	6663	6586	6463	6825	6625	48	2010	500	4690	10	1	9657906	656	45.57	1.43	12	0.25	149.00	4740.00	14520	20230524	-53.24	6500	20240426	4.46	11580	-41.36	20240111	6500	4.46	20240426	14520	-53.24	20230524	6500	4.46	20240426	4.35	N	376980	500	48 억	242439	N	N	10	N	N
5	20240430	131305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	90	2	1.34	144541870	21415	46.29	6770	6810	6650	8720	4700	6710	6749.56	2.51	-2232	6863	6786	6663	6586	6463	6825	6625	48	2010	500	4690	10	1	9657906	657	45.64	1.43	12	0.22	149.00	4740.00	14520	20230524	-53.17	6500	20240426	4.62	11580	-41.28	20240111	6500	4.62	20240426	14520	-53.17	20230524	6500	4.62	20240426	4.35	N	376980	500	48 억	242439	N	N	10	N	N
6	20240430	121302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	30	2	0.45	118033590	17503	37.83	6770	6790	6650	8720	4700	6710	6743.62	2.51	-1970	6863	6786	6663	6586	6463	6825	6625	48	2010	500	4690	10	1	9657906	651	45.23	1.42	12	0.18	149.00	4740.00	14520	20230524	-53.58	6500	20240426	3.69	11580	-41.80	20240111	6500	3.69	20240426	14520	-53.58	20230524	6500	3.69	20240426	4.35	N	376980	500	48 억	242439	N	N	10	N	N
7	20240430	111256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	0	3	0.00	102270620	15160	32.77	6770	6790	6650	8720	4700	6710	6746.08	2.51	-1941	6863	6786	6663	6586	6463	6825	6625	48	2010	500	4690	10	1	9657906	648	45.03	1.42	12	0.16	149.00	4740.00	14520	20230524	-53.79	6500	20240426	3.23	11580	-42.06	20240111	6500	3.23	20240426	14520	-53.79	20230524	6500	3.23	20240426	4.35	N	376980	500	48 억	242439	N	N	10	N	N
8	20240430	101258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	80	2	1.19	82978770	12296	26.58	6770	6790	6650	8720	4700	6710	6748.44	2.51	-2062	6863	6786	6663	6586	6463	6825	6625	48	2010	500	4690	10	1	9657906	656	45.57	1.43	12	0.13	149.00	4740.00	14520	20230524	-53.24	6500	20240426	4.46	11580	-41.36	20240111	6500	4.46	20240426	14520	-53.24	20230524	6500	4.46	20240426	4.35	N	376980	500	48 억	242439	N	N	10	N	N
9	20240430	091308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	30	2	0.45	17023320	2535	5.48	6770	6770	6650	8720	4700	6710	6715.31	2.51	317	6863	6786	6663	6586	6463	6825	6625	48	2010	500	4690	10	1	9657906	651	45.23	1.42	12	0.03	149.00	4740.00	14520	20230524	-53.58	6500	20240426	3.69	11580	-41.80	20240111	6500	3.69	20240426	14520	-53.58	20230524	6500	3.69	20240426	4.35	N	376980	500	48 억	242439	N	N	10	N	N
10	20240429	161247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	170	2	2.60	307951320	46244	40.32	6540	6740	6540	8500	4580	6540	6659.16	2.25	25008	6926	6732	6616	6422	6306	6675	6365	48	1960	500	4570	10	1	9657906	648	45.03	1.42	12	0.48	149.00	4740.00	14520	20230524	-53.79	6500	20240426	3.23	11580	-42.06	20240111	6500	3.23	20240426	14520	-53.79	20230524	6500	3.23	20240426	4.34	N	376980	500	48 억	217285	N	N	10	N	N
11	20240429	151258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	150	2	2.29	292414990	43923	38.30	6540	6740	6540	8500	4580	6540	6657.45	2.25	24249	6926	6732	6616	6422	6306	6675	6365	48	1960	500	4570	10	1	9657906	646	44.90	1.41	12	0.45	149.00	4740.00	14520	20230524	-53.93	6500	20240426	2.92	11580	-42.23	20240111	6500	2.92	20240426	14520	-53.93	20230524	6500	2.92	20240426	4.34	N	376980	500	48 억	217285	N	N	0	N	N
12	20240429	141212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	160	2	2.45	260108890	39084	34.08	6540	6740	6540	8500	4580	6540	6655.12	2.25	22102	6926	6732	6616	6422	6306	6675	6365	48	1960	500	4570	10	1	9657906	647	44.97	1.41	12	0.40	149.00	4740.00	14520	20230524	-53.86	6500	20240426	3.08	11580	-42.14	20240111	6500	3.08	20240426	14520	-53.86	20230524	6500	3.08	20240426	4.34	N	376980	500	48 억	217285	N	N	0	N	N
13	20240429	131256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	180	2	2.75	235461880	35406	30.87	6540	6740	6540	8500	4580	6540	6650.34	2.25	20220	6926	6732	6616	6422	6306	6675	6365	48	1960	500	4570	10	1	9657906	649	45.10	1.42	12	0.37	149.00	4740.00	14520	20230524	-53.72	6500	20240426	3.38	11580	-41.97	20240111	6500	3.38	20240426	14520	-53.72	20230524	6500	3.38	20240426	4.34	N	376980	500	48 억	217285	N	N	0	N	N
14	20240429	121255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	140	2	2.14	176284770	26582	23.18	6540	6690	6540	8500	4580	6540	6631.73	2.25	14469	6926	6732	6616	6422	6306	6675	6365	48	1960	500	4570	10	1	9657906	645	44.83	1.41	12	0.28	149.00	4740.00	14520	20230524	-53.99	6500	20240426	2.77	11580	-42.31	20240111	6500	2.77	20240426	14520	-53.99	20230524	6500	2.77	20240426	4.34	N	376980	500	48 억	217285	N	N	0	N	N
15	20240429	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	110	2	1.68	137227670	20731	18.08	6540	6690	6540	8500	4580	6540	6619.44	2.25	11556	6926	6732	6616	6422	6306	6675	6365	48	1960	500	4570	10	1	9657906	642	44.63	1.40	12	0.21	149.00	4740.00	14520	20230524	-54.20	6500	20240426	2.31	11580	-42.57	20240111	6500	2.31	20240426	14520	-54.20	20230524	6500	2.31	20240426	4.34	N	376980	500	48 억	217285	N	N	0	N	N
16	20240429	101255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	110	2	1.68	110096600	16659	14.52	6540	6690	6540	8500	4580	6540	6608.84	2.25	9951	6926	6732	6616	6422	6306	6675	6365	48	1960	500	4570	10	1	9657906	642	44.63	1.40	12	0.17	149.00	4740.00	14520	20230524	-54.20	6500	20240426	2.31	11580	-42.57	20240111	6500	2.31	20240426	14520	-54.20	20230524	6500	2.31	20240426	4.34	N	376980	500	48 억	217285	N	N	0	N	N
17	20240429	091256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	100	2	1.53	52122400	7919	6.90	6540	6640	6540	8500	4580	6540	6581.94	2.25	4269	6926	6732	6616	6422	6306	6675	6365	48	1960	500	4570	10	1	9657906	641	44.56	1.40	12	0.08	149.00	4740.00	14520	20230524	-54.27	6500	20240426	2.15	11580	-42.66	20240111	6500	2.15	20240426	14520	-54.27	20230524	6500	2.15	20240426	4.34	N	376980	500	48 억	217285	N	N	0	N	N
18	20240426	161249	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6540	-210	5	-3.11	746576310	112936	215.85	6770	6810	6500	8770	4730	6750	6611.12	2.37	-11204	7003	6876	6813	6686	6623	6845	6655	48	2020	500	4720	10	1	9657906	632	43.89	1.38	12	1.17	149.00	4740.00	14520	20230524	-54.96	6500	20240426	0.62	11580	-43.52	20240111	6500	0.62	20240426	14520	-54.96	20230524	6500	0.62	20240426	4.35	N	376980	500	48 억	228426	N	N	1	N	N
19	20240426	151252	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6580	-170	5	-2.52	704344400	106485	203.52	6770	6810	6500	8770	4730	6750	6614.49	2.37	-11170	7003	6876	6813	6686	6623	6845	6655	48	2020	500	4720	10	1	9657906	635	44.16	1.39	12	1.10	149.00	4740.00	14520	20230524	-54.68	6500	20240426	1.23	11580	-43.18	20240111	6500	1.23	20240426	14520	-54.68	20230524	6500	1.23	20240426	4.35	N	376980	500	48 억	228426	N	N	1	N	N
20	20240426	141250	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6600	-150	5	-2.22	630506610	95257	182.06	6770	6810	6500	8770	4730	6750	6619.01	2.37	-11481	7003	6876	6813	6686	6623	6845	6655	48	2020	500	4720	10	1	9657906	637	44.30	1.39	12	0.99	149.00	4740.00	14520	20230524	-54.55	6500	20240426	1.54	11580	-43.01	20240111	6500	1.54	20240426	14520	-54.55	20230524	6500	1.54	20240426	4.35	N	376980	500	48 억	228426	N	N	1	N	N
21	20240426	131250	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6660	-90	5	-1.33	312864990	46911	89.66	6770	6810	6600	8770	4730	6750	6669.33	2.37	-9479	7003	6876	6813	6686	6623	6845	6655	48	2020	500	4720	10	1	9657906	643	44.70	1.41	12	0.49	149.00	4740.00	14520	20230524	-54.13	6600	20240426	0.91	11580	-42.49	20240111	6600	0.91	20240426	14520	-54.13	20230524	6600	0.91	20240426	4.35	N	376980	500	48 억	228426	N	N	1	N	N
22	20240426	121248	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6670	-80	5	-1.19	279094920	41830	79.95	6770	6810	6600	8770	4730	6750	6672.12	2.37	-8984	7003	6876	6813	6686	6623	6845	6655	48	2020	500	4720	10	1	9657906	644	44.77	1.41	12	0.43	149.00	4740.00	14520	20230524	-54.06	6600	20240426	1.06	11580	-42.40	20240111	6600	1.06	20240426	14520	-54.06	20230524	6600	1.06	20240426	4.35	N	376980	500	48 억	228426	N	N	1	N	N
23	20240426	111242	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6660	-90	5	-1.33	224077260	33551	64.13	6770	6810	6600	8770	4730	6750	6678.71	2.37	-8972	7003	6876	6813	6686	6623	6845	6655	48	2020	500	4720	10	1	9657906	643	44.70	1.41	12	0.35	149.00	4740.00	14520	20230524	-54.13	6600	20240426	0.91	11580	-42.49	20240111	6600	0.91	20240426	14520	-54.13	20230524	6600	0.91	20240426	4.35	N	376980	500	48 억	228426	N	N	1	N	N
24	20240426	101247	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6670	-80	5	-1.19	97470980	14510	27.73	6770	6810	6670	8770	4730	6750	6717.50	2.37	-4786	7003	6876	6813	6686	6623	6845	6655	48	2020	500	4720	10	1	9657906	644	44.77	1.41	12	0.15	149.00	4740.00	14520	20230524	-54.06	6670	20240426	0.00	11580	-42.40	20240111	6670	0.00	20240426	14520	-54.06	20230524	6670	0.00	20240426	4.35	N	376980	500	48 억	228426	N	N	1	N	N
25	20240426	091252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	50	2	0.74	7830300	1157	2.21	6770	6810	6710	8770	4730	6750	6767.76	2.37	-91	7003	6876	6813	6686	6623	6845	6655	48	2020	500	4720	10	1	9657906	657	45.64	1.43	12	0.01	149.00	4740.00	14520	20230524	-53.17	6700	20240415	1.49	11580	-41.28	20240111	6700	1.49	20240415	14520	-53.17	20230524	6700	1.49	20240415	4.35	N	376980	500	48 억	228426	N	N	1	N	N
26	20240425	161241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	-160	5	-2.32	351459360	51625	89.33	6910	6940	6750	8980	4840	6910	6808.02	2.40	-2303	7036	6972	6856	6792	6676	7005	6825	48	2070	500	4830	10	1	9657906	652	45.30	1.42	12	0.53	149.00	4740.00	14520	20230524	-53.51	6700	20240415	0.75	11580	-41.71	20240111	6700	0.75	20240415	14520	-53.51	20230524	6700	0.75	20240415	4.34	N	376980	500	48 억	232219	N	N	1	N	N
27	20240425	151247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	-140	5	-2.03	323773620	47526	82.23	6910	6940	6760	8980	4840	6910	6812.47	2.40	-1629	7036	6972	6856	6792	6676	7005	6825	48	2070	500	4830	10	1	9657906	654	45.44	1.43	12	0.49	149.00	4740.00	14520	20230524	-53.37	6700	20240415	1.04	11580	-41.54	20240111	6700	1.04	20240415	14520	-53.37	20230524	6700	1.04	20240415	4.34	N	376980	500	48 억	232219	N	N	29	N	N
28	20240425	141244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	-140	5	-2.03	278323880	40815	70.62	6910	6940	6760	8980	4840	6910	6819.07	2.40	2550	7036	6972	6856	6792	6676	7005	6825	48	2070	500	4830	10	1	9657906	654	45.44	1.43	12	0.42	149.00	4740.00	14520	20230524	-53.37	6700	20240415	1.04	11580	-41.54	20240111	6700	1.04	20240415	14520	-53.37	20230524	6700	1.04	20240415	4.34	N	376980	500	48 억	232219	N	N	29	N	N
29	20240425	131244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	-90	5	-1.30	232213110	34017	58.86	6910	6940	6770	8980	4840	6910	6826.28	2.40	2673	7036	6972	6856	6792	6676	7005	6825	48	2070	500	4830	10	1	9657906	659	45.77	1.44	12	0.35	149.00	4740.00	14520	20230524	-53.03	6700	20240415	1.79	11580	-41.11	20240111	6700	1.79	20240415	14520	-53.03	20230524	6700	1.79	20240415	4.34	N	376980	500	48 억	232219	N	N	29	N	N
30	20240425	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	-70	5	-1.01	179321590	26230	45.39	6910	6940	6770	8980	4840	6910	6836.39	2.40	1846	7036	6972	6856	6792	6676	7005	6825	48	2070	500	4830	10	1	9657906	661	45.91	1.44	12	0.27	149.00	4740.00	14520	20230524	-52.89	6700	20240415	2.09	11580	-40.93	20240111	6700	2.09	20240415	14520	-52.89	20230524	6700	2.09	20240415	4.34	N	376980	500	48 억	232219	N	N	29	N	N
31	20240425	111242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	-90	5	-1.30	175537030	25676	44.43	6910	6940	6770	8980	4840	6910	6836.50	2.40	1533	7036	6972	6856	6792	6676	7005	6825	48	2070	500	4830	10	1	9657906	659	45.77	1.44	12	0.27	149.00	4740.00	14520	20230524	-53.03	6700	20240415	1.79	11580	-41.11	20240111	6700	1.79	20240415	14520	-53.03	20230524	6700	1.79	20240415	4.34	N	376980	500	48 억	232219	N	N	29	N	N
32	20240425	101241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-120	5	-1.74	117631330	17157	29.69	6910	6940	6790	8980	4840	6910	6856.04	2.40	2300	7036	6972	6856	6792	6676	7005	6825	48	2070	500	4830	10	1	9657906	656	45.57	1.43	12	0.18	149.00	4740.00	14520	20230524	-53.24	6700	20240415	1.34	11580	-41.36	20240111	6700	1.34	20240415	14520	-53.24	20230524	6700	1.34	20240415	4.34	N	376980	500	48 억	232219	N	N	29	N	N
33	20240425	091247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-40	5	-0.58	48947250	7102	12.29	6910	6940	6870	8980	4840	6910	6891.93	2.40	2257	7036	6972	6856	6792	6676	7005	6825	48	2070	500	4830	10	1	9657906	663	46.11	1.45	12	0.07	149.00	4740.00	14520	20230524	-52.69	6700	20240415	2.54	11580	-40.67	20240111	6700	2.54	20240415	14520	-52.69	20230524	6700	2.54	20240415	4.34	N	376980	500	48 억	232219	N	N	29	N	N
34	20240424	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	80	2	1.17	394151880	57708	68.58	6830	6920	6740	8870	4790	6830	6829.37	2.12	27575	7096	6962	6866	6732	6636	6915	6685	48	2040	500	4780	10	1	9657906	667	46.38	1.46	12	0.60	149.00	4740.00	14520	20230524	-52.41	6700	20240415	3.13	11580	-40.33	20240111	6700	3.13	20240415	14520	-52.41	20230524	6700	3.13	20240415	3.83	N	376980	500	48 억	204536	N	N	29	N	N
35	20240424	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	10	2	0.15	377867870	55350	65.78	6830	6920	6740	8870	4790	6830	6826.88	2.12	27542	7096	6962	6866	6732	6636	6915	6685	48	2040	500	4780	10	1	9657906	661	45.91	1.44	12	0.57	149.00	4740.00	14520	20230524	-52.89	6700	20240415	2.09	11580	-40.93	20240111	6700	2.09	20240415	14520	-52.89	20230524	6700	2.09	20240415	3.83	N	376980	500	48 억	204536	N	N	29	N	N
36	20240424	141241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	30	2	0.44	318192050	46639	55.43	6830	6920	6740	8870	4790	6830	6822.45	2.12	21171	7096	6962	6866	6732	6636	6915	6685	48	2040	500	4780	10	1	9657906	663	46.04	1.45	12	0.48	149.00	4740.00	14520	20230524	-52.75	6700	20240415	2.39	11580	-40.76	20240111	6700	2.39	20240415	14520	-52.75	20230524	6700	2.39	20240415	3.83	N	376980	500	48 억	204536	N	N	29	N	N
37	20240424	131244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	70	2	1.02	267347540	39255	46.65	6830	6920	6740	8870	4790	6830	6810.53	2.12	15429	7096	6962	6866	6732	6636	6915	6685	48	2040	500	4780	10	1	9657906	666	46.31	1.46	12	0.41	149.00	4740.00	14520	20230524	-52.48	6700	20240415	2.99	11580	-40.41	20240111	6700	2.99	20240415	14520	-52.48	20230524	6700	2.99	20240415	3.83	N	376980	500	48 억	204536	N	N	29	N	N
38	20240424	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	40	2	0.59	231190430	33991	40.40	6830	6920	6740	8870	4790	6830	6801.52	2.12	12333	7096	6962	6866	6732	6636	6915	6685	48	2040	500	4780	10	1	9657906	663	46.11	1.45	12	0.35	149.00	4740.00	14520	20230524	-52.69	6700	20240415	2.54	11580	-40.67	20240111	6700	2.54	20240415	14520	-52.69	20230524	6700	2.54	20240415	3.83	N	376980	500	48 억	204536	N	N	29	N	N
39	20240424	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	60	2	0.88	216762460	31891	37.90	6830	6920	6740	8870	4790	6830	6796.98	2.12	11925	7096	6962	6866	6732	6636	6915	6685	48	2040	500	4780	10	1	9657906	665	46.24	1.45	12	0.33	149.00	4740.00	14520	20230524	-52.55	6700	20240415	2.84	11580	-40.50	20240111	6700	2.84	20240415	14520	-52.55	20230524	6700	2.84	20240415	3.83	N	376980	500	48 억	204536	N	N	29	N	N
40	20240424	101233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	20	2	0.29	160970330	23726	28.20	6830	6870	6740	8870	4790	6830	6784.55	2.12	8617	7096	6962	6866	6732	6636	6915	6685	48	2040	500	4780	10	1	9657906	662	45.97	1.45	12	0.25	149.00	4740.00	14520	20230524	-52.82	6700	20240415	2.24	11580	-40.85	20240111	6700	2.24	20240415	14520	-52.82	20230524	6700	2.24	20240415	3.83	N	376980	500	48 억	204536	N	N	29	N	N
41	20240424	091238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	20	2	0.29	9996660	1464	1.74	6830	6870	6810	8870	4790	6830	6828.32	2.12	271	7096	6962	6866	6732	6636	6915	6685	48	2040	500	4780	10	1	9657906	662	45.97	1.45	12	0.02	149.00	4740.00	14520	20230524	-52.82	6700	20240415	2.24	11580	-40.85	20240111	6700	2.24	20240415	14520	-52.82	20230524	6700	2.24	20240415	3.83	N	376980	500	48 억	204536	N	N	29	N	N
42	20240423	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	-130	5	-1.87	575899160	83749	11.26	6890	7000	6770	9040	4880	6960	6876.61	2.10	3536	8400	7680	7290	6570	6180	8040	6930	48	2080	500	4870	10	1	9657906	660	45.84	1.44	12	0.87	149.00	4740.00	14520	20230524	-52.96	6700	20240415	1.94	11580	-41.02	20240111	6700	1.94	20240415	14520	-52.96	20230524	6700	1.94	20240415	3.82	N	376980	500	48 억	202384	N	N	29	N	N
43	20240423	151233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	-150	5	-2.16	518558780	75322	10.13	6890	7000	6790	9040	4880	6960	6884.46	2.10	9075	8400	7680	7290	6570	6180	8040	6930	48	2080	500	4870	10	1	9657906	658	45.70	1.44	12	0.78	149.00	4740.00	14520	20230524	-53.10	6700	20240415	1.64	11580	-41.19	20240111	6700	1.64	20240415	14520	-53.10	20230524	6700	1.64	20240415	3.82	N	376980	500	48 억	202384	N	N	34	N	N
44	20240423	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	-110	5	-1.58	472178500	68524	9.22	6890	7000	6790	9040	4880	6960	6890.60	2.10	9962	8400	7680	7290	6570	6180	8040	6930	48	2080	500	4870	10	1	9657906	662	45.97	1.45	12	0.71	149.00	4740.00	14520	20230524	-52.82	6700	20240415	2.24	11580	-40.85	20240111	6700	2.24	20240415	14520	-52.82	20230524	6700	2.24	20240415	3.82	N	376980	500	48 억	202384	N	N	34	N	N
45	20240423	131230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-100	5	-1.44	467656140	67864	9.13	6890	7000	6790	9040	4880	6960	6890.98	2.10	10093	8400	7680	7290	6570	6180	8040	6930	48	2080	500	4870	10	1	9657906	663	46.04	1.45	12	0.70	149.00	4740.00	14520	20230524	-52.75	6700	20240415	2.39	11580	-40.76	20240111	6700	2.39	20240415	14520	-52.75	20230524	6700	2.39	20240415	3.82	N	376980	500	48 억	202384	N	N	34	N	N
46	20240423	121228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-90	5	-1.29	460478660	66814	8.99	6890	7000	6790	9040	4880	6960	6891.85	2.10	9920	8400	7680	7290	6570	6180	8040	6930	48	2080	500	4870	10	1	9657906	663	46.11	1.45	12	0.69	149.00	4740.00	14520	20230524	-52.69	6700	20240415	2.54	11580	-40.67	20240111	6700	2.54	20240415	14520	-52.69	20230524	6700	2.54	20240415	3.82	N	376980	500	48 억	202384	N	N	34	N	N
47	20240423	111230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	-150	5	-2.16	437265220	63425	8.53	6890	7000	6790	9040	4880	6960	6894.11	2.10	10753	8400	7680	7290	6570	6180	8040	6930	48	2080	500	4870	10	1	9657906	658	45.70	1.44	12	0.66	149.00	4740.00	14520	20230524	-53.10	6700	20240415	1.64	11580	-41.19	20240111	6700	1.64	20240415	14520	-53.10	20230524	6700	1.64	20240415	3.82	N	376980	500	48 억	202384	N	N	34	N	N
48	20240423	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-50	5	-0.72	329593940	47691	6.41	6890	7000	6880	9040	4880	6960	6910.93	2.10	21192	8400	7680	7290	6570	6180	8040	6930	48	2080	500	4870	10	1	9657906	667	46.38	1.46	12	0.49	149.00	4740.00	14520	20230524	-52.41	6700	20240415	3.13	11580	-40.33	20240111	6700	3.13	20240415	14520	-52.41	20230524	6700	3.13	20240415	3.82	N	376980	500	48 억	202384	N	N	34	N	N
49	20240423	091230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	20	2	0.29	63522260	9182	1.24	6890	7000	6880	9040	4880	6960	6917.67	2.10	2114	8400	7680	7290	6570	6180	8040	6930	48	2080	500	4870	10	1	9657906	674	46.85	1.47	12	0.10	149.00	4740.00	14520	20230524	-51.93	6700	20240415	4.18	11580	-39.72	20240111	6700	4.18	20240415	14520	-51.93	20230524	6700	4.18	20240415	3.82	N	376980	500	48 억	202384	N	N	34	N	N
50	20240422	161225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	60	2	0.87	5515447620	741726	1803.63	6900	8010	6900	8970	4830	6900	7436.00	3.27	-111982	7240	7070	6950	6780	6660	7010	6720	48	2070	500	4830	10	1	9603984	668	46.71	1.47	12	7.72	149.00	4740.00	14540	20230414	-52.13	6700	20240415	3.88	11580	-39.90	20240111	6700	3.88	20240415	14520	-52.07	20230524	6700	3.88	20240415	3.88	N	376980	500	48 억	314474	N	N	34	N	N
51	20240422	151222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	90	2	1.30	5446144470	731775	1779.44	6900	8010	6900	8970	4830	6900	7442.38	3.27	-112402	7240	7070	6950	6780	6660	7010	6720	48	2070	500	4830	10	1	9603984	671	46.91	1.47	12	7.62	149.00	4740.00	14540	20230414	-51.93	6700	20240415	4.33	11580	-39.64	20240111	6700	4.33	20240415	14520	-51.86	20230524	6700	4.33	20240415	3.88	N	376980	500	48 억	314474	N	N	16	N	N
52	20240422	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	120	2	1.74	5365694370	720254	1751.42	6900	8010	6900	8970	4830	6900	7449.73	3.27	-111175	7240	7070	6950	6780	6660	7010	6720	48	2070	500	4830	10	1	9603984	674	47.11	1.48	12	7.50	149.00	4740.00	14540	20230414	-51.72	6700	20240415	4.78	11580	-39.38	20240111	6700	4.78	20240415	14520	-51.65	20230524	6700	4.78	20240415	3.88	N	376980	500	48 억	314474	N	N	16	N	N
53	20240422	131221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	120	2	1.74	5290475770	709517	1725.31	6900	8010	6900	8970	4830	6900	7456.45	3.27	-111421	7240	7070	6950	6780	6660	7010	6720	48	2070	500	4830	10	1	9603984	674	47.11	1.48	12	7.39	149.00	4740.00	14540	20230414	-51.72	6700	20240415	4.78	11580	-39.38	20240111	6700	4.78	20240415	14520	-51.65	20230524	6700	4.78	20240415	3.88	N	376980	500	48 억	314474	N	N	16	N	N
54	20240422	121220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	130	2	1.88	5239059200	702186	1707.48	6900	8010	6900	8970	4830	6900	7461.07	3.27	-111720	7240	7070	6950	6780	6660	7010	6720	48	2070	500	4830	10	1	9603984	675	47.18	1.48	12	7.31	149.00	4740.00	14540	20230414	-51.65	6700	20240415	4.93	11580	-39.29	20240111	6700	4.93	20240415	14520	-51.58	20230524	6700	4.93	20240415	3.88	N	376980	500	48 억	314474	N	N	16	N	N
55	20240422	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	110	2	1.59	5189333440	695089	1690.23	6900	8010	6900	8970	4830	6900	7465.71	3.27	-111029	7240	7070	6950	6780	6660	7010	6720	48	2070	500	4830	10	1	9603984	673	47.05	1.48	12	7.24	149.00	4740.00	14540	20230414	-51.79	6700	20240415	4.63	11580	-39.46	20240111	6700	4.63	20240415	14520	-51.72	20230524	6700	4.63	20240415	3.88	N	376980	500	48 억	314474	N	N	16	N	N
56	20240422	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	120	2	1.74	5029546090	672243	1634.67	6900	8010	6900	8970	4830	6900	7481.74	3.27	-107408	7240	7070	6950	6780	6660	7010	6720	48	2070	500	4830	10	1	9603984	674	47.11	1.48	12	7.00	149.00	4740.00	14540	20230414	-51.72	6700	20240415	4.78	11580	-39.38	20240111	6700	4.78	20240415	14520	-51.65	20230524	6700	4.78	20240415	3.88	N	376980	500	48 억	314474	N	N	16	N	N
57	20240422	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	1090	2	15.80	2041107580	264769	643.83	6900	8000	6900	8970	4830	6900	7709.01	3.27	-28273	7240	7070	6950	6780	6660	7010	6720	48	2070	500	4830	10	1	9603984	767	53.62	1.69	12	2.76	149.00	4740.00	14540	20230414	-45.05	6700	20240415	19.25	11580	-31.00	20240111	6700	19.25	20240415	14520	-44.97	20230524	6700	19.25	20240415	3.88	N	376980	500	48 억	314474	N	N	16	N	N
58	20240419	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-180	5	-2.54	285135170	41035	298.02	7120	7120	6830	9200	4960	7080	6948.55	3.35	-6671	7226	7152	7076	7002	6926	7190	7040	48	2120	500	4950	10	1	9603984	663	46.31	1.46	12	0.43	149.00	4740.00	14540	20230414	-52.54	6700	20240415	2.99	11580	-40.41	20240111	6700	2.99	20240415	14520	-52.48	20230524	6700	2.99	20240415	3.95	N	376980	500	48 억	321377	N	N	16	N	N
59	20240419	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-180	5	-2.54	277457000	39923	289.95	7120	7120	6830	9200	4960	7080	6949.80	3.35	-6373	7226	7152	7076	7002	6926	7190	7040	48	2120	500	4950	10	1	9603984	663	46.31	1.46	12	0.42	149.00	4740.00	14540	20230414	-52.54	6700	20240415	2.99	11580	-40.41	20240111	6700	2.99	20240415	14520	-52.48	20230524	6700	2.99	20240415	3.95	N	376980	500	48 억	321377	N	N	21	N	N
60	20240419	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-160	5	-2.26	243099650	34942	253.77	7120	7120	6830	9200	4960	7080	6957.23	3.35	-4709	7226	7152	7076	7002	6926	7190	7040	48	2120	500	4950	10	1	9603984	665	46.44	1.46	12	0.36	149.00	4740.00	14540	20230414	-52.41	6700	20240415	3.28	11580	-40.24	20240111	6700	3.28	20240415	14520	-52.34	20230524	6700	3.28	20240415	3.95	N	376980	500	48 억	321377	N	N	21	N	N
61	20240419	131127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-180	5	-2.54	209269540	30050	218.24	7120	7120	6830	9200	4960	7080	6964.04	3.35	-4213	7226	7152	7076	7002	6926	7190	7040	48	2120	500	4950	10	1	9603984	663	46.31	1.46	12	0.31	149.00	4740.00	14540	20230414	-52.54	6700	20240415	2.99	11580	-40.41	20240111	6700	2.99	20240415	14520	-52.48	20230524	6700	2.99	20240415	3.95	N	376980	500	48 억	321377	N	N	21	N	N
62	20240419	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-120	5	-1.69	185104040	26553	192.85	7120	7120	6830	9200	4960	7080	6971.12	3.35	-4222	7226	7152	7076	7002	6926	7190	7040	48	2120	500	4950	10	1	9603984	668	46.71	1.47	12	0.28	149.00	4740.00	14540	20230414	-52.13	6700	20240415	3.88	11580	-39.90	20240111	6700	3.88	20240415	14520	-52.07	20230524	6700	3.88	20240415	3.95	N	376980	500	48 억	321377	N	N	21	N	N
63	20240419	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-70	5	-0.99	117035720	16725	121.47	7120	7120	6830	9200	4960	7080	6997.65	3.35	-6024	7226	7152	7076	7002	6926	7190	7040	48	2120	500	4950	10	1	9603984	673	47.05	1.48	12	0.17	149.00	4740.00	14540	20230414	-51.79	6700	20240415	4.63	11580	-39.46	20240111	6700	4.63	20240415	14520	-51.72	20230524	6700	4.63	20240415	3.95	N	376980	500	48 억	321377	N	N	21	N	N
64	20240419	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-10	5	-0.14	31280650	4443	32.27	7120	7120	7010	9200	4960	7080	7040.43	3.35	-1529	7226	7152	7076	7002	6926	7190	7040	48	2120	500	4950	10	1	9603984	679	47.45	1.49	12	0.05	149.00	4740.00	14540	20230414	-51.38	6700	20240415	5.52	11580	-38.95	20240111	6700	5.52	20240415	14520	-51.31	20230524	6700	5.52	20240415	3.95	N	376980	500	48 억	321377	N	N	21	N	N
65	20240419	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-30	5	-0.42	10560910	1491	10.83	7120	7120	7050	9200	4960	7080	7083.11	3.35	-1215	7226	7152	7076	7002	6926	7190	7040	48	2120	500	4950	10	1	9603984	677	47.32	1.49	12	0.02	149.00	4740.00	14540	20230414	-51.51	6700	20240415	5.22	11580	-39.12	20240111	6700	5.22	20240415	14520	-51.45	20230524	6700	5.22	20240415	3.95	N	376980	500	48 억	321377	N	N	21	N	N
66	20240418	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	80	2	1.14	97419630	13748	32.47	7070	7150	7000	9100	4900	7000	7086.10	3.38	-2508	7293	7146	6983	6836	6673	7220	6910	48	2100	500	4900	10	1	9603984	680	47.52	1.49	12	0.14	149.00	4740.00	14540	20230412	-51.31	6700	20240415	5.67	11580	-38.86	20240111	6700	5.67	20240415	14520	-51.24	20230524	6700	5.67	20240415	4.05	N	376980	500	48 억	324250	N	N	21	N	N
67	20240418	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	60	2	0.86	85440790	12055	28.48	7070	7150	7000	9100	4900	7000	7087.58	3.38	-2128	7293	7146	6983	6836	6673	7220	6910	48	2100	500	4900	10	1	9603984	678	47.38	1.49	12	0.13	149.00	4740.00	14540	20230412	-51.44	6700	20240415	5.37	11580	-39.03	20240111	6700	5.37	20240415	14520	-51.38	20230524	6700	5.37	20240415	4.05	N	376980	500	48 억	324250	N	N	26	N	N
68	20240418	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	70	2	1.00	80028560	11287	26.66	7070	7150	7000	9100	4900	7000	7090.33	3.38	-1528	7293	7146	6983	6836	6673	7220	6910	48	2100	500	4900	10	1	9603984	679	47.45	1.49	12	0.12	149.00	4740.00	14540	20230412	-51.38	6700	20240415	5.52	11580	-38.95	20240111	6700	5.52	20240415	14520	-51.31	20230524	6700	5.52	20240415	4.05	N	376980	500	48 억	324250	N	N	26	N	N
69	20240418	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	60	2	0.86	71282170	10048	23.73	7070	7150	7000	9100	4900	7000	7094.17	3.38	-1236	7293	7146	6983	6836	6673	7220	6910	48	2100	500	4900	10	1	9603984	678	47.38	1.49	12	0.10	149.00	4740.00	14540	20230412	-51.44	6700	20240415	5.37	11580	-39.03	20240111	6700	5.37	20240415	14520	-51.38	20230524	6700	5.37	20240415	4.05	N	376980	500	48 억	324250	N	N	26	N	N
70	20240418	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	110	2	1.57	56702120	7983	18.86	7070	7150	7000	9100	4900	7000	7102.86	3.38	-1355	7293	7146	6983	6836	6673	7220	6910	48	2100	500	4900	10	1	9603984	683	47.72	1.50	12	0.08	149.00	4740.00	14540	20230412	-51.10	6700	20240415	6.12	11580	-38.60	20240111	6700	6.12	20240415	14520	-51.03	20230524	6700	6.12	20240415	4.05	N	376980	500	48 억	324250	N	N	26	N	N
71	20240418	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	120	2	1.71	42614360	6004	14.18	7070	7150	7000	9100	4900	7000	7097.66	3.38	-1517	7293	7146	6983	6836	6673	7220	6910	48	2100	500	4900	10	1	9603984	684	47.79	1.50	12	0.06	149.00	4740.00	14540	20230412	-51.03	6700	20240415	6.27	11580	-38.51	20240111	6700	6.27	20240415	14520	-50.96	20230524	6700	6.27	20240415	4.05	N	376980	500	48 억	324250	N	N	26	N	N
72	20240418	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	80	2	1.14	21372670	3020	7.13	7070	7100	7000	9100	4900	7000	7077.04	3.38	-40	7293	7146	6983	6836	6673	7220	6910	48	2100	500	4900	10	1	9603984	680	47.52	1.49	12	0.03	149.00	4740.00	14540	20230412	-51.31	6700	20240415	5.67	11580	-38.86	20240111	6700	5.67	20240415	14520	-51.24	20230524	6700	5.67	20240415	4.05	N	376980	500	48 억	324250	N	N	26	N	N
73	20240418	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	60	2	0.86	7639570	1082	2.56	7070	7070	7000	9100	4900	7000	7060.60	3.38	54	7293	7146	6983	6836	6673	7220	6910	48	2100	500	4900	10	1	9603984	678	47.38	1.49	12	0.01	149.00	4740.00	14540	20230412	-51.44	6700	20240415	5.37	11580	-39.03	20240111	6700	5.37	20240415	14520	-51.38	20230524	6700	5.37	20240415	4.05	N	376980	500	48 억	324250	N	N	26	N	N
74	20240417	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	180	2	2.64	294615770	42046	95.10	6820	7130	6820	8860	4780	6820	7007.01	3.32	4926	7113	6966	6833	6686	6553	7040	6760	48	2040	500	4770	10	1	9603984	672	46.98	1.48	12	0.44	149.00	4740.00	14690	20230411	-52.35	6700	20240415	4.48	11580	-39.55	20240111	6700	4.48	20240415	14520	-51.79	20230524	6700	4.48	20240415	4.04	N	376980	500	48 억	319331	N	N	26	N	N
75	20240417	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	170	2	2.49	289531370	41319	93.46	6820	7130	6820	8860	4780	6820	7007.22	3.32	4951	7113	6966	6833	6686	6553	7040	6760	48	2040	500	4770	10	1	9603984	671	46.91	1.47	12	0.43	149.00	4740.00	14690	20230411	-52.42	6700	20240415	4.33	11580	-39.64	20240111	6700	4.33	20240415	14520	-51.86	20230524	6700	4.33	20240415	4.04	N	376980	500	48 억	319331	N	N	33	N	N
76	20240417	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	240	2	3.52	278236660	39713	89.82	6820	7130	6820	8860	4780	6820	7006.19	3.32	5402	7113	6966	6833	6686	6553	7040	6760	48	2040	500	4770	10	1	9603984	678	47.38	1.49	12	0.41	149.00	4740.00	14690	20230411	-51.94	6700	20240415	5.37	11580	-39.03	20240111	6700	5.37	20240415	14520	-51.38	20230524	6700	5.37	20240415	4.04	N	376980	500	48 억	319331	N	N	33	N	N
77	20240417	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	250	2	3.67	211500980	30278	68.48	6820	7120	6820	8860	4780	6820	6985.30	3.32	4560	7113	6966	6833	6686	6553	7040	6760	48	2040	500	4770	10	1	9603984	679	47.45	1.49	12	0.32	149.00	4740.00	14690	20230411	-51.87	6700	20240415	5.52	11580	-38.95	20240111	6700	5.52	20240415	14520	-51.31	20230524	6700	5.52	20240415	4.04	N	376980	500	48 억	319331	N	N	33	N	N
78	20240417	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	170	2	2.49	142524960	20473	46.31	6820	7050	6820	8860	4780	6820	6961.61	3.32	5003	7113	6966	6833	6686	6553	7040	6760	48	2040	500	4770	10	1	9603984	671	46.91	1.47	12	0.21	149.00	4740.00	14690	20230411	-52.42	6700	20240415	4.33	11580	-39.64	20240111	6700	4.33	20240415	14520	-51.86	20230524	6700	4.33	20240415	4.04	N	376980	500	48 억	319331	N	N	33	N	N
79	20240417	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	140	2	2.05	130293910	18719	42.34	6820	7050	6820	8860	4780	6820	6960.52	3.32	5236	7113	6966	6833	6686	6553	7040	6760	48	2040	500	4770	10	1	9603984	668	46.71	1.47	12	0.19	149.00	4740.00	14690	20230411	-52.62	6700	20240415	3.88	11580	-39.90	20240111	6700	3.88	20240415	14520	-52.07	20230524	6700	3.88	20240415	4.04	N	376980	500	48 억	319331	N	N	33	N	N
80	20240417	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	150	2	2.20	99246980	14246	32.22	6820	7050	6820	8860	4780	6820	6966.66	3.32	5845	7113	6966	6833	6686	6553	7040	6760	48	2040	500	4770	10	1	9603984	669	46.78	1.47	12	0.15	149.00	4740.00	14690	20230411	-52.55	6700	20240415	4.03	11580	-39.81	20240111	6700	4.03	20240415	14520	-52.00	20230524	6700	4.03	20240415	4.04	N	376980	500	48 억	319331	N	N	33	N	N
81	20240417	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	120	2	1.76	29102530	4209	9.52	6820	6960	6820	8860	4780	6820	6914.36	3.32	1295	7113	6966	6833	6686	6553	7040	6760	48	2040	500	4770	10	1	9603984	667	46.58	1.46	12	0.04	149.00	4740.00	14690	20230411	-52.76	6700	20240415	3.58	11580	-40.07	20240111	6700	3.58	20240415	14520	-52.20	20230524	6700	3.58	20240415	4.04	N	376980	500	48 억	319331	N	N	33	N	N
82	20240416	161120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6820	-50	5	-0.73	289556990	42642	47.71	6800	6980	6700	8930	4810	6870	6790.28	3.44	-11336	7756	7312	7006	6562	6256	7535	6785	48	2060	500	4800	10	1	9603984	655	45.77	1.44	12	0.44	149.00	4740.00	14690	20230411	-53.57	6700	20240416	1.79	11580	-41.11	20240111	6700	1.79	20240416	14520	-53.03	20230524	6700	1.79	20240416	3.99	N	376980	500	48 억	330442	N	N	33	N	N
83	20240416	151118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6800	-70	5	-1.02	258254130	38047	42.57	6800	6980	6700	8930	4810	6870	6787.77	3.44	-9948	7756	7312	7006	6562	6256	7535	6785	48	2060	500	4800	10	1	9603984	653	45.64	1.43	12	0.40	149.00	4740.00	14690	20230411	-53.71	6700	20240416	1.49	11580	-41.28	20240111	6700	1.49	20240416	14520	-53.17	20230524	6700	1.49	20240416	3.99	N	376980	500	48 억	330442	N	N	75	N	N
84	20240416	141119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6780	-90	5	-1.31	229408690	33778	37.79	6800	6980	6700	8930	4810	6870	6791.66	3.44	-9274	7756	7312	7006	6562	6256	7535	6785	48	2060	500	4800	10	1	9603984	651	45.50	1.43	12	0.35	149.00	4740.00	14690	20230411	-53.85	6700	20240416	1.19	11580	-41.45	20240111	6700	1.19	20240416	14520	-53.31	20230524	6700	1.19	20240416	3.99	N	376980	500	48 억	330442	N	N	75	N	N
85	20240416	131116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6770	-100	5	-1.46	207654720	30563	34.19	6800	6980	6700	8930	4810	6870	6794.32	3.44	-7897	7756	7312	7006	6562	6256	7535	6785	48	2060	500	4800	10	1	9603984	650	45.44	1.43	12	0.32	149.00	4740.00	14690	20230411	-53.91	6700	20240416	1.04	11580	-41.54	20240111	6700	1.04	20240416	14520	-53.37	20230524	6700	1.04	20240416	3.99	N	376980	500	48 억	330442	N	N	75	N	N
86	20240416	121119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6780	-90	5	-1.31	176846610	25995	29.08	6800	6980	6700	8930	4810	6870	6803.10	3.44	-7334	7756	7312	7006	6562	6256	7535	6785	48	2060	500	4800	10	1	9603984	651	45.50	1.43	12	0.27	149.00	4740.00	14690	20230411	-53.85	6700	20240416	1.19	11580	-41.45	20240111	6700	1.19	20240416	14520	-53.31	20230524	6700	1.19	20240416	3.99	N	376980	500	48 억	330442	N	N	75	N	N
87	20240416	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	-100	5	-1.46	124354790	18210	20.37	6800	6980	6770	8930	4810	6870	6828.93	3.44	-5910	7756	7312	7006	6562	6256	7535	6785	48	2060	500	4800	10	1	9603984	650	45.44	1.43	12	0.19	149.00	4740.00	14690	20230411	-53.91	6700	20240415	1.04	11580	-41.54	20240111	6700	1.04	20240415	14520	-53.37	20230524	6700	1.04	20240415	3.99	N	376980	500	48 억	330442	N	N	75	N	N
88	20240416	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	-50	5	-0.73	66774070	9742	10.90	6800	6980	6800	8930	4810	6870	6854.25	3.44	-1385	7756	7312	7006	6562	6256	7535	6785	48	2060	500	4800	10	1	9603984	655	45.77	1.44	12	0.10	149.00	4740.00	14690	20230411	-53.57	6700	20240415	1.79	11580	-41.11	20240111	6700	1.79	20240415	14520	-53.03	20230524	6700	1.79	20240415	3.99	N	376980	500	48 억	330442	N	N	75	N	N
89	20240416	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	10	2	0.15	6809780	996	1.11	6800	6880	6800	8930	4810	6870	6837.13	3.44	30	7756	7312	7006	6562	6256	7535	6785	48	2060	500	4800	10	1	9603984	661	46.17	1.45	12	0.01	149.00	4740.00	14690	20230411	-53.17	6700	20240415	2.69	11580	-40.59	20240111	6700	2.69	20240415	14520	-52.62	20230524	6700	2.69	20240415	3.99	N	376980	500	48 억	330442	N	N	75	N	N
90	20240415	161104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6870	20	2	0.29	626784950	89323	243.91	6760	7450	6700	8900	4800	6850	7017.34	3.51	-6656	7176	7012	6906	6742	6636	6960	6690	48	2050	500	4790	10	1	9603984	660	46.11	1.45	12	0.93	149.00	4740.00	14690	20230411	-53.23	6700	20240415	2.54	11580	-40.67	20240111	6700	2.54	20240415	14520	-52.69	20230524	6700	2.54	20240415	4.02	N	376980	500	48 억	337156	N	N	75	N	N
91	20240415	151109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6910	60	2	0.88	602971920	85862	234.46	6760	7450	6700	8900	4800	6850	7022.57	3.51	-7071	7176	7012	6906	6742	6636	6960	6690	48	2050	500	4790	10	1	9603984	664	46.38	1.46	12	0.89	149.00	4740.00	14690	20230411	-52.96	6700	20240415	3.13	11580	-40.33	20240111	6700	3.13	20240415	14520	-52.41	20230524	6700	3.13	20240415	4.02	N	376980	500	48 억	337156	N	N	37	N	N
92	20240415	141102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6920	70	2	1.02	572170820	81397	222.27	6760	7450	6700	8900	4800	6850	7029.38	3.51	-7145	7176	7012	6906	6742	6636	6960	6690	48	2050	500	4790	10	1	9603984	665	46.44	1.46	12	0.85	149.00	4740.00	14690	20230411	-52.89	6700	20240415	3.28	11580	-40.24	20240111	6700	3.28	20240415	14520	-52.34	20230524	6700	3.28	20240415	4.02	N	376980	500	48 억	337156	N	N	37	N	N
93	20240415	131049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6920	70	2	1.02	553631010	78711	214.93	6760	7450	6700	8900	4800	6850	7033.72	3.51	-6852	7176	7012	6906	6742	6636	6960	6690	48	2050	500	4790	10	1	9603984	665	46.44	1.46	12	0.82	149.00	4740.00	14690	20230411	-52.89	6700	20240415	3.28	11580	-40.24	20240111	6700	3.28	20240415	14520	-52.34	20230524	6700	3.28	20240415	4.02	N	376980	500	48 억	337156	N	N	37	N	N
94	20240415	121107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6910	60	2	0.88	533825060	75834	207.08	6760	7450	6700	8900	4800	6850	7039.39	3.51	-6663	7176	7012	6906	6742	6636	6960	6690	48	2050	500	4790	10	1	9603984	664	46.38	1.46	12	0.79	149.00	4740.00	14690	20230411	-52.96	6700	20240415	3.13	11580	-40.33	20240111	6700	3.13	20240415	14520	-52.41	20230524	6700	3.13	20240415	4.02	N	376980	500	48 억	337156	N	N	37	N	N
95	20240415	111105	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6970	120	2	1.75	509567550	72323	197.49	6760	7450	6700	8900	4800	6850	7045.72	3.51	-6548	7176	7012	6906	6742	6636	6960	6690	48	2050	500	4790	10	1	9603984	669	46.78	1.47	12	0.75	149.00	4740.00	14690	20230411	-52.55	6700	20240415	4.03	11580	-39.81	20240111	6700	4.03	20240415	14520	-52.00	20230524	6700	4.03	20240415	4.02	N	376980	500	48 억	337156	N	N	37	N	N
96	20240415	101058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7070	220	2	3.21	433737070	61527	168.01	6760	7450	6700	8900	4800	6850	7049.54	3.51	-3158	7176	7012	6906	6742	6636	6960	6690	48	2050	500	4790	10	1	9603984	679	47.45	1.49	12	0.64	149.00	4740.00	14690	20230411	-51.87	6700	20240415	5.52	11580	-38.95	20240111	6700	5.52	20240415	14520	-51.31	20230524	6700	5.52	20240415	4.02	N	376980	500	48 억	337156	N	N	37	N	N
97	20240415	091107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6800	-50	5	-0.73	28216050	4189	11.44	6760	6800	6700	8900	4800	6850	6735.75	3.51	-2019	7176	7012	6906	6742	6636	6960	6690	48	2050	500	4790	10	1	9603984	653	45.64	1.43	12	0.04	149.00	4740.00	14690	20230411	-53.71	6700	20240415	1.49	11580	-41.28	20240111	6700	1.49	20240415	14520	-53.17	20230524	6700	1.49	20240415	4.02	N	376980	500	48 억	337156	N	N	37	N	N
98	20240412	161057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6850	-180	5	-2.56	248528790	35964	73.59	7030	7070	6800	9130	4930	7030	6910.49	3.64	-10984	7223	7126	6993	6896	6763	7175	6945	48	2100	500	4920	10	1	9603984	658	45.97	1.45	12	0.37	149.00	4740.00	14690	20230411	-53.37	6800	20240412	0.74	11580	-40.85	20240111	6800	0.74	20240412	14540	-52.89	20230412	6800	0.74	20240412	4.06	N	376980	500	48 억	349286	N	N	37	N	N
99	20240412	151102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6900	-130	5	-1.85	239464270	34642	70.89	7030	7070	6800	9130	4930	7030	6912.54	3.64	-10843	7223	7126	6993	6896	6763	7175	6945	48	2100	500	4920	10	1	9603984	663	46.31	1.46	12	0.36	149.00	4740.00	14690	20230411	-53.03	6800	20240412	1.47	11580	-40.41	20240111	6800	1.47	20240412	14540	-52.54	20230412	6800	1.47	20240412	4.06	N	376980	500	48 억	349286	N	N	0	N	N
100	20240412	141058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6850	-180	5	-2.56	223020530	32249	65.99	7030	7070	6800	9130	4930	7030	6915.58	3.64	-10596	7223	7126	6993	6896	6763	7175	6945	48	2100	500	4920	10	1	9603984	658	45.97	1.45	12	0.34	149.00	4740.00	14690	20230411	-53.37	6800	20240412	0.74	11580	-40.85	20240111	6800	0.74	20240412	14540	-52.89	20230412	6800	0.74	20240412	4.06	N	376980	500	48 억	349286	N	N	0	N	N
101	20240412	131046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6890	-140	5	-1.99	171818430	24765	50.68	7030	7070	6850	9130	4930	7030	6937.95	3.64	-10463	7223	7126	6993	6896	6763	7175	6945	48	2100	500	4920	10	1	9603984	662	46.24	1.45	12	0.26	149.00	4740.00	14690	20230411	-53.10	6850	20240412	0.58	11580	-40.50	20240111	6850	0.58	20240412	14540	-52.61	20230412	6850	0.58	20240412	4.06	N	376980	500	48 억	349286	N	N	0	N	N
102	20240412	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-140	5	-1.99	122969540	17663	36.14	7030	7070	6880	9130	4930	7030	6961.98	3.64	-7539	7223	7126	6993	6896	6763	7175	6945	48	2100	500	4920	10	1	9603984	662	46.24	1.45	12	0.18	149.00	4740.00	14690	20230411	-53.10	6860	20240411	0.44	11580	-40.50	20240111	6860	0.44	20240411	14540	-52.61	20230412	6860	0.44	20240411	4.06	N	376980	500	48 억	349286	N	N	0	N	N
103	20240412	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-30	5	-0.43	82368980	11800	24.15	7030	7070	6930	9130	4930	7030	6980.42	3.64	-3127	7223	7126	6993	6896	6763	7175	6945	48	2100	500	4920	10	1	9603984	672	46.98	1.48	12	0.12	149.00	4740.00	14690	20230411	-52.35	6860	20240411	2.04	11580	-39.55	20240111	6860	2.04	20240411	14540	-51.86	20230412	6860	2.04	20240411	4.06	N	376980	500	48 억	349286	N	N	0	N	N
104	20240412	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-70	5	-1.00	47540850	6809	13.93	7030	7070	6960	9130	4930	7030	6982.06	3.64	-2594	7223	7126	6993	6896	6763	7175	6945	48	2100	500	4920	10	1	9603984	668	46.71	1.47	12	0.07	149.00	4740.00	14690	20230411	-52.62	6860	20240411	1.46	11580	-39.90	20240111	6860	1.46	20240411	14540	-52.13	20230412	6860	1.46	20240411	4.06	N	376980	500	48 억	349286	N	N	0	N	N
105	20240412	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-40	5	-0.57	9998470	1425	2.92	7030	7070	6990	9130	4930	7030	7016.47	3.64	-1125	7223	7126	6993	6896	6763	7175	6945	48	2100	500	4920	10	1	9603984	671	46.91	1.47	12	0.01	149.00	4740.00	14690	20230411	-52.42	6860	20240411	1.90	11580	-39.64	20240111	6860	1.90	20240411	14540	-51.93	20230412	6860	1.90	20240411	4.06	N	376980	500	48 억	349286	N	N	0	N	N
106	20240411	161050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7030	-60	5	-0.85	338141310	48545	140.26	6990	7090	6860	9210	4970	7090	6965.46	3.60	3265	7330	7210	7150	7030	6970	7180	7000	48	2120	500	4960	10	1	9603984	675	47.18	1.48	12	0.51	149.00	4740.00	14690	20230411	-52.14	6860	20240411	2.48	11580	-39.29	20240111	6860	2.48	20240411	14690	-52.14	20230411	6860	2.48	20240411	4.05	N	376980	500	48 억	345739	N	N	182	N	N
107	20240411	151053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7030	-60	5	-0.85	333972720	47952	138.55	6990	7090	6860	9210	4970	7090	6964.73	3.60	3333	7330	7210	7150	7030	6970	7180	7000	48	2120	500	4960	10	1	9603984	675	47.18	1.48	12	0.50	149.00	4740.00	14690	20230411	-52.14	6860	20240411	2.48	11580	-39.29	20240111	6860	2.48	20240411	14690	-52.14	20230411	6860	2.48	20240411	4.05	N	376980	500	48 억	345739	N	N	182	N	N
108	20240411	141050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7000	-90	5	-1.27	282962720	40669	117.50	6990	7090	6860	9210	4970	7090	6957.70	3.60	-1373	7330	7210	7150	7030	6970	7180	7000	48	2120	500	4960	10	1	9603984	672	46.98	1.48	12	0.42	149.00	4740.00	14690	20230411	-52.35	6860	20240411	2.04	11580	-39.55	20240111	6860	2.04	20240411	14690	-52.35	20230411	6860	2.04	20240411	4.05	N	376980	500	48 억	345739	N	N	182	N	N
109	20240411	131037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6940	-150	5	-2.12	251937080	36203	104.60	6990	7090	6860	9210	4970	7090	6959.01	3.60	-3329	7330	7210	7150	7030	6970	7180	7000	48	2120	500	4960	10	1	9603984	667	46.58	1.46	12	0.38	149.00	4740.00	14690	20230411	-52.76	6860	20240411	1.17	11580	-40.07	20240111	6860	1.17	20240411	14690	-52.76	20230411	6860	1.17	20240411	4.05	N	376980	500	48 억	345739	N	N	182	N	N
110	20240411	121053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6990	-100	5	-1.41	221219790	31789	91.85	6990	7090	6860	9210	4970	7090	6959.00	3.60	-4338	7330	7210	7150	7030	6970	7180	7000	48	2120	500	4960	10	1	9603984	671	46.91	1.47	12	0.33	149.00	4740.00	14690	20230411	-52.42	6860	20240411	1.90	11580	-39.64	20240111	6860	1.90	20240411	14690	-52.42	20230411	6860	1.90	20240411	4.05	N	376980	500	48 억	345739	N	N	182	N	N
111	20240411	111042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7010	-80	5	-1.13	200575870	28836	83.31	6990	7090	6860	9210	4970	7090	6955.75	3.60	-4853	7330	7210	7150	7030	6970	7180	7000	48	2120	500	4960	10	1	9603984	673	47.05	1.48	12	0.30	149.00	4740.00	14690	20230411	-52.28	6860	20240411	2.19	11580	-39.46	20240111	6860	2.19	20240411	14690	-52.28	20230411	6860	2.19	20240411	4.05	N	376980	500	48 억	345739	N	N	182	N	N
112	20240411	101047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6990	-100	5	-1.41	164144430	23631	68.28	6990	7090	6860	9210	4970	7090	6946.15	3.60	-5998	7330	7210	7150	7030	6970	7180	7000	48	2120	500	4960	10	1	9603984	671	46.91	1.47	12	0.25	149.00	4740.00	14690	20230411	-52.42	6860	20240411	1.90	11580	-39.64	20240111	6860	1.90	20240411	14690	-52.42	20230411	6860	1.90	20240411	4.05	N	376980	500	48 억	345739	N	N	182	N	N
113	20240411	091049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7030	-60	5	-0.85	70364230	10062	29.07	6990	7090	6960	9210	4970	7090	6993.07	3.60	-4077	7330	7210	7150	7030	6970	7180	7000	48	2120	500	4960	10	1	9603984	675	47.18	1.48	12	0.10	149.00	4740.00	14690	20230411	-52.14	6960	20240411	1.01	11580	-39.29	20240111	6960	1.01	20240411	14690	-52.14	20230411	6960	1.01	20240411	4.05	N	376980	500	48 억	345739	N	N	182	N	N
114	20240409	161031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7090	-50	5	-0.70	244834590	34291	44.71	7110	7270	7090	9280	5000	7140	7140.10	3.60	548	7660	7400	7250	6990	6840	7325	6915	48	2140	500	4990	10	1	9603984	681	47.58	1.50	12	0.36	149.00	4740.00	14690	20230411	-51.74	7090	20240409	0.00	11580	-38.77	20240111	7090	0.00	20240409	14690	-51.74	20230411	7090	0.00	20240409	4.06	N	376980	500	48 억	345488	N	N	182	N	N
115	20240409	151035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7120	-20	5	-0.28	224555430	31434	40.99	7110	7270	7100	9280	5000	7140	7143.71	3.60	653	7660	7400	7250	6990	6840	7325	6915	48	2140	500	4990	10	1	9603984	684	47.79	1.50	12	0.33	149.00	4740.00	14690	20230411	-51.53	7100	20240409	0.28	11580	-38.51	20240111	7100	0.28	20240409	14690	-51.53	20230411	7100	0.28	20240409	4.06	N	376980	500	48 억	345488	N	N	0	N	N
116	20240409	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-10	5	-0.14	196340390	27469	35.82	7110	7270	7110	9280	5000	7140	7147.71	3.60	1469	7660	7400	7250	6990	6840	7325	6915	48	2140	500	4990	10	1	9603984	685	47.85	1.50	12	0.29	149.00	4740.00	14690	20230411	-51.46	7100	20240408	0.42	11580	-38.43	20240111	7100	0.42	20240408	14690	-51.46	20230411	7100	0.42	20240408	4.06	N	376980	500	48 억	345488	N	N	0	N	N
117	20240409	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	10	2	0.14	180759490	25287	32.97	7110	7270	7110	9280	5000	7140	7148.32	3.60	2364	7660	7400	7250	6990	6840	7325	6915	48	2140	500	4990	10	1	9603984	687	47.99	1.51	12	0.26	149.00	4740.00	14690	20230411	-51.33	7100	20240408	0.70	11580	-38.26	20240111	7100	0.70	20240408	14690	-51.33	20230411	7100	0.70	20240408	4.06	N	376980	500	48 억	345488	N	N	0	N	N
118	20240409	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	20	2	0.28	158769910	22202	28.95	7110	7270	7110	9280	5000	7140	7151.15	3.60	2153	7660	7400	7250	6990	6840	7325	6915	48	2140	500	4990	10	1	9603984	688	48.05	1.51	12	0.23	149.00	4740.00	14690	20230411	-51.26	7100	20240408	0.85	11580	-38.17	20240111	7100	0.85	20240408	14690	-51.26	20230411	7100	0.85	20240408	4.06	N	376980	500	48 억	345488	N	N	0	N	N
119	20240409	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	20	2	0.28	143518970	20070	26.17	7110	7270	7110	9280	5000	7140	7150.92	3.60	2597	7660	7400	7250	6990	6840	7325	6915	48	2140	500	4990	10	1	9603984	688	48.05	1.51	12	0.21	149.00	4740.00	14690	20230411	-51.26	7100	20240408	0.85	11580	-38.17	20240111	7100	0.85	20240408	14690	-51.26	20230411	7100	0.85	20240408	4.06	N	376980	500	48 억	345488	N	N	0	N	N
120	20240409	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	40	2	0.56	75202160	10486	13.67	7110	7270	7110	9280	5000	7140	7171.67	3.60	1433	7660	7400	7250	6990	6840	7325	6915	48	2140	500	4990	10	1	9603984	690	48.19	1.51	12	0.11	149.00	4740.00	14690	20230411	-51.12	7100	20240408	1.13	11580	-38.00	20240111	7100	1.13	20240408	14690	-51.12	20230411	7100	1.13	20240408	4.06	N	376980	500	48 억	345488	N	N	0	N	N
121	20240409	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	20	2	0.28	14416810	2024	2.64	7110	7160	7110	9280	5000	7140	7122.93	3.60	498	7660	7400	7250	6990	6840	7325	6915	48	2140	500	4990	10	1	9603984	688	48.05	1.51	12	0.02	149.00	4740.00	14690	20230411	-51.26	7100	20240408	0.85	11580	-38.17	20240111	7100	0.85	20240408	14690	-51.26	20230411	7100	0.85	20240408	4.06	N	376980	500	48 억	345488	N	N	0	N	N
122	20240408	161028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7140	-320	5	-4.29	551778800	76509	129.82	7460	7510	7100	9690	5230	7460	7212.00	3.74	-14097	7733	7596	7503	7366	7273	7550	7320	48	2230	500	5220	10	1	9603984	686	47.92	1.51	12	0.80	149.00	4740.00	14690	20230411	-51.40	7100	20240408	0.56	11580	-38.34	20240111	7100	0.56	20240408	14690	-51.40	20230411	7100	0.56	20240408	4.00	N	376980	500	48 억	359452	N	N	24	N	N
123	20240408	151037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7190	-270	5	-3.62	510770530	70767	120.08	7460	7510	7100	9690	5230	7460	7217.64	3.74	-14489	7733	7596	7503	7366	7273	7550	7320	48	2230	500	5220	10	1	9603984	691	48.26	1.52	12	0.74	149.00	4740.00	14690	20230411	-51.06	7100	20240408	1.27	11580	-37.91	20240111	7100	1.27	20240408	14690	-51.06	20230411	7100	1.27	20240408	4.00	N	376980	500	48 억	359452	N	N	24	N	N
124	20240408	141035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7180	-280	5	-3.75	473543840	65559	111.24	7460	7510	7100	9690	5230	7460	7223.17	3.74	-13299	7733	7596	7503	7366	7273	7550	7320	48	2230	500	5220	10	1	9603984	690	48.19	1.51	12	0.68	149.00	4740.00	14690	20230411	-51.12	7100	20240408	1.13	11580	-38.00	20240111	7100	1.13	20240408	14690	-51.12	20230411	7100	1.13	20240408	4.00	N	376980	500	48 억	359452	N	N	24	N	N
125	20240408	131029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7150	-310	5	-4.16	442658700	61245	103.92	7460	7510	7100	9690	5230	7460	7227.67	3.74	-12173	7733	7596	7503	7366	7273	7550	7320	48	2230	500	5220	10	1	9603984	687	47.99	1.51	12	0.64	149.00	4740.00	14690	20230411	-51.33	7100	20240408	0.70	11580	-38.26	20240111	7100	0.70	20240408	14690	-51.33	20230411	7100	0.70	20240408	4.00	N	376980	500	48 억	359452	N	N	24	N	N
126	20240408	121037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7140	-320	5	-4.29	405545640	56047	95.10	7460	7510	7100	9690	5230	7460	7235.81	3.74	-9691	7733	7596	7503	7366	7273	7550	7320	48	2230	500	5220	10	1	9603984	686	47.92	1.51	12	0.58	149.00	4740.00	14690	20230411	-51.40	7100	20240408	0.56	11580	-38.34	20240111	7100	0.56	20240408	14690	-51.40	20230411	7100	0.56	20240408	4.00	N	376980	500	48 억	359452	N	N	24	N	N
127	20240408	111038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7170	-290	5	-3.89	340289740	46888	79.56	7460	7510	7150	9690	5230	7460	7257.50	3.74	-10579	7733	7596	7503	7366	7273	7550	7320	48	2230	500	5220	10	1	9603984	689	48.12	1.51	12	0.49	149.00	4740.00	14690	20230411	-51.19	7150	20240408	0.28	11580	-38.08	20240111	7150	0.28	20240408	14690	-51.19	20230411	7150	0.28	20240408	4.00	N	376980	500	48 억	359452	N	N	24	N	N
128	20240408	101025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7240	-220	5	-2.95	217788380	29847	50.64	7460	7510	7210	9690	5230	7460	7296.83	3.74	-4664	7733	7596	7503	7366	7273	7550	7320	48	2230	500	5220	10	1	9603984	695	48.59	1.53	12	0.31	149.00	4740.00	14690	20230411	-50.71	7210	20240408	0.42	11580	-37.48	20240111	7210	0.42	20240408	14690	-50.71	20230411	7210	0.42	20240408	4.00	N	376980	500	48 억	359452	N	N	24	N	N
129	20240408	091037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7420	-40	5	-0.54	31539610	4250	7.21	7460	7510	7370	9690	5230	7460	7421.08	3.74	-1323	7733	7596	7503	7366	7273	7550	7320	48	2230	500	5220	10	1	9603984	713	49.80	1.57	12	0.04	149.00	4740.00	14690	20230411	-49.49	7370	20240408	0.68	11580	-35.92	20240111	7370	0.68	20240408	14690	-49.49	20230411	7370	0.68	20240408	4.00	N	376980	500	48 억	359452	N	N	24	N	N
130	20240405	161031	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7460	-50	5	-0.67	439344780	58571	123.46	7470	7640	7410	9760	5260	7510	7501.13	3.71	3492	7776	7642	7556	7422	7336	7600	7380	48	2250	500	5250	10	1	9603984	716	50.07	1.57	12	0.61	149.00	4740.00	14690	20230411	-49.22	7410	20240405	0.67	11580	-35.58	20240111	7410	0.67	20240405	14690	-49.22	20230411	7410	0.67	20240405	4.03	N	376980	500	48 억	356405	N	N	24	N	N
131	20240405	151028	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7520	10	2	0.13	426467200	56846	119.82	7470	7640	7410	9760	5260	7510	7502.15	3.71	3499	7776	7642	7556	7422	7336	7600	7380	48	2250	500	5250	10	1	9603984	722	50.47	1.59	12	0.59	149.00	4740.00	14690	20230411	-48.81	7410	20240405	1.48	11580	-35.06	20240111	7410	1.48	20240405	14690	-48.81	20230411	7410	1.48	20240405	4.03	N	376980	500	48 억	356405	N	N	29	N	N
132	20240405	141025	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	7520	10	2	0.13	337147830	44843	94.52	7470	7640	7430	9760	5260	7510	7518.40	3.71	1261	7776	7642	7556	7422	7336	7600	7380	48	2250	500	5250	10	1	9603984	722	50.47	1.59	12	0.47	149.00	4740.00	14690	20230411	-48.81	7430	20240405	1.21	11580	-35.06	20240111	7430	1.21	20240405	14690	-48.81	20230411	7430	1.21	20240405	4.03	N	376980	500	48 억	356405	N	N	29	N	N
133	20240405	131022	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7600	90	2	1.20	165865740	21913	46.19	7470	7640	7470	9760	5260	7510	7569.28	3.71	-466	7776	7642	7556	7422	7336	7600	7380	48	2250	500	5250	10	1	9603984	730	51.01	1.60	12	0.23	149.00	4740.00	14690	20230411	-48.26	7430	20240306	2.29	11580	-34.37	20240111	7430	2.29	20240306	14690	-48.26	20230411	7430	2.29	20240306	4.03	N	376980	500	48 억	356405	N	N	29	N	N
134	20240405	121026	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7610	100	2	1.33	139766240	18481	38.95	7470	7640	7470	9760	5260	7510	7562.70	3.71	-613	7776	7642	7556	7422	7336	7600	7380	48	2250	500	5250	10	1	9603984	731	51.07	1.61	12	0.19	149.00	4740.00	14690	20230411	-48.20	7430	20240306	2.42	11580	-34.28	20240111	7430	2.42	20240306	14690	-48.20	20230411	7430	2.42	20240306	4.03	N	376980	500	48 억	356405	N	N	29	N	N
135	20240405	111034	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7560	50	2	0.67	116373720	15386	32.43	7470	7640	7470	9760	5260	7510	7563.61	3.71	87	7776	7642	7556	7422	7336	7600	7380	48	2250	500	5250	10	1	9603984	726	50.74	1.59	12	0.16	149.00	4740.00	14690	20230411	-48.54	7430	20240306	1.75	11580	-34.72	20240111	7430	1.75	20240306	14690	-48.54	20230411	7430	1.75	20240306	4.03	N	376980	500	48 억	356405	N	N	29	N	N
136	20240405	100901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7590	80	2	1.07	74591350	9844	20.75	7470	7640	7470	9760	5260	7510	7577.34	3.71	358	7776	7642	7556	7422	7336	7600	7380	48	2250	500	5250	10	1	9603984	729	50.94	1.60	12	0.10	149.00	4740.00	14690	20230411	-48.33	7430	20240306	2.15	11580	-34.46	20240111	7430	2.15	20240306	14690	-48.33	20230411	7430	2.15	20240306	4.03	N	376980	500	48 억	356405	N	N	29	N	N
137	20240405	091014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7520	10	2	0.13	12152590	1618	3.41	7470	7590	7470	9760	5260	7510	7510.87	3.71	218	7776	7642	7556	7422	7336	7600	7380	48	2250	500	5250	10	1	9603984	722	50.47	1.59	12	0.02	149.00	4740.00	14690	20230411	-48.81	7430	20240306	1.21	11580	-35.06	20240111	7430	1.21	20240306	14690	-48.81	20230411	7430	1.21	20240306	4.03	N	376980	500	48 억	356405	N	N	29	N	N
138	20240404	161010	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7510	-170	5	-2.21	356878870	47320	171.57	7680	7690	7470	9980	5380	7680	7541.67	3.82	-10593	7820	7750	7610	7540	7400	7785	7575	48	2300	500	5370	10	1	9603984	721	50.40	1.58	12	0.49	149.00	4740.00	14690	20230411	-48.88	7430	20240306	1.08	11580	-35.15	20240111	7430	1.08	20240306	14690	-48.88	20230411	7430	1.08	20240306	4.03	N	376980	500	48 억	367140	N	N	29	N	N
139	20240404	151009	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7590	-90	5	-1.17	338832580	44919	162.87	7680	7690	7470	9980	5380	7680	7543.03	3.82	-10014	7820	7750	7610	7540	7400	7785	7575	48	2300	500	5370	10	1	9603984	729	50.94	1.60	12	0.47	149.00	4740.00	14690	20230411	-48.33	7430	20240306	2.15	11580	-34.46	20240111	7430	2.15	20240306	14690	-48.33	20230411	7430	2.15	20240306	4.03	N	376980	500	48 억	367140	N	N	16	N	N
140	20240404	141017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7530	-150	5	-1.95	289554820	38411	139.27	7680	7690	7470	9980	5380	7680	7538.13	3.82	-10921	7820	7750	7610	7540	7400	7785	7575	48	2300	500	5370	10	1	9603984	723	50.54	1.59	12	0.40	149.00	4740.00	14690	20230411	-48.74	7430	20240306	1.35	11580	-34.97	20240111	7430	1.35	20240306	14690	-48.74	20230411	7430	1.35	20240306	4.03	N	376980	500	48 억	367140	N	N	16	N	N
141	20240404	131004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7490	-190	5	-2.47	222981870	29596	107.31	7680	7690	7470	9980	5380	7680	7533.92	3.82	-9262	7820	7750	7610	7540	7400	7785	7575	48	2300	500	5370	10	1	9603984	719	50.27	1.58	12	0.31	149.00	4740.00	14690	20230411	-49.01	7430	20240306	0.81	11580	-35.32	20240111	7430	0.81	20240306	14690	-49.01	20230411	7430	0.81	20240306	4.03	N	376980	500	48 억	367140	N	N	16	N	N
142	20240404	121010	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7530	-150	5	-1.95	116830700	15436	55.97	7680	7690	7520	9980	5380	7680	7568.33	3.82	-6607	7820	7750	7610	7540	7400	7785	7575	48	2300	500	5370	10	1	9603984	723	50.54	1.59	12	0.16	149.00	4740.00	14690	20230411	-48.74	7430	20240306	1.35	11580	-34.97	20240111	7430	1.35	20240306	14690	-48.74	20230411	7430	1.35	20240306	4.03	N	376980	500	48 억	367140	N	N	16	N	N
143	20240404	111012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7550	-130	5	-1.69	58498020	7706	27.94	7680	7690	7540	9980	5380	7680	7590.60	3.82	-2967	7820	7750	7610	7540	7400	7785	7575	48	2300	500	5370	10	1	9603984	725	50.67	1.59	12	0.08	149.00	4740.00	14690	20230411	-48.60	7430	20240306	1.62	11580	-34.80	20240111	7430	1.62	20240306	14690	-48.60	20230411	7430	1.62	20240306	4.03	N	376980	500	48 억	367140	N	N	16	N	N
144	20240404	101009	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7560	-120	5	-1.56	30043990	3944	14.30	7680	7690	7560	9980	5380	7680	7616.78	3.82	-2574	7820	7750	7610	7540	7400	7785	7575	48	2300	500	5370	10	1	9603984	726	50.74	1.59	12	0.04	149.00	4740.00	14690	20230411	-48.54	7430	20240306	1.75	11580	-34.72	20240111	7430	1.75	20240306	14690	-48.54	20230411	7430	1.75	20240306	4.03	N	376980	500	48 억	367140	N	N	16	N	N
145	20240404	091013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7650	-30	5	-0.39	6671220	869	3.15	7680	7690	7650	9980	5380	7680	7676.69	3.82	-645	7820	7750	7610	7540	7400	7785	7575	48	2300	500	5370	10	1	9603984	735	51.34	1.61	12	0.01	149.00	4740.00	14690	20230411	-47.92	7430	20240306	2.96	11580	-33.94	20240111	7430	2.96	20240306	14690	-47.92	20230411	7430	2.96	20240306	4.03	N	376980	500	48 억	367140	N	N	16	N	N
146	20240403	161008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7680	90	2	1.19	205439610	27043	81.35	7510	7680	7470	9860	5320	7590	7596.78	3.88	-5341	7910	7750	7660	7500	7410	7705	7455	48	2270	500	5310	10	1	9603984	738	51.54	1.62	12	0.28	149.00	4740.00	14690	20230411	-47.72	7430	20240306	3.36	11580	-33.68	20240111	7430	3.36	20240306	14690	-47.72	20230411	7430	3.36	20240306	4.15	N	376980	500	48 억	373040	N	N	16	N	N
147	20240403	151009	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7620	30	2	0.40	195446840	25736	77.42	7510	7670	7470	9860	5320	7590	7594.30	3.88	-5465	7910	7750	7660	7500	7410	7705	7455	48	2270	500	5310	10	1	9603984	732	51.14	1.61	12	0.27	149.00	4740.00	14690	20230411	-48.13	7430	20240306	2.56	11580	-34.20	20240111	7430	2.56	20240306	14690	-48.13	20230411	7430	2.56	20240306	4.15	N	376980	500	48 억	373040	N	N	82	N	N
148	20240403	140957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7630	40	2	0.53	145435380	19201	57.76	7510	7650	7470	9860	5320	7590	7574.36	3.88	-2043	7910	7750	7660	7500	7410	7705	7455	48	2270	500	5310	10	1	9603984	733	51.21	1.61	12	0.20	149.00	4740.00	14690	20230411	-48.06	7430	20240306	2.69	11580	-34.11	20240111	7430	2.69	20240306	14690	-48.06	20230411	7430	2.69	20240306	4.15	N	376980	500	48 억	373040	N	N	82	N	N
149	20240403	131004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7610	20	2	0.26	128237240	16941	50.96	7510	7650	7470	9860	5320	7590	7569.64	3.88	-2159	7910	7750	7660	7500	7410	7705	7455	48	2270	500	5310	10	1	9603984	731	51.07	1.61	12	0.18	149.00	4740.00	14690	20230411	-48.20	7430	20240306	2.42	11580	-34.28	20240111	7430	2.42	20240306	14690	-48.20	20230411	7430	2.42	20240306	4.15	N	376980	500	48 억	373040	N	N	82	N	N
150	20240403	120957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7570	-20	5	-0.26	100603950	13306	40.03	7510	7620	7470	9860	5320	7590	7560.80	3.88	-2564	7910	7750	7660	7500	7410	7705	7455	48	2270	500	5310	10	1	9603984	727	50.81	1.60	12	0.14	149.00	4740.00	14690	20230411	-48.47	7430	20240306	1.88	11580	-34.63	20240111	7430	1.88	20240306	14690	-48.47	20230411	7430	1.88	20240306	4.15	N	376980	500	48 억	373040	N	N	82	N	N
151	20240403	111005	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7570	-20	5	-0.26	72956850	9651	29.03	7510	7620	7470	9860	5320	7590	7559.51	3.88	-2979	7910	7750	7660	7500	7410	7705	7455	48	2270	500	5310	10	1	9603984	727	50.81	1.60	12	0.10	149.00	4740.00	14690	20230411	-48.47	7430	20240306	1.88	11580	-34.63	20240111	7430	1.88	20240306	14690	-48.47	20230411	7430	1.88	20240306	4.15	N	376980	500	48 억	373040	N	N	82	N	N
152	20240403	101004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7610	20	2	0.26	63997360	8469	25.48	7510	7620	7470	9860	5320	7590	7556.66	3.88	-2600	7910	7750	7660	7500	7410	7705	7455	48	2270	500	5310	10	1	9603984	731	51.07	1.61	12	0.09	149.00	4740.00	14690	20230411	-48.20	7430	20240306	2.42	11580	-34.28	20240111	7430	2.42	20240306	14690	-48.20	20230411	7430	2.42	20240306	4.15	N	376980	500	48 억	373040	N	N	82	N	N
153	20240403	091005	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7510	-80	5	-1.05	20429240	2727	8.20	7510	7540	7470	9860	5320	7590	7491.47	3.88	-128	7910	7750	7660	7500	7410	7705	7455	48	2270	500	5310	10	1	9603984	721	50.40	1.58	12	0.03	149.00	4740.00	14690	20230411	-48.88	7430	20240306	1.08	11580	-35.15	20240111	7430	1.08	20240306	14690	-48.88	20230411	7430	1.08	20240306	4.15	N	376980	500	48 억	373040	N	N	82	N	N
154	20240402	160951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7590	-210	5	-2.69	249852470	32790	94.12	7800	7820	7570	10140	5460	7800	7619.78	4.06	-16441	8000	7900	7710	7610	7420	7950	7660	48	2340	500	5460	10	1	9603984	729	50.94	1.60	12	0.34	149.00	4740.00	14690	20230411	-48.33	7430	20240306	2.15	11580	-34.46	20240111	7430	2.15	20240306	14690	-48.33	20230411	7430	2.15	20240306	4.11	N	376980	500	48 억	389746	N	N	82	N	N
155	20240402	150958	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7590	-210	5	-2.69	238645830	31315	89.89	7800	7820	7570	10140	5460	7800	7620.82	4.06	-15824	8000	7900	7710	7610	7420	7950	7660	48	2340	500	5460	10	1	9603984	729	50.94	1.60	12	0.33	149.00	4740.00	14690	20230411	-48.33	7430	20240306	2.15	11580	-34.46	20240111	7430	2.15	20240306	14690	-48.33	20230411	7430	2.15	20240306	4.11	N	376980	500	48 억	389746	N	N	57	N	N
156	20240402	141001	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7580	-220	5	-2.82	206511690	27079	77.73	7800	7820	7580	10140	5460	7800	7626.27	4.06	-14599	8000	7900	7710	7610	7420	7950	7660	48	2340	500	5460	10	1	9603984	728	50.87	1.60	12	0.28	149.00	4740.00	14690	20230411	-48.40	7430	20240306	2.02	11580	-34.54	20240111	7430	2.02	20240306	14690	-48.40	20230411	7430	2.02	20240306	4.11	N	376980	500	48 억	389746	N	N	57	N	N
157	20240402	130945	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7590	-210	5	-2.69	171000860	22400	64.30	7800	7820	7580	10140	5460	7800	7633.97	4.06	-11584	8000	7900	7710	7610	7420	7950	7660	48	2340	500	5460	10	1	9603984	729	50.94	1.60	12	0.23	149.00	4740.00	14690	20230411	-48.33	7430	20240306	2.15	11580	-34.46	20240111	7430	2.15	20240306	14690	-48.33	20230411	7430	2.15	20240306	4.11	N	376980	500	48 억	389746	N	N	57	N	N
158	20240402	120945	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7620	-180	5	-2.31	140852700	18431	52.90	7800	7820	7600	10140	5460	7800	7642.16	4.06	-8010	8000	7900	7710	7610	7420	7950	7660	48	2340	500	5460	10	1	9603984	732	51.14	1.61	12	0.19	149.00	4740.00	14690	20230411	-48.13	7430	20240306	2.56	11580	-34.20	20240111	7430	2.56	20240306	14690	-48.13	20230411	7430	2.56	20240306	4.11	N	376980	500	48 억	389746	N	N	57	N	N
159	20240402	110946	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7630	-170	5	-2.18	117685760	15391	44.18	7800	7820	7600	10140	5460	7800	7646.40	4.06	-6419	8000	7900	7710	7610	7420	7950	7660	48	2340	500	5460	10	1	9603984	733	51.21	1.61	12	0.16	149.00	4740.00	14690	20230411	-48.06	7430	20240306	2.69	11580	-34.11	20240111	7430	2.69	20240306	14690	-48.06	20230411	7430	2.69	20240306	4.11	N	376980	500	48 억	389746	N	N	57	N	N
160	20240402	100950	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7640	-160	5	-2.05	89558860	11707	33.60	7800	7820	7600	10140	5460	7800	7650.03	4.06	-3774	8000	7900	7710	7610	7420	7950	7660	48	2340	500	5460	10	1	9603984	734	51.28	1.61	12	0.12	149.00	4740.00	14690	20230411	-47.99	7430	20240306	2.83	11580	-34.02	20240111	7430	2.83	20240306	14690	-47.99	20230411	7430	2.83	20240306	4.11	N	376980	500	48 억	389746	N	N	57	N	N
161	20240402	090947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7760	-40	5	-0.51	12057880	1548	4.44	7800	7820	7760	10140	5460	7800	7789.33	4.06	-728	8000	7900	7710	7610	7420	7950	7660	48	2340	500	5460	10	1	9603984	745	52.08	1.64	12	0.02	149.00	4740.00	14690	20230411	-47.17	7430	20240306	4.44	11580	-32.99	20240111	7430	4.44	20240306	14690	-47.17	20230411	7430	4.44	20240306	4.11	N	376980	500	48 억	389746	N	N	57	N	N
162	20240401	160945	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7800	220	2	2.90	266830840	34558	49.16	7580	7810	7520	9850	5310	7580	7719.61	3.91	13949	7966	7772	7626	7432	7286	7700	7360	48	2270	500	5300	10	1	9603984	749	52.35	1.65	12	0.36	149.00	4740.00	14690	20230411	-46.90	7430	20240306	4.98	11580	-32.64	20240111	7430	4.98	20240306	14690	-46.90	20230411	7430	4.98	20240306	4.20	N	376980	500	48 억	375540	N	N	57	N	N
163	20240401	150948	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7760	180	2	2.37	206151390	26764	38.07	7580	7790	7520	9850	5310	7580	7702.56	3.91	13157	7966	7772	7626	7432	7286	7700	7360	48	2270	500	5300	10	1	9603984	745	52.08	1.64	12	0.28	149.00	4740.00	14690	20230411	-47.17	7430	20240306	4.44	11580	-32.99	20240111	7430	4.44	20240306	14690	-47.17	20230411	7430	4.44	20240306	4.20	N	376980	500	48 억	375540	N	N	0	N	N
164	20240401	140943	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7740	160	2	2.11	152817070	19879	28.28	7580	7790	7520	9850	5310	7580	7687.36	3.91	9192	7966	7772	7626	7432	7286	7700	7360	48	2270	500	5300	10	1	9603984	743	51.95	1.63	12	0.21	149.00	4740.00	14690	20230411	-47.31	7430	20240306	4.17	11580	-33.16	20240111	7430	4.17	20240306	14690	-47.31	20230411	7430	4.17	20240306	4.20	N	376980	500	48 억	375540	N	N	0	N	N
165	20240401	130940	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7750	170	2	2.24	141417670	18403	26.18	7580	7790	7520	9850	5310	7580	7684.49	3.91	9960	7966	7772	7626	7432	7286	7700	7360	48	2270	500	5300	10	1	9603984	744	52.01	1.64	12	0.19	149.00	4740.00	14690	20230411	-47.24	7430	20240306	4.31	11580	-33.07	20240111	7430	4.31	20240306	14690	-47.24	20230411	7430	4.31	20240306	4.20	N	376980	500	48 억	375540	N	N	0	N	N
166	20240401	120946	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7740	160	2	2.11	125980950	16407	23.34	7580	7790	7520	9850	5310	7580	7678.49	3.91	8775	7966	7772	7626	7432	7286	7700	7360	48	2270	500	5300	10	1	9603984	743	51.95	1.63	12	0.17	149.00	4740.00	14690	20230411	-47.31	7430	20240306	4.17	11580	-33.16	20240111	7430	4.17	20240306	14690	-47.31	20230411	7430	4.17	20240306	4.20	N	376980	500	48 억	375540	N	N	0	N	N
167	20240401	110945	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7720	140	2	1.85	117250650	15279	21.73	7580	7790	7520	9850	5310	7580	7673.97	3.91	8091	7966	7772	7626	7432	7286	7700	7360	48	2270	500	5300	10	1	9603984	741	51.81	1.63	12	0.16	149.00	4740.00	14690	20230411	-47.45	7430	20240306	3.90	11580	-33.33	20240111	7430	3.90	20240306	14690	-47.45	20230411	7430	3.90	20240306	4.20	N	376980	500	48 억	375540	N	N	0	N	N
168	20240401	100942	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7690	110	2	1.45	58168100	7641	10.87	7580	7700	7520	9850	5310	7580	7612.63	3.91	3442	7966	7772	7626	7432	7286	7700	7360	48	2270	500	5300	10	1	9603984	739	51.61	1.62	12	0.08	149.00	4740.00	14690	20230411	-47.65	7430	20240306	3.50	11580	-33.59	20240111	7430	3.50	20240306	14690	-47.65	20230411	7430	3.50	20240306	4.20	N	376980	500	48 억	375540	N	N	0	N	N
169	20240401	090941	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7610	30	2	0.40	20593540	2727	3.88	7580	7610	7520	9850	5310	7580	7551.72	3.91	131	7966	7772	7626	7432	7286	7700	7360	48	2270	500	5300	10	1	9603984	731	51.07	1.61	12	0.03	149.00	4740.00	14690	20230411	-48.20	7430	20240306	2.42	11580	-34.28	20240111	7430	2.42	20240306	14690	-48.20	20230411	7430	2.42	20240306	4.20	N	376980	500	48 억	375540	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History