KissMeData/413640/price/prices-20240401.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8690	-40	5	-0.46	378263780	43731	145.27	8660	8790	8550	11340	6120	8730	8649.79	2.55	-2251	9023	8876	8733	8586	8443	8950	8660	36	2610	500	6110	10	1	7206940	626	-29.86	2.28	12	0.61	-291.00	3804.00	19000	20240123	-54.26	8500	20240417	2.24	19000	-54.26	20240123	8500	2.24	20240417	19000	-54.26	20240123	8500	2.24	20240417	1.34	N	413640	500	36 억	184046	N	N	0	N	N
3	20240430	151326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8660	-70	5	-0.80	353334570	40860	135.73	8660	8790	8550	11340	6120	8730	8647.44	2.55	-2009	9023	8876	8733	8586	8443	8950	8660	36	2610	500	6110	10	1	7206940	624	-29.76	2.28	12	0.57	-291.00	3804.00	19000	20240123	-54.42	8500	20240417	1.88	19000	-54.42	20240123	8500	1.88	20240417	19000	-54.42	20240123	8500	1.88	20240417	1.34	N	413640	500	36 억	184046	N	N	0	N	N
4	20240430	141333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8630	-100	5	-1.15	254299100	29351	97.50	8660	8790	8600	11340	6120	8730	8664.07	2.55	334	9023	8876	8733	8586	8443	8950	8660	36	2610	500	6110	10	1	7206940	622	-29.66	2.27	12	0.41	-291.00	3804.00	19000	20240123	-54.58	8500	20240417	1.53	19000	-54.58	20240123	8500	1.53	20240417	19000	-54.58	20240123	8500	1.53	20240417	1.34	N	413640	500	36 억	184046	N	N	0	N	N
5	20240430	131329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8630	-100	5	-1.15	203196700	23442	77.87	8660	8790	8600	11340	6120	8730	8668.06	2.55	399	9023	8876	8733	8586	8443	8950	8660	36	2610	500	6110	10	1	7206940	622	-29.66	2.27	12	0.33	-291.00	3804.00	19000	20240123	-54.58	8500	20240417	1.53	19000	-54.58	20240123	8500	1.53	20240417	19000	-54.58	20240123	8500	1.53	20240417	1.34	N	413640	500	36 억	184046	N	N	0	N	N
6	20240430	121325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8700	-30	5	-0.34	148527250	17101	56.81	8660	8790	8610	11340	6120	8730	8685.30	2.55	9	9023	8876	8733	8586	8443	8950	8660	36	2610	500	6110	10	1	7206940	627	-29.90	2.29	12	0.24	-291.00	3804.00	19000	20240123	-54.21	8500	20240417	2.35	19000	-54.21	20240123	8500	2.35	20240417	19000	-54.21	20240123	8500	2.35	20240417	1.34	N	413640	500	36 억	184046	N	N	0	N	N
7	20240430	111319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8700	-30	5	-0.34	89451640	10270	34.12	8660	8790	8660	11340	6120	8730	8709.99	2.55	635	9023	8876	8733	8586	8443	8950	8660	36	2610	500	6110	10	1	7206940	627	-29.90	2.29	12	0.14	-291.00	3804.00	19000	20240123	-54.21	8500	20240417	2.35	19000	-54.21	20240123	8500	2.35	20240417	19000	-54.21	20240123	8500	2.35	20240417	1.34	N	413640	500	36 억	184046	N	N	0	N	N
8	20240430	101321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8770	40	2	0.46	33268500	3817	12.68	8660	8790	8660	11340	6120	8730	8715.88	2.55	248	9023	8876	8733	8586	8443	8950	8660	36	2610	500	6110	10	1	7206940	632	-30.14	2.31	12	0.05	-291.00	3804.00	19000	20240123	-53.84	8500	20240417	3.18	19000	-53.84	20240123	8500	3.18	20240417	19000	-53.84	20240123	8500	3.18	20240417	1.34	N	413640	500	36 억	184046	N	N	0	N	N
9	20240430	091331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8730	0	3	0.00	15986000	1836	6.10	8660	8790	8660	11340	6120	8730	8706.97	2.55	410	9023	8876	8733	8586	8443	8950	8660	36	2610	500	6110	10	1	7206940	629	-30.00	2.29	12	0.03	-291.00	3804.00	19000	20240123	-54.05	8500	20240417	2.71	19000	-54.05	20240123	8500	2.71	20240417	19000	-54.05	20240123	8500	2.71	20240417	1.34	N	413640	500	36 억	184046	N	N	0	N	N
10	20240429	161310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8730	120	2	1.39	262581950	30051	42.69	8610	8880	8590	11190	6030	8610	8737.88	2.44	7952	9243	8926	8753	8436	8263	8840	8350	36	2580	500	6020	10	1	7206940	629	-30.00	2.29	12	0.42	-291.00	3804.00	19000	20240123	-54.05	8500	20240417	2.71	19000	-54.05	20240123	8500	2.71	20240417	19000	-54.05	20240123	8500	2.71	20240417	1.30	N	413640	500	36 억	175695	N	N	299	N	N
11	20240429	151321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8660	50	2	0.58	241121860	27579	39.18	8610	8880	8590	11190	6030	8610	8742.95	2.44	7648	9243	8926	8753	8436	8263	8840	8350	36	2580	500	6020	10	1	7206940	624	-29.76	2.28	12	0.38	-291.00	3804.00	19000	20240123	-54.42	8500	20240417	1.88	19000	-54.42	20240123	8500	1.88	20240417	19000	-54.42	20240123	8500	1.88	20240417	1.30	N	413640	500	36 억	175695	N	N	299	N	N
12	20240429	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8700	90	2	1.05	223527290	25559	36.31	8610	8880	8590	11190	6030	8610	8745.54	2.44	7425	9243	8926	8753	8436	8263	8840	8350	36	2580	500	6020	10	1	7206940	627	-29.90	2.29	12	0.35	-291.00	3804.00	19000	20240123	-54.21	8500	20240417	2.35	19000	-54.21	20240123	8500	2.35	20240417	19000	-54.21	20240123	8500	2.35	20240417	1.30	N	413640	500	36 억	175695	N	N	299	N	N
13	20240429	131319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8840	230	2	2.67	197679740	22604	32.11	8610	8880	8590	11190	6030	8610	8745.34	2.44	7004	9243	8926	8753	8436	8263	8840	8350	36	2580	500	6020	10	1	7206940	637	-30.38	2.32	12	0.31	-291.00	3804.00	19000	20240123	-53.47	8500	20240417	4.00	19000	-53.47	20240123	8500	4.00	20240417	19000	-53.47	20240123	8500	4.00	20240417	1.30	N	413640	500	36 억	175695	N	N	299	N	N
14	20240429	121319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8800	190	2	2.21	189029980	21625	30.72	8610	8880	8590	11190	6030	8610	8741.27	2.44	6925	9243	8926	8753	8436	8263	8840	8350	36	2580	500	6020	10	1	7206940	634	-30.24	2.31	12	0.30	-291.00	3804.00	19000	20240123	-53.68	8500	20240417	3.53	19000	-53.68	20240123	8500	3.53	20240417	19000	-53.68	20240123	8500	3.53	20240417	1.30	N	413640	500	36 억	175695	N	N	299	N	N
15	20240429	111248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8700	90	2	1.05	108535290	12479	17.73	8610	8760	8590	11190	6030	8610	8697.43	2.44	2632	9243	8926	8753	8436	8263	8840	8350	36	2580	500	6020	10	1	7206940	627	-29.90	2.29	12	0.17	-291.00	3804.00	19000	20240123	-54.21	8500	20240417	2.35	19000	-54.21	20240123	8500	2.35	20240417	19000	-54.21	20240123	8500	2.35	20240417	1.30	N	413640	500	36 억	175695	N	N	299	N	N
16	20240429	101318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8720	110	2	1.28	82350590	9476	13.46	8610	8760	8590	11190	6030	8610	8690.44	2.44	3031	9243	8926	8753	8436	8263	8840	8350	36	2580	500	6020	10	1	7206940	628	-29.97	2.29	12	0.13	-291.00	3804.00	19000	20240123	-54.11	8500	20240417	2.59	19000	-54.11	20240123	8500	2.59	20240417	19000	-54.11	20240123	8500	2.59	20240417	1.30	N	413640	500	36 억	175695	N	N	299	N	N
17	20240429	091319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8700	90	2	1.05	26309370	3036	4.31	8610	8730	8590	11190	6030	8610	8665.80	2.44	53	9243	8926	8753	8436	8263	8840	8350	36	2580	500	6020	10	1	7206940	627	-29.90	2.29	12	0.04	-291.00	3804.00	19000	20240123	-54.21	8500	20240417	2.35	19000	-54.21	20240123	8500	2.35	20240417	19000	-54.21	20240123	8500	2.35	20240417	1.30	N	413640	500	36 억	175695	N	N	299	N	N
18	20240426	161313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8610	-310	5	-3.48	592555060	68299	130.82	8920	9070	8580	11590	6250	8920	8675.90	2.82	-27739	9173	9046	8923	8796	8673	8985	8735	36	2670	500	6240	10	1	7206940	621	-29.59	2.26	12	0.95	-291.00	3804.00	19000	20240123	-54.68	8500	20240417	1.29	19000	-54.68	20240123	8500	1.29	20240417	19000	-54.68	20240123	8500	1.29	20240417	1.28	N	413640	500	36 억	203301	N	N	299	N	N
19	20240426	151315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8600	-320	5	-3.59	568431130	65497	125.45	8920	9070	8580	11590	6250	8920	8678.74	2.82	-26612	9173	9046	8923	8796	8673	8985	8735	36	2670	500	6240	10	1	7206940	620	-29.55	2.26	12	0.91	-291.00	3804.00	19000	20240123	-54.74	8500	20240417	1.18	19000	-54.74	20240123	8500	1.18	20240417	19000	-54.74	20240123	8500	1.18	20240417	1.28	N	413640	500	36 억	203301	N	N	0	N	N
20	20240426	141313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8590	-330	5	-3.70	517912690	59629	114.21	8920	9070	8580	11590	6250	8920	8685.58	2.82	-25624	9173	9046	8923	8796	8673	8985	8735	36	2670	500	6240	10	1	7206940	619	-29.52	2.26	12	0.83	-291.00	3804.00	19000	20240123	-54.79	8500	20240417	1.06	19000	-54.79	20240123	8500	1.06	20240417	19000	-54.79	20240123	8500	1.06	20240417	1.28	N	413640	500	36 억	203301	N	N	0	N	N
21	20240426	131313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8600	-320	5	-3.59	439302410	50488	96.71	8920	9070	8590	11590	6250	8920	8701.13	2.82	-22453	9173	9046	8923	8796	8673	8985	8735	36	2670	500	6240	10	1	7206940	620	-29.55	2.26	12	0.70	-291.00	3804.00	19000	20240123	-54.74	8500	20240417	1.18	19000	-54.74	20240123	8500	1.18	20240417	19000	-54.74	20240123	8500	1.18	20240417	1.28	N	413640	500	36 억	203301	N	N	0	N	N
22	20240426	121311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8600	-320	5	-3.59	381601580	43784	83.86	8920	9070	8590	11590	6250	8920	8715.55	2.82	-17563	9173	9046	8923	8796	8673	8985	8735	36	2670	500	6240	10	1	7206940	620	-29.55	2.26	12	0.61	-291.00	3804.00	19000	20240123	-54.74	8500	20240417	1.18	19000	-54.74	20240123	8500	1.18	20240417	19000	-54.74	20240123	8500	1.18	20240417	1.28	N	413640	500	36 억	203301	N	N	0	N	N
23	20240426	111305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8660	-260	5	-2.91	239785820	27342	52.37	8920	9070	8640	11590	6250	8920	8769.87	2.82	-12999	9173	9046	8923	8796	8673	8985	8735	36	2670	500	6240	10	1	7206940	624	-29.76	2.28	12	0.38	-291.00	3804.00	19000	20240123	-54.42	8500	20240417	1.88	19000	-54.42	20240123	8500	1.88	20240417	19000	-54.42	20240123	8500	1.88	20240417	1.28	N	413640	500	36 억	203301	N	N	0	N	N
24	20240426	101310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8800	-120	5	-1.35	108731650	12276	23.51	8920	9070	8760	11590	6250	8920	8857.25	2.82	-3662	9173	9046	8923	8796	8673	8985	8735	36	2670	500	6240	10	1	7206940	634	-30.24	2.31	12	0.17	-291.00	3804.00	19000	20240123	-53.68	8500	20240417	3.53	19000	-53.68	20240123	8500	3.53	20240417	19000	-53.68	20240123	8500	3.53	20240417	1.28	N	413640	500	36 억	203301	N	N	0	N	N
25	20240426	091314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8910	-10	5	-0.11	26185260	2918	5.59	8920	9070	8910	11590	6250	8920	8973.70	2.82	1657	9173	9046	8923	8796	8673	8985	8735	36	2670	500	6240	10	1	7206940	642	-30.62	2.34	12	0.04	-291.00	3804.00	19000	20240123	-53.11	8500	20240417	4.82	19000	-53.11	20240123	8500	4.82	20240417	19000	-53.11	20240123	8500	4.82	20240417	1.28	N	413640	500	36 억	203301	N	N	0	N	N
26	20240425	161304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8920	-150	5	-1.65	463623750	52207	261.81	9040	9050	8800	11790	6350	9070	8880.22	3.08	-18785	9170	9120	9060	9010	8950	9145	9035	36	2720	500	6340	10	1	7206940	643	-30.65	2.34	12	0.72	-291.00	3804.00	19000	20240123	-53.05	8500	20240417	4.94	19000	-53.05	20240123	8500	4.94	20240417	19000	-53.05	20240123	8500	4.94	20240417	1.29	N	413640	500	36 억	222086	N	N	1	N	N
27	20240425	151310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	-200	5	-2.21	437861300	49312	247.29	9040	9050	8800	11790	6350	9070	8879.41	3.08	-18038	9170	9120	9060	9010	8950	9145	9035	36	2720	500	6340	10	1	7206940	639	-30.48	2.33	12	0.68	-291.00	3804.00	19000	20240123	-53.32	8500	20240417	4.35	19000	-53.32	20240123	8500	4.35	20240417	19000	-53.32	20240123	8500	4.35	20240417	1.29	N	413640	500	36 억	222086	N	N	1	N	N
28	20240425	141306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8800	-270	5	-2.98	364634020	41045	205.83	9040	9050	8800	11790	6350	9070	8883.76	3.08	-16071	9170	9120	9060	9010	8950	9145	9035	36	2720	500	6340	10	1	7206940	634	-30.24	2.31	12	0.57	-291.00	3804.00	19000	20240123	-53.68	8500	20240417	3.53	19000	-53.68	20240123	8500	3.53	20240417	19000	-53.68	20240123	8500	3.53	20240417	1.29	N	413640	500	36 억	222086	N	N	1	N	N
29	20240425	131307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8840	-230	5	-2.54	305018260	34290	171.96	9040	9050	8800	11790	6350	9070	8895.25	3.08	-14490	9170	9120	9060	9010	8950	9145	9035	36	2720	500	6340	10	1	7206940	637	-30.38	2.32	12	0.48	-291.00	3804.00	19000	20240123	-53.47	8500	20240417	4.00	19000	-53.47	20240123	8500	4.00	20240417	19000	-53.47	20240123	8500	4.00	20240417	1.29	N	413640	500	36 억	222086	N	N	1	N	N
30	20240425	121303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8880	-190	5	-2.09	227721550	25534	128.05	9040	9050	8800	11790	6350	9070	8918.37	3.08	-12180	9170	9120	9060	9010	8950	9145	9035	36	2720	500	6340	10	1	7206940	640	-30.52	2.33	12	0.35	-291.00	3804.00	19000	20240123	-53.26	8500	20240417	4.47	19000	-53.26	20240123	8500	4.47	20240417	19000	-53.26	20240123	8500	4.47	20240417	1.29	N	413640	500	36 억	222086	N	N	1	N	N
31	20240425	111305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8840	-230	5	-2.54	203457570	22794	114.31	9040	9050	8800	11790	6350	9070	8925.93	3.08	-10423	9170	9120	9060	9010	8950	9145	9035	36	2720	500	6340	10	1	7206940	637	-30.38	2.32	12	0.32	-291.00	3804.00	19000	20240123	-53.47	8500	20240417	4.00	19000	-53.47	20240123	8500	4.00	20240417	19000	-53.47	20240123	8500	4.00	20240417	1.29	N	413640	500	36 억	222086	N	N	1	N	N
32	20240425	101305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8980	-90	5	-0.99	74280550	8257	41.41	9040	9050	8960	11790	6350	9070	8996.07	3.08	-509	9170	9120	9060	9010	8950	9145	9035	36	2720	500	6340	10	1	7206940	647	-30.86	2.36	12	0.11	-291.00	3804.00	19000	20240123	-52.74	8500	20240417	5.65	19000	-52.74	20240123	8500	5.65	20240417	19000	-52.74	20240123	8500	5.65	20240417	1.29	N	413640	500	36 억	222086	N	N	1	N	N
33	20240425	091309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9030	-40	5	-0.44	14988430	1661	8.33	9040	9050	9000	11790	6350	9070	9023.74	3.08	248	9170	9120	9060	9010	8950	9145	9035	36	2720	500	6340	10	1	7206940	651	-31.03	2.37	12	0.02	-291.00	3804.00	19000	20240123	-52.47	8500	20240417	6.24	19000	-52.47	20240123	8500	6.24	20240417	19000	-52.47	20240123	8500	6.24	20240417	1.29	N	413640	500	36 억	222086	N	N	1	N	N
34	20240424	161245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9070	50	2	0.55	179933510	19881	47.64	9060	9110	9000	11720	6320	9020	9050.53	3.01	4725	9393	9206	9063	8876	8733	9300	8970	36	2700	500	6310	10	1	7206940	654	-31.17	2.38	12	0.28	-291.00	3804.00	19000	20240123	-52.26	8500	20240417	6.71	19000	-52.26	20240123	8500	6.71	20240417	19000	-52.26	20240123	8500	6.71	20240417	1.23	N	413640	500	36 억	216868	N	N	1	N	N
35	20240424	151302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9090	70	2	0.78	174263900	19256	46.14	9060	9110	9000	11720	6320	9020	9049.85	3.01	4646	9393	9206	9063	8876	8733	9300	8970	36	2700	500	6310	10	1	7206940	655	-31.24	2.39	12	0.27	-291.00	3804.00	19000	20240123	-52.16	8500	20240417	6.94	19000	-52.16	20240123	8500	6.94	20240417	19000	-52.16	20240123	8500	6.94	20240417	1.23	N	413640	500	36 억	216868	N	N	0	N	N
36	20240424	141303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9100	80	2	0.89	140608310	15552	37.26	9060	9100	9000	11720	6320	9020	9041.17	3.01	3687	9393	9206	9063	8876	8733	9300	8970	36	2700	500	6310	10	1	7206940	656	-31.27	2.39	12	0.22	-291.00	3804.00	19000	20240123	-52.11	8500	20240417	7.06	19000	-52.11	20240123	8500	7.06	20240417	19000	-52.11	20240123	8500	7.06	20240417	1.23	N	413640	500	36 억	216868	N	N	0	N	N
37	20240424	131306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9080	60	2	0.67	109165190	12080	28.94	9060	9100	9000	11720	6320	9020	9036.85	3.01	2606	9393	9206	9063	8876	8733	9300	8970	36	2700	500	6310	10	1	7206940	654	-31.20	2.39	12	0.17	-291.00	3804.00	19000	20240123	-52.21	8500	20240417	6.82	19000	-52.21	20240123	8500	6.82	20240417	19000	-52.21	20240123	8500	6.82	20240417	1.23	N	413640	500	36 억	216868	N	N	0	N	N
38	20240424	121300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9060	40	2	0.44	94063480	10418	24.96	9060	9080	9000	11720	6320	9020	9028.94	3.01	2338	9393	9206	9063	8876	8733	9300	8970	36	2700	500	6310	10	1	7206940	653	-31.13	2.38	12	0.14	-291.00	3804.00	19000	20240123	-52.32	8500	20240417	6.59	19000	-52.32	20240123	8500	6.59	20240417	19000	-52.32	20240123	8500	6.59	20240417	1.23	N	413640	500	36 억	216868	N	N	0	N	N
39	20240424	111259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9010	-10	5	-0.11	72058410	7983	19.13	9060	9080	9000	11720	6320	9020	9026.48	3.01	1499	9393	9206	9063	8876	8733	9300	8970	36	2700	500	6310	10	1	7206940	649	-30.96	2.37	12	0.11	-291.00	3804.00	19000	20240123	-52.58	8500	20240417	6.00	19000	-52.58	20240123	8500	6.00	20240417	19000	-52.58	20240123	8500	6.00	20240417	1.23	N	413640	500	36 억	216868	N	N	0	N	N
40	20240424	101256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9050	30	2	0.33	56908470	6301	15.10	9060	9080	9000	11720	6320	9020	9031.66	3.01	2970	9393	9206	9063	8876	8733	9300	8970	36	2700	500	6310	10	1	7206940	652	-31.10	2.38	12	0.09	-291.00	3804.00	19000	20240123	-52.37	8500	20240417	6.47	19000	-52.37	20240123	8500	6.47	20240417	19000	-52.37	20240123	8500	6.47	20240417	1.23	N	413640	500	36 억	216868	N	N	0	N	N
41	20240424	091301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9040	20	2	0.22	12617760	1393	3.34	9060	9080	9020	11720	6320	9020	9057.98	3.01	641	9393	9206	9063	8876	8733	9300	8970	36	2700	500	6310	10	1	7206940	652	-31.07	2.38	12	0.02	-291.00	3804.00	19000	20240123	-52.42	8500	20240417	6.35	19000	-52.42	20240123	8500	6.35	20240417	19000	-52.42	20240123	8500	6.35	20240417	1.23	N	413640	500	36 억	216868	N	N	0	N	N
42	20240423	161224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9020	10	2	0.11	375645340	41281	111.66	9010	9250	8920	11710	6310	9010	9099.72	3.00	351	9230	9120	9000	8890	8770	9125	8895	36	2700	500	6300	10	1	7206940	650	-31.00	2.37	12	0.57	-291.00	3804.00	19000	20240123	-52.53	8500	20240417	6.12	19000	-52.53	20240123	8500	6.12	20240417	19000	-52.53	20240123	8500	6.12	20240417	1.23	N	413640	500	36 억	216515	N	N	0	N	N
43	20240423	151256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8970	-40	5	-0.44	363992450	39982	108.14	9010	9250	8920	11710	6310	9010	9103.91	3.00	1318	9230	9120	9000	8890	8770	9125	8895	36	2700	500	6300	10	1	7206940	646	-30.82	2.36	12	0.55	-291.00	3804.00	19000	20240123	-52.79	8500	20240417	5.53	19000	-52.79	20240123	8500	5.53	20240417	19000	-52.79	20240123	8500	5.53	20240417	1.23	N	413640	500	36 억	216515	N	N	0	N	N
44	20240423	141254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9000	-10	5	-0.11	328098930	35977	97.31	9010	9250	8940	11710	6310	9010	9119.69	3.00	4623	9230	9120	9000	8890	8770	9125	8895	36	2700	500	6300	10	1	7206940	649	-30.93	2.37	12	0.50	-291.00	3804.00	19000	20240123	-52.63	8500	20240417	5.88	19000	-52.63	20240123	8500	5.88	20240417	19000	-52.63	20240123	8500	5.88	20240417	1.23	N	413640	500	36 억	216515	N	N	0	N	N
45	20240423	131252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9080	70	2	0.78	278181590	30418	82.28	9010	9250	9000	11710	6310	9010	9145.30	3.00	3883	9230	9120	9000	8890	8770	9125	8895	36	2700	500	6300	10	1	7206940	654	-31.20	2.39	12	0.42	-291.00	3804.00	19000	20240123	-52.21	8500	20240417	6.82	19000	-52.21	20240123	8500	6.82	20240417	19000	-52.21	20240123	8500	6.82	20240417	1.23	N	413640	500	36 억	216515	N	N	0	N	N
46	20240423	121251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9120	110	2	1.22	259146800	28328	76.62	9010	9250	9000	11710	6310	9010	9148.08	3.00	4355	9230	9120	9000	8890	8770	9125	8895	36	2700	500	6300	10	1	7206940	657	-31.34	2.40	12	0.39	-291.00	3804.00	19000	20240123	-52.00	8500	20240417	7.29	19000	-52.00	20240123	8500	7.29	20240417	19000	-52.00	20240123	8500	7.29	20240417	1.23	N	413640	500	36 억	216515	N	N	0	N	N
47	20240423	111253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9140	130	2	1.44	255000830	27874	75.39	9010	9250	9000	11710	6310	9010	9148.34	3.00	4514	9230	9120	9000	8890	8770	9125	8895	36	2700	500	6300	10	1	7206940	659	-31.41	2.40	12	0.39	-291.00	3804.00	19000	20240123	-51.89	8500	20240417	7.53	19000	-51.89	20240123	8500	7.53	20240417	19000	-51.89	20240123	8500	7.53	20240417	1.23	N	413640	500	36 억	216515	N	N	0	N	N
48	20240423	101250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9130	120	2	1.33	155363830	17047	46.11	9010	9210	9000	11710	6310	9010	9113.85	3.00	463	9230	9120	9000	8890	8770	9125	8895	36	2700	500	6300	10	1	7206940	658	-31.37	2.40	12	0.24	-291.00	3804.00	19000	20240123	-51.95	8500	20240417	7.41	19000	-51.95	20240123	8500	7.41	20240417	19000	-51.95	20240123	8500	7.41	20240417	1.23	N	413640	500	36 억	216515	N	N	0	N	N
49	20240423	091253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9050	40	2	0.44	16330810	1811	4.90	9010	9060	9000	11710	6310	9010	9017.56	3.00	195	9230	9120	9000	8890	8770	9125	8895	36	2700	500	6300	10	1	7206940	652	-31.10	2.38	12	0.03	-291.00	3804.00	19000	20240123	-52.37	8500	20240417	6.47	19000	-52.37	20240123	8500	6.47	20240417	19000	-52.37	20240123	8500	6.47	20240417	1.23	N	413640	500	36 억	216515	N	N	0	N	N
50	20240422	161246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9010	-10	5	-0.11	330021320	36842	36.23	9010	9110	8880	11720	6320	9020	8957.74	3.17	-11803	9673	9346	9113	8786	8553	9230	8670	36	2700	500	6310	10	1	7206940	649	-30.96	2.37	12	0.51	-291.00	3804.00	19000	20240123	-52.58	8500	20240417	6.00	19000	-52.58	20240123	8500	6.00	20240417	19000	-52.58	20240123	8500	6.00	20240417	1.22	N	413640	500	36 억	228319	N	N	0	N	N
51	20240422	151244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8950	-70	5	-0.78	296383820	33082	32.53	9010	9110	8880	11720	6320	9020	8959.07	3.17	-12181	9673	9346	9113	8786	8553	9230	8670	36	2700	500	6310	10	1	7206940	645	-30.76	2.35	12	0.46	-291.00	3804.00	19000	20240123	-52.89	8500	20240417	5.29	19000	-52.89	20240123	8500	5.29	20240417	19000	-52.89	20240123	8500	5.29	20240417	1.22	N	413640	500	36 억	228319	N	N	0	N	N
52	20240422	141247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8920	-100	5	-1.11	221243560	24646	24.24	9010	9110	8920	11720	6320	9020	8976.85	3.17	-9359	9673	9346	9113	8786	8553	9230	8670	36	2700	500	6310	10	1	7206940	643	-30.65	2.34	12	0.34	-291.00	3804.00	19000	20240123	-53.05	8500	20240417	4.94	19000	-53.05	20240123	8500	4.94	20240417	19000	-53.05	20240123	8500	4.94	20240417	1.22	N	413640	500	36 억	228319	N	N	0	N	N
53	20240422	131242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8950	-70	5	-0.78	190499070	21205	20.85	9010	9110	8920	11720	6320	9020	8983.69	3.17	-8439	9673	9346	9113	8786	8553	9230	8670	36	2700	500	6310	10	1	7206940	645	-30.76	2.35	12	0.29	-291.00	3804.00	19000	20240123	-52.89	8500	20240417	5.29	19000	-52.89	20240123	8500	5.29	20240417	19000	-52.89	20240123	8500	5.29	20240417	1.22	N	413640	500	36 억	228319	N	N	0	N	N
54	20240422	121241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8930	-90	5	-1.00	169157620	18824	18.51	9010	9110	8920	11720	6320	9020	8986.27	3.17	-6955	9673	9346	9113	8786	8553	9230	8670	36	2700	500	6310	10	1	7206940	644	-30.69	2.35	12	0.26	-291.00	3804.00	19000	20240123	-53.00	8500	20240417	5.06	19000	-53.00	20240123	8500	5.06	20240417	19000	-53.00	20240123	8500	5.06	20240417	1.22	N	413640	500	36 억	228319	N	N	0	N	N
55	20240422	111244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8950	-70	5	-0.78	146135290	16247	15.98	9010	9110	8940	11720	6320	9020	8994.60	3.17	-5510	9673	9346	9113	8786	8553	9230	8670	36	2700	500	6310	10	1	7206940	645	-30.76	2.35	12	0.23	-291.00	3804.00	19000	20240123	-52.89	8500	20240417	5.29	19000	-52.89	20240123	8500	5.29	20240417	19000	-52.89	20240123	8500	5.29	20240417	1.22	N	413640	500	36 억	228319	N	N	0	N	N
56	20240422	101244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8990	-30	5	-0.33	105148060	11674	11.48	9010	9110	8940	11720	6320	9020	9007.03	3.17	-3424	9673	9346	9113	8786	8553	9230	8670	36	2700	500	6310	10	1	7206940	648	-30.89	2.36	12	0.16	-291.00	3804.00	19000	20240123	-52.68	8500	20240417	5.76	19000	-52.68	20240123	8500	5.76	20240417	19000	-52.68	20240123	8500	5.76	20240417	1.22	N	413640	500	36 억	228319	N	N	0	N	N
57	20240422	091245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9100	80	2	0.89	24774390	2739	2.69	9010	9100	8950	11720	6320	9020	9045.05	3.17	-635	9673	9346	9113	8786	8553	9230	8670	36	2700	500	6310	10	1	7206940	656	-31.27	2.39	12	0.04	-291.00	3804.00	19000	20240123	-52.11	8500	20240417	7.06	19000	-52.11	20240123	8500	7.06	20240417	19000	-52.11	20240123	8500	7.06	20240417	1.22	N	413640	500	36 억	228319	N	N	0	N	N
58	20240419	161146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9020	-200	5	-2.17	927385930	101636	241.25	9290	9440	8880	11980	6460	9220	9124.58	3.32	-12429	9553	9386	9193	9026	8833	9470	9110	36	2760	500	6450	10	1	7206940	650	-31.00	2.37	12	1.41	-291.00	3804.00	19000	20240123	-52.53	8500	20240417	6.12	19000	-52.53	20240123	8500	6.12	20240417	19000	-52.53	20240123	8500	6.12	20240417	1.02	N	413640	500	36 억	239168	N	N	14	N	N
59	20240419	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9010	-210	5	-2.28	893026070	97817	232.18	9290	9440	8880	11980	6460	9220	9129.56	3.32	-11342	9553	9386	9193	9026	8833	9470	9110	36	2760	500	6450	10	1	7206940	649	-30.96	2.37	12	1.36	-291.00	3804.00	19000	20240123	-52.58	8500	20240417	6.00	19000	-52.58	20240123	8500	6.00	20240417	19000	-52.58	20240123	8500	6.00	20240417	1.02	N	413640	500	36 억	239168	N	N	14	N	N
60	20240419	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9010	-210	5	-2.28	823659680	90118	213.91	9290	9440	8880	11980	6460	9220	9139.79	3.32	-6399	9553	9386	9193	9026	8833	9470	9110	36	2760	500	6450	10	1	7206940	649	-30.96	2.37	12	1.25	-291.00	3804.00	19000	20240123	-52.58	8500	20240417	6.00	19000	-52.58	20240123	8500	6.00	20240417	19000	-52.58	20240123	8500	6.00	20240417	1.02	N	413640	500	36 억	239168	N	N	14	N	N
61	20240419	131147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9070	-150	5	-1.63	769267630	84077	199.57	9290	9440	8880	11980	6460	9220	9149.56	3.32	-6492	9553	9386	9193	9026	8833	9470	9110	36	2760	500	6450	10	1	7206940	654	-31.17	2.38	12	1.17	-291.00	3804.00	19000	20240123	-52.26	8500	20240417	6.71	19000	-52.26	20240123	8500	6.71	20240417	19000	-52.26	20240123	8500	6.71	20240417	1.02	N	413640	500	36 억	239168	N	N	14	N	N
62	20240419	121140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9180	-40	5	-0.43	733907960	80188	190.34	9290	9440	8880	11980	6460	9220	9152.34	3.32	-5602	9553	9386	9193	9026	8833	9470	9110	36	2760	500	6450	10	1	7206940	662	-31.55	2.41	12	1.11	-291.00	3804.00	19000	20240123	-51.68	8500	20240417	8.00	19000	-51.68	20240123	8500	8.00	20240417	19000	-51.68	20240123	8500	8.00	20240417	1.02	N	413640	500	36 억	239168	N	N	14	N	N
63	20240419	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9030	-190	5	-2.06	511645260	55506	131.75	9290	9440	9000	11980	6460	9220	9217.84	3.32	-8440	9553	9386	9193	9026	8833	9470	9110	36	2760	500	6450	10	1	7206940	651	-31.03	2.37	12	0.77	-291.00	3804.00	19000	20240123	-52.47	8500	20240417	6.24	19000	-52.47	20240123	8500	6.24	20240417	19000	-52.47	20240123	8500	6.24	20240417	1.02	N	413640	500	36 억	239168	N	N	14	N	N
64	20240419	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9230	10	2	0.11	323995270	34877	82.79	9290	9440	9190	11980	6460	9220	9289.65	3.32	-951	9553	9386	9193	9026	8833	9470	9110	36	2760	500	6450	10	1	7206940	665	-31.72	2.43	12	0.48	-291.00	3804.00	19000	20240123	-51.42	8500	20240417	8.59	19000	-51.42	20240123	8500	8.59	20240417	19000	-51.42	20240123	8500	8.59	20240417	1.02	N	413640	500	36 억	239168	N	N	14	N	N
65	20240419	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	-20	5	-0.22	68523660	7376	17.51	9290	9390	9190	11980	6460	9220	9290.08	3.32	-2566	9553	9386	9193	9026	8833	9470	9110	36	2760	500	6450	10	1	7206940	663	-31.62	2.42	12	0.10	-291.00	3804.00	19000	20240123	-51.58	8500	20240417	8.24	19000	-51.58	20240123	8500	8.24	20240417	19000	-51.58	20240123	8500	8.24	20240417	1.02	N	413640	500	36 억	239168	N	N	14	N	N
66	20240418	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9220	260	2	2.90	376582310	41085	21.03	9000	9360	9000	11640	6280	8960	9165.71	3.06	17585	9746	9352	8926	8532	8106	9140	8320	36	2680	500	6270	10	1	7206940	664	-31.68	2.42	12	0.57	-291.00	3804.00	19000	20240123	-51.47	8500	20240417	8.47	19000	-51.47	20240123	8500	8.47	20240417	19000	-51.47	20240123	8500	8.47	20240417	1.03	N	413640	500	36 억	220674	N	N	14	N	N
67	20240418	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9170	210	2	2.34	370115850	40384	20.67	9000	9360	9000	11640	6280	8960	9164.91	3.06	17429	9746	9352	8926	8532	8106	9140	8320	36	2680	500	6270	10	1	7206940	661	-31.51	2.41	12	0.56	-291.00	3804.00	19000	20240123	-51.74	8500	20240417	7.88	19000	-51.74	20240123	8500	7.88	20240417	19000	-51.74	20240123	8500	7.88	20240417	1.03	N	413640	500	36 억	220674	N	N	0	N	N
68	20240418	141148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	240	2	2.68	335676260	36643	18.76	9000	9360	9000	11640	6280	8960	9160.72	3.06	16881	9746	9352	8926	8532	8106	9140	8320	36	2680	500	6270	10	1	7206940	663	-31.62	2.42	12	0.51	-291.00	3804.00	19000	20240123	-51.58	8500	20240417	8.24	19000	-51.58	20240123	8500	8.24	20240417	19000	-51.58	20240123	8500	8.24	20240417	1.03	N	413640	500	36 억	220674	N	N	0	N	N
69	20240418	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	150	2	1.67	288711720	31517	16.13	9000	9360	9000	11640	6280	8960	9160.51	3.06	15293	9746	9352	8926	8532	8106	9140	8320	36	2680	500	6270	10	1	7206940	657	-31.31	2.39	12	0.44	-291.00	3804.00	19000	20240123	-52.05	8500	20240417	7.18	19000	-52.05	20240123	8500	7.18	20240417	19000	-52.05	20240123	8500	7.18	20240417	1.03	N	413640	500	36 억	220674	N	N	0	N	N
70	20240418	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9120	160	2	1.79	268115470	29257	14.98	9000	9360	9000	11640	6280	8960	9164.15	3.06	15170	9746	9352	8926	8532	8106	9140	8320	36	2680	500	6270	10	1	7206940	657	-31.34	2.40	12	0.41	-291.00	3804.00	19000	20240123	-52.00	8500	20240417	7.29	19000	-52.00	20240123	8500	7.29	20240417	19000	-52.00	20240123	8500	7.29	20240417	1.03	N	413640	500	36 억	220674	N	N	0	N	N
71	20240418	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9140	180	2	2.01	226917980	24753	12.67	9000	9360	9000	11640	6280	8960	9167.29	3.06	14616	9746	9352	8926	8532	8106	9140	8320	36	2680	500	6270	10	1	7206940	659	-31.41	2.40	12	0.34	-291.00	3804.00	19000	20240123	-51.89	8500	20240417	7.53	19000	-51.89	20240123	8500	7.53	20240417	19000	-51.89	20240123	8500	7.53	20240417	1.03	N	413640	500	36 억	220674	N	N	0	N	N
72	20240418	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9230	270	2	3.01	191778740	20923	10.71	9000	9360	9000	11640	6280	8960	9165.93	3.06	13588	9746	9352	8926	8532	8106	9140	8320	36	2680	500	6270	10	1	7206940	665	-31.72	2.43	12	0.29	-291.00	3804.00	19000	20240123	-51.42	8500	20240417	8.59	19000	-51.42	20240123	8500	8.59	20240417	19000	-51.42	20240123	8500	8.59	20240417	1.03	N	413640	500	36 억	220674	N	N	0	N	N
73	20240418	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9070	110	2	1.23	25470340	2825	1.45	9000	9080	9000	11640	6280	8960	9016.05	3.06	1606	9746	9352	8926	8532	8106	9140	8320	36	2680	500	6270	10	1	7206940	654	-31.17	2.38	12	0.04	-291.00	3804.00	19000	20240123	-52.26	8500	20240417	6.71	19000	-52.26	20240123	8500	6.71	20240417	19000	-52.26	20240123	8500	6.71	20240417	1.03	N	413640	500	36 억	220674	N	N	0	N	N
74	20240417	161128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8960	-340	5	-3.66	1720133010	194719	424.93	9310	9320	8500	12090	6510	9300	8833.92	4.10	-76766	9660	9480	9320	9140	8980	9400	9060	36	2790	500	6510	10	1	7206940	646	-30.79	2.36	12	2.70	-291.00	3804.00	19000	20240123	-52.84	8500	20240417	5.41	19000	-52.84	20240123	8500	5.41	20240417	19000	-52.84	20240123	8500	5.41	20240417	1.05	N	413640	500	36 억	295278	N	N	0	N	N
75	20240417	151146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	9000	-300	5	-3.23	1652544320	187161	408.43	9310	9320	8500	12090	6510	9300	8829.53	4.10	-70251	9660	9480	9320	9140	8980	9400	9060	36	2790	500	6510	10	1	7206940	649	-30.93	2.37	12	2.60	-291.00	3804.00	19000	20240123	-52.63	8500	20240417	5.88	19000	-52.63	20240123	8500	5.88	20240417	19000	-52.63	20240123	8500	5.88	20240417	1.05	N	413640	500	36 억	295278	N	N	0	N	N
76	20240417	141144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8850	-450	5	-4.84	1387896730	157622	343.97	9310	9320	8500	12090	6510	9300	8805.22	4.10	-60950	9660	9480	9320	9140	8980	9400	9060	36	2790	500	6510	10	1	7206940	638	-30.41	2.33	12	2.19	-291.00	3804.00	19000	20240123	-53.42	8500	20240417	4.12	19000	-53.42	20240123	8500	4.12	20240417	19000	-53.42	20240123	8500	4.12	20240417	1.05	N	413640	500	36 억	295278	N	N	0	N	N
77	20240417	131144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8610	-690	5	-7.42	1243700650	141021	307.74	9310	9320	8500	12090	6510	9300	8819.26	4.10	-58025	9660	9480	9320	9140	8980	9400	9060	36	2790	500	6510	10	1	7206940	621	-29.59	2.26	12	1.96	-291.00	3804.00	19000	20240123	-54.68	8500	20240417	1.29	19000	-54.68	20240123	8500	1.29	20240417	19000	-54.68	20240123	8500	1.29	20240417	1.05	N	413640	500	36 억	295278	N	N	0	N	N
78	20240417	121144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8630	-670	5	-7.20	948589930	106702	232.85	9310	9320	8550	12090	6510	9300	8890.09	4.10	-41891	9660	9480	9320	9140	8980	9400	9060	36	2790	500	6510	10	1	7206940	622	-29.66	2.27	12	1.48	-291.00	3804.00	19000	20240123	-54.58	8550	20240417	0.94	19000	-54.58	20240123	8550	0.94	20240417	19000	-54.58	20240123	8550	0.94	20240417	1.05	N	413640	500	36 억	295278	N	N	0	N	N
79	20240417	111149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	-430	5	-4.62	597649400	66215	144.50	9310	9320	8870	12090	6510	9300	9025.89	4.10	-19156	9660	9480	9320	9140	8980	9400	9060	36	2790	500	6510	10	1	7206940	639	-30.48	2.33	12	0.92	-291.00	3804.00	19000	20240123	-53.32	8850	20231227	0.23	19000	-53.32	20240123	8870	0.00	20240417	19000	-53.32	20240123	8850	0.23	20231227	1.05	N	413640	500	36 억	295278	N	N	0	N	N
80	20240417	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9010	-290	5	-3.12	378102520	41750	91.11	9310	9320	9000	12090	6510	9300	9056.35	4.10	-7746	9660	9480	9320	9140	8980	9400	9060	36	2790	500	6510	10	1	7206940	649	-30.96	2.37	12	0.58	-291.00	3804.00	19000	20240123	-52.58	8850	20231227	1.81	19000	-52.58	20240123	8880	1.46	20240321	19000	-52.58	20240123	8850	1.81	20231227	1.05	N	413640	500	36 억	295278	N	N	0	N	N
81	20240417	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9020	-280	5	-3.01	269197900	29714	64.84	9310	9320	9000	12090	6510	9300	9059.63	4.10	-6671	9660	9480	9320	9140	8980	9400	9060	36	2790	500	6510	10	1	7206940	650	-31.00	2.37	12	0.41	-291.00	3804.00	19000	20240123	-52.53	8850	20231227	1.92	19000	-52.53	20240123	8880	1.58	20240321	19000	-52.53	20240123	8850	1.92	20231227	1.05	N	413640	500	36 억	295278	N	N	0	N	N
82	20240416	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9300	-120	5	-1.27	427084630	45816	116.95	9370	9500	9160	12240	6600	9420	9321.80	4.23	-9734	9760	9590	9330	9160	8900	9675	9245	36	2820	500	6590	10	1	7206940	670	-31.96	2.44	12	0.64	-291.00	3804.00	19000	20240123	-51.05	8850	20231227	5.08	19000	-51.05	20240123	8880	4.73	20240321	19000	-51.05	20240123	8850	5.08	20231227	1.00	N	413640	500	36 억	305098	N	N	0	N	N
83	20240416	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9210	-210	5	-2.23	392633300	42096	107.45	9370	9500	9160	12240	6600	9420	9327.09	4.23	-7322	9760	9590	9330	9160	8900	9675	9245	36	2820	500	6590	10	1	7206940	664	-31.65	2.42	12	0.58	-291.00	3804.00	19000	20240123	-51.53	8850	20231227	4.07	19000	-51.53	20240123	8880	3.72	20240321	19000	-51.53	20240123	8850	4.07	20231227	1.00	N	413640	500	36 억	305098	N	N	0	N	N
84	20240416	141140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9270	-150	5	-1.59	312980040	33460	85.41	9370	9500	9270	12240	6600	9420	9353.86	4.23	-3224	9760	9590	9330	9160	8900	9675	9245	36	2820	500	6590	10	1	7206940	668	-31.86	2.44	12	0.46	-291.00	3804.00	19000	20240123	-51.21	8850	20231227	4.75	19000	-51.21	20240123	8880	4.39	20240321	19000	-51.21	20240123	8850	4.75	20231227	1.00	N	413640	500	36 억	305098	N	N	0	N	N
85	20240416	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9440	20	2	0.21	244677850	26128	66.69	9370	9500	9270	12240	6600	9420	9364.58	4.23	1361	9760	9590	9330	9160	8900	9675	9245	36	2820	500	6590	10	1	7206940	680	-32.44	2.48	12	0.36	-291.00	3804.00	19000	20240123	-50.32	8850	20231227	6.67	19000	-50.32	20240123	8880	6.31	20240321	19000	-50.32	20240123	8850	6.67	20231227	1.00	N	413640	500	36 억	305098	N	N	0	N	N
86	20240416	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9430	10	2	0.11	213629820	22810	58.22	9370	9500	9270	12240	6600	9420	9365.62	4.23	1915	9760	9590	9330	9160	8900	9675	9245	36	2820	500	6590	10	1	7206940	680	-32.41	2.48	12	0.32	-291.00	3804.00	19000	20240123	-50.37	8850	20231227	6.55	19000	-50.37	20240123	8880	6.19	20240321	19000	-50.37	20240123	8850	6.55	20231227	1.00	N	413640	500	36 억	305098	N	N	0	N	N
87	20240416	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9400	-20	5	-0.21	147558450	15770	40.25	9370	9460	9270	12240	6600	9420	9356.91	4.23	661	9760	9590	9330	9160	8900	9675	9245	36	2820	500	6590	10	1	7206940	677	-32.30	2.47	12	0.22	-291.00	3804.00	19000	20240123	-50.53	8850	20231227	6.21	19000	-50.53	20240123	8880	5.86	20240321	19000	-50.53	20240123	8850	6.21	20231227	1.00	N	413640	500	36 억	305098	N	N	0	N	N
88	20240416	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9420	0	3	0.00	93307110	9990	25.50	9370	9460	9270	12240	6600	9420	9340.05	4.23	2011	9760	9590	9330	9160	8900	9675	9245	36	2820	500	6590	10	1	7206940	679	-32.37	2.48	12	0.14	-291.00	3804.00	19000	20240123	-50.42	8850	20231227	6.44	19000	-50.42	20240123	8880	6.08	20240321	19000	-50.42	20240123	8850	6.44	20231227	1.00	N	413640	500	36 억	305098	N	N	0	N	N
89	20240416	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9330	-90	5	-0.96	8125520	870	2.22	9370	9420	9270	12240	6600	9420	9339.68	4.23	-82	9760	9590	9330	9160	8900	9675	9245	36	2820	500	6590	10	1	7206940	672	-32.06	2.45	12	0.01	-291.00	3804.00	19000	20240123	-50.89	8850	20231227	5.42	19000	-50.89	20240123	8880	5.07	20240321	19000	-50.89	20240123	8850	5.42	20231227	1.00	N	413640	500	36 억	305098	N	N	0	N	N
90	20240415	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9420	20	2	0.21	364986390	39152	130.01	9320	9500	9070	12220	6580	9400	9316.75	4.24	-1652	9666	9532	9376	9242	9086	9600	9310	36	2820	500	6580	10	1	7206940	679	-32.37	2.48	12	0.54	-291.00	3804.00	19000	20240123	-50.42	8850	20231227	6.44	19000	-50.42	20240123	8880	6.08	20240321	19000	-50.42	20240123	8850	6.44	20231227	0.99	N	413640	500	36 억	305442	N	N	14	N	N
91	20240415	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9400	0	3	0.00	342106410	36723	121.95	9320	9500	9070	12220	6580	9400	9315.86	4.24	-1823	9666	9532	9376	9242	9086	9600	9310	36	2820	500	6580	10	1	7206940	677	-32.30	2.47	12	0.51	-291.00	3804.00	19000	20240123	-50.53	8850	20231227	6.21	19000	-50.53	20240123	8880	5.86	20240321	19000	-50.53	20240123	8850	6.21	20231227	0.99	N	413640	500	36 억	305442	N	N	14	N	N
92	20240415	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9450	50	2	0.53	305747280	32855	109.10	9320	9500	9070	12220	6580	9400	9305.96	4.24	-1342	9666	9532	9376	9242	9086	9600	9310	36	2820	500	6580	10	1	7206940	681	-32.47	2.48	12	0.46	-291.00	3804.00	19000	20240123	-50.26	8850	20231227	6.78	19000	-50.26	20240123	8880	6.42	20240321	19000	-50.26	20240123	8850	6.78	20231227	0.99	N	413640	500	36 억	305442	N	N	14	N	N
93	20240415	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9390	-10	5	-0.11	268369920	28888	95.93	9320	9440	9070	12220	6580	9400	9290.01	4.24	-2950	9666	9532	9376	9242	9086	9600	9310	36	2820	500	6580	10	1	7206940	677	-32.27	2.47	12	0.40	-291.00	3804.00	19000	20240123	-50.58	8850	20231227	6.10	19000	-50.58	20240123	8880	5.74	20240321	19000	-50.58	20240123	8850	6.10	20231227	0.99	N	413640	500	36 억	305442	N	N	14	N	N
94	20240415	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9360	-40	5	-0.43	196021240	21160	70.27	9320	9440	9070	12220	6580	9400	9263.76	4.24	-1264	9666	9532	9376	9242	9086	9600	9310	36	2820	500	6580	10	1	7206940	675	-32.16	2.46	12	0.29	-291.00	3804.00	19000	20240123	-50.74	8850	20231227	5.76	19000	-50.74	20240123	8880	5.41	20240321	19000	-50.74	20240123	8850	5.76	20231227	0.99	N	413640	500	36 억	305442	N	N	14	N	N
95	20240415	111125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9410	10	2	0.11	152945450	16579	55.05	9320	9420	9070	12220	6580	9400	9225.25	4.24	-341	9666	9532	9376	9242	9086	9600	9310	36	2820	500	6580	10	1	7206940	678	-32.34	2.47	12	0.23	-291.00	3804.00	19000	20240123	-50.47	8850	20231227	6.33	19000	-50.47	20240123	8880	5.97	20240321	19000	-50.47	20240123	8850	6.33	20231227	0.99	N	413640	500	36 억	305442	N	N	14	N	N
96	20240415	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9370	-30	5	-0.32	123174520	13390	44.46	9320	9370	9070	12220	6580	9400	9198.99	4.24	-456	9666	9532	9376	9242	9086	9600	9310	36	2820	500	6580	10	1	7206940	675	-32.20	2.46	12	0.19	-291.00	3804.00	19000	20240123	-50.68	8850	20231227	5.88	19000	-50.68	20240123	8880	5.52	20240321	19000	-50.68	20240123	8850	5.88	20231227	0.99	N	413640	500	36 억	305442	N	N	14	N	N
97	20240415	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9190	-210	5	-2.23	27238270	2978	9.89	9320	9320	9070	12220	6580	9400	9146.50	4.24	-135	9666	9532	9376	9242	9086	9600	9310	36	2820	500	6580	10	1	7206940	662	-31.58	2.42	12	0.04	-291.00	3804.00	19000	20240123	-51.63	8850	20231227	3.84	19000	-51.63	20240123	8880	3.49	20240321	19000	-51.63	20240123	8850	3.84	20231227	0.99	N	413640	500	36 억	305442	N	N	14	N	N
98	20240412	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9400	120	2	1.29	281416820	30060	159.68	9280	9510	9220	12060	6500	9280	9361.71	4.15	6246	9440	9360	9240	9160	9040	9380	9180	36	2780	500	6490	10	1	7206940	677	-32.30	2.47	12	0.42	-291.00	3804.00	19000	20240123	-50.53	8850	20231227	6.21	19000	-50.53	20240123	8880	5.86	20240321	19000	-50.53	20240123	8850	6.21	20231227	0.91	N	413640	500	36 억	299196	N	N	14	N	N
99	20240412	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9370	90	2	0.97	269876830	28831	153.15	9280	9510	9220	12060	6500	9280	9360.65	4.15	5986	9440	9360	9240	9160	9040	9380	9180	36	2780	500	6490	10	1	7206940	675	-32.20	2.46	12	0.40	-291.00	3804.00	19000	20240123	-50.68	8850	20231227	5.88	19000	-50.68	20240123	8880	5.52	20240321	19000	-50.68	20240123	8850	5.88	20231227	0.91	N	413640	500	36 억	299196	N	N	0	N	N
100	20240412	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9450	170	2	1.83	229947750	24574	130.54	9280	9510	9220	12060	6500	9280	9357.36	4.15	5229	9440	9360	9240	9160	9040	9380	9180	36	2780	500	6490	10	1	7206940	681	-32.47	2.48	12	0.34	-291.00	3804.00	19000	20240123	-50.26	8850	20231227	6.78	19000	-50.26	20240123	8880	6.42	20240321	19000	-50.26	20240123	8850	6.78	20231227	0.91	N	413640	500	36 억	299196	N	N	0	N	N
101	20240412	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9340	60	2	0.65	142426900	15267	81.10	9280	9440	9220	12060	6500	9280	9329.07	4.15	2860	9440	9360	9240	9160	9040	9380	9180	36	2780	500	6490	10	1	7206940	673	-32.10	2.46	12	0.21	-291.00	3804.00	19000	20240123	-50.84	8850	20231227	5.54	19000	-50.84	20240123	8880	5.18	20240321	19000	-50.84	20240123	8850	5.54	20231227	0.91	N	413640	500	36 억	299196	N	N	0	N	N
102	20240412	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9320	40	2	0.43	114514500	12259	65.12	9280	9440	9220	12060	6500	9280	9341.26	4.15	3725	9440	9360	9240	9160	9040	9380	9180	36	2780	500	6490	10	1	7206940	672	-32.03	2.45	12	0.17	-291.00	3804.00	19000	20240123	-50.95	8850	20231227	5.31	19000	-50.95	20240123	8880	4.95	20240321	19000	-50.95	20240123	8850	5.31	20231227	0.91	N	413640	500	36 억	299196	N	N	0	N	N
103	20240412	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9310	30	2	0.32	89902760	9609	51.04	9280	9440	9220	12060	6500	9280	9356.10	4.15	3932	9440	9360	9240	9160	9040	9380	9180	36	2780	500	6490	10	1	7206940	671	-31.99	2.45	12	0.13	-291.00	3804.00	19000	20240123	-51.00	8850	20231227	5.20	19000	-51.00	20240123	8880	4.84	20240321	19000	-51.00	20240123	8850	5.20	20231227	0.91	N	413640	500	36 억	299196	N	N	0	N	N
104	20240412	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9300	20	2	0.22	25919990	2784	14.79	9280	9380	9220	12060	6500	9280	9310.34	4.15	-404	9440	9360	9240	9160	9040	9380	9180	36	2780	500	6490	10	1	7206940	670	-31.96	2.44	12	0.04	-291.00	3804.00	19000	20240123	-51.05	8850	20231227	5.08	19000	-51.05	20240123	8880	4.73	20240321	19000	-51.05	20240123	8850	5.08	20231227	0.91	N	413640	500	36 억	299196	N	N	0	N	N
105	20240412	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9280	0	3	0.00	7863000	846	4.49	9280	9380	9250	12060	6500	9280	9294.33	4.15	-592	9440	9360	9240	9160	9040	9380	9180	36	2780	500	6490	10	1	7206940	669	-31.89	2.44	12	0.01	-291.00	3804.00	19000	20240123	-51.16	8850	20231227	4.86	19000	-51.16	20240123	8880	4.50	20240321	19000	-51.16	20240123	8850	4.86	20231227	0.91	N	413640	500	36 억	299196	N	N	0	N	N
106	20240411	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9280	-100	5	-1.07	172410280	18760	98.56	9280	9320	9120	12190	6570	9380	9190.31	4.13	1514	9546	9462	9366	9282	9186	9470	9290	36	2810	500	6560	10	1	7206940	669	-31.89	2.44	12	0.26	-291.00	3804.00	19000	20240123	-51.16	8850	20231227	4.86	19000	-51.16	20240123	8880	4.50	20240321	19000	-51.16	20240123	8850	4.86	20231227	0.77	N	413640	500	36 억	297682	N	N	149	N	N
107	20240411	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9230	-150	5	-1.60	170420130	18545	97.43	9280	9320	9120	12190	6570	9380	9189.55	4.13	1672	9546	9462	9366	9282	9186	9470	9290	36	2810	500	6560	10	1	7206940	665	-31.72	2.43	12	0.26	-291.00	3804.00	19000	20240123	-51.42	8850	20231227	4.29	19000	-51.42	20240123	8880	3.94	20240321	19000	-51.42	20240123	8850	4.29	20231227	0.77	N	413640	500	36 억	297682	N	N	149	N	N
108	20240411	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9300	-80	5	-0.85	158537000	17259	90.67	9280	9320	9120	12190	6570	9380	9185.76	4.13	1467	9546	9462	9366	9282	9186	9470	9290	36	2810	500	6560	10	1	7206940	670	-31.96	2.44	12	0.24	-291.00	3804.00	19000	20240123	-51.05	8850	20231227	5.08	19000	-51.05	20240123	8880	4.73	20240321	19000	-51.05	20240123	8850	5.08	20231227	0.77	N	413640	500	36 억	297682	N	N	149	N	N
109	20240411	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9220	-160	5	-1.71	151718810	16522	86.80	9280	9320	9120	12190	6570	9380	9182.84	4.13	1233	9546	9462	9366	9282	9186	9470	9290	36	2810	500	6560	10	1	7206940	664	-31.68	2.42	12	0.23	-291.00	3804.00	19000	20240123	-51.47	8850	20231227	4.18	19000	-51.47	20240123	8880	3.83	20240321	19000	-51.47	20240123	8850	4.18	20231227	0.77	N	413640	500	36 억	297682	N	N	149	N	N
110	20240411	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	-180	5	-1.92	146661740	15973	83.92	9280	9320	9120	12190	6570	9380	9181.85	4.13	1075	9546	9462	9366	9282	9186	9470	9290	36	2810	500	6560	10	1	7206940	663	-31.62	2.42	12	0.22	-291.00	3804.00	19000	20240123	-51.58	8850	20231227	3.95	19000	-51.58	20240123	8880	3.60	20240321	19000	-51.58	20240123	8850	3.95	20231227	0.77	N	413640	500	36 억	297682	N	N	149	N	N
111	20240411	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	-180	5	-1.92	127070230	13848	72.75	9280	9320	9120	12190	6570	9380	9176.07	4.13	1172	9546	9462	9366	9282	9186	9470	9290	36	2810	500	6560	10	1	7206940	663	-31.62	2.42	12	0.19	-291.00	3804.00	19000	20240123	-51.58	8850	20231227	3.95	19000	-51.58	20240123	8880	3.60	20240321	19000	-51.58	20240123	8850	3.95	20231227	0.77	N	413640	500	36 억	297682	N	N	149	N	N
112	20240411	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9230	-150	5	-1.60	107217870	11692	61.43	9280	9320	9120	12190	6570	9380	9170.19	4.13	951	9546	9462	9366	9282	9186	9470	9290	36	2810	500	6560	10	1	7206940	665	-31.72	2.43	12	0.16	-291.00	3804.00	19000	20240123	-51.42	8850	20231227	4.29	19000	-51.42	20240123	8880	3.94	20240321	19000	-51.42	20240123	8850	4.29	20231227	0.77	N	413640	500	36 억	297682	N	N	149	N	N
113	20240411	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9180	-200	5	-2.13	26801300	2904	15.26	9280	9320	9180	12190	6570	9380	9229.10	4.13	767	9546	9462	9366	9282	9186	9470	9290	36	2810	500	6560	10	1	7206940	662	-31.55	2.41	12	0.04	-291.00	3804.00	19000	20240123	-51.68	8850	20231227	3.73	19000	-51.68	20240123	8880	3.38	20240321	19000	-51.68	20240123	8850	3.73	20231227	0.77	N	413640	500	36 억	297682	N	N	149	N	N
114	20240409	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9380	0	3	0.00	176536190	18877	41.75	9380	9450	9270	12190	6570	9380	9351.92	4.19	-4545	9806	9592	9446	9232	9086	9520	9160	36	2810	500	6560	10	1	7206940	676	-32.23	2.47	12	0.26	-291.00	3804.00	19000	20240123	-50.63	8850	20231227	5.99	19000	-50.63	20240123	8880	5.63	20240321	19000	-50.63	20240123	8850	5.99	20231227	0.68	N	413640	500	36 억	301909	N	N	149	N	N
115	20240409	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9410	30	2	0.32	160051990	17123	37.87	9380	9450	9270	12190	6570	9380	9347.19	4.19	-4386	9806	9592	9446	9232	9086	9520	9160	36	2810	500	6560	10	1	7206940	678	-32.34	2.47	12	0.24	-291.00	3804.00	19000	20240123	-50.47	8850	20231227	6.33	19000	-50.47	20240123	8880	5.97	20240321	19000	-50.47	20240123	8850	6.33	20231227	0.68	N	413640	500	36 억	301909	N	N	0	N	N
116	20240409	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9320	-60	5	-0.64	138357600	14811	32.76	9380	9450	9270	12190	6570	9380	9341.54	4.19	-4138	9806	9592	9446	9232	9086	9520	9160	36	2810	500	6560	10	1	7206940	672	-32.03	2.45	12	0.21	-291.00	3804.00	19000	20240123	-50.95	8850	20231227	5.31	19000	-50.95	20240123	8880	4.95	20240321	19000	-50.95	20240123	8850	5.31	20231227	0.68	N	413640	500	36 억	301909	N	N	0	N	N
117	20240409	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9370	-10	5	-0.11	106687500	11427	25.27	9380	9450	9270	12190	6570	9380	9336.44	4.19	-4497	9806	9592	9446	9232	9086	9520	9160	36	2810	500	6560	10	1	7206940	675	-32.20	2.46	12	0.16	-291.00	3804.00	19000	20240123	-50.68	8850	20231227	5.88	19000	-50.68	20240123	8880	5.52	20240321	19000	-50.68	20240123	8850	5.88	20231227	0.68	N	413640	500	36 억	301909	N	N	0	N	N
118	20240409	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9380	0	3	0.00	99360960	10643	23.54	9380	9450	9270	12190	6570	9380	9335.80	4.19	-4370	9806	9592	9446	9232	9086	9520	9160	36	2810	500	6560	10	1	7206940	676	-32.23	2.47	12	0.15	-291.00	3804.00	19000	20240123	-50.63	8850	20231227	5.99	19000	-50.63	20240123	8880	5.63	20240321	19000	-50.63	20240123	8850	5.99	20231227	0.68	N	413640	500	36 억	301909	N	N	0	N	N
119	20240409	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9310	-70	5	-0.75	91875900	9843	21.77	9380	9450	9270	12190	6570	9380	9334.14	4.19	-3817	9806	9592	9446	9232	9086	9520	9160	36	2810	500	6560	10	1	7206940	671	-31.99	2.45	12	0.14	-291.00	3804.00	19000	20240123	-51.00	8850	20231227	5.20	19000	-51.00	20240123	8880	4.84	20240321	19000	-51.00	20240123	8850	5.20	20231227	0.68	N	413640	500	36 억	301909	N	N	0	N	N
120	20240409	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9360	-20	5	-0.21	40768330	4354	9.63	9380	9450	9270	12190	6570	9380	9363.42	4.19	-1338	9806	9592	9446	9232	9086	9520	9160	36	2810	500	6560	10	1	7206940	675	-32.16	2.46	12	0.06	-291.00	3804.00	19000	20240123	-50.74	8850	20231227	5.76	19000	-50.74	20240123	8880	5.41	20240321	19000	-50.74	20240123	8850	5.76	20231227	0.68	N	413640	500	36 억	301909	N	N	0	N	N
121	20240409	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9390	10	2	0.11	18721760	2006	4.44	9380	9440	9270	12190	6570	9380	9332.88	4.19	-643	9806	9592	9446	9232	9086	9520	9160	36	2810	500	6560	10	1	7206940	677	-32.27	2.47	12	0.03	-291.00	3804.00	19000	20240123	-50.58	8850	20231227	6.10	19000	-50.58	20240123	8880	5.74	20240321	19000	-50.58	20240123	8850	6.10	20231227	0.68	N	413640	500	36 억	301909	N	N	0	N	N
122	20240408	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9380	-270	5	-2.80	424584520	44994	55.24	9660	9660	9300	12540	6760	9650	9436.47	4.36	-12121	10090	9870	9430	9210	8770	9980	9320	36	2890	500	6750	10	1	7206940	676	-32.23	2.47	12	0.62	-291.00	3804.00	19000	20240123	-50.63	8850	20231227	5.99	19000	-50.63	20240123	8880	5.63	20240321	19000	-50.63	20240123	8850	5.99	20231227	0.68	N	413640	500	36 억	314030	N	N	0	N	N
123	20240408	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9380	-270	5	-2.80	416074340	44085	54.12	9660	9660	9300	12540	6760	9650	9438.00	4.36	-11557	10090	9870	9430	9210	8770	9980	9320	36	2890	500	6750	10	1	7206940	676	-32.23	2.47	12	0.61	-291.00	3804.00	19000	20240123	-50.63	8850	20231227	5.99	19000	-50.63	20240123	8880	5.63	20240321	19000	-50.63	20240123	8850	5.99	20231227	0.68	N	413640	500	36 억	314030	N	N	0	N	N
124	20240408	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9370	-280	5	-2.90	388173130	41122	50.48	9660	9660	9300	12540	6760	9650	9439.55	4.36	-10460	10090	9870	9430	9210	8770	9980	9320	36	2890	500	6750	10	1	7206940	675	-32.20	2.46	12	0.57	-291.00	3804.00	19000	20240123	-50.68	8850	20231227	5.88	19000	-50.68	20240123	8880	5.52	20240321	19000	-50.68	20240123	8850	5.88	20231227	0.68	N	413640	500	36 억	314030	N	N	0	N	N
125	20240408	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9380	-270	5	-2.80	369296780	39099	48.00	9660	9660	9310	12540	6760	9650	9445.17	4.36	-8878	10090	9870	9430	9210	8770	9980	9320	36	2890	500	6750	10	1	7206940	676	-32.23	2.47	12	0.54	-291.00	3804.00	19000	20240123	-50.63	8850	20231227	5.99	19000	-50.63	20240123	8880	5.63	20240321	19000	-50.63	20240123	8850	5.99	20231227	0.68	N	413640	500	36 억	314030	N	N	0	N	N
126	20240408	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9370	-280	5	-2.90	354849620	37556	46.11	9660	9660	9370	12540	6760	9650	9448.55	4.36	-8020	10090	9870	9430	9210	8770	9980	9320	36	2890	500	6750	10	1	7206940	675	-32.20	2.46	12	0.52	-291.00	3804.00	19000	20240123	-50.68	8850	20231227	5.88	19000	-50.68	20240123	8880	5.52	20240321	19000	-50.68	20240123	8850	5.88	20231227	0.68	N	413640	500	36 억	314030	N	N	0	N	N
127	20240408	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9460	-190	5	-1.97	292223750	30910	37.95	9660	9660	9410	12540	6760	9650	9454.02	4.36	-1610	10090	9870	9430	9210	8770	9980	9320	36	2890	500	6750	10	1	7206940	682	-32.51	2.49	12	0.43	-291.00	3804.00	19000	20240123	-50.21	8850	20231227	6.89	19000	-50.21	20240123	8880	6.53	20240321	19000	-50.21	20240123	8850	6.89	20231227	0.68	N	413640	500	36 억	314030	N	N	0	N	N
128	20240408	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9550	-100	5	-1.04	256119580	27102	33.27	9660	9660	9410	12540	6760	9650	9450.21	4.36	-3654	10090	9870	9430	9210	8770	9980	9320	36	2890	500	6750	10	1	7206940	688	-32.82	2.51	12	0.38	-291.00	3804.00	19000	20240123	-49.74	8850	20231227	7.91	19000	-49.74	20240123	8880	7.55	20240321	19000	-49.74	20240123	8850	7.91	20231227	0.68	N	413640	500	36 억	314030	N	N	0	N	N
129	20240408	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9510	-140	5	-1.45	70707070	7479	9.18	9660	9660	9410	12540	6760	9650	9454.08	4.36	-1025	10090	9870	9430	9210	8770	9980	9320	36	2890	500	6750	10	1	7206940	685	-32.68	2.50	12	0.10	-291.00	3804.00	19000	20240123	-49.95	8850	20231227	7.46	19000	-49.95	20240123	8880	7.09	20240321	19000	-49.95	20240123	8850	7.46	20231227	0.68	N	413640	500	36 억	314030	N	N	0	N	N
130	20240405	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9650	510	2	5.58	738104430	79308	321.57	9020	9650	8990	11880	6400	9140	9281.59	4.22	10229	9453	9296	9213	9056	8973	9255	9015	36	2740	500	6390	10	1	7206940	695	-33.16	2.54	12	1.10	-291.00	3804.00	19000	20240123	-49.21	8850	20231227	9.04	19000	-49.21	20240123	8880	8.67	20240321	19000	-49.21	20240123	8850	9.04	20231227	0.66	N	413640	500	36 억	303801	N	N	0	N	N
131	20240405	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9460	320	2	3.50	559119670	60646	245.90	9020	9590	8990	11880	6400	9140	9219.40	4.22	3653	9453	9296	9213	9056	8973	9255	9015	36	2740	500	6390	10	1	7206940	682	-32.51	2.49	12	0.84	-291.00	3804.00	19000	20240123	-50.21	8850	20231227	6.89	19000	-50.21	20240123	8880	6.53	20240321	19000	-50.21	20240123	8850	6.89	20231227	0.66	N	413640	500	36 억	303801	N	N	0	N	N
132	20240405	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9280	140	2	1.53	334101460	36782	149.14	9020	9300	8990	11880	6400	9140	9083.29	4.22	-9281	9453	9296	9213	9056	8973	9255	9015	36	2740	500	6390	10	1	7206940	669	-31.89	2.44	12	0.51	-291.00	3804.00	19000	20240123	-51.16	8850	20231227	4.86	19000	-51.16	20240123	8880	4.50	20240321	19000	-51.16	20240123	8850	4.86	20231227	0.66	N	413640	500	36 억	303801	N	N	0	N	N
133	20240405	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	60	2	0.66	304553460	33581	136.16	9020	9300	8990	11880	6400	9140	9069.22	4.22	-10845	9453	9296	9213	9056	8973	9255	9015	36	2740	500	6390	10	1	7206940	663	-31.62	2.42	12	0.47	-291.00	3804.00	19000	20240123	-51.58	8850	20231227	3.95	19000	-51.58	20240123	8880	3.60	20240321	19000	-51.58	20240123	8850	3.95	20231227	0.66	N	413640	500	36 억	303801	N	N	0	N	N
134	20240405	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	60	2	0.66	298419910	32913	133.45	9020	9300	8990	11880	6400	9140	9066.93	4.22	-11142	9453	9296	9213	9056	8973	9255	9015	36	2740	500	6390	10	1	7206940	663	-31.62	2.42	12	0.46	-291.00	3804.00	19000	20240123	-51.58	8850	20231227	3.95	19000	-51.58	20240123	8880	3.60	20240321	19000	-51.58	20240123	8850	3.95	20231227	0.66	N	413640	500	36 억	303801	N	N	0	N	N
135	20240405	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8990	-150	5	-1.64	237058860	26245	106.41	9020	9150	8990	11880	6400	9140	9032.53	4.22	-8513	9453	9296	9213	9056	8973	9255	9015	36	2740	500	6390	10	1	7206940	648	-30.89	2.36	12	0.36	-291.00	3804.00	19000	20240123	-52.68	8850	20231227	1.58	19000	-52.68	20240123	8880	1.24	20240321	19000	-52.68	20240123	8850	1.58	20231227	0.66	N	413640	500	36 억	303801	N	N	0	N	N
136	20240405	100916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9060	-80	5	-0.88	59065100	6498	26.35	9020	9150	9020	11880	6400	9140	9089.74	4.22	-850	9453	9296	9213	9056	8973	9255	9015	36	2740	500	6390	10	1	7206940	653	-31.13	2.38	12	0.09	-291.00	3804.00	19000	20240123	-52.32	8850	20231227	2.37	19000	-52.32	20240123	8880	2.03	20240321	19000	-52.32	20240123	8850	2.37	20231227	0.66	N	413640	500	36 억	303801	N	N	0	N	N
137	20240405	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9140	0	3	0.00	10772170	1187	4.81	9020	9150	9020	11880	6400	9140	9075.12	4.22	-113	9453	9296	9213	9056	8973	9255	9015	36	2740	500	6390	10	1	7206940	659	-31.41	2.40	12	0.02	-291.00	3804.00	19000	20240123	-51.89	8850	20231227	3.28	19000	-51.89	20240123	8880	2.93	20240321	19000	-51.89	20240123	8850	3.28	20231227	0.66	N	413640	500	36 억	303801	N	N	0	N	N
138	20240404	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9140	-140	5	-1.51	224894860	24398	78.00	9370	9370	9130	12060	6500	9280	9217.76	4.27	-3661	9486	9382	9236	9132	8986	9310	9060	36	2780	500	6490	10	1	7206940	659	-31.41	2.40	12	0.34	-291.00	3804.00	19000	20240123	-51.89	8850	20231227	3.28	19000	-51.89	20240123	8880	2.93	20240321	19000	-51.89	20240123	8850	3.28	20231227	0.65	N	413640	500	36 억	307462	N	N	0	N	N
139	20240404	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9190	-90	5	-0.97	208228180	22575	72.18	9370	9370	9130	12060	6500	9280	9223.84	4.27	-3495	9486	9382	9236	9132	8986	9310	9060	36	2780	500	6490	10	1	7206940	662	-31.58	2.42	12	0.31	-291.00	3804.00	19000	20240123	-51.63	8850	20231227	3.84	19000	-51.63	20240123	8880	3.49	20240321	19000	-51.63	20240123	8850	3.84	20231227	0.65	N	413640	500	36 억	307462	N	N	0	N	N
140	20240404	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9190	-90	5	-0.97	125407070	13546	43.31	9370	9370	9170	12060	6500	9280	9257.87	4.27	174	9486	9382	9236	9132	8986	9310	9060	36	2780	500	6490	10	1	7206940	662	-31.58	2.42	12	0.19	-291.00	3804.00	19000	20240123	-51.63	8850	20231227	3.84	19000	-51.63	20240123	8880	3.49	20240321	19000	-51.63	20240123	8850	3.84	20231227	0.65	N	413640	500	36 억	307462	N	N	0	N	N
141	20240404	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9200	-80	5	-0.86	113338490	12234	39.11	9370	9370	9170	12060	6500	9280	9264.22	4.27	30	9486	9382	9236	9132	8986	9310	9060	36	2780	500	6490	10	1	7206940	663	-31.62	2.42	12	0.17	-291.00	3804.00	19000	20240123	-51.58	8850	20231227	3.95	19000	-51.58	20240123	8880	3.60	20240321	19000	-51.58	20240123	8850	3.95	20231227	0.65	N	413640	500	36 억	307462	N	N	0	N	N
142	20240404	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9180	-100	5	-1.08	87991460	9479	30.31	9370	9370	9180	12060	6500	9280	9282.78	4.27	713	9486	9382	9236	9132	8986	9310	9060	36	2780	500	6490	10	1	7206940	662	-31.55	2.41	12	0.13	-291.00	3804.00	19000	20240123	-51.68	8850	20231227	3.73	19000	-51.68	20240123	8880	3.38	20240321	19000	-51.68	20240123	8850	3.73	20231227	0.65	N	413640	500	36 억	307462	N	N	0	N	N
143	20240404	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9240	-40	5	-0.43	68862960	7401	23.66	9370	9370	9230	12060	6500	9280	9304.55	4.27	1128	9486	9382	9236	9132	8986	9310	9060	36	2780	500	6490	10	1	7206940	666	-31.75	2.43	12	0.10	-291.00	3804.00	19000	20240123	-51.37	8850	20231227	4.41	19000	-51.37	20240123	8880	4.05	20240321	19000	-51.37	20240123	8850	4.41	20231227	0.65	N	413640	500	36 억	307462	N	N	0	N	N
144	20240404	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9270	-10	5	-0.11	59903230	6433	20.57	9370	9370	9270	12060	6500	9280	9311.87	4.27	1132	9486	9382	9236	9132	8986	9310	9060	36	2780	500	6490	10	1	7206940	668	-31.86	2.44	12	0.09	-291.00	3804.00	19000	20240123	-51.21	8850	20231227	4.75	19000	-51.21	20240123	8880	4.39	20240321	19000	-51.21	20240123	8850	4.75	20231227	0.65	N	413640	500	36 억	307462	N	N	0	N	N
145	20240404	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9340	60	2	0.65	10272240	1103	3.53	9370	9370	9280	12060	6500	9280	9313.00	4.27	-458	9486	9382	9236	9132	8986	9310	9060	36	2780	500	6490	10	1	7206940	673	-32.10	2.46	12	0.02	-291.00	3804.00	19000	20240123	-50.84	8850	20231227	5.54	19000	-50.84	20240123	8880	5.18	20240321	19000	-50.84	20240123	8850	5.54	20231227	0.65	N	413640	500	36 억	307462	N	N	0	N	N
146	20240403	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9280	-70	5	-0.75	286767380	31268	94.13	9340	9340	9090	12150	6550	9350	9171.27	4.29	-1566	9750	9550	9400	9200	9050	9475	9125	36	2800	500	6540	10	1	7206940	669	-31.89	2.44	12	0.43	-291.00	3804.00	19000	20240123	-51.16	8850	20231227	4.86	19000	-51.16	20240123	8880	4.50	20240321	19000	-51.16	20240123	8850	4.86	20231227	0.66	N	413640	500	36 억	309024	N	N	0	N	N
147	20240403	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9280	-70	5	-0.75	279151910	30448	91.66	9340	9340	9090	12150	6550	9350	9168.15	4.29	-1471	9750	9550	9400	9200	9050	9475	9125	36	2800	500	6540	10	1	7206940	669	-31.89	2.44	12	0.42	-291.00	3804.00	19000	20240123	-51.16	8850	20231227	4.86	19000	-51.16	20240123	8880	4.50	20240321	19000	-51.16	20240123	8850	4.86	20231227	0.66	N	413640	500	36 억	309024	N	N	0	N	N
148	20240403	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9280	-70	5	-0.75	253604490	27682	83.33	9340	9340	9090	12150	6550	9350	9161.35	4.29	-1940	9750	9550	9400	9200	9050	9475	9125	36	2800	500	6540	10	1	7206940	669	-31.89	2.44	12	0.38	-291.00	3804.00	19000	20240123	-51.16	8850	20231227	4.86	19000	-51.16	20240123	8880	4.50	20240321	19000	-51.16	20240123	8850	4.86	20231227	0.66	N	413640	500	36 억	309024	N	N	0	N	N
149	20240403	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9230	-120	5	-1.28	228500200	24986	75.22	9340	9340	9090	12150	6550	9350	9145.13	4.29	-1750	9750	9550	9400	9200	9050	9475	9125	36	2800	500	6540	10	1	7206940	665	-31.72	2.43	12	0.35	-291.00	3804.00	19000	20240123	-51.42	8850	20231227	4.29	19000	-51.42	20240123	8880	3.94	20240321	19000	-51.42	20240123	8850	4.29	20231227	0.66	N	413640	500	36 억	309024	N	N	0	N	N
150	20240403	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9160	-190	5	-2.03	218881430	23938	72.06	9340	9340	9090	12150	6550	9350	9143.68	4.29	-1831	9750	9550	9400	9200	9050	9475	9125	36	2800	500	6540	10	1	7206940	660	-31.48	2.41	12	0.33	-291.00	3804.00	19000	20240123	-51.79	8850	20231227	3.50	19000	-51.79	20240123	8880	3.15	20240321	19000	-51.79	20240123	8850	3.50	20231227	0.66	N	413640	500	36 억	309024	N	N	0	N	N
151	20240403	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9180	-170	5	-1.82	202443990	22136	66.64	9340	9340	9090	12150	6550	9350	9145.46	4.29	-1892	9750	9550	9400	9200	9050	9475	9125	36	2800	500	6540	10	1	7206940	662	-31.55	2.41	12	0.31	-291.00	3804.00	19000	20240123	-51.68	8850	20231227	3.73	19000	-51.68	20240123	8880	3.38	20240321	19000	-51.68	20240123	8850	3.73	20231227	0.66	N	413640	500	36 억	309024	N	N	0	N	N
152	20240403	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9180	-170	5	-1.82	162936550	17832	53.68	9340	9340	9090	12150	6550	9350	9137.31	4.29	-2095	9750	9550	9400	9200	9050	9475	9125	36	2800	500	6540	10	1	7206940	662	-31.55	2.41	12	0.25	-291.00	3804.00	19000	20240123	-51.68	8850	20231227	3.73	19000	-51.68	20240123	8880	3.38	20240321	19000	-51.68	20240123	8850	3.73	20231227	0.66	N	413640	500	36 억	309024	N	N	0	N	N
153	20240403	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	-240	5	-2.57	42975020	4702	14.15	9340	9340	9090	12150	6550	9350	9139.73	4.29	-2765	9750	9550	9400	9200	9050	9475	9125	36	2800	500	6540	10	1	7206940	657	-31.31	2.39	12	0.07	-291.00	3804.00	19000	20240123	-52.05	8850	20231227	2.94	19000	-52.05	20240123	8880	2.59	20240321	19000	-52.05	20240123	8850	2.94	20231227	0.66	N	413640	500	36 억	309024	N	N	0	N	N
154	20240402	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9350	-190	5	-1.99	309738000	33205	46.93	9600	9600	9250	12400	6680	9540	9328.05	4.55	-18718	9993	9766	9453	9226	8913	9880	9340	36	2860	500	6670	10	1	7206940	674	-32.13	2.46	12	0.46	-291.00	3804.00	19000	20240123	-50.79	8850	20231227	5.65	19000	-50.79	20240123	8880	5.29	20240321	19000	-50.79	20240123	8850	5.65	20231227	0.59	N	413640	500	36 억	327617	N	N	0	N	N
155	20240402	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9330	-210	5	-2.20	286120500	30660	43.34	9600	9600	9250	12400	6680	9540	9332.05	4.55	-18022	9993	9766	9453	9226	8913	9880	9340	36	2860	500	6670	10	1	7206940	672	-32.06	2.45	12	0.43	-291.00	3804.00	19000	20240123	-50.89	8850	20231227	5.42	19000	-50.89	20240123	8880	5.07	20240321	19000	-50.89	20240123	8850	5.42	20231227	0.59	N	413640	500	36 억	327617	N	N	0	N	N
156	20240402	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9310	-230	5	-2.41	228996960	24504	34.64	9600	9600	9260	12400	6680	9540	9345.29	4.55	-13660	9993	9766	9453	9226	8913	9880	9340	36	2860	500	6670	10	1	7206940	671	-31.99	2.45	12	0.34	-291.00	3804.00	19000	20240123	-51.00	8850	20231227	5.20	19000	-51.00	20240123	8880	4.84	20240321	19000	-51.00	20240123	8850	5.20	20231227	0.59	N	413640	500	36 억	327617	N	N	0	N	N
157	20240402	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9310	-230	5	-2.41	205282800	21961	31.04	9600	9600	9260	12400	6680	9540	9347.61	4.55	-11751	9993	9766	9453	9226	8913	9880	9340	36	2860	500	6670	10	1	7206940	671	-31.99	2.45	12	0.30	-291.00	3804.00	19000	20240123	-51.00	8850	20231227	5.20	19000	-51.00	20240123	8880	4.84	20240321	19000	-51.00	20240123	8850	5.20	20231227	0.59	N	413640	500	36 억	327617	N	N	0	N	N
158	20240402	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9360	-180	5	-1.89	198089200	21190	29.95	9600	9600	9260	12400	6680	9540	9348.24	4.55	-11457	9993	9766	9453	9226	8913	9880	9340	36	2860	500	6670	10	1	7206940	675	-32.16	2.46	12	0.29	-291.00	3804.00	19000	20240123	-50.74	8850	20231227	5.76	19000	-50.74	20240123	8880	5.41	20240321	19000	-50.74	20240123	8850	5.76	20231227	0.59	N	413640	500	36 억	327617	N	N	0	N	N
159	20240402	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9290	-250	5	-2.62	158267030	16924	23.92	9600	9600	9290	12400	6680	9540	9351.63	4.55	-8239	9993	9766	9453	9226	8913	9880	9340	36	2860	500	6670	10	1	7206940	670	-31.92	2.44	12	0.23	-291.00	3804.00	19000	20240123	-51.11	8850	20231227	4.97	19000	-51.11	20240123	8880	4.62	20240321	19000	-51.11	20240123	8850	4.97	20231227	0.59	N	413640	500	36 억	327617	N	N	0	N	N
160	20240402	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9360	-180	5	-1.89	100832360	10758	15.21	9600	9600	9310	12400	6680	9540	9372.78	4.55	-5768	9993	9766	9453	9226	8913	9880	9340	36	2860	500	6670	10	1	7206940	675	-32.16	2.46	12	0.15	-291.00	3804.00	19000	20240123	-50.74	8850	20231227	5.76	19000	-50.74	20240123	8880	5.41	20240321	19000	-50.74	20240123	8850	5.76	20231227	0.59	N	413640	500	36 억	327617	N	N	0	N	N
161	20240402	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9440	-100	5	-1.05	12762370	1344	1.90	9600	9600	9440	12400	6680	9540	9495.81	4.55	-940	9993	9766	9453	9226	8913	9880	9340	36	2860	500	6670	10	1	7206940	680	-32.44	2.48	12	0.02	-291.00	3804.00	19000	20240123	-50.32	8850	20231227	6.67	19000	-50.32	20240123	8880	6.31	20240321	19000	-50.32	20240123	8850	6.67	20231227	0.59	N	413640	500	36 억	327617	N	N	0	N	N
162	20240401	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9540	400	2	4.38	670473580	70296	106.45	9140	9680	9140	11880	6400	9140	9537.86	4.14	28561	9746	9442	9276	8972	8806	9360	8890	36	2740	500	6390	10	1	7206940	688	15.72	4.24	12	0.98	607.00	2251.00	19000	20240123	-49.79	8850	20231227	7.80	19000	-49.79	20240123	8880	7.43	20240321	19000	-49.79	20240123	8850	7.80	20231227	0.61	N	413640	500	36 억	298181	N	N	124	N	N
163	20240401	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9480	340	2	3.72	653732520	68540	103.79	9140	9680	9140	11880	6400	9140	9537.97	4.14	28493	9746	9442	9276	8972	8806	9360	8890	36	2740	500	6390	10	1	7206940	683	15.62	4.21	12	0.95	607.00	2251.00	19000	20240123	-50.11	8850	20231227	7.12	19000	-50.11	20240123	8880	6.76	20240321	19000	-50.11	20240123	8850	7.12	20231227	0.61	N	413640	500	36 억	298181	N	N	124	N	N
164	20240401	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9480	340	2	3.72	613718810	64325	97.41	9140	9680	9140	11880	6400	9140	9540.91	4.14	27020	9746	9442	9276	8972	8806	9360	8890	36	2740	500	6390	10	1	7206940	683	15.62	4.21	12	0.89	607.00	2251.00	19000	20240123	-50.11	8850	20231227	7.12	19000	-50.11	20240123	8880	6.76	20240321	19000	-50.11	20240123	8850	7.12	20231227	0.61	N	413640	500	36 억	298181	N	N	124	N	N
165	20240401	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9430	290	2	3.17	588898600	61705	93.44	9140	9680	9140	11880	6400	9140	9543.77	4.14	25720	9746	9442	9276	8972	8806	9360	8890	36	2740	500	6390	10	1	7206940	680	15.54	4.19	12	0.86	607.00	2251.00	19000	20240123	-50.37	8850	20231227	6.55	19000	-50.37	20240123	8880	6.19	20240321	19000	-50.37	20240123	8850	6.55	20231227	0.61	N	413640	500	36 억	298181	N	N	124	N	N
166	20240401	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9470	330	2	3.61	555062340	58127	88.02	9140	9680	9140	11880	6400	9140	9549.13	4.14	23930	9746	9442	9276	8972	8806	9360	8890	36	2740	500	6390	10	1	7206940	682	15.60	4.21	12	0.81	607.00	2251.00	19000	20240123	-50.16	8850	20231227	7.01	19000	-50.16	20240123	8880	6.64	20240321	19000	-50.16	20240123	8850	7.01	20231227	0.61	N	413640	500	36 억	298181	N	N	124	N	N
167	20240401	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9570	430	2	4.70	479255760	50142	75.93	9140	9680	9140	11880	6400	9140	9557.97	4.14	21852	9746	9442	9276	8972	8806	9360	8890	36	2740	500	6390	10	1	7206940	690	15.77	4.25	12	0.70	607.00	2251.00	19000	20240123	-49.63	8850	20231227	8.14	19000	-49.63	20240123	8880	7.77	20240321	19000	-49.63	20240123	8850	8.14	20231227	0.61	N	413640	500	36 억	298181	N	N	124	N	N
168	20240401	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9480	340	2	3.72	311856520	32707	49.53	9140	9680	9140	11880	6400	9140	9534.86	4.14	14767	9746	9442	9276	8972	8806	9360	8890	36	2740	500	6390	10	1	7206940	683	15.62	4.21	12	0.45	607.00	2251.00	19000	20240123	-50.11	8850	20231227	7.12	19000	-50.11	20240123	8880	6.76	20240321	19000	-50.11	20240123	8850	7.12	20231227	0.61	N	413640	500	36 억	298181	N	N	124	N	N
169	20240401	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9350	210	2	2.30	19528850	2117	3.21	9140	9350	9140	11880	6400	9140	9224.78	4.14	747	9746	9442	9276	8972	8806	9360	8890	36	2740	500	6390	10	1	7206940	674	15.40	4.15	12	0.03	607.00	2251.00	19000	20240123	-50.79	8850	20231227	5.65	19000	-50.79	20240123	8880	5.29	20240321	19000	-50.79	20240123	8850	5.65	20231227	0.61	N	413640	500	36 억	298181	N	N	124	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History