KissMeData/372800/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5530	90	2	1.65	35582180	6426	125.85	5440	5590	5440	7070	3810	5440	5537.22	0.24	151	5593	5516	5463	5386	5333	5490	5360	30	1630	500	3480	10	1	6026990	333	-4.92	1.83	12	0.11	-1125.00	3024.00	13380	20230526	-58.67	5250	20240416	5.33	8140	-32.06	20240122	5250	5.33	20240416	13380	-58.67	20230526	5250	5.33	20240416	0.48	N	372800	500	30 억	14247	N	N	N	N
3	20240430	151259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5560	120	2	2.21	28935660	5221	102.25	5440	5590	5440	7070	3810	5440	5542.17	0.24	122	5593	5516	5463	5386	5333	5490	5360	30	1630	500	3480	10	1	6026990	335	-4.94	1.84	12	0.09	-1125.00	3024.00	13380	20230526	-58.45	5250	20240416	5.90	8140	-31.70	20240122	5250	5.90	20240416	13380	-58.45	20230526	5250	5.90	20240416	0.48	N	372800	500	30 억	14247	N	N	N	N
4	20240430	141307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5570	130	2	2.39	18250730	3300	64.63	5440	5580	5440	7070	3810	5440	5530.52	0.24	-57	5593	5516	5463	5386	5333	5490	5360	30	1630	500	3480	10	1	6026990	336	-4.95	1.84	12	0.05	-1125.00	3024.00	13380	20230526	-58.37	5250	20240416	6.10	8140	-31.57	20240122	5250	6.10	20240416	13380	-58.37	20230526	5250	6.10	20240416	0.48	N	372800	500	30 억	14247	N	N	N	N
5	20240430	131302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5510	70	2	1.29	5724330	1046	20.49	5440	5510	5440	7070	3810	5440	5472.59	0.24	-69	5593	5516	5463	5386	5333	5490	5360	30	1630	500	3480	10	1	6026990	332	-4.90	1.82	12	0.02	-1125.00	3024.00	13380	20230526	-58.82	5250	20240416	4.95	8140	-32.31	20240122	5250	4.95	20240416	13380	-58.82	20230526	5250	4.95	20240416	0.48	N	372800	500	30 억	14247	N	N	N	N
6	20240430	121258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5480	40	2	0.74	4393420	804	15.75	5440	5500	5440	7070	3810	5440	5464.45	0.24	-71	5593	5516	5463	5386	5333	5490	5360	30	1630	500	3480	10	1	6026990	330	-4.87	1.81	12	0.01	-1125.00	3024.00	13380	20230526	-59.04	5250	20240416	4.38	8140	-32.68	20240122	5250	4.38	20240416	13380	-59.04	20230526	5250	4.38	20240416	0.48	N	372800	500	30 억	14247	N	N	N	N
7	20240430	111253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5490	50	2	0.92	4026190	737	14.43	5440	5500	5440	7070	3810	5440	5462.94	0.24	-71	5593	5516	5463	5386	5333	5490	5360	30	1630	500	3480	10	1	6026990	331	-4.88	1.82	12	0.01	-1125.00	3024.00	13380	20230526	-58.97	5250	20240416	4.57	8140	-32.56	20240122	5250	4.57	20240416	13380	-58.97	20230526	5250	4.57	20240416	0.48	N	372800	500	30 억	14247	N	N	N	N
8	20240430	101254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5490	50	2	0.92	3647490	668	13.08	5440	5500	5440	7070	3810	5440	5460.31	0.24	-70	5593	5516	5463	5386	5333	5490	5360	30	1630	500	3480	10	1	6026990	331	-4.88	1.82	12	0.01	-1125.00	3024.00	13380	20230526	-58.97	5250	20240416	4.57	8140	-32.56	20240122	5250	4.57	20240416	13380	-58.97	20230526	5250	4.57	20240416	0.48	N	372800	500	30 억	14247	N	N	N	N
9	20240430	091305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5440	0	3	0.00	2045440	376	7.36	5440	5440	5440	7070	3810	5440	5440.00	0.24	-55	5593	5516	5463	5386	5333	5490	5360	30	1630	500	3480	10	1	6026990	328	-4.84	1.80	12	0.01	-1125.00	3024.00	13380	20230526	-59.34	5250	20240416	3.62	8140	-33.17	20240122	5250	3.62	20240416	13380	-59.34	20230526	5250	3.62	20240416	0.48	N	372800	500	30 억	14247	N	N	N	N
10	20240429	161244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5440	-60	5	-1.09	27874510	5106	157.69	5500	5540	5410	7150	3850	5500	5459.38	0.23	432	5606	5552	5476	5422	5346	5565	5435	30	1650	500	3520	10	1	6026990	328	-4.84	1.80	12	0.08	-1125.00	3024.00	13380	20230526	-59.34	5250	20240416	3.62	8140	-33.17	20240122	5250	3.62	20240416	13380	-59.34	20230526	5250	3.62	20240416	0.48	N	372800	500	30 억	13815	N	N	N	N
11	20240429	151254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5440	-60	5	-1.09	27352270	5010	154.73	5500	5540	5410	7150	3850	5500	5459.53	0.23	420	5606	5552	5476	5422	5346	5565	5435	30	1650	500	3520	10	1	6026990	328	-4.84	1.80	12	0.08	-1125.00	3024.00	13380	20230526	-59.34	5250	20240416	3.62	8140	-33.17	20240122	5250	3.62	20240416	13380	-59.34	20230526	5250	3.62	20240416	0.48	N	372800	500	30 억	13815	N	N	N	N
12	20240429	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5410	-90	5	-1.64	24714810	4526	139.78	5500	5540	5410	7150	3850	5500	5460.63	0.23	114	5606	5552	5476	5422	5346	5565	5435	30	1650	500	3520	10	1	6026990	326	-4.81	1.79	12	0.08	-1125.00	3024.00	13380	20230526	-59.57	5250	20240416	3.05	8140	-33.54	20240122	5250	3.05	20240416	13380	-59.57	20230526	5250	3.05	20240416	0.48	N	372800	500	30 억	13815	N	N	N	N
13	20240429	131253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5520	20	2	0.36	20478980	3746	115.69	5500	5540	5410	7150	3850	5500	5466.89	0.23	113	5606	5552	5476	5422	5346	5565	5435	30	1650	500	3520	10	1	6026990	333	-4.91	1.83	12	0.06	-1125.00	3024.00	13380	20230526	-58.74	5250	20240416	5.14	8140	-32.19	20240122	5250	5.14	20240416	13380	-58.74	20230526	5250	5.14	20240416	0.48	N	372800	500	30 억	13815	N	N	N	N
14	20240429	121251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5520	20	2	0.36	16730890	3067	94.72	5500	5540	5410	7150	3850	5500	5455.13	0.23	530	5606	5552	5476	5422	5346	5565	5435	30	1650	500	3520	10	1	6026990	333	-4.91	1.83	12	0.05	-1125.00	3024.00	13380	20230526	-58.74	5250	20240416	5.14	8140	-32.19	20240122	5250	5.14	20240416	13380	-58.74	20230526	5250	5.14	20240416	0.48	N	372800	500	30 억	13815	N	N	N	N
15	20240429	111225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5420	-80	5	-1.45	14335310	2628	81.16	5500	5540	5410	7150	3850	5500	5454.84	0.23	609	5606	5552	5476	5422	5346	5565	5435	30	1650	500	3520	10	1	6026990	327	-4.82	1.79	12	0.04	-1125.00	3024.00	13380	20230526	-59.49	5250	20240416	3.24	8140	-33.42	20240122	5250	3.24	20240416	13380	-59.49	20230526	5250	3.24	20240416	0.48	N	372800	500	30 억	13815	N	N	N	N
16	20240429	101252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5460	-40	5	-0.73	4910190	895	27.64	5500	5540	5460	7150	3850	5500	5486.25	0.23	101	5606	5552	5476	5422	5346	5565	5435	30	1650	500	3520	10	1	6026990	329	-4.85	1.81	12	0.01	-1125.00	3024.00	13380	20230526	-59.19	5250	20240416	4.00	8140	-32.92	20240122	5250	4.00	20240416	13380	-59.19	20230526	5250	4.00	20240416	0.48	N	372800	500	30 억	13815	N	N	N	N
17	20240429	091252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	0	3	0.00	407000	74	2.29	5500	5500	5500	7150	3850	5500	5500.00	0.23	-3	5606	5552	5476	5422	5346	5565	5435	30	1650	500	3520	10	1	6026990	331	-4.89	1.82	12	0.00	-1125.00	3024.00	13380	20230526	-58.89	5250	20240416	4.76	8140	-32.43	20240122	5250	4.76	20240416	13380	-58.89	20230526	5250	4.76	20240416	0.48	N	372800	500	30 억	13815	N	N	N	N
18	20240426	161246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	0	3	0.00	17733250	3238	163.21	5500	5530	5400	7150	3850	5500	5475.99	0.23	-38	5593	5546	5523	5476	5453	5535	5465	30	1650	500	3520	10	1	6026990	331	-4.89	1.82	12	0.05	-1125.00	3024.00	13380	20230526	-58.89	5250	20240416	4.76	8140	-32.43	20240122	5250	4.76	20240416	13380	-58.89	20230526	5250	4.76	20240416	0.48	N	372800	500	30 억	13844	N	N	N	N
19	20240426	151248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5420	-80	5	-1.45	17166830	3135	158.01	5500	5530	5400	7150	3850	5500	5475.86	0.23	-38	5593	5546	5523	5476	5453	5535	5465	30	1650	500	3520	10	1	6026990	327	-4.82	1.79	12	0.05	-1125.00	3024.00	13380	20230526	-59.49	5250	20240416	3.24	8140	-33.42	20240122	5250	3.24	20240416	13380	-59.49	20230526	5250	3.24	20240416	0.48	N	372800	500	30 억	13844	N	N	N	N
20	20240426	141246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5490	-10	5	-0.18	16829780	3073	154.89	5500	5530	5400	7150	3850	5500	5476.66	0.23	-67	5593	5546	5523	5476	5453	5535	5465	30	1650	500	3520	10	1	6026990	331	-4.88	1.82	12	0.05	-1125.00	3024.00	13380	20230526	-58.97	5250	20240416	4.57	8140	-32.56	20240122	5250	4.57	20240416	13380	-58.97	20230526	5250	4.57	20240416	0.48	N	372800	500	30 억	13844	N	N	N	N
21	20240426	131247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	0	3	0.00	15898450	2901	146.22	5500	5530	5400	7150	3850	5500	5480.33	0.23	-67	5593	5546	5523	5476	5453	5535	5465	30	1650	500	3520	10	1	6026990	331	-4.89	1.82	12	0.05	-1125.00	3024.00	13380	20230526	-58.89	5250	20240416	4.76	8140	-32.43	20240122	5250	4.76	20240416	13380	-58.89	20230526	5250	4.76	20240416	0.48	N	372800	500	30 억	13844	N	N	N	N
22	20240426	121245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	-100	5	-1.82	15821830	2887	145.51	5500	5530	5400	7150	3850	5500	5480.37	0.23	-67	5593	5546	5523	5476	5453	5535	5465	30	1650	500	3520	10	1	6026990	325	-4.80	1.79	12	0.05	-1125.00	3024.00	13380	20230526	-59.64	5250	20240416	2.86	8140	-33.66	20240122	5250	2.86	20240416	13380	-59.64	20230526	5250	2.86	20240416	0.48	N	372800	500	30 억	13844	N	N	N	N
23	20240426	111239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	0	3	0.00	8418330	1531	77.17	5500	5530	5400	7150	3850	5500	5498.58	0.23	-67	5593	5546	5523	5476	5453	5535	5465	30	1650	500	3520	10	1	6026990	331	-4.89	1.82	12	0.03	-1125.00	3024.00	13380	20230526	-58.89	5250	20240416	4.76	8140	-32.43	20240122	5250	4.76	20240416	13380	-58.89	20230526	5250	4.76	20240416	0.48	N	372800	500	30 억	13844	N	N	N	N
24	20240426	101244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	0	3	0.00	8147870	1482	74.70	5500	5530	5400	7150	3850	5500	5497.89	0.23	-67	5593	5546	5523	5476	5453	5535	5465	30	1650	500	3520	10	1	6026990	331	-4.89	1.82	12	0.02	-1125.00	3024.00	13380	20230526	-58.89	5250	20240416	4.76	8140	-32.43	20240122	5250	4.76	20240416	13380	-58.89	20230526	5250	4.76	20240416	0.48	N	372800	500	30 억	13844	N	N	N	N
25	20240426	091249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	0	3	0.00	863520	157	7.91	5500	5530	5400	7150	3850	5500	5500.13	0.23	-11	5593	5546	5523	5476	5453	5535	5465	30	1650	500	3520	10	1	6026990	331	-4.89	1.82	12	0.00	-1125.00	3024.00	13380	20230526	-58.89	5250	20240416	4.76	8140	-32.43	20240122	5250	4.76	20240416	13380	-58.89	20230526	5250	4.76	20240416	0.48	N	372800	500	30 억	13844	N	N	N	N
26	20240425	161238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	-40	5	-0.72	10936150	1984	65.61	5540	5570	5500	7200	3880	5540	5512.15	0.23	-28	5646	5592	5546	5492	5446	5570	5470	30	1660	500	3540	10	1	6026990	331	-4.89	1.82	12	0.03	-1125.00	3024.00	13380	20230526	-58.89	5250	20240416	4.76	8140	-32.43	20240122	5250	4.76	20240416	13380	-58.89	20230526	5250	4.76	20240416	0.48	N	372800	500	30 억	13872	N	N	N	N
27	20240425	151244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5530	-10	5	-0.18	9506070	1724	57.01	5540	5570	5500	7200	3880	5540	5513.96	0.23	-21	5646	5592	5546	5492	5446	5570	5470	30	1660	500	3540	10	1	6026990	333	-4.92	1.83	12	0.03	-1125.00	3024.00	13380	20230526	-58.67	5250	20240416	5.33	8140	-32.06	20240122	5250	5.33	20240416	13380	-58.67	20230526	5250	5.33	20240416	0.48	N	372800	500	30 억	13872	N	N	N	N
28	20240425	141240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5540	0	3	0.00	7404660	1344	44.44	5540	5570	5500	7200	3880	5540	5509.42	0.23	-3	5646	5592	5546	5492	5446	5570	5470	30	1660	500	3540	10	1	6026990	334	-4.92	1.83	12	0.02	-1125.00	3024.00	13380	20230526	-58.59	5250	20240416	5.52	8140	-31.94	20240122	5250	5.52	20240416	13380	-58.59	20230526	5250	5.52	20240416	0.48	N	372800	500	30 억	13872	N	N	N	N
29	20240425	131241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	-40	5	-0.72	7343630	1333	44.08	5540	5570	5500	7200	3880	5540	5509.10	0.23	0	5646	5592	5546	5492	5446	5570	5470	30	1660	500	3540	10	1	6026990	331	-4.89	1.82	12	0.02	-1125.00	3024.00	13380	20230526	-58.89	5250	20240416	4.76	8140	-32.43	20240122	5250	4.76	20240416	13380	-58.89	20230526	5250	4.76	20240416	0.48	N	372800	500	30 억	13872	N	N	N	N
30	20240425	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5520	-20	5	-0.36	3134100	568	18.78	5540	5570	5500	7200	3880	5540	5517.78	0.23	0	5646	5592	5546	5492	5446	5570	5470	30	1660	500	3540	10	1	6026990	333	-4.91	1.83	12	0.01	-1125.00	3024.00	13380	20230526	-58.74	5250	20240416	5.14	8140	-32.19	20240122	5250	5.14	20240416	13380	-58.74	20230526	5250	5.14	20240416	0.48	N	372800	500	30 억	13872	N	N	N	N
31	20240425	111239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5520	-20	5	-0.36	3123060	566	18.72	5540	5570	5500	7200	3880	5540	5517.77	0.23	0	5646	5592	5546	5492	5446	5570	5470	30	1660	500	3540	10	1	6026990	333	-4.91	1.83	12	0.01	-1125.00	3024.00	13380	20230526	-58.74	5250	20240416	5.14	8140	-32.19	20240122	5250	5.14	20240416	13380	-58.74	20230526	5250	5.14	20240416	0.48	N	372800	500	30 억	13872	N	N	N	N
32	20240425	101238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	-40	5	-0.72	3078860	558	18.45	5540	5570	5500	7200	3880	5540	5517.67	0.23	0	5646	5592	5546	5492	5446	5570	5470	30	1660	500	3540	10	1	6026990	331	-4.89	1.82	12	0.01	-1125.00	3024.00	13380	20230526	-58.89	5250	20240416	4.76	8140	-32.43	20240122	5250	4.76	20240416	13380	-58.89	20230526	5250	4.76	20240416	0.48	N	372800	500	30 억	13872	N	N	N	N
33	20240425	091243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5570	30	2	0.54	337970	61	2.02	5540	5570	5540	7200	3880	5540	5540.49	0.23	0	5646	5592	5546	5492	5446	5570	5470	30	1660	500	3540	10	1	6026990	336	-4.95	1.84	12	0.00	-1125.00	3024.00	13380	20230526	-58.37	5250	20240416	6.10	8140	-31.57	20240122	5250	6.10	20240416	13380	-58.37	20230526	5250	6.10	20240416	0.48	N	372800	500	30 억	13872	N	N	N	N
34	20240424	161219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5540	50	2	0.91	16784270	3024	74.06	5550	5600	5500	7130	3850	5490	5550.35	0.23	208	5583	5536	5443	5396	5303	5560	5420	30	1640	500	3510	10	1	6026990	334	-4.92	1.83	12	0.05	-1125.00	3024.00	13380	20230526	-58.59	5250	20240416	5.52	8140	-31.94	20240122	5250	5.52	20240416	13380	-58.59	20230526	5250	5.52	20240416	0.48	N	372800	500	30 억	13664	N	N	N	N
35	20240424	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5540	50	2	0.91	14418690	2597	63.61	5550	5600	5500	7130	3850	5490	5552.06	0.23	100	5583	5536	5443	5396	5303	5560	5420	30	1640	500	3510	10	1	6026990	334	-4.92	1.83	12	0.04	-1125.00	3024.00	13380	20230526	-58.59	5250	20240416	5.52	8140	-31.94	20240122	5250	5.52	20240416	13380	-58.59	20230526	5250	5.52	20240416	0.48	N	372800	500	30 억	13664	N	N	N	N
36	20240424	141238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5560	70	2	1.28	13353190	2405	58.90	5550	5600	5500	7130	3850	5490	5552.26	0.23	107	5583	5536	5443	5396	5303	5560	5420	30	1640	500	3510	10	1	6026990	335	-4.94	1.84	12	0.04	-1125.00	3024.00	13380	20230526	-58.45	5250	20240416	5.90	8140	-31.70	20240122	5250	5.90	20240416	13380	-58.45	20230526	5250	5.90	20240416	0.48	N	372800	500	30 억	13664	N	N	N	N
37	20240424	131241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5520	30	2	0.55	13008780	2343	57.38	5550	5600	5500	7130	3850	5490	5552.19	0.23	76	5583	5536	5443	5396	5303	5560	5420	30	1640	500	3510	10	1	6026990	333	-4.91	1.83	12	0.04	-1125.00	3024.00	13380	20230526	-58.74	5250	20240416	5.14	8140	-32.19	20240122	5250	5.14	20240416	13380	-58.74	20230526	5250	5.14	20240416	0.48	N	372800	500	30 억	13664	N	N	N	N
38	20240424	121234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5550	60	2	1.09	8412300	1519	37.20	5550	5600	5500	7130	3850	5490	5538.05	0.23	64	5583	5536	5443	5396	5303	5560	5420	30	1640	500	3510	10	1	6026990	334	-4.93	1.84	12	0.03	-1125.00	3024.00	13380	20230526	-58.52	5250	20240416	5.71	8140	-31.82	20240122	5250	5.71	20240416	13380	-58.52	20230526	5250	5.71	20240416	0.48	N	372800	500	30 억	13664	N	N	N	N
39	20240424	111233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5530	40	2	0.73	7591120	1371	33.58	5550	5600	5500	7130	3850	5490	5536.92	0.23	64	5583	5536	5443	5396	5303	5560	5420	30	1640	500	3510	10	1	6026990	333	-4.92	1.83	12	0.02	-1125.00	3024.00	13380	20230526	-58.67	5250	20240416	5.33	8140	-32.06	20240122	5250	5.33	20240416	13380	-58.67	20230526	5250	5.33	20240416	0.48	N	372800	500	30 억	13664	N	N	N	N
40	20240424	101230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5540	50	2	0.91	4381940	790	19.35	5550	5600	5500	7130	3850	5490	5546.76	0.23	64	5583	5536	5443	5396	5303	5560	5420	30	1640	500	3510	10	1	6026990	334	-4.92	1.83	12	0.01	-1125.00	3024.00	13380	20230526	-58.59	5250	20240416	5.52	8140	-31.94	20240122	5250	5.52	20240416	13380	-58.59	20230526	5250	5.52	20240416	0.48	N	372800	500	30 억	13664	N	N	N	N
41	20240424	091235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5550	60	2	1.09	203990	37	0.91	5550	5550	5500	7130	3850	5490	5513.24	0.23	28	5583	5536	5443	5396	5303	5560	5420	30	1640	500	3510	10	1	6026990	334	-4.93	1.84	12	0.00	-1125.00	3024.00	13380	20230526	-58.52	5250	20240416	5.71	8140	-31.82	20240122	5250	5.71	20240416	13380	-58.52	20230526	5250	5.71	20240416	0.48	N	372800	500	30 억	13664	N	N	N	N
42	20240423	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5490	100	2	1.86	22026650	4083	140.21	5390	5490	5350	7000	3780	5390	5394.72	0.23	55	5516	5452	5406	5342	5296	5430	5320	30	1610	500	3440	10	1	6026990	331	-4.88	1.82	12	0.07	-1125.00	3024.00	13380	20230526	-58.97	5250	20240416	4.57	8140	-32.56	20240122	5250	4.57	20240416	13380	-58.97	20230526	5250	4.57	20240416	0.48	N	372800	500	30 억	13609	N	N	N	N
43	20240423	151230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5440	50	2	0.93	20149070	3741	128.47	5390	5440	5350	7000	3780	5390	5386.01	0.23	55	5516	5452	5406	5342	5296	5430	5320	30	1610	500	3440	10	1	6026990	328	-4.84	1.80	12	0.06	-1125.00	3024.00	13380	20230526	-59.34	5250	20240416	3.62	8140	-33.17	20240122	5250	3.62	20240416	13380	-59.34	20230526	5250	3.62	20240416	0.48	N	372800	500	30 억	13609	N	N	N	N
44	20240423	141228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	10	2	0.19	19932710	3701	127.09	5390	5440	5350	7000	3780	5390	5385.76	0.23	50	5516	5452	5406	5342	5296	5430	5320	30	1610	500	3440	10	1	6026990	325	-4.80	1.79	12	0.06	-1125.00	3024.00	13380	20230526	-59.64	5250	20240416	2.86	8140	-33.66	20240122	5250	2.86	20240416	13380	-59.64	20230526	5250	2.86	20240416	0.48	N	372800	500	30 억	13609	N	N	N	N
45	20240423	131227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5420	30	2	0.56	17771310	3301	113.36	5390	5440	5350	7000	3780	5390	5383.61	0.23	50	5516	5452	5406	5342	5296	5430	5320	30	1610	500	3440	10	1	6026990	327	-4.82	1.79	12	0.05	-1125.00	3024.00	13380	20230526	-59.49	5250	20240416	3.24	8140	-33.42	20240122	5250	3.24	20240416	13380	-59.49	20230526	5250	3.24	20240416	0.48	N	372800	500	30 억	13609	N	N	N	N
46	20240423	121225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5440	50	2	0.93	17717090	3291	113.02	5390	5440	5350	7000	3780	5390	5383.50	0.23	50	5516	5452	5406	5342	5296	5430	5320	30	1610	500	3440	10	1	6026990	328	-4.84	1.80	12	0.05	-1125.00	3024.00	13380	20230526	-59.34	5250	20240416	3.62	8140	-33.17	20240122	5250	3.62	20240416	13380	-59.34	20230526	5250	3.62	20240416	0.48	N	372800	500	30 억	13609	N	N	N	N
47	20240423	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5420	30	2	0.56	6254200	1157	39.73	5390	5420	5390	7000	3780	5390	5405.53	0.23	50	5516	5452	5406	5342	5296	5430	5320	30	1610	500	3440	10	1	6026990	327	-4.82	1.79	12	0.02	-1125.00	3024.00	13380	20230526	-59.49	5250	20240416	3.24	8140	-33.42	20240122	5250	3.24	20240416	13380	-59.49	20230526	5250	3.24	20240416	0.48	N	372800	500	30 억	13609	N	N	N	N
48	20240423	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5420	30	2	0.56	3208640	595	20.43	5390	5420	5390	7000	3780	5390	5392.67	0.23	51	5516	5452	5406	5342	5296	5430	5320	30	1610	500	3440	10	1	6026990	327	-4.82	1.79	12	0.01	-1125.00	3024.00	13380	20230526	-59.49	5250	20240416	3.24	8140	-33.42	20240122	5250	3.24	20240416	13380	-59.49	20230526	5250	3.24	20240416	0.48	N	372800	500	30 억	13609	N	N	N	N
49	20240423	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5420	30	2	0.56	2544620	472	16.21	5390	5420	5390	7000	3780	5390	5391.14	0.23	-48	5516	5452	5406	5342	5296	5430	5320	30	1610	500	3440	10	1	6026990	327	-4.82	1.79	12	0.01	-1125.00	3024.00	13380	20230526	-59.49	5250	20240416	3.24	8140	-33.42	20240122	5250	3.24	20240416	13380	-59.49	20230526	5250	3.24	20240416	0.48	N	372800	500	30 억	13609	N	N	N	N
50	20240422	161222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5390	-80	5	-1.46	15752640	2912	23.02	5470	5470	5360	7110	3830	5470	5409.56	0.22	189	5703	5586	5443	5326	5183	5515	5255	30	1640	500	3500	10	1	6026990	325	-4.79	1.78	12	0.05	-1125.00	3024.00	13380	20230526	-59.72	5250	20240416	2.67	8140	-33.78	20240122	5250	2.67	20240416	13380	-59.72	20230526	5250	2.67	20240416	0.48	N	372800	500	30 억	13422	N	N	N	N
51	20240422	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5410	-60	5	-1.10	14497930	2679	21.18	5470	5470	5360	7110	3830	5470	5411.69	0.22	157	5703	5586	5443	5326	5183	5515	5255	30	1640	500	3500	10	1	6026990	326	-4.81	1.79	12	0.04	-1125.00	3024.00	13380	20230526	-59.57	5250	20240416	3.05	8140	-33.54	20240122	5250	3.05	20240416	13380	-59.57	20230526	5250	3.05	20240416	0.48	N	372800	500	30 억	13422	N	N	N	N
52	20240422	141221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5430	-40	5	-0.73	13653920	2523	19.94	5470	5470	5360	7110	3830	5470	5411.78	0.22	162	5703	5586	5443	5326	5183	5515	5255	30	1640	500	3500	10	1	6026990	327	-4.83	1.80	12	0.04	-1125.00	3024.00	13380	20230526	-59.42	5250	20240416	3.43	8140	-33.29	20240122	5250	3.43	20240416	13380	-59.42	20230526	5250	3.43	20240416	0.48	N	372800	500	30 억	13422	N	N	N	N
53	20240422	131217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	-70	5	-1.28	11089100	2049	16.20	5470	5470	5360	7110	3830	5470	5411.96	0.22	32	5703	5586	5443	5326	5183	5515	5255	30	1640	500	3500	10	1	6026990	325	-4.80	1.79	12	0.03	-1125.00	3024.00	13380	20230526	-59.64	5250	20240416	2.86	8140	-33.66	20240122	5250	2.86	20240416	13380	-59.64	20230526	5250	2.86	20240416	0.48	N	372800	500	30 억	13422	N	N	N	N
54	20240422	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5430	-40	5	-0.73	8323020	1537	12.15	5470	5470	5360	7110	3830	5470	5415.11	0.22	30	5703	5586	5443	5326	5183	5515	5255	30	1640	500	3500	10	1	6026990	327	-4.83	1.80	12	0.03	-1125.00	3024.00	13380	20230526	-59.42	5250	20240416	3.43	8140	-33.29	20240122	5250	3.43	20240416	13380	-59.42	20230526	5250	3.43	20240416	0.48	N	372800	500	30 억	13422	N	N	N	N
55	20240422	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5410	-60	5	-1.10	5390280	996	7.87	5470	5470	5360	7110	3830	5470	5411.93	0.22	28	5703	5586	5443	5326	5183	5515	5255	30	1640	500	3500	10	1	6026990	326	-4.81	1.79	12	0.02	-1125.00	3024.00	13380	20230526	-59.57	5250	20240416	3.05	8140	-33.54	20240122	5250	3.05	20240416	13380	-59.57	20230526	5250	3.05	20240416	0.48	N	372800	500	30 억	13422	N	N	N	N
56	20240422	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	-70	5	-1.28	5012250	926	7.32	5470	5470	5360	7110	3830	5470	5412.80	0.22	28	5703	5586	5443	5326	5183	5515	5255	30	1640	500	3500	10	1	6026990	325	-4.80	1.79	12	0.02	-1125.00	3024.00	13380	20230526	-59.64	5250	20240416	2.86	8140	-33.66	20240122	5250	2.86	20240416	13380	-59.64	20230526	5250	2.86	20240416	0.48	N	372800	500	30 억	13422	N	N	N	N
57	20240422	091220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5420	-50	5	-0.91	1731060	319	2.52	5470	5470	5360	7110	3830	5470	5426.52	0.22	28	5703	5586	5443	5326	5183	5515	5255	30	1640	500	3500	10	1	6026990	327	-4.82	1.79	12	0.01	-1125.00	3024.00	13380	20230526	-59.49	5250	20240416	3.24	8140	-33.42	20240122	5250	3.24	20240416	13380	-59.49	20230526	5250	3.24	20240416	0.48	N	372800	500	30 억	13422	N	N	N	N
58	20240419	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5470	-30	5	-0.55	68150840	12651	187.17	5560	5560	5300	7150	3850	5500	5386.99	0.23	-237	5626	5562	5436	5372	5246	5595	5405	30	1650	500	3520	10	1	6026990	330	-4.86	1.81	12	0.21	-1125.00	3024.00	13380	20230526	-59.12	5250	20240416	4.19	8140	-32.80	20240122	5250	4.19	20240416	13380	-59.12	20230526	5250	4.19	20240416	0.49	N	372800	500	30 억	13659	N	N	N	N
59	20240419	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5430	-70	5	-1.27	67932040	12611	186.58	5560	5560	5300	7150	3850	5500	5386.73	0.23	-202	5626	5562	5436	5372	5246	5595	5405	30	1650	500	3520	10	1	6026990	327	-4.83	1.80	12	0.21	-1125.00	3024.00	13380	20230526	-59.42	5250	20240416	3.43	8140	-33.29	20240122	5250	3.43	20240416	13380	-59.42	20230526	5250	3.43	20240416	0.49	N	372800	500	30 억	13659	N	N	N	N
60	20240419	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5310	-190	5	-3.45	64027310	11881	175.78	5560	5560	5300	7150	3850	5500	5389.05	0.23	1	5626	5562	5436	5372	5246	5595	5405	30	1650	500	3520	10	1	6026990	320	-4.72	1.76	12	0.20	-1125.00	3024.00	13380	20230526	-60.31	5250	20240416	1.14	8140	-34.77	20240122	5250	1.14	20240416	13380	-60.31	20230526	5250	1.14	20240416	0.49	N	372800	500	30 억	13659	N	N	N	N
61	20240419	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5330	-170	5	-3.09	58983990	10932	161.74	5560	5560	5300	7150	3850	5500	5395.54	0.23	-133	5626	5562	5436	5372	5246	5595	5405	30	1650	500	3520	10	1	6026990	321	-4.74	1.76	12	0.18	-1125.00	3024.00	13380	20230526	-60.16	5250	20240416	1.52	8140	-34.52	20240122	5250	1.52	20240416	13380	-60.16	20230526	5250	1.52	20240416	0.49	N	372800	500	30 억	13659	N	N	N	N
62	20240419	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	-100	5	-1.82	38784690	7148	105.76	5560	5560	5360	7150	3850	5500	5425.95	0.23	-466	5626	5562	5436	5372	5246	5595	5405	30	1650	500	3520	10	1	6026990	325	-4.80	1.79	12	0.12	-1125.00	3024.00	13380	20230526	-59.64	5250	20240416	2.86	8140	-33.66	20240122	5250	2.86	20240416	13380	-59.64	20230526	5250	2.86	20240416	0.49	N	372800	500	30 억	13659	N	N	N	N
63	20240419	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5530	30	2	0.55	6608350	1198	17.72	5560	5560	5470	7150	3850	5500	5516.15	0.23	-298	5626	5562	5436	5372	5246	5595	5405	30	1650	500	3520	10	1	6026990	333	-4.92	1.83	12	0.02	-1125.00	3024.00	13380	20230526	-58.67	5250	20240416	5.33	8140	-32.06	20240122	5250	5.33	20240416	13380	-58.67	20230526	5250	5.33	20240416	0.49	N	372800	500	30 억	13659	N	N	N	N
64	20240419	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5490	-10	5	-0.18	5055460	917	13.57	5560	5560	5470	7150	3850	5500	5513.04	0.23	-168	5626	5562	5436	5372	5246	5595	5405	30	1650	500	3520	10	1	6026990	331	-4.88	1.82	12	0.02	-1125.00	3024.00	13380	20230526	-58.97	5250	20240416	4.57	8140	-32.56	20240122	5250	4.57	20240416	13380	-58.97	20230526	5250	4.57	20240416	0.49	N	372800	500	30 억	13659	N	N	N	N
65	20240419	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5550	50	2	0.91	1258790	227	3.36	5560	5560	5520	7150	3850	5500	5545.33	0.23	-172	5626	5562	5436	5372	5246	5595	5405	30	1650	500	3520	10	1	6026990	334	-4.93	1.84	12	0.00	-1125.00	3024.00	13380	20230526	-58.52	5250	20240416	5.71	8140	-31.82	20240122	5250	5.71	20240416	13380	-58.52	20230526	5250	5.71	20240416	0.49	N	372800	500	30 억	13659	N	N	N	N
66	20240418	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5500	60	2	1.10	36356560	6759	107.75	5310	5500	5310	7070	3810	5440	5378.99	0.22	383	5566	5502	5386	5322	5206	5535	5355	30	1630	500	3480	10	1	6026990	331	-4.89	1.82	12	0.11	-1125.00	3024.00	13380	20230526	-58.89	5250	20240416	4.76	8140	-32.43	20240122	5250	4.76	20240416	13380	-58.89	20230526	5250	4.76	20240416	0.47	N	372800	500	30 억	13276	N	N	N	N
67	20240418	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5350	-90	5	-1.65	36109060	6714	107.03	5310	5500	5310	7070	3810	5440	5378.17	0.22	383	5566	5502	5386	5322	5206	5535	5355	30	1630	500	3480	10	1	6026990	322	-4.76	1.77	12	0.11	-1125.00	3024.00	13380	20230526	-60.01	5250	20240416	1.90	8140	-34.28	20240122	5250	1.90	20240416	13380	-60.01	20230526	5250	1.90	20240416	0.47	N	372800	500	30 억	13276	N	N	N	N
68	20240418	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5380	-60	5	-1.10	31256270	5817	92.73	5310	5440	5310	7070	3810	5440	5373.26	0.22	334	5566	5502	5386	5322	5206	5535	5355	30	1630	500	3480	10	1	6026990	324	-4.78	1.78	12	0.10	-1125.00	3024.00	13380	20230526	-59.79	5250	20240416	2.48	8140	-33.91	20240122	5250	2.48	20240416	13380	-59.79	20230526	5250	2.48	20240416	0.47	N	372800	500	30 억	13276	N	N	N	N
69	20240418	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5380	-60	5	-1.10	24523390	4560	72.69	5310	5440	5310	7070	3810	5440	5377.94	0.22	334	5566	5502	5386	5322	5206	5535	5355	30	1630	500	3480	10	1	6026990	324	-4.78	1.78	12	0.08	-1125.00	3024.00	13380	20230526	-59.79	5250	20240416	2.48	8140	-33.91	20240122	5250	2.48	20240416	13380	-59.79	20230526	5250	2.48	20240416	0.47	N	372800	500	30 억	13276	N	N	N	N
70	20240418	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5400	-40	5	-0.74	22450000	4172	66.51	5310	5440	5310	7070	3810	5440	5381.11	0.22	335	5566	5502	5386	5322	5206	5535	5355	30	1630	500	3480	10	1	6026990	325	-4.80	1.79	12	0.07	-1125.00	3024.00	13380	20230526	-59.64	5250	20240416	2.86	8140	-33.66	20240122	5250	2.86	20240416	13380	-59.64	20230526	5250	2.86	20240416	0.47	N	372800	500	30 억	13276	N	N	N	N
71	20240418	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5360	-80	5	-1.47	17161770	3185	50.77	5310	5440	5310	7070	3810	5440	5388.31	0.22	335	5566	5502	5386	5322	5206	5535	5355	30	1630	500	3480	10	1	6026990	323	-4.76	1.77	12	0.05	-1125.00	3024.00	13380	20230526	-59.94	5250	20240416	2.10	8140	-34.15	20240122	5250	2.10	20240416	13380	-59.94	20230526	5250	2.10	20240416	0.47	N	372800	500	30 억	13276	N	N	N	N
72	20240418	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5390	-50	5	-0.92	13336430	2474	39.44	5310	5440	5310	7070	3810	5440	5390.63	0.22	164	5566	5502	5386	5322	5206	5535	5355	30	1630	500	3480	10	1	6026990	325	-4.79	1.78	12	0.04	-1125.00	3024.00	13380	20230526	-59.72	5250	20240416	2.67	8140	-33.78	20240122	5250	2.67	20240416	13380	-59.72	20230526	5250	2.67	20240416	0.47	N	372800	500	30 억	13276	N	N	N	N
73	20240418	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5440	0	3	0.00	2621150	486	7.75	5310	5440	5310	7070	3810	5440	5393.31	0.22	0	5566	5502	5386	5322	5206	5535	5355	30	1630	500	3480	10	1	6026990	328	-4.84	1.80	12	0.01	-1125.00	3024.00	13380	20230526	-59.34	5250	20240416	3.62	8140	-33.17	20240122	5250	3.62	20240416	13380	-59.34	20230526	5250	3.62	20240416	0.47	N	372800	500	30 억	13276	N	N	N	N
74	20240417	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5440	70	2	1.30	33773400	6273	79.10	5360	5450	5270	6980	3760	5370	5383.93	0.22	-51	5530	5450	5350	5270	5170	5400	5220	30	1610	500	3430	10	1	6026990	328	-4.84	1.80	12	0.10	-1125.00	3024.00	13380	20230526	-59.34	5250	20240416	3.62	8140	-33.17	20240122	5250	3.62	20240416	13380	-59.34	20230526	5250	3.62	20240416	0.41	N	372800	500	30 억	13327	N	N	N	N
75	20240417	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5420	50	2	0.93	33392840	6203	78.22	5360	5450	5270	6980	3760	5370	5383.34	0.22	-30	5530	5450	5350	5270	5170	5400	5220	30	1610	500	3430	10	1	6026990	327	-4.82	1.79	12	0.10	-1125.00	3024.00	13380	20230526	-59.49	5250	20240416	3.24	8140	-33.42	20240122	5250	3.24	20240416	13380	-59.49	20230526	5250	3.24	20240416	0.41	N	372800	500	30 억	13327	N	N	N	N
76	20240417	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5450	80	2	1.49	32053500	5957	75.12	5360	5450	5270	6980	3760	5370	5380.81	0.22	-27	5530	5450	5350	5270	5170	5400	5220	30	1610	500	3430	10	1	6026990	328	-4.84	1.80	12	0.10	-1125.00	3024.00	13380	20230526	-59.27	5250	20240416	3.81	8140	-33.05	20240122	5250	3.81	20240416	13380	-59.27	20230526	5250	3.81	20240416	0.41	N	372800	500	30 억	13327	N	N	N	N
77	20240417	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5380	10	2	0.19	28158040	5237	66.04	5360	5410	5270	6980	3760	5370	5376.75	0.22	258	5530	5450	5350	5270	5170	5400	5220	30	1610	500	3430	10	1	6026990	324	-4.78	1.78	12	0.09	-1125.00	3024.00	13380	20230526	-59.79	5250	20240416	2.48	8140	-33.91	20240122	5250	2.48	20240416	13380	-59.79	20230526	5250	2.48	20240416	0.41	N	372800	500	30 억	13327	N	N	N	N
78	20240417	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5390	20	2	0.37	27818880	5174	65.25	5360	5410	5270	6980	3760	5370	5376.67	0.22	258	5530	5450	5350	5270	5170	5400	5220	30	1610	500	3430	10	1	6026990	325	-4.79	1.78	12	0.09	-1125.00	3024.00	13380	20230526	-59.72	5250	20240416	2.67	8140	-33.78	20240122	5250	2.67	20240416	13380	-59.72	20230526	5250	2.67	20240416	0.41	N	372800	500	30 억	13327	N	N	N	N
79	20240417	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5390	20	2	0.37	19251950	3586	45.22	5360	5400	5270	6980	3760	5370	5368.64	0.22	-21	5530	5450	5350	5270	5170	5400	5220	30	1610	500	3430	10	1	6026990	325	-4.79	1.78	12	0.06	-1125.00	3024.00	13380	20230526	-59.72	5250	20240416	2.67	8140	-33.78	20240122	5250	2.67	20240416	13380	-59.72	20230526	5250	2.67	20240416	0.41	N	372800	500	30 억	13327	N	N	N	N
80	20240417	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5390	20	2	0.37	17193000	3204	40.40	5360	5400	5270	6980	3760	5370	5366.10	0.22	-21	5530	5450	5350	5270	5170	5400	5220	30	1610	500	3430	10	1	6026990	325	-4.79	1.78	12	0.05	-1125.00	3024.00	13380	20230526	-59.72	5250	20240416	2.67	8140	-33.78	20240122	5250	2.67	20240416	13380	-59.72	20230526	5250	2.67	20240416	0.41	N	372800	500	30 억	13327	N	N	N	N
81	20240417	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5370	0	3	0.00	9057730	1690	21.31	5360	5370	5270	6980	3760	5370	5359.60	0.22	-29	5530	5450	5350	5270	5170	5400	5220	30	1610	500	3430	10	1	6026990	324	-4.77	1.78	12	0.03	-1125.00	3024.00	13380	20230526	-59.87	5250	20240416	2.29	8140	-34.03	20240122	5250	2.29	20240416	13380	-59.87	20230526	5250	2.29	20240416	0.41	N	372800	500	30 억	13327	N	N	N	N
82	20240416	161117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5370	-90	5	-1.65	40204630	7559	45.14	5430	5430	5250	7090	3830	5460	5318.78	0.22	114	5926	5692	5476	5242	5026	5585	5135	30	1630	500	3490	10	1	6026990	324	-4.77	1.78	12	0.13	-1125.00	3024.00	13380	20230526	-59.87	5250	20240416	2.29	8140	-34.03	20240122	5250	2.29	20240416	13380	-59.87	20230526	5250	2.29	20240416	0.41	N	372800	500	30 억	13213	N	N	N	N
83	20240416	151115	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5350	-110	5	-2.01	39920020	7506	44.82	5430	5430	5250	7090	3830	5460	5318.41	0.22	126	5926	5692	5476	5242	5026	5585	5135	30	1630	500	3490	10	1	6026990	322	-4.76	1.77	12	0.12	-1125.00	3024.00	13380	20230526	-60.01	5250	20240416	1.90	8140	-34.28	20240122	5250	1.90	20240416	13380	-60.01	20230526	5250	1.90	20240416	0.41	N	372800	500	30 억	13213	N	N	N	N
84	20240416	141117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5260	-200	5	-3.66	35783090	6726	40.16	5430	5430	5260	7090	3830	5460	5320.11	0.22	231	5926	5692	5476	5242	5026	5585	5135	30	1630	500	3490	10	1	6026990	317	-4.68	1.74	12	0.11	-1125.00	3024.00	13380	20230526	-60.69	5260	20240416	0.00	8140	-35.38	20240122	5260	0.00	20240416	13380	-60.69	20230526	5260	0.00	20240416	0.41	N	372800	500	30 억	13213	N	N	N	N
85	20240416	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5310	-150	5	-2.75	28979250	5438	32.47	5430	5430	5290	7090	3830	5460	5329.03	0.22	66	5926	5692	5476	5242	5026	5585	5135	30	1630	500	3490	10	1	6026990	320	-4.72	1.76	12	0.09	-1125.00	3024.00	13380	20230526	-60.31	5260	20240415	0.95	8140	-34.77	20240122	5260	0.95	20240415	13380	-60.31	20230526	5260	0.95	20240415	0.41	N	372800	500	30 억	13213	N	N	N	N
86	20240416	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5300	-160	5	-2.93	24035620	4511	26.94	5430	5430	5290	7090	3830	5460	5328.22	0.22	67	5926	5692	5476	5242	5026	5585	5135	30	1630	500	3490	10	1	6026990	319	-4.71	1.75	12	0.07	-1125.00	3024.00	13380	20230526	-60.39	5260	20240415	0.76	8140	-34.89	20240122	5260	0.76	20240415	13380	-60.39	20230526	5260	0.76	20240415	0.41	N	372800	500	30 억	13213	N	N	N	N
87	20240416	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5310	-150	5	-2.75	22590370	4238	25.31	5430	5430	5290	7090	3830	5460	5330.43	0.22	67	5926	5692	5476	5242	5026	5585	5135	30	1630	500	3490	10	1	6026990	320	-4.72	1.76	12	0.07	-1125.00	3024.00	13380	20230526	-60.31	5260	20240415	0.95	8140	-34.77	20240122	5260	0.95	20240415	13380	-60.31	20230526	5260	0.95	20240415	0.41	N	372800	500	30 억	13213	N	N	N	N
88	20240416	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5330	-130	5	-2.38	19960970	3743	22.35	5430	5430	5290	7090	3830	5460	5332.88	0.22	160	5926	5692	5476	5242	5026	5585	5135	30	1630	500	3490	10	1	6026990	321	-4.74	1.76	12	0.06	-1125.00	3024.00	13380	20230526	-60.16	5260	20240415	1.33	8140	-34.52	20240122	5260	1.33	20240415	13380	-60.16	20230526	5260	1.33	20240415	0.41	N	372800	500	30 억	13213	N	N	N	N
89	20240416	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5300	-160	5	-2.93	9986440	1872	11.18	5430	5430	5300	7090	3830	5460	5334.64	0.22	280	5926	5692	5476	5242	5026	5585	5135	30	1630	500	3490	10	1	6026990	319	-4.71	1.75	12	0.03	-1125.00	3024.00	13380	20230526	-60.39	5260	20240415	0.76	8140	-34.89	20240122	5260	0.76	20240415	13380	-60.39	20230526	5260	0.76	20240415	0.41	N	372800	500	30 억	13213	N	N	N	N
90	20240415	161101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5460	-280	5	-4.88	92068470	16636	470.21	5650	5710	5260	7460	4020	5740	5534.29	0.29	-4082	5906	5822	5736	5652	5566	5780	5610	30	1720	500	3670	10	1	6026990	329	-4.85	1.81	12	0.28	-1125.00	3024.00	13380	20230526	-59.19	5260	20240415	3.80	8140	-32.92	20240122	5260	3.80	20240415	13380	-59.19	20230526	5260	3.80	20240415	0.41	N	372800	500	30 억	17296	N	N	N	N
91	20240415	151107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5510	-230	5	-4.01	91470630	16527	467.13	5650	5710	5260	7460	4020	5740	5534.62	0.29	-4082	5906	5822	5736	5652	5566	5780	5610	30	1720	500	3670	10	1	6026990	332	-4.90	1.82	12	0.27	-1125.00	3024.00	13380	20230526	-58.82	5260	20240415	4.75	8140	-32.31	20240122	5260	4.75	20240415	13380	-58.82	20230526	5260	4.75	20240415	0.41	N	372800	500	30 억	17296	N	N	N	N
92	20240415	141059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5520	-220	5	-3.83	80526050	14546	411.14	5650	5710	5260	7460	4020	5740	5535.96	0.29	-2865	5906	5822	5736	5652	5566	5780	5610	30	1720	500	3670	10	1	6026990	333	-4.91	1.83	12	0.24	-1125.00	3024.00	13380	20230526	-58.74	5260	20240415	4.94	8140	-32.19	20240122	5260	4.94	20240415	13380	-58.74	20230526	5260	4.94	20240415	0.41	N	372800	500	30 억	17296	N	N	N	N
93	20240415	131046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5530	-210	5	-3.66	77644290	14023	396.35	5650	5710	5260	7460	4020	5740	5536.92	0.29	-2583	5906	5822	5736	5652	5566	5780	5610	30	1720	500	3670	10	1	6026990	333	-4.92	1.83	12	0.23	-1125.00	3024.00	13380	20230526	-58.67	5260	20240415	5.13	8140	-32.06	20240122	5260	5.13	20240415	13380	-58.67	20230526	5260	5.13	20240415	0.41	N	372800	500	30 억	17296	N	N	N	N
94	20240415	121104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5570	-170	5	-2.96	63492450	11428	323.01	5650	5710	5260	7460	4020	5740	5555.87	0.29	-2508	5906	5822	5736	5652	5566	5780	5610	30	1720	500	3670	10	1	6026990	336	-4.95	1.84	12	0.19	-1125.00	3024.00	13380	20230526	-58.37	5260	20240415	5.89	8140	-31.57	20240122	5260	5.89	20240415	13380	-58.37	20230526	5260	5.89	20240415	0.41	N	372800	500	30 억	17296	N	N	N	N
95	20240415	111102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5470	-270	5	-4.70	55919680	10070	284.62	5650	5710	5260	7460	4020	5740	5553.10	0.29	-2122	5906	5822	5736	5652	5566	5780	5610	30	1720	500	3670	10	1	6026990	330	-4.86	1.81	12	0.17	-1125.00	3024.00	13380	20230526	-59.12	5260	20240415	3.99	8140	-32.80	20240122	5260	3.99	20240415	13380	-59.12	20230526	5260	3.99	20240415	0.41	N	372800	500	30 억	17296	N	N	N	N
96	20240415	101055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5500	-240	5	-4.18	53993640	9718	274.67	5650	5710	5260	7460	4020	5740	5556.04	0.29	-2172	5906	5822	5736	5652	5566	5780	5610	30	1720	500	3670	10	1	6026990	331	-4.89	1.82	12	0.16	-1125.00	3024.00	13380	20230526	-58.89	5260	20240415	4.56	8140	-32.43	20240122	5260	4.56	20240415	13380	-58.89	20230526	5260	4.56	20240415	0.41	N	372800	500	30 억	17296	N	N	N	N
97	20240415	091104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5680	-60	5	-1.05	11398670	2017	57.01	5650	5710	5650	7460	4020	5740	5651.30	0.29	-1208	5906	5822	5736	5652	5566	5780	5610	30	1720	500	3670	10	1	6026990	342	-5.05	1.88	12	0.03	-1125.00	3024.00	13380	20230526	-57.55	5650	20240415	0.53	8140	-30.22	20240122	5650	0.53	20240415	13380	-57.55	20230526	5650	0.53	20240415	0.41	N	372800	500	30 억	17296	N	N	N	N
98	20240412	161054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5740	-60	5	-1.03	20348920	3538	47.95	5800	5820	5650	7540	4060	5800	5750.61	0.29	-25	5940	5870	5760	5690	5580	5815	5635	30	1740	500	3710	10	1	6026990	346	-5.10	1.90	12	0.06	-1125.00	3024.00	13380	20230526	-57.10	5650	20240412	1.59	8140	-29.48	20240122	5650	1.59	20240412	13380	-57.10	20230526	5650	1.59	20240412	0.41	N	372800	500	30 억	17321	N	N	N	N
99	20240412	151059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5750	-50	5	-0.86	19803580	3443	46.67	5800	5820	5650	7540	4060	5800	5750.87	0.29	-24	5940	5870	5760	5690	5580	5815	5635	30	1740	500	3710	10	1	6026990	347	-5.11	1.90	12	0.06	-1125.00	3024.00	13380	20230526	-57.03	5650	20240412	1.77	8140	-29.36	20240122	5650	1.77	20240412	13380	-57.03	20230526	5650	1.77	20240412	0.41	N	372800	500	30 억	17321	N	N	N	N
100	20240412	141055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5730	-70	5	-1.21	19613720	3410	46.22	5800	5820	5650	7540	4060	5800	5750.84	0.29	-22	5940	5870	5760	5690	5580	5815	5635	30	1740	500	3710	10	1	6026990	345	-5.09	1.89	12	0.06	-1125.00	3024.00	13380	20230526	-57.17	5650	20240412	1.42	8140	-29.61	20240122	5650	1.42	20240412	13380	-57.17	20230526	5650	1.42	20240412	0.41	N	372800	500	30 억	17321	N	N	N	N
101	20240412	131044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5760	-40	5	-0.69	19510220	3392	45.97	5800	5820	5650	7540	4060	5800	5750.85	0.29	-8	5940	5870	5760	5690	5580	5815	5635	30	1740	500	3710	10	1	6026990	347	-5.12	1.90	12	0.06	-1125.00	3024.00	13380	20230526	-56.95	5650	20240412	1.95	8140	-29.24	20240122	5650	1.95	20240412	13380	-56.95	20230526	5650	1.95	20240412	0.41	N	372800	500	30 억	17321	N	N	N	N
102	20240412	121049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5770	-30	5	-0.52	19187500	3336	45.22	5800	5820	5650	7540	4060	5800	5750.64	0.29	48	5940	5870	5760	5690	5580	5815	5635	30	1740	500	3710	10	1	6026990	348	-5.13	1.91	12	0.06	-1125.00	3024.00	13380	20230526	-56.88	5650	20240412	2.12	8140	-29.12	20240122	5650	2.12	20240412	13380	-56.88	20230526	5650	2.12	20240412	0.41	N	372800	500	30 억	17321	N	N	N	N
103	20240412	111049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5780	-20	5	-0.34	19152880	3330	45.13	5800	5820	5650	7540	4060	5800	5750.61	0.29	54	5940	5870	5760	5690	5580	5815	5635	30	1740	500	3710	10	1	6026990	348	-5.14	1.91	12	0.06	-1125.00	3024.00	13380	20230526	-56.80	5650	20240412	2.30	8140	-28.99	20240122	5650	2.30	20240412	13380	-56.80	20230526	5650	2.30	20240412	0.41	N	372800	500	30 억	17321	N	N	N	N
104	20240412	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5790	-10	5	-0.17	7195330	1241	16.82	5800	5820	5760	7540	4060	5800	5797.89	0.29	58	5940	5870	5760	5690	5580	5815	5635	30	1740	500	3710	10	1	6026990	349	-5.15	1.91	12	0.02	-1125.00	3024.00	13380	20230526	-56.73	5650	20240411	2.48	8140	-28.87	20240122	5650	2.48	20240411	13380	-56.73	20230526	5650	2.48	20240411	0.41	N	372800	500	30 억	17321	N	N	N	N
105	20240412	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5820	20	2	0.34	2022540	348	4.72	5800	5820	5800	7540	4060	5800	5814.79	0.29	-10	5940	5870	5760	5690	5580	5815	5635	30	1740	500	3710	10	1	6026990	351	-5.17	1.92	12	0.01	-1125.00	3024.00	13380	20230526	-56.50	5650	20240411	3.01	8140	-28.50	20240122	5650	3.01	20240411	13380	-56.50	20230526	5650	3.01	20240411	0.41	N	372800	500	30 억	17321	N	N	N	N
106	20240411	161047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5800	-30	5	-0.51	42146140	7372	75.08	5830	5830	5650	7570	4090	5830	5717.06	0.30	-599	5976	5902	5806	5732	5636	5855	5685	30	1740	500	3730	10	1	6026990	350	-5.16	1.92	12	0.12	-1125.00	3024.00	13380	20230526	-56.65	5650	20240411	2.65	8140	-28.75	20240122	5650	2.65	20240411	13380	-56.65	20230526	5650	2.65	20240411	0.42	N	372800	500	30 억	17920	N	N	N	N
107	20240411	151050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5800	-30	5	-0.51	41809700	7314	74.49	5830	5830	5650	7570	4090	5830	5716.39	0.30	-559	5976	5902	5806	5732	5636	5855	5685	30	1740	500	3730	10	1	6026990	350	-5.16	1.92	12	0.12	-1125.00	3024.00	13380	20230526	-56.65	5650	20240411	2.65	8140	-28.75	20240122	5650	2.65	20240411	13380	-56.65	20230526	5650	2.65	20240411	0.42	N	372800	500	30 억	17920	N	N	N	N
108	20240411	141048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5750	-80	5	-1.37	36971690	6478	65.97	5830	5830	5650	7570	4090	5830	5707.27	0.30	-424	5976	5902	5806	5732	5636	5855	5685	30	1740	500	3730	10	1	6026990	347	-5.11	1.90	12	0.11	-1125.00	3024.00	13380	20230526	-57.03	5650	20240411	1.77	8140	-29.36	20240122	5650	1.77	20240411	13380	-57.03	20230526	5650	1.77	20240411	0.42	N	372800	500	30 억	17920	N	N	N	N
109	20240411	131035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5760	-70	5	-1.20	36479590	6392	65.10	5830	5830	5650	7570	4090	5830	5707.07	0.30	-427	5976	5902	5806	5732	5636	5855	5685	30	1740	500	3730	10	1	6026990	347	-5.12	1.90	12	0.11	-1125.00	3024.00	13380	20230526	-56.95	5650	20240411	1.95	8140	-29.24	20240122	5650	1.95	20240411	13380	-56.95	20230526	5650	1.95	20240411	0.42	N	372800	500	30 억	17920	N	N	N	N
110	20240411	121050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5700	-130	5	-2.23	36186180	6341	64.58	5830	5830	5650	7570	4090	5830	5706.70	0.30	-427	5976	5902	5806	5732	5636	5855	5685	30	1740	500	3730	10	1	6026990	344	-5.07	1.88	12	0.11	-1125.00	3024.00	13380	20230526	-57.40	5650	20240411	0.88	8140	-29.98	20240122	5650	0.88	20240411	13380	-57.40	20230526	5650	0.88	20240411	0.42	N	372800	500	30 억	17920	N	N	N	N
111	20240411	111039	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5800	-30	5	-0.51	34103900	5977	60.87	5830	5830	5650	7570	4090	5830	5705.86	0.30	-427	5976	5902	5806	5732	5636	5855	5685	30	1740	500	3730	10	1	6026990	350	-5.16	1.92	12	0.10	-1125.00	3024.00	13380	20230526	-56.65	5650	20240411	2.65	8140	-28.75	20240122	5650	2.65	20240411	13380	-56.65	20230526	5650	2.65	20240411	0.42	N	372800	500	30 억	17920	N	N	N	N
112	20240411	101045	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5770	-60	5	-1.03	33316230	5841	59.49	5830	5830	5650	7570	4090	5830	5703.86	0.30	-395	5976	5902	5806	5732	5636	5855	5685	30	1740	500	3730	10	1	6026990	348	-5.13	1.91	12	0.10	-1125.00	3024.00	13380	20230526	-56.88	5650	20240411	2.12	8140	-29.12	20240122	5650	2.12	20240411	13380	-56.88	20230526	5650	2.12	20240411	0.42	N	372800	500	30 억	17920	N	N	N	N
113	20240411	091046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5700	-130	5	-2.23	3894740	674	6.86	5830	5830	5700	7570	4090	5830	5778.55	0.30	-211	5976	5902	5806	5732	5636	5855	5685	30	1740	500	3730	10	1	6026990	344	-5.07	1.88	12	0.01	-1125.00	3024.00	13380	20230526	-57.40	5700	20240411	0.00	8140	-29.98	20240122	5700	0.00	20240411	13380	-57.40	20230526	5700	0.00	20240411	0.42	N	372800	500	30 억	17920	N	N	N	N
114	20240409	161028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5830	-10	5	-0.17	56799880	9819	97.71	5850	5880	5710	7590	4090	5840	5781.60	0.30	-273	6106	5972	5866	5732	5626	5920	5680	30	1750	500	3730	10	1	6026990	351	-5.18	1.93	12	0.16	-1125.00	3024.00	13380	20230526	-56.43	5710	20240409	2.10	8140	-28.38	20240122	5710	2.10	20240409	13380	-56.43	20230526	5710	2.10	20240409	0.45	N	372800	500	30 억	18193	N	N	N	N
115	20240409	151033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5830	-10	5	-0.17	51861870	8972	89.28	5850	5880	5710	7590	4090	5840	5780.41	0.30	-230	6106	5972	5866	5732	5626	5920	5680	30	1750	500	3730	10	1	6026990	351	-5.18	1.93	12	0.15	-1125.00	3024.00	13380	20230526	-56.43	5710	20240409	2.10	8140	-28.38	20240122	5710	2.10	20240409	13380	-56.43	20230526	5710	2.10	20240409	0.45	N	372800	500	30 억	18193	N	N	N	N
116	20240409	141038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5730	-110	5	-1.88	44171820	7631	75.94	5850	5880	5710	7590	4090	5840	5788.47	0.30	-12	6106	5972	5866	5732	5626	5920	5680	30	1750	500	3730	10	1	6026990	345	-5.09	1.89	12	0.13	-1125.00	3024.00	13380	20230526	-57.17	5710	20240409	0.35	8140	-29.61	20240122	5710	0.35	20240409	13380	-57.17	20230526	5710	0.35	20240409	0.45	N	372800	500	30 억	18193	N	N	N	N
117	20240409	131030	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5830	-10	5	-0.17	41554030	7175	71.40	5850	5880	5710	7590	4090	5840	5791.50	0.30	-28	6106	5972	5866	5732	5626	5920	5680	30	1750	500	3730	10	1	6026990	351	-5.18	1.93	12	0.12	-1125.00	3024.00	13380	20230526	-56.43	5710	20240409	2.10	8140	-28.38	20240122	5710	2.10	20240409	13380	-56.43	20230526	5710	2.10	20240409	0.45	N	372800	500	30 억	18193	N	N	N	N
118	20240409	121036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5760	-80	5	-1.37	31763030	5470	54.43	5850	5880	5740	7590	4090	5840	5806.77	0.30	-27	6106	5972	5866	5732	5626	5920	5680	30	1750	500	3730	10	1	6026990	347	-5.12	1.90	12	0.09	-1125.00	3024.00	13380	20230526	-56.95	5740	20240409	0.35	8140	-29.24	20240122	5740	0.35	20240409	13380	-56.95	20230526	5740	0.35	20240409	0.45	N	372800	500	30 억	18193	N	N	N	N
119	20240409	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5800	-40	5	-0.68	25549860	4392	43.71	5850	5880	5770	7590	4090	5840	5817.36	0.30	-24	6106	5972	5866	5732	5626	5920	5680	30	1750	500	3730	10	1	6026990	350	-5.16	1.92	12	0.07	-1125.00	3024.00	13380	20230526	-56.65	5760	20240408	0.69	8140	-28.75	20240122	5760	0.69	20240408	13380	-56.65	20230526	5760	0.69	20240408	0.45	N	372800	500	30 억	18193	N	N	N	N
120	20240409	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5790	-50	5	-0.86	18289050	3146	31.31	5850	5850	5770	7590	4090	5840	5813.43	0.30	11	6106	5972	5866	5732	5626	5920	5680	30	1750	500	3730	10	1	6026990	349	-5.15	1.91	12	0.05	-1125.00	3024.00	13380	20230526	-56.73	5760	20240408	0.52	8140	-28.87	20240122	5760	0.52	20240408	13380	-56.73	20230526	5760	0.52	20240408	0.45	N	372800	500	30 억	18193	N	N	N	N
121	20240409	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5800	-40	5	-0.68	9506100	1631	16.23	5850	5850	5800	7590	4090	5840	5828.39	0.30	0	6106	5972	5866	5732	5626	5920	5680	30	1750	500	3730	10	1	6026990	350	-5.16	1.92	12	0.03	-1125.00	3024.00	13380	20230526	-56.65	5760	20240408	0.69	8140	-28.75	20240122	5760	0.69	20240408	13380	-56.65	20230526	5760	0.69	20240408	0.45	N	372800	500	30 억	18193	N	N	N	N
122	20240408	161025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5840	-130	5	-2.18	59162350	10049	306.56	5980	6000	5760	7760	4180	5970	5887.39	0.34	-2284	6070	6020	5970	5920	5870	6045	5945	30	1790	500	3820	10	1	6026990	352	-5.19	1.93	12	0.17	-1125.00	3024.00	13380	20230526	-56.35	5760	20240408	1.39	8140	-28.26	20240122	5760	1.39	20240408	13380	-56.35	20230526	5760	1.39	20240408	0.45	N	372800	500	30 억	20477	N	N	N	N
123	20240408	151034	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5800	-170	5	-2.85	56938720	9665	294.84	5980	6000	5760	7760	4180	5970	5891.23	0.34	-2167	6070	6020	5970	5920	5870	6045	5945	30	1790	500	3820	10	1	6026990	350	-5.16	1.92	12	0.16	-1125.00	3024.00	13380	20230526	-56.65	5760	20240408	0.69	8140	-28.75	20240122	5760	0.69	20240408	13380	-56.65	20230526	5760	0.69	20240408	0.45	N	372800	500	30 억	20477	N	N	N	N
124	20240408	141032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5890	-80	5	-1.34	42413720	7166	218.61	5980	6000	5840	7760	4180	5970	5918.74	0.34	-1511	6070	6020	5970	5920	5870	6045	5945	30	1790	500	3820	10	1	6026990	355	-5.24	1.95	12	0.12	-1125.00	3024.00	13380	20230526	-55.98	5840	20240408	0.86	8140	-27.64	20240122	5840	0.86	20240408	13380	-55.98	20230526	5840	0.86	20240408	0.45	N	372800	500	30 억	20477	N	N	N	N
125	20240408	131026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5860	-110	5	-1.84	35438460	5977	182.34	5980	6000	5850	7760	4180	5970	5929.14	0.34	-1053	6070	6020	5970	5920	5870	6045	5945	30	1790	500	3820	10	1	6026990	353	-5.21	1.94	12	0.10	-1125.00	3024.00	13380	20230526	-56.20	5850	20240408	0.17	8140	-28.01	20240122	5850	0.17	20240408	13380	-56.20	20230526	5850	0.17	20240408	0.45	N	372800	500	30 억	20477	N	N	N	N
126	20240408	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5870	-100	5	-1.68	33041110	5568	169.86	5980	6000	5870	7760	4180	5970	5934.11	0.34	-673	6070	6020	5970	5920	5870	6045	5945	30	1790	500	3820	10	1	6026990	354	-5.22	1.94	12	0.09	-1125.00	3024.00	13380	20230526	-56.13	5850	20240403	0.34	8140	-27.89	20240122	5850	0.34	20240403	13380	-56.13	20230526	5850	0.34	20240403	0.45	N	372800	500	30 억	20477	N	N	N	N
127	20240408	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5930	-40	5	-0.67	13748610	2313	70.56	5980	6000	5900	7760	4180	5970	5944.06	0.34	-389	6070	6020	5970	5920	5870	6045	5945	30	1790	500	3820	10	1	6026990	357	-5.27	1.96	12	0.04	-1125.00	3024.00	13380	20230526	-55.68	5850	20240403	1.37	8140	-27.15	20240122	5850	1.37	20240403	13380	-55.68	20230526	5850	1.37	20240403	0.45	N	372800	500	30 억	20477	N	N	N	N
128	20240408	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5950	-20	5	-0.34	7997780	1341	40.91	5980	6000	5940	7760	4180	5970	5964.04	0.34	-278	6070	6020	5970	5920	5870	6045	5945	30	1790	500	3820	10	1	6026990	359	-5.29	1.97	12	0.02	-1125.00	3024.00	13380	20230526	-55.53	5850	20240403	1.71	8140	-26.90	20240122	5850	1.71	20240403	13380	-55.53	20230526	5850	1.71	20240403	0.45	N	372800	500	30 억	20477	N	N	N	N
129	20240408	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5970	0	3	0.00	2517370	421	12.84	5980	5980	5970	7760	4180	5970	5979.50	0.34	-306	6070	6020	5970	5920	5870	6045	5945	30	1790	500	3820	10	1	6026990	360	-5.31	1.97	12	0.01	-1125.00	3024.00	13380	20230526	-55.38	5850	20240403	2.05	8140	-26.66	20240122	5850	2.05	20240403	13380	-55.38	20230526	5850	2.05	20240403	0.45	N	372800	500	30 억	20477	N	N	N	N
130	20240405	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5970	-30	5	-0.50	19549460	3278	79.93	5950	6020	5920	7800	4200	6000	5963.84	0.34	-195	6060	6030	5980	5950	5900	6045	5965	30	1800	500	3840	10	1	6026990	360	-5.31	1.97	12	0.05	-1125.00	3024.00	13380	20230526	-55.38	5850	20240403	2.05	8140	-26.66	20240122	5850	2.05	20240403	13380	-55.38	20230526	5850	2.05	20240403	0.44	N	372800	500	30 억	20672	N	N	N	N
131	20240405	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5950	-50	5	-0.83	17139690	2873	70.06	5950	6020	5920	7800	4200	6000	5965.78	0.34	-195	6060	6030	5980	5950	5900	6045	5965	30	1800	500	3840	10	1	6026990	359	-5.29	1.97	12	0.05	-1125.00	3024.00	13380	20230526	-55.53	5850	20240403	1.71	8140	-26.90	20240122	5850	1.71	20240403	13380	-55.53	20230526	5850	1.71	20240403	0.44	N	372800	500	30 억	20672	N	N	N	N
132	20240405	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5960	-40	5	-0.67	13742220	2302	56.13	5950	6020	5920	7800	4200	6000	5969.69	0.34	-196	6060	6030	5980	5950	5900	6045	5965	30	1800	500	3840	10	1	6026990	359	-5.30	1.97	12	0.04	-1125.00	3024.00	13380	20230526	-55.46	5850	20240403	1.88	8140	-26.78	20240122	5850	1.88	20240403	13380	-55.46	20230526	5850	1.88	20240403	0.44	N	372800	500	30 억	20672	N	N	N	N
133	20240405	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5960	-40	5	-0.67	13718380	2298	56.04	5950	6020	5920	7800	4200	6000	5969.70	0.34	-196	6060	6030	5980	5950	5900	6045	5965	30	1800	500	3840	10	1	6026990	359	-5.30	1.97	12	0.04	-1125.00	3024.00	13380	20230526	-55.46	5850	20240403	1.88	8140	-26.78	20240122	5850	1.88	20240403	13380	-55.46	20230526	5850	1.88	20240403	0.44	N	372800	500	30 억	20672	N	N	N	N
134	20240405	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5950	-50	5	-0.83	12632370	2115	51.57	5950	6020	5950	7800	4200	6000	5972.75	0.34	-189	6060	6030	5980	5950	5900	6045	5965	30	1800	500	3840	10	1	6026990	359	-5.29	1.97	12	0.04	-1125.00	3024.00	13380	20230526	-55.53	5850	20240403	1.71	8140	-26.90	20240122	5850	1.71	20240403	13380	-55.53	20230526	5850	1.71	20240403	0.44	N	372800	500	30 억	20672	N	N	N	N
135	20240405	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6000	0	3	0.00	6081120	1015	24.75	5950	6020	5950	7800	4200	6000	5991.25	0.34	-79	6060	6030	5980	5950	5900	6045	5965	30	1800	500	3840	10	1	6026990	362	-5.33	1.98	12	0.02	-1125.00	3024.00	13380	20230526	-55.16	5850	20240403	2.56	8140	-26.29	20240122	5850	2.56	20240403	13380	-55.16	20230526	5850	2.56	20240403	0.44	N	372800	500	30 억	20672	N	N	N	N
136	20240405	100858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5960	-40	5	-0.67	3622760	605	14.75	5950	6020	5950	7800	4200	6000	5988.03	0.34	-75	6060	6030	5980	5950	5900	6045	5965	30	1800	500	3840	10	1	6026990	359	-5.30	1.97	12	0.01	-1125.00	3024.00	13380	20230526	-55.46	5850	20240403	1.88	8140	-26.78	20240122	5850	1.88	20240403	13380	-55.46	20230526	5850	1.88	20240403	0.44	N	372800	500	30 억	20672	N	N	N	N
137	20240405	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6000	0	3	0.00	1315850	221	5.39	5950	6000	5950	7800	4200	6000	5954.07	0.34	-18	6060	6030	5980	5950	5900	6045	5965	30	1800	500	3840	10	1	6026990	362	-5.33	1.98	12	0.00	-1125.00	3024.00	13380	20230526	-55.16	5850	20240403	2.56	8140	-26.29	20240122	5850	2.56	20240403	13380	-55.16	20230526	5850	2.56	20240403	0.44	N	372800	500	30 억	20672	N	N	N	N
138	20240404	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6000	80	2	1.35	24441430	4101	46.52	5950	6010	5930	7690	4150	5920	5959.87	0.35	-385	6060	5990	5920	5850	5780	5955	5815	30	1770	500	3780	10	1	6026990	362	-5.33	1.98	12	0.07	-1125.00	3024.00	13380	20230526	-55.16	5850	20240403	2.56	8140	-26.29	20240122	5850	2.56	20240403	13380	-55.16	20230526	5850	2.56	20240403	0.44	N	372800	500	30 억	21057	N	N	N	N
139	20240404	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5990	70	2	1.18	23174740	3889	44.12	5950	6010	5930	7690	4150	5920	5959.05	0.35	-374	6060	5990	5920	5850	5780	5955	5815	30	1770	500	3780	10	1	6026990	361	-5.32	1.98	12	0.06	-1125.00	3024.00	13380	20230526	-55.23	5850	20240403	2.39	8140	-26.41	20240122	5850	2.39	20240403	13380	-55.23	20230526	5850	2.39	20240403	0.44	N	372800	500	30 억	21057	N	N	N	N
140	20240404	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5950	30	2	0.51	18482780	3106	35.24	5950	5980	5930	7690	4150	5920	5950.67	0.35	-119	6060	5990	5920	5850	5780	5955	5815	30	1770	500	3780	10	1	6026990	359	-5.29	1.97	12	0.05	-1125.00	3024.00	13380	20230526	-55.53	5850	20240403	1.71	8140	-26.90	20240122	5850	1.71	20240403	13380	-55.53	20230526	5850	1.71	20240403	0.44	N	372800	500	30 억	21057	N	N	N	N
141	20240404	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5940	20	2	0.34	17852490	3000	34.03	5950	5980	5930	7690	4150	5920	5950.83	0.35	-119	6060	5990	5920	5850	5780	5955	5815	30	1770	500	3780	10	1	6026990	358	-5.28	1.96	12	0.05	-1125.00	3024.00	13380	20230526	-55.61	5850	20240403	1.54	8140	-27.03	20240122	5850	1.54	20240403	13380	-55.61	20230526	5850	1.54	20240403	0.44	N	372800	500	30 억	21057	N	N	N	N
142	20240404	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5950	30	2	0.51	14377820	2416	27.41	5950	5980	5930	7690	4150	5920	5951.08	0.35	-103	6060	5990	5920	5850	5780	5955	5815	30	1770	500	3780	10	1	6026990	359	-5.29	1.97	12	0.04	-1125.00	3024.00	13380	20230526	-55.53	5850	20240403	1.71	8140	-26.90	20240122	5850	1.71	20240403	13380	-55.53	20230526	5850	1.71	20240403	0.44	N	372800	500	30 억	21057	N	N	N	N
143	20240404	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5980	60	2	1.01	13019740	2188	24.82	5950	5980	5930	7690	4150	5920	5950.52	0.35	-64	6060	5990	5920	5850	5780	5955	5815	30	1770	500	3780	10	1	6026990	360	-5.32	1.98	12	0.04	-1125.00	3024.00	13380	20230526	-55.31	5850	20240403	2.22	8140	-26.54	20240122	5850	2.22	20240403	13380	-55.31	20230526	5850	2.22	20240403	0.44	N	372800	500	30 억	21057	N	N	N	N
144	20240404	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5950	30	2	0.51	3861240	649	7.36	5950	5980	5930	7690	4150	5920	5949.52	0.35	-42	6060	5990	5920	5850	5780	5955	5815	30	1770	500	3780	10	1	6026990	359	-5.29	1.97	12	0.01	-1125.00	3024.00	13380	20230526	-55.53	5850	20240403	1.71	8140	-26.90	20240122	5850	1.71	20240403	13380	-55.53	20230526	5850	1.71	20240403	0.44	N	372800	500	30 억	21057	N	N	N	N
145	20240404	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5950	30	2	0.51	2998860	504	5.72	5950	5980	5950	7690	4150	5920	5950.12	0.35	-42	6060	5990	5920	5850	5780	5955	5815	30	1770	500	3780	10	1	6026990	359	-5.29	1.97	12	0.01	-1125.00	3024.00	13380	20230526	-55.53	5850	20240403	1.71	8140	-26.90	20240122	5850	1.71	20240403	13380	-55.53	20230526	5850	1.71	20240403	0.44	N	372800	500	30 억	21057	N	N	N	N
146	20240403	161006	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5920	-20	5	-0.34	51836930	8812	124.75	5940	5990	5850	7720	4160	5940	5882.50	0.37	-960	6146	6042	5986	5882	5826	6015	5855	30	1780	500	3800	10	1	6026990	357	-5.26	1.96	12	0.15	-1125.00	3024.00	13380	20230526	-55.75	5850	20240403	1.20	8140	-27.27	20240122	5850	1.20	20240403	13380	-55.75	20230526	5850	1.20	20240403	0.45	N	372800	500	30 억	22017	N	N	N	N
147	20240403	151007	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5880	-60	5	-1.01	50458940	8578	121.43	5940	5990	5850	7720	4160	5940	5882.37	0.37	-959	6146	6042	5986	5882	5826	6015	5855	30	1780	500	3800	10	1	6026990	354	-5.23	1.94	12	0.14	-1125.00	3024.00	13380	20230526	-56.05	5850	20240403	0.51	8140	-27.76	20240122	5850	0.51	20240403	13380	-56.05	20230526	5850	0.51	20240403	0.45	N	372800	500	30 억	22017	N	N	N	N
148	20240403	140955	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5880	-60	5	-1.01	42422990	7208	102.04	5940	5990	5850	7720	4160	5940	5885.54	0.37	-912	6146	6042	5986	5882	5826	6015	5855	30	1780	500	3800	10	1	6026990	354	-5.23	1.94	12	0.12	-1125.00	3024.00	13380	20230526	-56.05	5850	20240403	0.51	8140	-27.76	20240122	5850	0.51	20240403	13380	-56.05	20230526	5850	0.51	20240403	0.45	N	372800	500	30 억	22017	N	N	N	N
149	20240403	131002	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5900	-40	5	-0.67	36969240	6279	88.89	5940	5990	5850	7720	4160	5940	5887.76	0.37	-922	6146	6042	5986	5882	5826	6015	5855	30	1780	500	3800	10	1	6026990	356	-5.24	1.95	12	0.10	-1125.00	3024.00	13380	20230526	-55.90	5850	20240403	0.85	8140	-27.52	20240122	5850	0.85	20240403	13380	-55.90	20230526	5850	0.85	20240403	0.45	N	372800	500	30 억	22017	N	N	N	N
150	20240403	120955	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5910	-30	5	-0.51	36509000	6201	87.78	5940	5990	5850	7720	4160	5940	5887.60	0.37	-922	6146	6042	5986	5882	5826	6015	5855	30	1780	500	3800	10	1	6026990	356	-5.25	1.95	12	0.10	-1125.00	3024.00	13380	20230526	-55.83	5850	20240403	1.03	8140	-27.40	20240122	5850	1.03	20240403	13380	-55.83	20230526	5850	1.03	20240403	0.45	N	372800	500	30 억	22017	N	N	N	N
151	20240403	111002	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5880	-60	5	-1.01	30491150	5188	73.44	5940	5940	5850	7720	4160	5940	5877.25	0.37	-906	6146	6042	5986	5882	5826	6015	5855	30	1780	500	3800	10	1	6026990	354	-5.23	1.94	12	0.09	-1125.00	3024.00	13380	20230526	-56.05	5850	20240403	0.51	8140	-27.76	20240122	5850	0.51	20240403	13380	-56.05	20230526	5850	0.51	20240403	0.45	N	372800	500	30 억	22017	N	N	N	N
152	20240403	101001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5860	-80	5	-1.35	20474160	3479	49.25	5940	5940	5850	7720	4160	5940	5885.07	0.37	-856	6146	6042	5986	5882	5826	6015	5855	30	1780	500	3800	10	1	6026990	353	-5.21	1.94	12	0.06	-1125.00	3024.00	13380	20230526	-56.20	5850	20240403	0.17	8140	-28.01	20240122	5850	0.17	20240403	13380	-56.20	20230526	5850	0.17	20240403	0.45	N	372800	500	30 억	22017	N	N	N	N
153	20240403	091003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	5920	-20	5	-0.34	7849820	1332	18.86	5940	5940	5850	7720	4160	5940	5893.26	0.37	-559	6146	6042	5986	5882	5826	6015	5855	30	1780	500	3800	10	1	6026990	357	-5.26	1.96	12	0.02	-1125.00	3024.00	13380	20230526	-55.75	5850	20240403	1.20	8140	-27.27	20240122	5850	1.20	20240403	13380	-55.75	20230526	5850	1.20	20240403	0.45	N	372800	500	30 억	22017	N	N	N	N
154	20240402	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5940	-120	5	-1.98	42187680	7056	70.55	6090	6090	5930	7870	4250	6060	5978.99	0.40	-2140	6373	6216	6083	5926	5793	6150	5860	30	1810	500	3870	10	1	6026990	358	-5.28	1.96	12	0.12	-1125.00	3024.00	13380	20230526	-55.61	5860	20240327	1.37	8140	-27.03	20240122	5860	1.37	20240327	13380	-55.61	20230526	5860	1.37	20240327	0.45	N	372800	500	30 억	24134	N	N	N	N
155	20240402	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5960	-100	5	-1.65	40952220	6848	68.47	6090	6090	5930	7870	4250	6060	5980.17	0.40	-2140	6373	6216	6083	5926	5793	6150	5860	30	1810	500	3870	10	1	6026990	359	-5.30	1.97	12	0.11	-1125.00	3024.00	13380	20230526	-55.46	5860	20240327	1.71	8140	-26.78	20240122	5860	1.71	20240327	13380	-55.46	20230526	5860	1.71	20240327	0.45	N	372800	500	30 억	24134	N	N	N	N
156	20240402	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5990	-70	5	-1.16	36889060	6166	61.65	6090	6090	5940	7870	4250	6060	5982.66	0.40	-1922	6373	6216	6083	5926	5793	6150	5860	30	1810	500	3870	10	1	6026990	361	-5.32	1.98	12	0.10	-1125.00	3024.00	13380	20230526	-55.23	5860	20240327	2.22	8140	-26.41	20240122	5860	2.22	20240327	13380	-55.23	20230526	5860	2.22	20240327	0.45	N	372800	500	30 억	24134	N	N	N	N
157	20240402	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5960	-100	5	-1.65	31021770	5180	51.79	6090	6090	5950	7870	4250	6060	5988.76	0.40	-1884	6373	6216	6083	5926	5793	6150	5860	30	1810	500	3870	10	1	6026990	359	-5.30	1.97	12	0.09	-1125.00	3024.00	13380	20230526	-55.46	5860	20240327	1.71	8140	-26.78	20240122	5860	1.71	20240327	13380	-55.46	20230526	5860	1.71	20240327	0.45	N	372800	500	30 억	24134	N	N	N	N
158	20240402	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5970	-90	5	-1.49	23788890	3968	39.67	6090	6090	5950	7870	4250	6060	5995.18	0.40	-1705	6373	6216	6083	5926	5793	6150	5860	30	1810	500	3870	10	1	6026990	360	-5.31	1.97	12	0.07	-1125.00	3024.00	13380	20230526	-55.38	5860	20240327	1.88	8140	-26.66	20240122	5860	1.88	20240327	13380	-55.38	20230526	5860	1.88	20240327	0.45	N	372800	500	30 억	24134	N	N	N	N
159	20240402	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5980	-80	5	-1.32	21596590	3601	36.00	6090	6090	5950	7870	4250	6060	5997.39	0.40	-1629	6373	6216	6083	5926	5793	6150	5860	30	1810	500	3870	10	1	6026990	360	-5.32	1.98	12	0.06	-1125.00	3024.00	13380	20230526	-55.31	5860	20240327	2.05	8140	-26.54	20240122	5860	2.05	20240327	13380	-55.31	20230526	5860	2.05	20240327	0.45	N	372800	500	30 억	24134	N	N	N	N
160	20240402	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6060	0	3	0.00	13565510	2257	22.57	6090	6090	5970	7870	4250	6060	6010.42	0.40	-1086	6373	6216	6083	5926	5793	6150	5860	30	1810	500	3870	10	1	6026990	365	-5.39	2.00	12	0.04	-1125.00	3024.00	13380	20230526	-54.71	5860	20240327	3.41	8140	-25.55	20240122	5860	3.41	20240327	13380	-54.71	20230526	5860	3.41	20240327	0.45	N	372800	500	30 억	24134	N	N	N	N
161	20240402	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6000	-60	5	-0.99	2281970	377	3.77	6090	6090	6000	7870	4250	6060	6052.97	0.40	-212	6373	6216	6083	5926	5793	6150	5860	30	1810	500	3870	10	1	6026990	362	-5.33	1.98	12	0.01	-1125.00	3024.00	13380	20230526	-55.16	5860	20240327	2.39	8140	-26.29	20240122	5860	2.39	20240327	13380	-55.16	20230526	5860	2.39	20240327	0.45	N	372800	500	30 억	24134	N	N	N	N
162	20240401	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6060	-140	5	-2.26	60453690	9986	53.75	6240	6240	5950	8060	4340	6200	6053.84	0.40	-3	6666	6432	6246	6012	5826	6340	5920	30	1860	500	3960	10	1	6026990	365	-5.39	2.00	12	0.17	-1125.00	3024.00	13380	20230526	-54.71	5860	20240327	3.41	8140	-25.55	20240122	5860	3.41	20240327	13380	-54.71	20230526	5860	3.41	20240327	0.46	N	372800	500	30 억	24137	N	N	N	N
163	20240401	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6010	-190	5	-3.06	58746660	9702	52.22	6240	6240	5950	8060	4340	6200	6055.11	0.40	-3	6666	6432	6246	6012	5826	6340	5920	30	1860	500	3960	10	1	6026990	362	-5.34	1.99	12	0.16	-1125.00	3024.00	13380	20230526	-55.08	5860	20240327	2.56	8140	-26.17	20240122	5860	2.56	20240327	13380	-55.08	20230526	5860	2.56	20240327	0.46	N	372800	500	30 억	24137	N	N	N	N
164	20240401	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6030	-170	5	-2.74	52468060	8662	46.62	6240	6240	5950	8060	4340	6200	6057.27	0.40	-29	6666	6432	6246	6012	5826	6340	5920	30	1860	500	3960	10	1	6026990	363	-5.36	1.99	12	0.14	-1125.00	3024.00	13380	20230526	-54.93	5860	20240327	2.90	8140	-25.92	20240122	5860	2.90	20240327	13380	-54.93	20230526	5860	2.90	20240327	0.46	N	372800	500	30 억	24137	N	N	N	N
165	20240401	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6060	-140	5	-2.26	51271780	8464	45.56	6240	6240	5950	8060	4340	6200	6057.63	0.40	-3	6666	6432	6246	6012	5826	6340	5920	30	1860	500	3960	10	1	6026990	365	-5.39	2.00	12	0.14	-1125.00	3024.00	13380	20230526	-54.71	5860	20240327	3.41	8140	-25.55	20240122	5860	3.41	20240327	13380	-54.71	20230526	5860	3.41	20240327	0.46	N	372800	500	30 억	24137	N	N	N	N
166	20240401	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	5980	-220	5	-3.55	48038600	7928	42.67	6240	6240	5950	8060	4340	6200	6059.36	0.40	86	6666	6432	6246	6012	5826	6340	5920	30	1860	500	3960	10	1	6026990	360	-5.32	1.98	12	0.13	-1125.00	3024.00	13380	20230526	-55.31	5860	20240327	2.05	8140	-26.54	20240122	5860	2.05	20240327	13380	-55.31	20230526	5860	2.05	20240327	0.46	N	372800	500	30 억	24137	N	N	N	N
167	20240401	110943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6000	-200	5	-3.23	38947070	6411	34.51	6240	6240	5950	8060	4340	6200	6075.04	0.40	-140	6666	6432	6246	6012	5826	6340	5920	30	1860	500	3960	10	1	6026990	362	-5.33	1.98	12	0.11	-1125.00	3024.00	13380	20230526	-55.16	5860	20240327	2.39	8140	-26.29	20240122	5860	2.39	20240327	13380	-55.16	20230526	5860	2.39	20240327	0.46	N	372800	500	30 억	24137	N	N	N	N
168	20240401	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6120	-80	5	-1.29	16358110	2654	14.28	6240	6240	6100	8060	4340	6200	6163.57	0.40	-574	6666	6432	6246	6012	5826	6340	5920	30	1860	500	3960	10	1	6026990	369	-5.44	2.02	12	0.04	-1125.00	3024.00	13380	20230526	-54.26	5860	20240327	4.44	8140	-24.82	20240122	5860	4.44	20240327	13380	-54.26	20230526	5860	4.44	20240327	0.46	N	372800	500	30 억	24137	N	N	N	N
169	20240401	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	6200	0	3	0.00	3180560	511	2.75	6240	6240	6200	8060	4340	6200	6224.19	0.40	-138	6666	6432	6246	6012	5826	6340	5920	30	1860	500	3960	10	1	6026990	374	-5.51	2.05	12	0.01	-1125.00	3024.00	13380	20230526	-53.66	5860	20240327	5.80	8140	-23.83	20240122	5860	5.80	20240327	13380	-53.66	20230526	5860	5.80	20240327	0.46	N	372800	500	30 억	24137	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History