KissMeData/384470/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 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	161258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13100	-20	5	-0.15	2252060780	166233	253.08	13150	13940	13100	17050	9190	13120	13553.91	0.30	36247	13460	13290	13010	12840	12560	13375	12925	64	3930	500	9180	10	1	12819064	1679	-11.06	13.83	12	1.30	-1184.00	947.00	46000	20230918	-71.52	12550	20240418	4.38	31050	-57.81	20240110	12550	4.38	20240418	46000	-71.52	20230918	12550	4.38	20240418	0.66	N	384470	500	64 억	38507	N	N	55	N	N
3	20240430	151310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13290	170	2	1.30	1930586450	141802	215.89	13150	13940	13150	17050	9190	13120	13614.66	0.30	28577	13460	13290	13010	12840	12560	13375	12925	64	3930	500	9180	10	1	12819064	1704	-11.22	14.03	12	1.11	-1184.00	947.00	46000	20230918	-71.11	12550	20240418	5.90	31050	-57.20	20240110	12550	5.90	20240418	46000	-71.11	20230918	12550	5.90	20240418	0.66	N	384470	500	64 억	38507	N	N	55	N	N
4	20240430	141317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13460	340	2	2.59	1742180600	127669	194.37	13150	13940	13150	17050	9190	13120	13646.07	0.30	22031	13460	13290	13010	12840	12560	13375	12925	64	3930	500	9180	10	1	12819064	1725	-11.37	14.21	12	1.00	-1184.00	947.00	46000	20230918	-70.74	12550	20240418	7.25	31050	-56.65	20240110	12550	7.25	20240418	46000	-70.74	20230918	12550	7.25	20240418	0.66	N	384470	500	64 억	38507	N	N	55	N	N
5	20240430	131312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13600	480	2	3.66	1560472450	114221	173.89	13150	13940	13150	17050	9190	13120	13661.87	0.30	22528	13460	13290	13010	12840	12560	13375	12925	64	3930	500	9180	10	1	12819064	1743	-11.49	14.36	12	0.89	-1184.00	947.00	46000	20230918	-70.43	12550	20240418	8.37	31050	-56.20	20240110	12550	8.37	20240418	46000	-70.43	20230918	12550	8.37	20240418	0.66	N	384470	500	64 억	38507	N	N	55	N	N
6	20240430	121309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13720	600	2	4.57	1432429400	104831	159.60	13150	13940	13150	17050	9190	13120	13664.18	0.30	21678	13460	13290	13010	12840	12560	13375	12925	64	3930	500	9180	10	1	12819064	1759	-11.59	14.49	12	0.82	-1184.00	947.00	46000	20230918	-70.17	12550	20240418	9.32	31050	-55.81	20240110	12550	9.32	20240418	46000	-70.17	20230918	12550	9.32	20240418	0.66	N	384470	500	64 억	38507	N	N	55	N	N
7	20240430	111303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13610	490	2	3.73	1351397700	98897	150.56	13150	13940	13150	17050	9190	13120	13664.70	0.30	20074	13460	13290	13010	12840	12560	13375	12925	64	3930	500	9180	10	1	12819064	1745	-11.49	14.37	12	0.77	-1184.00	947.00	46000	20230918	-70.41	12550	20240418	8.45	31050	-56.17	20240110	12550	8.45	20240418	46000	-70.41	20230918	12550	8.45	20240418	0.66	N	384470	500	64 억	38507	N	N	55	N	N
8	20240430	101304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13670	550	2	4.19	1234808710	90346	137.55	13150	13940	13150	17050	9190	13120	13667.55	0.30	20421	13460	13290	13010	12840	12560	13375	12925	64	3930	500	9180	10	1	12819064	1752	-11.55	14.44	12	0.70	-1184.00	947.00	46000	20230918	-70.28	12550	20240418	8.92	31050	-55.97	20240110	12550	8.92	20240418	46000	-70.28	20230918	12550	8.92	20240418	0.66	N	384470	500	64 억	38507	N	N	55	N	N
9	20240430	091315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13390	270	2	2.06	162498830	12218	18.60	13150	13490	13150	17050	9190	13120	13299.95	0.30	-740	13460	13290	13010	12840	12560	13375	12925	64	3930	500	9180	10	1	12819064	1716	-11.31	14.14	12	0.10	-1184.00	947.00	46000	20230918	-70.89	12550	20240418	6.69	31050	-56.88	20240110	12550	6.69	20240418	46000	-70.89	20230918	12550	6.69	20240418	0.66	N	384470	500	64 억	38507	N	N	55	N	N
10	20240429	161254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13120	370	2	2.90	847956370	65149	63.81	12800	13180	12730	16570	8930	12750	13014.85	0.22	10405	13416	13082	12916	12582	12416	13000	12500	64	3820	500	8920	10	1	12819064	1682	-11.08	13.85	12	0.51	-1184.00	947.00	46000	20230918	-71.48	12550	20240418	4.54	31050	-57.75	20240110	12550	4.54	20240418	46000	-71.48	20230918	12550	4.54	20240418	0.65	N	384470	500	64 억	27889	N	N	55	N	N
11	20240429	151305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13070	320	2	2.51	820127340	63027	61.73	12800	13180	12730	16570	8930	12750	13012.32	0.22	9684	13416	13082	12916	12582	12416	13000	12500	64	3820	500	8920	10	1	12819064	1675	-11.04	13.80	12	0.49	-1184.00	947.00	46000	20230918	-71.59	12550	20240418	4.14	31050	-57.91	20240110	12550	4.14	20240418	46000	-71.59	20230918	12550	4.14	20240418	0.65	N	384470	500	64 억	27889	N	N	172	N	N
12	20240429	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12890	140	2	1.10	635384410	48867	47.86	12800	13180	12730	16570	8930	12750	13002.32	0.22	8114	13416	13082	12916	12582	12416	13000	12500	64	3820	500	8920	10	1	12819064	1652	-10.89	13.61	12	0.38	-1184.00	947.00	46000	20230918	-71.98	12550	20240418	2.71	31050	-58.49	20240110	12550	2.71	20240418	46000	-71.98	20230918	12550	2.71	20240418	0.65	N	384470	500	64 억	27889	N	N	172	N	N
13	20240429	131303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13000	250	2	1.96	543711650	41787	40.93	12800	13180	12730	16570	8930	12750	13011.50	0.22	6397	13416	13082	12916	12582	12416	13000	12500	64	3820	500	8920	10	1	12819064	1666	-10.98	13.73	12	0.33	-1184.00	947.00	46000	20230918	-71.74	12550	20240418	3.59	31050	-58.13	20240110	12550	3.59	20240418	46000	-71.74	20230918	12550	3.59	20240418	0.65	N	384470	500	64 억	27889	N	N	172	N	N
14	20240429	121302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12910	160	2	1.25	496892430	38185	37.40	12800	13180	12730	16570	8930	12750	13012.76	0.22	4752	13416	13082	12916	12582	12416	13000	12500	64	3820	500	8920	10	1	12819064	1655	-10.90	13.63	12	0.30	-1184.00	947.00	46000	20230918	-71.93	12550	20240418	2.87	31050	-58.42	20240110	12550	2.87	20240418	46000	-71.93	20230918	12550	2.87	20240418	0.65	N	384470	500	64 억	27889	N	N	172	N	N
15	20240429	111234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12980	230	2	1.80	414377210	31817	31.16	12800	13180	12730	16570	8930	12750	13023.77	0.22	5749	13416	13082	12916	12582	12416	13000	12500	64	3820	500	8920	10	1	12819064	1664	-10.96	13.71	12	0.25	-1184.00	947.00	46000	20230918	-71.78	12550	20240418	3.43	31050	-58.20	20240110	12550	3.43	20240418	46000	-71.78	20230918	12550	3.43	20240418	0.65	N	384470	500	64 억	27889	N	N	172	N	N
16	20240429	101302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13010	260	2	2.04	334358120	25670	25.14	12800	13180	12730	16570	8930	12750	13025.25	0.22	8506	13416	13082	12916	12582	12416	13000	12500	64	3820	500	8920	10	1	12819064	1668	-10.99	13.74	12	0.20	-1184.00	947.00	46000	20230918	-71.72	12550	20240418	3.67	31050	-58.10	20240110	12550	3.67	20240418	46000	-71.72	20230918	12550	3.67	20240418	0.65	N	384470	500	64 억	27889	N	N	172	N	N
17	20240429	091303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13000	250	2	1.96	105039660	8162	7.99	12800	13000	12730	16570	8930	12750	12869.35	0.22	5203	13416	13082	12916	12582	12416	13000	12500	64	3820	500	8920	10	1	12819064	1666	-10.98	13.73	12	0.06	-1184.00	947.00	46000	20230918	-71.74	12550	20240418	3.59	31050	-58.13	20240110	12550	3.59	20240418	46000	-71.74	20230918	12550	3.59	20240418	0.65	N	384470	500	64 억	27889	N	N	172	N	N
18	20240426	161257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12750	-50	5	-0.39	1309575290	101240	62.30	13100	13250	12750	16640	8960	12800	12935.75	0.28	-7357	13840	13320	13060	12540	12280	13190	12410	64	3840	500	8960	10	1	12793664	1631	-10.77	13.46	12	0.79	-1184.00	947.00	46000	20230918	-72.28	12550	20240418	1.59	31050	-58.94	20240110	12550	1.59	20240418	46000	-72.28	20230918	12550	1.59	20240418	0.65	N	384470	500	63 억	35371	N	N	172	N	N
19	20240426	151259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12830	30	2	0.23	1227364740	94803	58.34	13100	13250	12760	16640	8960	12800	12946.48	0.28	-7354	13840	13320	13060	12540	12280	13190	12410	64	3840	500	8960	10	1	12793664	1641	-10.84	13.55	12	0.74	-1184.00	947.00	46000	20230918	-72.11	12550	20240418	2.23	31050	-58.68	20240110	12550	2.23	20240418	46000	-72.11	20230918	12550	2.23	20240418	0.65	N	384470	500	63 억	35371	N	N	0	N	N
20	20240426	141257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12840	40	2	0.31	1066550730	82257	50.62	13100	13250	12760	16640	8960	12800	12966.08	0.28	-6188	13840	13320	13060	12540	12280	13190	12410	64	3840	500	8960	10	1	12793664	1643	-10.84	13.56	12	0.64	-1184.00	947.00	46000	20230918	-72.09	12550	20240418	2.31	31050	-58.65	20240110	12550	2.31	20240418	46000	-72.09	20230918	12550	2.31	20240418	0.65	N	384470	500	63 억	35371	N	N	0	N	N
21	20240426	131257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12800	0	3	0.00	945325410	72791	44.80	13100	13250	12790	16640	8960	12800	12986.84	0.28	-5119	13840	13320	13060	12540	12280	13190	12410	64	3840	500	8960	10	1	12793664	1638	-10.81	13.52	12	0.57	-1184.00	947.00	46000	20230918	-72.17	12550	20240418	1.99	31050	-58.78	20240110	12550	1.99	20240418	46000	-72.17	20230918	12550	1.99	20240418	0.65	N	384470	500	63 억	35371	N	N	0	N	N
22	20240426	121255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12880	80	2	0.62	779888170	59906	36.87	13100	13250	12850	16640	8960	12800	13018.53	0.28	-3142	13840	13320	13060	12540	12280	13190	12410	64	3840	500	8960	10	1	12793664	1648	-10.88	13.60	12	0.47	-1184.00	947.00	46000	20230918	-72.00	12550	20240418	2.63	31050	-58.52	20240110	12550	2.63	20240418	46000	-72.00	20230918	12550	2.63	20240418	0.65	N	384470	500	63 억	35371	N	N	0	N	N
23	20240426	111249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12940	140	2	1.09	711174980	54572	33.58	13100	13250	12850	16640	8960	12800	13031.87	0.28	-3353	13840	13320	13060	12540	12280	13190	12410	64	3840	500	8960	10	1	12793664	1656	-10.93	13.66	12	0.43	-1184.00	947.00	46000	20230918	-71.87	12550	20240418	3.11	31050	-58.33	20240110	12550	3.11	20240418	46000	-71.87	20230918	12550	3.11	20240418	0.65	N	384470	500	63 억	35371	N	N	0	N	N
24	20240426	101254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13040	240	2	1.88	557146770	42686	26.27	13100	13250	12890	16640	8960	12800	13052.21	0.28	-387	13840	13320	13060	12540	12280	13190	12410	64	3840	500	8960	10	1	12793664	1668	-11.01	13.77	12	0.33	-1184.00	947.00	46000	20230918	-71.65	12550	20240418	3.90	31050	-58.00	20240110	12550	3.90	20240418	46000	-71.65	20230918	12550	3.90	20240418	0.65	N	384470	500	63 억	35371	N	N	0	N	N
25	20240426	091259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12940	140	2	1.09	160105610	12283	7.56	13100	13160	12900	16640	8960	12800	13034.73	0.28	-2031	13840	13320	13060	12540	12280	13190	12410	64	3840	500	8960	10	1	12793664	1656	-10.93	13.66	12	0.10	-1184.00	947.00	46000	20230918	-71.87	12550	20240418	3.11	31050	-58.33	20240110	12550	3.11	20240418	46000	-71.87	20230918	12550	3.11	20240418	0.65	N	384470	500	63 억	35371	N	N	0	N	N
26	20240425	161248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12800	-870	5	-6.36	2090879620	160060	165.66	13560	13580	12800	17770	9570	13670	13063.68	0.56	-35626	14110	13890	13750	13530	13390	13820	13460	64	4100	500	9560	10	1	12793664	1638	-10.81	13.52	12	1.25	-1184.00	947.00	46000	20230918	-72.17	12550	20240418	1.99	31050	-58.78	20240110	12550	1.99	20240418	46000	-72.17	20230918	12550	1.99	20240418	0.66	N	384470	500	63 억	71815	N	N	0	N	N
27	20240425	151254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12850	-820	5	-6.00	1960602860	149897	155.14	13560	13580	12830	17770	9570	13670	13079.45	0.56	-33931	14110	13890	13750	13530	13390	13820	13460	64	4100	500	9560	10	1	12793664	1644	-10.85	13.57	12	1.17	-1184.00	947.00	46000	20230918	-72.07	12550	20240418	2.39	31050	-58.62	20240110	12550	2.39	20240418	46000	-72.07	20230918	12550	2.39	20240418	0.66	N	384470	500	63 억	71815	N	N	0	N	N
28	20240425	141251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12990	-680	5	-4.97	1571189450	119742	123.93	13560	13580	12930	17770	9570	13670	13121.20	0.56	-23646	14110	13890	13750	13530	13390	13820	13460	64	4100	500	9560	10	1	12793664	1662	-10.97	13.72	12	0.94	-1184.00	947.00	46000	20230918	-71.76	12550	20240418	3.51	31050	-58.16	20240110	12550	3.51	20240418	46000	-71.76	20230918	12550	3.51	20240418	0.66	N	384470	500	63 억	71815	N	N	0	N	N
29	20240425	131251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12960	-710	5	-5.19	1408516220	107204	110.95	13560	13580	12930	17770	9570	13670	13138.38	0.56	-20767	14110	13890	13750	13530	13390	13820	13460	64	4100	500	9560	10	1	12793664	1658	-10.95	13.69	12	0.84	-1184.00	947.00	46000	20230918	-71.83	12550	20240418	3.27	31050	-58.26	20240110	12550	3.27	20240418	46000	-71.83	20230918	12550	3.27	20240418	0.66	N	384470	500	63 억	71815	N	N	0	N	N
30	20240425	121247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13010	-660	5	-4.83	1209793620	91880	95.09	13560	13580	12940	17770	9570	13670	13166.80	0.56	-16182	14110	13890	13750	13530	13390	13820	13460	64	4100	500	9560	10	1	12793664	1664	-10.99	13.74	12	0.72	-1184.00	947.00	46000	20230918	-71.72	12550	20240418	3.67	31050	-58.10	20240110	12550	3.67	20240418	46000	-71.72	20230918	12550	3.67	20240418	0.66	N	384470	500	63 억	71815	N	N	0	N	N
31	20240425	111249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13060	-610	5	-4.46	1033858020	78331	81.07	13560	13580	12980	17770	9570	13670	13198.24	0.56	-15673	14110	13890	13750	13530	13390	13820	13460	64	4100	500	9560	10	1	12793664	1671	-11.03	13.79	12	0.61	-1184.00	947.00	46000	20230918	-71.61	12550	20240418	4.06	31050	-57.94	20240110	12550	4.06	20240418	46000	-71.61	20230918	12550	4.06	20240418	0.66	N	384470	500	63 억	71815	N	N	0	N	N
32	20240425	101249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13220	-450	5	-3.29	697421180	52566	54.40	13560	13580	13130	17770	9570	13670	13267.10	0.56	-9481	14110	13890	13750	13530	13390	13820	13460	64	4100	500	9560	10	1	12793664	1691	-11.17	13.96	12	0.41	-1184.00	947.00	46000	20230918	-71.26	12550	20240418	5.34	31050	-57.42	20240110	12550	5.34	20240418	46000	-71.26	20230918	12550	5.34	20240418	0.66	N	384470	500	63 억	71815	N	N	0	N	N
33	20240425	091253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13460	-210	5	-1.54	155845620	11671	12.08	13560	13580	13250	17770	9570	13670	13351.71	0.56	1333	14110	13890	13750	13530	13390	13820	13460	64	4100	500	9560	10	1	12793664	1722	-11.37	14.21	12	0.09	-1184.00	947.00	46000	20230918	-70.74	12550	20240418	7.25	31050	-56.65	20240110	12550	7.25	20240418	46000	-70.74	20230918	12550	7.25	20240418	0.66	N	384470	500	63 억	71815	N	N	0	N	N
34	20240424	161230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13670	-20	5	-0.15	1318269430	95815	59.36	13930	13970	13610	17790	9590	13690	13758.75	0.59	-3044	14956	14322	14006	13372	13056	14165	13215	64	4100	500	9580	10	1	12793664	1749	-11.55	14.44	12	0.75	-1184.00	947.00	46000	20230918	-70.28	12550	20240418	8.92	31050	-55.97	20240110	12550	8.92	20240418	46000	-70.28	20230918	12550	8.92	20240418	0.65	N	384470	500	63 억	74857	N	N	0	N	N
35	20240424	151247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13680	-10	5	-0.07	1257126510	91343	56.59	13930	13970	13610	17790	9590	13690	13762.70	0.59	-863	14956	14322	14006	13372	13056	14165	13215	64	4100	500	9580	10	1	12793664	1750	-11.55	14.45	12	0.71	-1184.00	947.00	46000	20230918	-70.26	12550	20240418	9.00	31050	-55.94	20240110	12550	9.00	20240418	46000	-70.26	20230918	12550	9.00	20240418	0.65	N	384470	500	63 억	74857	N	N	0	N	N
36	20240424	141248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13780	90	2	0.66	842059770	60983	37.78	13930	13970	13610	17790	9590	13690	13808.11	0.59	-3953	14956	14322	14006	13372	13056	14165	13215	64	4100	500	9580	10	1	12793664	1763	-11.64	14.55	12	0.48	-1184.00	947.00	46000	20230918	-70.04	12550	20240418	9.80	31050	-55.62	20240110	12550	9.80	20240418	46000	-70.04	20230918	12550	9.80	20240418	0.65	N	384470	500	63 억	74857	N	N	0	N	N
37	20240424	131251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13810	120	2	0.88	762636430	55223	34.21	13930	13970	13610	17790	9590	13690	13810.12	0.59	-5550	14956	14322	14006	13372	13056	14165	13215	64	4100	500	9580	10	1	12793664	1767	-11.66	14.58	12	0.43	-1184.00	947.00	46000	20230918	-69.98	12550	20240418	10.04	31050	-55.52	20240110	12550	10.04	20240418	46000	-69.98	20230918	12550	10.04	20240418	0.65	N	384470	500	63 억	74857	N	N	0	N	N
38	20240424	121245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13730	40	2	0.29	664826930	48149	29.83	13930	13970	13610	17790	9590	13690	13807.70	0.59	-4522	14956	14322	14006	13372	13056	14165	13215	64	4100	500	9580	10	1	12793664	1757	-11.60	14.50	12	0.38	-1184.00	947.00	46000	20230918	-70.15	12550	20240418	9.40	31050	-55.78	20240110	12550	9.40	20240418	46000	-70.15	20230918	12550	9.40	20240418	0.65	N	384470	500	63 억	74857	N	N	0	N	N
39	20240424	111243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13720	30	2	0.22	581533030	42078	26.07	13930	13970	13610	17790	9590	13690	13820.36	0.59	-4952	14956	14322	14006	13372	13056	14165	13215	64	4100	500	9580	10	1	12793664	1755	-11.59	14.49	12	0.33	-1184.00	947.00	46000	20230918	-70.17	12550	20240418	9.32	31050	-55.81	20240110	12550	9.32	20240418	46000	-70.17	20230918	12550	9.32	20240418	0.65	N	384470	500	63 억	74857	N	N	0	N	N
40	20240424	101240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13870	180	2	1.31	428884900	31015	19.21	13930	13970	13610	17790	9590	13690	13828.31	0.59	-4085	14956	14322	14006	13372	13056	14165	13215	64	4100	500	9580	10	1	12793664	1774	-11.71	14.65	12	0.24	-1184.00	947.00	46000	20230918	-69.85	12550	20240418	10.52	31050	-55.33	20240110	12550	10.52	20240418	46000	-69.85	20230918	12550	10.52	20240418	0.65	N	384470	500	63 억	74857	N	N	0	N	N
41	20240424	091245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13800	110	2	0.80	145530820	10613	6.57	13930	13930	13610	17790	9590	13690	13712.51	0.59	-3380	14956	14322	14006	13372	13056	14165	13215	64	4100	500	9580	10	1	12793664	1766	-11.66	14.57	12	0.08	-1184.00	947.00	46000	20230918	-70.00	12550	20240418	9.96	31050	-55.56	20240110	12550	9.96	20240418	46000	-70.00	20230918	12550	9.96	20240418	0.65	N	384470	500	63 억	74857	N	N	0	N	N
42	20240423	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13690	-90	5	-0.65	2240095490	159290	91.61	14000	14640	13690	17910	9650	13780	14063.95	0.66	-10494	14500	14140	13540	13180	12580	14320	13360	64	4130	500	9640	10	1	12793664	1751	-11.56	14.46	12	1.25	-1184.00	947.00	46000	20230918	-70.24	12550	20240418	9.08	31050	-55.91	20240110	12550	9.08	20240418	46000	-70.24	20230918	12550	9.08	20240418	0.66	N	384470	500	63 억	84459	N	N	25	N	N
43	20240423	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13710	-70	5	-0.51	2148268070	152586	87.76	14000	14640	13700	17910	9650	13780	14079.25	0.66	-6827	14500	14140	13540	13180	12580	14320	13360	64	4130	500	9640	10	1	12793664	1754	-11.58	14.48	12	1.19	-1184.00	947.00	46000	20230918	-70.20	12550	20240418	9.24	31050	-55.85	20240110	12550	9.24	20240418	46000	-70.20	20230918	12550	9.24	20240418	0.66	N	384470	500	63 억	84459	N	N	25	N	N
44	20240423	141238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13780	0	3	0.00	2051448340	145531	83.70	14000	14640	13700	17910	9650	13780	14096.50	0.66	-5935	14500	14140	13540	13180	12580	14320	13360	64	4130	500	9640	10	1	12793664	1763	-11.64	14.55	12	1.14	-1184.00	947.00	46000	20230918	-70.04	12550	20240418	9.80	31050	-55.62	20240110	12550	9.80	20240418	46000	-70.04	20230918	12550	9.80	20240418	0.66	N	384470	500	63 억	84459	N	N	25	N	N
45	20240423	131237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13800	20	2	0.15	1926258130	136431	78.47	14000	14640	13700	17910	9650	13780	14119.15	0.66	-8075	14500	14140	13540	13180	12580	14320	13360	64	4130	500	9640	10	1	12793664	1766	-11.66	14.57	12	1.07	-1184.00	947.00	46000	20230918	-70.00	12550	20240418	9.96	31050	-55.56	20240110	12550	9.96	20240418	46000	-70.00	20230918	12550	9.96	20240418	0.66	N	384470	500	63 억	84459	N	N	25	N	N
46	20240423	121235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13810	30	2	0.22	1796497160	126989	73.04	14000	14640	13720	17910	9650	13780	14147.14	0.66	-7366	14500	14140	13540	13180	12580	14320	13360	64	4130	500	9640	10	1	12793664	1767	-11.66	14.58	12	0.99	-1184.00	947.00	46000	20230918	-69.98	12550	20240418	10.04	31050	-55.52	20240110	12550	10.04	20240418	46000	-69.98	20230918	12550	10.04	20240418	0.66	N	384470	500	63 억	84459	N	N	25	N	N
47	20240423	111237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13990	210	2	1.52	1657135250	116880	67.22	14000	14640	13720	17910	9650	13780	14178.41	0.66	-5631	14500	14140	13540	13180	12580	14320	13360	64	4130	500	9640	10	1	12793664	1790	-11.82	14.77	12	0.91	-1184.00	947.00	46000	20230918	-69.59	12550	20240418	11.47	31050	-54.94	20240110	12550	11.47	20240418	46000	-69.59	20230918	12550	11.47	20240418	0.66	N	384470	500	63 억	84459	N	N	25	N	N
48	20240423	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14000	220	2	1.60	1361507400	95516	54.93	14000	14640	13800	17910	9650	13780	14254.70	0.66	759	14500	14140	13540	13180	12580	14320	13360	64	4130	500	9640	10	1	12793664	1791	-11.82	14.78	12	0.75	-1184.00	947.00	46000	20230918	-69.57	12550	20240418	11.55	31050	-54.91	20240110	12550	11.55	20240418	46000	-69.57	20230918	12550	11.55	20240418	0.66	N	384470	500	63 억	84459	N	N	25	N	N
49	20240423	091237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14360	580	2	4.21	791746860	54934	31.59	14000	14640	13950	17910	9650	13780	14413.78	0.66	1582	14500	14140	13540	13180	12580	14320	13360	64	4130	500	9640	10	1	12793664	1837	-12.13	15.16	12	0.43	-1184.00	947.00	46000	20230918	-68.78	12550	20240418	14.42	31050	-53.75	20240110	12550	14.42	20240418	46000	-68.78	20230918	12550	14.42	20240418	0.66	N	384470	500	63 억	84459	N	N	25	N	N
50	20240422	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13780	840	2	6.49	2359967340	172991	128.33	12940	13900	12940	16820	9060	12940	13643.17	0.41	32062	14100	13520	13200	12620	12300	13360	12460	64	3880	500	9050	10	1	12793664	1763	-11.64	14.55	12	1.35	-1184.00	947.00	46000	20230918	-70.04	12550	20240418	9.80	31050	-55.62	20240110	12550	9.80	20240418	46000	-70.04	20230918	12550	9.80	20240418	0.68	N	384470	500	63 억	52317	N	N	25	N	N
51	20240422	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13720	780	2	6.03	2299385400	168596	125.07	12940	13900	12940	16820	9060	12940	13640.11	0.41	32004	14100	13520	13200	12620	12300	13360	12460	64	3880	500	9050	10	1	12793664	1755	-11.59	14.49	12	1.32	-1184.00	947.00	46000	20230918	-70.17	12550	20240418	9.32	31050	-55.81	20240110	12550	9.32	20240418	46000	-70.17	20230918	12550	9.32	20240418	0.68	N	384470	500	63 억	52317	N	N	64	N	N
52	20240422	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13590	650	2	5.02	2138202040	156783	116.31	12940	13900	12940	16820	9060	12940	13639.77	0.41	28758	14100	13520	13200	12620	12300	13360	12460	64	3880	500	9050	10	1	12793664	1739	-11.48	14.35	12	1.23	-1184.00	947.00	46000	20230918	-70.46	12550	20240418	8.29	31050	-56.23	20240110	12550	8.29	20240418	46000	-70.46	20230918	12550	8.29	20240418	0.68	N	384470	500	63 억	52317	N	N	64	N	N
53	20240422	131227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13870	930	2	7.19	1828841120	134294	99.62	12940	13890	12940	16820	9060	12940	13620.23	0.41	30957	14100	13520	13200	12620	12300	13360	12460	64	3880	500	9050	10	1	12793664	1774	-11.71	14.65	12	1.05	-1184.00	947.00	46000	20230918	-69.85	12550	20240418	10.52	31050	-55.33	20240110	12550	10.52	20240418	46000	-69.85	20230918	12550	10.52	20240418	0.68	N	384470	500	63 억	52317	N	N	64	N	N
54	20240422	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13700	760	2	5.87	1629088800	119802	88.87	12940	13890	12940	16820	9060	12940	13600.40	0.41	22337	14100	13520	13200	12620	12300	13360	12460	64	3880	500	9050	10	1	12793664	1753	-11.57	14.47	12	0.94	-1184.00	947.00	46000	20230918	-70.22	12550	20240418	9.16	31050	-55.88	20240110	12550	9.16	20240418	46000	-70.22	20230918	12550	9.16	20240418	0.68	N	384470	500	63 억	52317	N	N	64	N	N
55	20240422	111229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13600	660	2	5.10	1461283900	107475	79.73	12940	13890	12940	16820	9060	12940	13598.97	0.41	15583	14100	13520	13200	12620	12300	13360	12460	64	3880	500	9050	10	1	12793664	1740	-11.49	14.36	12	0.84	-1184.00	947.00	46000	20230918	-70.43	12550	20240418	8.37	31050	-56.20	20240110	12550	8.37	20240418	46000	-70.43	20230918	12550	8.37	20240418	0.68	N	384470	500	63 억	52317	N	N	64	N	N
56	20240422	101229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13580	640	2	4.95	1001282360	73960	54.87	12940	13850	12940	16820	9060	12940	13541.44	0.41	12450	14100	13520	13200	12620	12300	13360	12460	64	3880	500	9050	10	1	12793664	1737	-11.47	14.34	12	0.58	-1184.00	947.00	46000	20230918	-70.48	12550	20240418	8.21	31050	-56.26	20240110	12550	8.21	20240418	46000	-70.48	20230918	12550	8.21	20240418	0.68	N	384470	500	63 억	52317	N	N	64	N	N
57	20240422	091230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13320	380	2	2.94	215475650	16380	12.15	12940	13420	12940	16820	9060	12940	13160.22	0.41	957	14100	13520	13200	12620	12300	13360	12460	64	3880	500	9050	10	1	12793664	1704	-11.25	14.07	12	0.13	-1184.00	947.00	46000	20230918	-71.04	12550	20240418	6.14	31050	-57.10	20240110	12550	6.14	20240418	46000	-71.04	20230918	12550	6.14	20240418	0.68	N	384470	500	63 억	52317	N	N	64	N	N
58	20240419	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12940	-910	5	-6.57	1775133420	134358	29.01	13580	13780	12880	18000	9700	13850	13212.13	0.40	-217	15450	14650	13600	12800	11750	15050	13200	64	4150	500	9690	10	1	12793664	1656	-10.93	13.66	12	1.05	-1184.00	947.00	46000	20230918	-71.87	12550	20240418	3.11	31050	-58.33	20240110	12550	3.11	20240418	46000	-71.87	20230918	12550	3.11	20240418	0.69	N	384470	500	63 억	51125	N	N	64	N	N
59	20240419	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13080	-770	5	-5.56	1615601210	122073	26.36	13580	13780	12880	18000	9700	13850	13234.45	0.40	-1504	15450	14650	13600	12800	11750	15050	13200	64	4150	500	9690	10	1	12793664	1673	-11.05	13.81	12	0.95	-1184.00	947.00	46000	20230918	-71.57	12550	20240418	4.22	31050	-57.87	20240110	12550	4.22	20240418	46000	-71.57	20230918	12550	4.22	20240418	0.69	N	384470	500	63 억	51125	N	N	0	N	N
60	20240419	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13070	-780	5	-5.63	1493398920	112711	24.34	13580	13780	12880	18000	9700	13850	13249.52	0.40	-2429	15450	14650	13600	12800	11750	15050	13200	64	4150	500	9690	10	1	12793664	1672	-11.04	13.80	12	0.88	-1184.00	947.00	46000	20230918	-71.59	12550	20240418	4.14	31050	-57.91	20240110	12550	4.14	20240418	46000	-71.59	20230918	12550	4.14	20240418	0.69	N	384470	500	63 억	51125	N	N	0	N	N
61	20240419	131133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13130	-720	5	-5.20	1296740180	97713	21.10	13580	13780	12880	18000	9700	13850	13270.59	0.40	-4723	15450	14650	13600	12800	11750	15050	13200	64	4150	500	9690	10	1	12793664	1680	-11.09	13.86	12	0.76	-1184.00	947.00	46000	20230918	-71.46	12550	20240418	4.62	31050	-57.71	20240110	12550	4.62	20240418	46000	-71.46	20230918	12550	4.62	20240418	0.69	N	384470	500	63 억	51125	N	N	0	N	N
62	20240419	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13060	-790	5	-5.70	1116119120	83884	18.11	13580	13780	12880	18000	9700	13850	13305.16	0.40	-5159	15450	14650	13600	12800	11750	15050	13200	64	4150	500	9690	10	1	12793664	1671	-11.03	13.79	12	0.66	-1184.00	947.00	46000	20230918	-71.61	12550	20240418	4.06	31050	-57.94	20240110	12550	4.06	20240418	46000	-71.61	20230918	12550	4.06	20240418	0.69	N	384470	500	63 억	51125	N	N	0	N	N
63	20240419	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13030	-820	5	-5.92	812564750	60460	13.05	13580	13780	13030	18000	9700	13850	13439.35	0.40	-9801	15450	14650	13600	12800	11750	15050	13200	64	4150	500	9690	10	1	12793664	1667	-11.01	13.76	12	0.47	-1184.00	947.00	46000	20230918	-71.67	12550	20240418	3.82	31050	-58.04	20240110	12550	3.82	20240418	46000	-71.67	20230918	12550	3.82	20240418	0.69	N	384470	500	63 억	51125	N	N	0	N	N
64	20240419	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13730	-120	5	-0.87	456832670	33732	7.28	13580	13780	13370	18000	9700	13850	13542.52	0.40	-1588	15450	14650	13600	12800	11750	15050	13200	64	4150	500	9690	10	1	12793664	1757	-11.60	14.50	12	0.26	-1184.00	947.00	46000	20230918	-70.15	12550	20240418	9.40	31050	-55.78	20240110	12550	9.40	20240418	46000	-70.15	20230918	12550	9.40	20240418	0.69	N	384470	500	63 억	51125	N	N	0	N	N
65	20240419	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13500	-350	5	-2.53	178871750	13177	2.85	13580	13780	13390	18000	9700	13850	13573.43	0.40	-999	15450	14650	13600	12800	11750	15050	13200	64	4150	500	9690	10	1	12793664	1727	-11.40	14.26	12	0.10	-1184.00	947.00	46000	20230918	-70.65	12550	20240418	7.57	31050	-56.52	20240110	12550	7.57	20240418	46000	-70.65	20230918	12550	7.57	20240418	0.69	N	384470	500	63 억	51125	N	N	0	N	N
66	20240418	161128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13850	1160	2	9.14	6371897030	460090	404.62	12740	14400	12550	16490	8890	12690	13849.24	0.21	25508	13283	12986	12773	12476	12263	12880	12370	64	3800	500	8880	10	1	12793664	1772	-11.70	14.63	12	3.60	-1184.00	947.00	46000	20230918	-69.89	12550	20240418	10.36	31050	-55.39	20240110	12550	10.36	20240418	46000	-69.89	20230918	12550	10.36	20240418	0.67	N	384470	500	63 억	27355	N	N	0	N	N
67	20240418	151126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13820	1130	2	8.90	6210080420	448395	394.34	12740	14400	12550	16490	8890	12690	13849.58	0.21	22628	13283	12986	12773	12476	12263	12880	12370	64	3800	500	8880	10	1	12793664	1768	-11.67	14.59	12	3.50	-1184.00	947.00	46000	20230918	-69.96	12550	20240418	10.12	31050	-55.49	20240110	12550	10.12	20240418	46000	-69.96	20230918	12550	10.12	20240418	0.67	N	384470	500	63 억	27355	N	N	0	N	N
68	20240418	141134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13620	930	2	7.33	5975301830	431364	379.36	12740	14400	12550	16490	8890	12690	13852.11	0.21	17238	13283	12986	12773	12476	12263	12880	12370	64	3800	500	8880	10	1	12793664	1742	-11.50	14.38	12	3.37	-1184.00	947.00	46000	20230918	-70.39	12550	20240418	8.53	31050	-56.14	20240110	12550	8.53	20240418	46000	-70.39	20230918	12550	8.53	20240418	0.67	N	384470	500	63 억	27355	N	N	0	N	N
69	20240418	131123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13910	1220	2	9.61	5681749250	409941	360.52	12740	14400	12550	16490	8890	12690	13859.92	0.21	16939	13283	12986	12773	12476	12263	12880	12370	64	3800	500	8880	10	1	12793664	1780	-11.75	14.69	12	3.20	-1184.00	947.00	46000	20230918	-69.76	12550	20240418	10.84	31050	-55.20	20240110	12550	10.84	20240418	46000	-69.76	20230918	12550	10.84	20240418	0.67	N	384470	500	63 억	27355	N	N	0	N	N
70	20240418	121126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13870	1180	2	9.30	5452821300	393442	346.01	12740	14400	12550	16490	8890	12690	13859.28	0.21	15196	13283	12986	12773	12476	12263	12880	12370	64	3800	500	8880	10	1	12793664	1774	-11.71	14.65	12	3.08	-1184.00	947.00	46000	20230918	-69.85	12550	20240418	10.52	31050	-55.33	20240110	12550	10.52	20240418	46000	-69.85	20230918	12550	10.52	20240418	0.67	N	384470	500	63 억	27355	N	N	0	N	N
71	20240418	111132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13880	1190	2	9.38	4993811790	360200	316.77	12740	14400	12550	16490	8890	12690	13864.00	0.21	14725	13283	12986	12773	12476	12263	12880	12370	64	3800	500	8880	10	1	12793664	1776	-11.72	14.66	12	2.82	-1184.00	947.00	46000	20230918	-69.83	12550	20240418	10.60	31050	-55.30	20240110	12550	10.60	20240418	46000	-69.83	20230918	12550	10.60	20240418	0.67	N	384470	500	63 억	27355	N	N	0	N	N
72	20240418	101127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13850	1160	2	9.14	4400632090	317611	279.32	12740	14400	12550	16490	8890	12690	13855.41	0.21	8560	13283	12986	12773	12476	12263	12880	12370	64	3800	500	8880	10	1	12793664	1772	-11.70	14.63	12	2.48	-1184.00	947.00	46000	20230918	-69.89	12550	20240418	10.36	31050	-55.39	20240110	12550	10.36	20240418	46000	-69.89	20230918	12550	10.36	20240418	0.67	N	384470	500	63 억	27355	N	N	0	N	N
73	20240418	091123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12750	60	2	0.47	105371170	8275	7.28	12740	12850	12550	16490	8890	12690	12733.68	0.21	1959	13283	12986	12773	12476	12263	12880	12370	64	3800	500	8880	10	1	12793664	1631	-10.77	13.46	12	0.06	-1184.00	947.00	46000	20230918	-72.28	12550	20240418	1.59	31050	-58.94	20240110	12550	1.59	20240418	46000	-72.28	20230918	12550	1.59	20240418	0.67	N	384470	500	63 억	27355	N	N	0	N	N
74	20240417	161114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12690	-160	5	-1.25	1408940770	110581	68.37	12850	13070	12560	16700	9000	12850	12741.73	0.20	2798	13763	13306	12953	12496	12143	13130	12320	64	3850	500	8990	10	1	12793664	1624	-10.72	13.40	12	0.86	-1184.00	947.00	46000	20230918	-72.41	12560	20240417	1.04	31050	-59.13	20240110	12560	1.04	20240417	46000	-72.41	20230918	12560	1.04	20240417	0.68	N	384470	500	63 억	25877	N	N	0	N	N
75	20240417	151133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12710	-140	5	-1.09	1310481700	102859	63.60	12850	13070	12560	16700	9000	12850	12740.51	0.20	5101	13763	13306	12953	12496	12143	13130	12320	64	3850	500	8990	10	1	12793664	1626	-10.73	13.42	12	0.80	-1184.00	947.00	46000	20230918	-72.37	12560	20240417	1.19	31050	-59.07	20240110	12560	1.19	20240417	46000	-72.37	20230918	12560	1.19	20240417	0.68	N	384470	500	63 억	25877	N	N	0	N	N
76	20240417	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12770	-80	5	-0.62	746586710	58212	35.99	12850	13070	12610	16700	9000	12850	12825.28	0.20	1591	13763	13306	12953	12496	12143	13130	12320	64	3850	500	8990	10	1	12793664	1634	-10.79	13.48	12	0.46	-1184.00	947.00	46000	20230918	-72.24	12600	20240416	1.35	31050	-58.87	20240110	12600	1.35	20240416	46000	-72.24	20230918	12600	1.35	20240416	0.68	N	384470	500	63 억	25877	N	N	0	N	N
77	20240417	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12750	-100	5	-0.78	600956260	46829	28.95	12850	13070	12610	16700	9000	12850	12832.98	0.20	-4044	13763	13306	12953	12496	12143	13130	12320	64	3850	500	8990	10	1	12793664	1631	-10.77	13.46	12	0.37	-1184.00	947.00	46000	20230918	-72.28	12600	20240416	1.19	31050	-58.94	20240110	12600	1.19	20240416	46000	-72.28	20230918	12600	1.19	20240416	0.68	N	384470	500	63 억	25877	N	N	0	N	N
78	20240417	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12810	-40	5	-0.31	541017140	42134	26.05	12850	13070	12610	16700	9000	12850	12840.38	0.20	-2925	13763	13306	12953	12496	12143	13130	12320	64	3850	500	8990	10	1	12793664	1639	-10.82	13.53	12	0.33	-1184.00	947.00	46000	20230918	-72.15	12600	20240416	1.67	31050	-58.74	20240110	12600	1.67	20240416	46000	-72.15	20230918	12600	1.67	20240416	0.68	N	384470	500	63 억	25877	N	N	0	N	N
79	20240417	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12910	60	2	0.47	464719000	36159	22.36	12850	13070	12610	16700	9000	12850	12852.10	0.20	-3272	13763	13306	12953	12496	12143	13130	12320	64	3850	500	8990	10	1	12793664	1652	-10.90	13.63	12	0.28	-1184.00	947.00	46000	20230918	-71.93	12600	20240416	2.46	31050	-58.42	20240110	12600	2.46	20240416	46000	-71.93	20230918	12600	2.46	20240416	0.68	N	384470	500	63 억	25877	N	N	0	N	N
80	20240417	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12790	-60	5	-0.47	289598480	22430	13.87	12850	13070	12790	16700	9000	12850	12911.35	0.20	-3805	13763	13306	12953	12496	12143	13130	12320	64	3850	500	8990	10	1	12793664	1636	-10.80	13.51	12	0.18	-1184.00	947.00	46000	20230918	-72.20	12600	20240416	1.51	31050	-58.81	20240110	12600	1.51	20240416	46000	-72.20	20230918	12600	1.51	20240416	0.68	N	384470	500	63 억	25877	N	N	0	N	N
81	20240417	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12900	50	2	0.39	89907790	6967	4.31	12850	13020	12830	16700	9000	12850	12905.20	0.20	-375	13763	13306	12953	12496	12143	13130	12320	64	3850	500	8990	10	1	12793664	1650	-10.90	13.62	12	0.05	-1184.00	947.00	46000	20230918	-71.96	12600	20240416	2.38	31050	-58.45	20240110	12600	2.38	20240416	46000	-71.96	20230918	12600	2.38	20240416	0.68	N	384470	500	63 억	25877	N	N	0	N	N
82	20240416	161126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12850	-640	5	-4.74	2083333210	160312	107.07	13310	13410	12600	17530	9450	13490	12995.73	0.04	22227	14463	13976	13723	13236	12983	13850	13110	64	4040	500	9440	10	1	12793664	1644	-10.85	13.57	12	1.25	-1184.00	947.00	46000	20230918	-72.07	12600	20240416	1.98	31050	-58.62	20240110	12600	1.98	20240416	46000	-72.07	20230918	12600	1.98	20240416	0.68	N	384470	500	63 억	5080	N	N	0	N	N
83	20240416	151124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12870	-620	5	-4.60	2011013220	154682	103.31	13310	13410	12600	17530	9450	13490	13000.95	0.04	21459	14463	13976	13723	13236	12983	13850	13110	64	4040	500	9440	10	1	12793664	1647	-10.87	13.59	12	1.21	-1184.00	947.00	46000	20230918	-72.02	12600	20240416	2.14	31050	-58.55	20240110	12600	2.14	20240416	46000	-72.02	20230918	12600	2.14	20240416	0.68	N	384470	500	63 억	5080	N	N	0	N	N
84	20240416	141126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12860	-630	5	-4.67	1530305530	117007	78.15	13310	13410	12810	17530	9450	13490	13078.74	0.04	13537	14463	13976	13723	13236	12983	13850	13110	64	4040	500	9440	10	1	12793664	1645	-10.86	13.58	12	0.91	-1184.00	947.00	46000	20230918	-72.04	12810	20240416	0.39	31050	-58.58	20240110	12810	0.39	20240416	46000	-72.04	20230918	12810	0.39	20240416	0.68	N	384470	500	63 억	5080	N	N	0	N	N
85	20240416	131121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12970	-520	5	-3.85	1291665430	98482	65.78	13310	13410	12900	17530	9450	13490	13115.74	0.04	9763	14463	13976	13723	13236	12983	13850	13110	64	4040	500	9440	10	1	12793664	1659	-10.95	13.70	12	0.77	-1184.00	947.00	46000	20230918	-71.80	12900	20240416	0.54	31050	-58.23	20240110	12900	0.54	20240416	46000	-71.80	20230918	12900	0.54	20240416	0.68	N	384470	500	63 억	5080	N	N	0	N	N
86	20240416	121125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13010	-480	5	-3.56	1195688540	91083	60.83	13310	13410	12900	17530	9450	13490	13127.45	0.04	9880	14463	13976	13723	13236	12983	13850	13110	64	4040	500	9440	10	1	12793664	1664	-10.99	13.74	12	0.71	-1184.00	947.00	46000	20230918	-71.72	12900	20240416	0.85	31050	-58.10	20240110	12900	0.85	20240416	46000	-71.72	20230918	12900	0.85	20240416	0.68	N	384470	500	63 억	5080	N	N	0	N	N
87	20240416	111120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13000	-490	5	-3.63	989273260	75185	50.22	13310	13410	13000	17530	9450	13490	13157.85	0.04	6403	14463	13976	13723	13236	12983	13850	13110	64	4040	500	9440	10	1	12793664	1663	-10.98	13.73	12	0.59	-1184.00	947.00	46000	20230918	-71.74	13000	20240416	0.00	31050	-58.13	20240110	13000	0.00	20240416	46000	-71.74	20230918	13000	0.00	20240416	0.68	N	384470	500	63 억	5080	N	N	0	N	N
88	20240416	101112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13170	-320	5	-2.37	522931340	39534	26.40	13310	13410	13080	17530	9450	13490	13227.37	0.04	4840	14463	13976	13723	13236	12983	13850	13110	64	4040	500	9440	10	1	12793664	1685	-11.12	13.91	12	0.31	-1184.00	947.00	46000	20230918	-71.37	13080	20240416	0.69	31050	-57.58	20240110	13080	0.69	20240416	46000	-71.37	20230918	13080	0.69	20240416	0.68	N	384470	500	63 억	5080	N	N	0	N	N
89	20240416	091112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13250	-240	5	-1.78	75649530	5696	3.80	13310	13400	13240	17530	9450	13490	13281.09	0.04	-109	14463	13976	13723	13236	12983	13850	13110	64	4040	500	9440	10	1	12793664	1695	-11.19	13.99	12	0.04	-1184.00	947.00	46000	20230918	-71.20	13240	20240416	0.08	31050	-57.33	20240110	13240	0.08	20240416	46000	-71.20	20230918	13240	0.08	20240416	0.68	N	384470	500	63 억	5080	N	N	0	N	N
90	20240415	161110	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13490	-790	5	-5.53	2015267140	148001	165.50	14000	14210	13470	18560	10000	14280	13617.49	0.09	-6331	14740	14510	14320	14090	13900	14415	13995	64	4280	500	9990	10	1	12793664	1726	-11.39	14.24	12	1.16	-1184.00	947.00	46000	20230918	-70.67	13470	20240415	0.15	31050	-56.55	20240110	13470	0.15	20240415	46000	-70.67	20230918	13470	0.15	20240415	0.71	N	384470	500	63 억	11386	N	N	0	N	N
91	20240415	151116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13660	-620	5	-4.34	1832378080	134465	150.36	14000	14210	13470	18560	10000	14280	13626.69	0.09	-7692	14740	14510	14320	14090	13900	14415	13995	64	4280	500	9990	10	1	12793664	1748	-11.54	14.42	12	1.05	-1184.00	947.00	46000	20230918	-70.30	13470	20240415	1.41	31050	-56.01	20240110	13470	1.41	20240415	46000	-70.30	20230918	13470	1.41	20240415	0.71	N	384470	500	63 억	11386	N	N	0	N	N
92	20240415	141108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13620	-660	5	-4.62	1629988000	119590	133.73	14000	14210	13470	18560	10000	14280	13629.26	0.09	-6335	14740	14510	14320	14090	13900	14415	13995	64	4280	500	9990	10	1	12793664	1742	-11.50	14.38	12	0.93	-1184.00	947.00	46000	20230918	-70.39	13470	20240415	1.11	31050	-56.14	20240110	13470	1.11	20240415	46000	-70.39	20230918	13470	1.11	20240415	0.71	N	384470	500	63 억	11386	N	N	0	N	N
93	20240415	131054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13500	-780	5	-5.46	1507735120	110571	123.65	14000	14210	13470	18560	10000	14280	13635.32	0.09	-7446	14740	14510	14320	14090	13900	14415	13995	64	4280	500	9990	10	1	12793664	1727	-11.40	14.26	12	0.86	-1184.00	947.00	46000	20230918	-70.65	13470	20240415	0.22	31050	-56.52	20240110	13470	0.22	20240415	46000	-70.65	20230918	13470	0.22	20240415	0.71	N	384470	500	63 억	11386	N	N	0	N	N
94	20240415	121113	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13480	-800	5	-5.60	1411581300	103456	115.69	14000	14210	13480	18560	10000	14280	13643.65	0.09	-7334	14740	14510	14320	14090	13900	14415	13995	64	4280	500	9990	10	1	12793664	1725	-11.39	14.23	12	0.81	-1184.00	947.00	46000	20230918	-70.70	13480	20240415	0.00	31050	-56.59	20240110	13480	0.00	20240415	46000	-70.70	20230918	13480	0.00	20240415	0.71	N	384470	500	63 억	11386	N	N	0	N	N
95	20240415	111111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13550	-730	5	-5.11	1170237500	85595	95.72	14000	14210	13520	18560	10000	14280	13671.09	0.09	-6837	14740	14510	14320	14090	13900	14415	13995	64	4280	500	9990	10	1	12793664	1734	-11.44	14.31	12	0.67	-1184.00	947.00	46000	20230918	-70.54	13520	20240415	0.22	31050	-56.36	20240110	13520	0.22	20240415	46000	-70.54	20230918	13520	0.22	20240415	0.71	N	384470	500	63 억	11386	N	N	0	N	N
96	20240415	101105	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13720	-560	5	-3.92	721460420	52596	58.82	14000	14210	13610	18560	10000	14280	13715.95	0.09	-4679	14740	14510	14320	14090	13900	14415	13995	64	4280	500	9990	10	1	12793664	1755	-11.59	14.49	12	0.41	-1184.00	947.00	46000	20230918	-70.17	13610	20240415	0.81	31050	-55.81	20240110	13610	0.81	20240415	46000	-70.17	20230918	13610	0.81	20240415	0.71	N	384470	500	63 억	11386	N	N	0	N	N
97	20240415	091113	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13710	-570	5	-3.99	276175380	20025	22.39	14000	14210	13610	18560	10000	14280	13789.08	0.09	-1861	14740	14510	14320	14090	13900	14415	13995	64	4280	500	9990	10	1	12793664	1754	-11.58	14.48	12	0.16	-1184.00	947.00	46000	20230918	-70.20	13610	20240415	0.73	31050	-55.85	20240110	13610	0.73	20240415	46000	-70.20	20230918	13610	0.73	20240415	0.71	N	384470	500	63 억	11386	N	N	0	N	N
98	20240412	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14280	80	2	0.56	1263777080	88249	71.24	14380	14550	14130	18460	9940	14200	14320.67	0.13	-4829	14873	14536	14293	13956	13713	14415	13835	64	4260	500	9940	10	1	12793664	1827	-12.06	15.08	12	0.69	-1184.00	947.00	46000	20230918	-68.96	13920	20231019	2.59	31050	-54.01	20240110	14050	1.64	20240411	46000	-68.96	20230918	13920	2.59	20231019	0.72	N	384470	500	63 억	16000	N	N	5	N	N
99	20240412	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14210	10	2	0.07	1181117120	82443	66.55	14380	14550	14130	18460	9940	14200	14326.47	0.13	-6383	14873	14536	14293	13956	13713	14415	13835	64	4260	500	9940	10	1	12793664	1818	-12.00	15.01	12	0.64	-1184.00	947.00	46000	20230918	-69.11	13920	20231019	2.08	31050	-54.24	20240110	14050	1.14	20240411	46000	-69.11	20230918	13920	2.08	20231019	0.72	N	384470	500	63 억	16000	N	N	5	N	N
100	20240412	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14240	40	2	0.28	1070290810	74630	60.25	14380	14550	14140	18460	9940	14200	14341.29	0.13	-6789	14873	14536	14293	13956	13713	14415	13835	64	4260	500	9940	10	1	12793664	1822	-12.03	15.04	12	0.58	-1184.00	947.00	46000	20230918	-69.04	13920	20231019	2.30	31050	-54.14	20240110	14050	1.35	20240411	46000	-69.04	20230918	13920	2.30	20231019	0.72	N	384470	500	63 억	16000	N	N	5	N	N
101	20240412	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14260	60	2	0.42	958266080	66750	53.88	14380	14550	14140	18460	9940	14200	14356.05	0.13	-7328	14873	14536	14293	13956	13713	14415	13835	64	4260	500	9940	10	1	12793664	1824	-12.04	15.06	12	0.52	-1184.00	947.00	46000	20230918	-69.00	13920	20231019	2.44	31050	-54.07	20240110	14050	1.49	20240411	46000	-69.00	20230918	13920	2.44	20231019	0.72	N	384470	500	63 억	16000	N	N	5	N	N
102	20240412	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14260	60	2	0.42	796401970	55371	44.70	14380	14550	14240	18460	9940	14200	14383.02	0.13	-2113	14873	14536	14293	13956	13713	14415	13835	64	4260	500	9940	10	1	12793664	1824	-12.04	15.06	12	0.43	-1184.00	947.00	46000	20230918	-69.00	13920	20231019	2.44	31050	-54.07	20240110	14050	1.49	20240411	46000	-69.00	20230918	13920	2.44	20231019	0.72	N	384470	500	63 억	16000	N	N	5	N	N
103	20240412	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14370	170	2	1.20	664837950	46184	37.28	14380	14550	14240	18460	9940	14200	14395.42	0.13	500	14873	14536	14293	13956	13713	14415	13835	64	4260	500	9940	10	1	12793664	1838	-12.14	15.17	12	0.36	-1184.00	947.00	46000	20230918	-68.76	13920	20231019	3.23	31050	-53.72	20240110	14050	2.28	20240411	46000	-68.76	20230918	13920	3.23	20231019	0.72	N	384470	500	63 억	16000	N	N	5	N	N
104	20240412	101100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14350	150	2	1.06	521765390	36240	29.26	14380	14550	14240	18460	9940	14200	14397.50	0.13	272	14873	14536	14293	13956	13713	14415	13835	64	4260	500	9940	10	1	12793664	1836	-12.12	15.15	12	0.28	-1184.00	947.00	46000	20230918	-68.80	13920	20231019	3.09	31050	-53.78	20240110	14050	2.14	20240411	46000	-68.80	20230918	13920	3.09	20231019	0.72	N	384470	500	63 억	16000	N	N	5	N	N
105	20240412	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14290	90	2	0.63	156997960	10895	8.80	14380	14530	14250	18460	9940	14200	14410.09	0.13	-2165	14873	14536	14293	13956	13713	14415	13835	64	4260	500	9940	10	1	12793664	1828	-12.07	15.09	12	0.09	-1184.00	947.00	46000	20230918	-68.93	13920	20231019	2.66	31050	-53.98	20240110	14050	1.71	20240411	46000	-68.93	20230918	13920	2.66	20231019	0.72	N	384470	500	63 억	16000	N	N	5	N	N
106	20240411	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14200	-490	5	-3.34	1735633320	122112	61.13	14340	14630	14050	19090	10290	14690	14213.52	0.02	13131	15636	15162	14916	14442	14196	15040	14320	64	4400	500	10280	10	1	12793664	1817	-11.99	14.99	12	0.95	-1184.00	947.00	46000	20230918	-69.13	13920	20231019	2.01	31050	-54.27	20240110	14050	1.07	20240411	46000	-69.13	20230918	13920	2.01	20231019	0.72	N	384470	500	63 억	2632	N	N	30	N	N
107	20240411	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14260	-430	5	-2.93	1643935770	115665	57.91	14340	14630	14050	19090	10290	14690	14212.91	0.02	11893	15636	15162	14916	14442	14196	15040	14320	64	4400	500	10280	10	1	12793664	1824	-12.04	15.06	12	0.90	-1184.00	947.00	46000	20230918	-69.00	13920	20231019	2.44	31050	-54.07	20240110	14050	1.49	20240411	46000	-69.00	20230918	13920	2.44	20231019	0.72	N	384470	500	63 억	2632	N	N	30	N	N
108	20240411	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14170	-520	5	-3.54	1435324330	101020	50.57	14340	14630	14050	19090	10290	14690	14208.32	0.02	5321	15636	15162	14916	14442	14196	15040	14320	64	4400	500	10280	10	1	12793664	1813	-11.97	14.96	12	0.79	-1184.00	947.00	46000	20230918	-69.20	13920	20231019	1.80	31050	-54.36	20240110	14050	0.85	20240411	46000	-69.20	20230918	13920	1.80	20231019	0.72	N	384470	500	63 억	2632	N	N	30	N	N
109	20240411	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14210	-480	5	-3.27	1303425390	91708	45.91	14340	14630	14050	19090	10290	14690	14212.78	0.02	4175	15636	15162	14916	14442	14196	15040	14320	64	4400	500	10280	10	1	12793664	1818	-12.00	15.01	12	0.72	-1184.00	947.00	46000	20230918	-69.11	13920	20231019	2.08	31050	-54.24	20240110	14050	1.14	20240411	46000	-69.11	20230918	13920	2.08	20231019	0.72	N	384470	500	63 억	2632	N	N	30	N	N
110	20240411	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14200	-490	5	-3.34	1144450900	80492	40.30	14340	14630	14050	19090	10290	14690	14218.19	0.02	4253	15636	15162	14916	14442	14196	15040	14320	64	4400	500	10280	10	1	12793664	1817	-11.99	14.99	12	0.63	-1184.00	947.00	46000	20230918	-69.13	13920	20231019	2.01	31050	-54.27	20240110	14050	1.07	20240411	46000	-69.13	20230918	13920	2.01	20231019	0.72	N	384470	500	63 억	2632	N	N	30	N	N
111	20240411	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14220	-470	5	-3.20	994505010	69946	35.02	14340	14630	14050	19090	10290	14690	14218.18	0.02	5463	15636	15162	14916	14442	14196	15040	14320	64	4400	500	10280	10	1	12793664	1819	-12.01	15.02	12	0.55	-1184.00	947.00	46000	20230918	-69.09	13920	20231019	2.16	31050	-54.20	20240110	14050	1.21	20240411	46000	-69.09	20230918	13920	2.16	20231019	0.72	N	384470	500	63 억	2632	N	N	30	N	N
112	20240411	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14330	-360	5	-2.45	749429570	52750	26.41	14340	14630	14050	19090	10290	14690	14207.20	0.02	9549	15636	15162	14916	14442	14196	15040	14320	64	4400	500	10280	10	1	12793664	1833	-12.10	15.13	12	0.41	-1184.00	947.00	46000	20230918	-68.85	13920	20231019	2.95	31050	-53.85	20240110	14050	1.99	20240411	46000	-68.85	20230918	13920	2.95	20231019	0.72	N	384470	500	63 억	2632	N	N	30	N	N
113	20240411	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14150	-540	5	-3.68	294321610	20731	10.38	14340	14630	14050	19090	10290	14690	14197.17	0.02	4192	15636	15162	14916	14442	14196	15040	14320	64	4400	500	10280	10	1	12793664	1810	-11.95	14.94	12	0.16	-1184.00	947.00	46000	20230918	-69.24	13920	20231019	1.65	31050	-54.43	20240110	14050	0.71	20240411	46000	-69.24	20230918	13920	1.65	20231019	0.72	N	384470	500	63 억	2632	N	N	30	N	N
114	20240409	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14690	-730	5	-4.73	2951228530	197262	118.34	15170	15390	14670	20000	10800	15420	14961.17	0.15	-15690	16346	15882	15636	15172	14926	15760	15050	64	4580	500	10790	10	1	12793664	1879	-12.41	15.51	12	1.54	-1184.00	947.00	46000	20230918	-68.07	13920	20231019	5.53	31050	-52.69	20240110	14670	0.14	20240409	46000	-68.07	20230918	13920	5.53	20231019	0.72	N	384470	500	63 억	18622	N	N	30	N	N
115	20240409	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14750	-670	5	-4.35	2637658240	175923	105.54	15170	15390	14700	20000	10800	15420	14993.10	0.15	-16436	16346	15882	15636	15172	14926	15760	15050	64	4580	500	10790	10	1	12793664	1887	-12.46	15.58	12	1.38	-1184.00	947.00	46000	20230918	-67.93	13920	20231019	5.96	31050	-52.50	20240110	14700	0.34	20240409	46000	-67.93	20230918	13920	5.96	20231019	0.72	N	384470	500	63 억	18622	N	N	52	N	N
116	20240409	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14880	-540	5	-3.50	2035954900	135182	81.09	15170	15390	14860	20000	10800	15420	15060.68	0.15	-12112	16346	15882	15636	15172	14926	15760	15050	64	4580	500	10790	10	1	12793664	1904	-12.57	15.71	12	1.06	-1184.00	947.00	46000	20230918	-67.65	13920	20231019	6.90	31050	-52.08	20240110	14860	0.13	20240409	46000	-67.65	20230918	13920	6.90	20231019	0.72	N	384470	500	63 억	18622	N	N	52	N	N
117	20240409	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14950	-470	5	-3.05	1753049320	116206	69.71	15170	15390	14900	20000	10800	15420	15085.52	0.15	-11899	16346	15882	15636	15172	14926	15760	15050	64	4580	500	10790	10	1	12793664	1913	-12.63	15.79	12	0.91	-1184.00	947.00	46000	20230918	-67.50	13920	20231019	7.40	31050	-51.85	20240110	14900	0.34	20240409	46000	-67.50	20230918	13920	7.40	20231019	0.72	N	384470	500	63 억	18622	N	N	52	N	N
118	20240409	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14940	-480	5	-3.11	1459899130	96563	57.93	15170	15390	14920	20000	10800	15420	15118.42	0.15	-9718	16346	15882	15636	15172	14926	15760	15050	64	4580	500	10790	10	1	12793664	1911	-12.62	15.78	12	0.75	-1184.00	947.00	46000	20230918	-67.52	13920	20231019	7.33	31050	-51.88	20240110	14920	0.13	20240409	46000	-67.52	20230918	13920	7.33	20231019	0.72	N	384470	500	63 억	18622	N	N	52	N	N
119	20240409	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15070	-350	5	-2.27	990973950	65280	39.16	15170	15390	15030	20000	10800	15420	15180.13	0.15	-3600	16346	15882	15636	15172	14926	15760	15050	64	4580	500	10790	10	1	12793664	1928	-12.73	15.91	12	0.51	-1184.00	947.00	46000	20230918	-67.24	13920	20231019	8.26	31050	-51.47	20240110	15030	0.27	20240409	46000	-67.24	20230918	13920	8.26	20231019	0.72	N	384470	500	63 억	18622	N	N	52	N	N
120	20240409	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15210	-210	5	-1.36	507986350	33315	19.99	15170	15390	15150	20000	10800	15420	15247.65	0.15	206	16346	15882	15636	15172	14926	15760	15050	64	4580	500	10790	10	1	12793664	1946	-12.85	16.06	12	0.26	-1184.00	947.00	46000	20230918	-66.93	13920	20231019	9.27	31050	-51.01	20240110	15090	0.80	20240327	46000	-66.93	20230918	13920	9.27	20231019	0.72	N	384470	500	63 억	18622	N	N	52	N	N
121	20240409	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15350	-70	5	-0.45	163184660	10731	6.44	15170	15390	15150	20000	10800	15420	15205.59	0.15	1118	16346	15882	15636	15172	14926	15760	15050	64	4580	500	10790	10	1	12793664	1964	-12.96	16.21	12	0.08	-1184.00	947.00	46000	20230918	-66.63	13920	20231019	10.27	31050	-50.56	20240110	15090	1.72	20240327	46000	-66.63	20230918	13920	10.27	20231019	0.72	N	384470	500	63 억	18622	N	N	52	N	N
122	20240408	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15420	-680	5	-4.22	2484956130	159387	80.45	16100	16100	15390	20900	11270	16100	15591.03	0.22	-8467	16600	16350	16000	15750	15400	16475	15875	64	4800	500	11270	10	1	12793664	1973	-13.02	16.28	12	1.25	-1184.00	947.00	46000	20230918	-66.48	13920	20231019	10.78	31050	-50.34	20240110	15090	2.19	20240327	46000	-66.48	20230918	13920	10.78	20231019	0.74	N	384470	500	63 억	27793	N	N	52	N	N
123	20240408	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15440	-660	5	-4.10	2194104770	140513	70.92	16100	16100	15430	20900	11270	16100	15614.96	0.22	-9029	16600	16350	16000	15750	15400	16475	15875	64	4800	500	11270	10	1	12793664	1975	-13.04	16.30	12	1.10	-1184.00	947.00	46000	20230918	-66.43	13920	20231019	10.92	31050	-50.27	20240110	15090	2.32	20240327	46000	-66.43	20230918	13920	10.92	20231019	0.74	N	384470	500	63 억	27793	N	N	0	N	N
124	20240408	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15490	-610	5	-3.79	1880209580	120240	60.69	16100	16100	15430	20900	11270	16100	15637.14	0.22	-16888	16600	16350	16000	15750	15400	16475	15875	64	4800	500	11270	10	1	12793664	1982	-13.08	16.36	12	0.94	-1184.00	947.00	46000	20230918	-66.33	13920	20231019	11.28	31050	-50.11	20240110	15090	2.65	20240327	46000	-66.33	20230918	13920	11.28	20231019	0.74	N	384470	500	63 억	27793	N	N	0	N	N
125	20240408	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15460	-640	5	-3.98	1729911560	110542	55.80	16100	16100	15430	20900	11270	16100	15649.36	0.22	-18309	16600	16350	16000	15750	15400	16475	15875	64	4800	500	11270	10	1	12793664	1978	-13.06	16.33	12	0.86	-1184.00	947.00	46000	20230918	-66.39	13920	20231019	11.06	31050	-50.21	20240110	15090	2.45	20240327	46000	-66.39	20230918	13920	11.06	20231019	0.74	N	384470	500	63 억	27793	N	N	0	N	N
126	20240408	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15500	-600	5	-3.73	1587609160	101341	51.15	16100	16100	15460	20900	11270	16100	15666.01	0.22	-16275	16600	16350	16000	15750	15400	16475	15875	64	4800	500	11270	10	1	12793664	1983	-13.09	16.37	12	0.79	-1184.00	947.00	46000	20230918	-66.30	13920	20231019	11.35	31050	-50.08	20240110	15090	2.72	20240327	46000	-66.30	20230918	13920	11.35	20231019	0.74	N	384470	500	63 억	27793	N	N	0	N	N
127	20240408	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15530	-570	5	-3.54	1274957940	81177	40.97	16100	16100	15520	20900	11270	16100	15705.90	0.22	-14988	16600	16350	16000	15750	15400	16475	15875	64	4800	500	11270	10	1	12793664	1987	-13.12	16.40	12	0.63	-1184.00	947.00	46000	20230918	-66.24	13920	20231019	11.57	31050	-49.98	20240110	15090	2.92	20240327	46000	-66.24	20230918	13920	11.57	20231019	0.74	N	384470	500	63 억	27793	N	N	0	N	N
128	20240408	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15660	-440	5	-2.73	874556980	55524	28.03	16100	16100	15640	20900	11270	16100	15750.97	0.22	-13034	16600	16350	16000	15750	15400	16475	15875	64	4800	500	11270	10	1	12793664	2003	-13.23	16.54	12	0.43	-1184.00	947.00	46000	20230918	-65.96	13920	20231019	12.50	31050	-49.57	20240110	15090	3.78	20240327	46000	-65.96	20230918	13920	12.50	20231019	0.74	N	384470	500	63 억	27793	N	N	0	N	N
129	20240408	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15710	-390	5	-2.42	250591410	15801	7.98	16100	16100	15710	20900	11270	16100	15859.20	0.22	-4846	16600	16350	16000	15750	15400	16475	15875	64	4800	500	11270	10	1	12793664	2010	-13.27	16.59	12	0.12	-1184.00	947.00	46000	20230918	-65.85	13920	20231019	12.86	31050	-49.40	20240110	15090	4.11	20240327	46000	-65.85	20230918	13920	12.86	20231019	0.74	N	384470	500	63 억	27793	N	N	0	N	N
130	20240405	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16100	-10	5	-0.06	3072737730	192379	57.11	15870	16250	15650	20900	11280	16110	15971.71	0.05	21808	17276	16692	16296	15712	15316	16495	15515	64	4790	500	11270	10	1	12793664	2060	-13.60	17.00	12	1.50	-1184.00	947.00	46000	20230918	-65.00	13920	20231019	15.66	31050	-48.15	20240110	15090	6.69	20240327	46000	-65.00	20230918	13920	15.66	20231019	0.76	N	384470	500	63 억	5985	N	N	0	N	N
131	20240405	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15950	-160	5	-0.99	2907723370	182099	54.06	15870	16250	15650	20900	11280	16110	15967.82	0.05	23716	17276	16692	16296	15712	15316	16495	15515	64	4790	500	11270	10	1	12793664	2041	-13.47	16.84	12	1.42	-1184.00	947.00	46000	20230918	-65.33	13920	20231019	14.58	31050	-48.63	20240110	15090	5.70	20240327	46000	-65.33	20230918	13920	14.58	20231019	0.76	N	384470	500	63 억	5985	N	N	0	N	N
132	20240405	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16130	20	2	0.12	2488803930	155851	46.27	15870	16250	15650	20900	11280	16110	15969.12	0.05	29672	17276	16692	16296	15712	15316	16495	15515	64	4790	500	11270	10	1	12793664	2064	-13.62	17.03	12	1.22	-1184.00	947.00	46000	20230918	-64.93	13920	20231019	15.88	31050	-48.05	20240110	15090	6.89	20240327	46000	-64.93	20230918	13920	15.88	20231019	0.76	N	384470	500	63 억	5985	N	N	0	N	N
133	20240405	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16000	-110	5	-0.68	2218573440	139070	41.29	15870	16250	15650	20900	11280	16110	15952.93	0.05	26198	17276	16692	16296	15712	15316	16495	15515	64	4790	500	11270	10	1	12793664	2047	-13.51	16.90	12	1.09	-1184.00	947.00	46000	20230918	-65.22	13920	20231019	14.94	31050	-48.47	20240110	15090	6.03	20240327	46000	-65.22	20230918	13920	14.94	20231019	0.76	N	384470	500	63 억	5985	N	N	0	N	N
134	20240405	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16070	-40	5	-0.25	2072282830	129930	38.57	15870	16250	15650	20900	11280	16110	15949.23	0.05	25433	17276	16692	16296	15712	15316	16495	15515	64	4790	500	11270	10	1	12793664	2056	-13.57	16.97	12	1.02	-1184.00	947.00	46000	20230918	-65.07	13920	20231019	15.45	31050	-48.24	20240110	15090	6.49	20240327	46000	-65.07	20230918	13920	15.45	20231019	0.76	N	384470	500	63 억	5985	N	N	0	N	N
135	20240405	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15960	-150	5	-0.93	1988779980	124715	37.03	15870	16250	15650	20900	11280	16110	15946.60	0.05	25813	17276	16692	16296	15712	15316	16495	15515	64	4790	500	11270	10	1	12793664	2042	-13.48	16.85	12	0.97	-1184.00	947.00	46000	20230918	-65.30	13920	20231019	14.66	31050	-48.60	20240110	15090	5.77	20240327	46000	-65.30	20230918	13920	14.66	20231019	0.76	N	384470	500	63 억	5985	N	N	0	N	N
136	20240405	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16100	-10	5	-0.06	1330479790	83647	24.83	15870	16250	15650	20900	11280	16110	15905.89	0.05	18960	17276	16692	16296	15712	15316	16495	15515	64	4790	500	11270	10	1	12793664	2060	-13.60	17.00	12	0.65	-1184.00	947.00	46000	20230918	-65.00	13920	20231019	15.66	31050	-48.15	20240110	15090	6.69	20240327	46000	-65.00	20230918	13920	15.66	20231019	0.76	N	384470	500	63 억	5985	N	N	0	N	N
137	20240405	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15790	-320	5	-1.99	615797160	39074	11.60	15870	15900	15650	20900	11280	16110	15759.77	0.05	4058	17276	16692	16296	15712	15316	16495	15515	64	4790	500	11270	10	1	12793664	2020	-13.34	16.67	12	0.31	-1184.00	947.00	46000	20230918	-65.67	13920	20231019	13.43	31050	-49.15	20240110	15090	4.64	20240327	46000	-65.67	20230918	13920	13.43	20231019	0.76	N	384470	500	63 억	5985	N	N	0	N	N
138	20240404	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16110	-600	5	-3.59	5299685290	327692	73.43	16790	16880	15900	21700	11700	16710	16173.03	0.33	-35466	17656	17182	16866	16392	16076	17025	16235	64	4990	500	11690	10	1	12793664	2061	-13.61	17.01	12	2.56	-1184.00	947.00	46000	20230918	-64.98	13920	20231019	15.73	31050	-48.12	20240110	15090	6.76	20240327	46000	-64.98	20230918	13920	15.73	20231019	0.57	N	384470	500	63 억	42191	N	N	228	N	N
139	20240404	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16080	-630	5	-3.77	4987718150	308275	69.08	16790	16880	15900	21700	11700	16710	16179.44	0.33	-35010	17656	17182	16866	16392	16076	17025	16235	64	4990	500	11690	10	1	12793664	2057	-13.58	16.98	12	2.41	-1184.00	947.00	46000	20230918	-65.04	13920	20231019	15.52	31050	-48.21	20240110	15090	6.56	20240327	46000	-65.04	20230918	13920	15.52	20231019	0.57	N	384470	500	63 억	42191	N	N	228	N	N
140	20240404	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16020	-690	5	-4.13	4367512660	269437	60.38	16790	16880	15900	21700	11700	16710	16209.77	0.33	-30896	17656	17182	16866	16392	16076	17025	16235	64	4990	500	11690	10	1	12793664	2050	-13.53	16.92	12	2.11	-1184.00	947.00	46000	20230918	-65.17	13920	20231019	15.09	31050	-48.41	20240110	15090	6.16	20240327	46000	-65.17	20230918	13920	15.09	20231019	0.57	N	384470	500	63 억	42191	N	N	228	N	N
141	20240404	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16050	-660	5	-3.95	4090040680	252115	56.50	16790	16880	15900	21700	11700	16710	16222.92	0.33	-31150	17656	17182	16866	16392	16076	17025	16235	64	4990	500	11690	10	1	12793664	2053	-13.56	16.95	12	1.97	-1184.00	947.00	46000	20230918	-65.11	13920	20231019	15.30	31050	-48.31	20240110	15090	6.36	20240327	46000	-65.11	20230918	13920	15.30	20231019	0.57	N	384470	500	63 억	42191	N	N	228	N	N
142	20240404	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16080	-630	5	-3.77	3676065130	226368	50.73	16790	16880	15900	21700	11700	16710	16239.33	0.33	-30352	17656	17182	16866	16392	16076	17025	16235	64	4990	500	11690	10	1	12793664	2057	-13.58	16.98	12	1.77	-1184.00	947.00	46000	20230918	-65.04	13920	20231019	15.52	31050	-48.21	20240110	15090	6.56	20240327	46000	-65.04	20230918	13920	15.52	20231019	0.57	N	384470	500	63 억	42191	N	N	228	N	N
143	20240404	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16130	-580	5	-3.47	3326322340	204624	45.86	16790	16880	15900	21700	11700	16710	16255.78	0.33	-21418	17656	17182	16866	16392	16076	17025	16235	64	4990	500	11690	10	1	12793664	2064	-13.62	17.03	12	1.60	-1184.00	947.00	46000	20230918	-64.93	13920	20231019	15.88	31050	-48.05	20240110	15090	6.89	20240327	46000	-64.93	20230918	13920	15.88	20231019	0.57	N	384470	500	63 억	42191	N	N	228	N	N
144	20240404	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15910	-800	5	-4.79	2613914840	160235	35.91	16790	16880	15900	21700	11700	16710	16313.01	0.33	-18912	17656	17182	16866	16392	16076	17025	16235	64	4990	500	11690	10	1	12793664	2035	-13.44	16.80	12	1.25	-1184.00	947.00	46000	20230918	-65.41	13920	20231019	14.30	31050	-48.76	20240110	15090	5.43	20240327	46000	-65.41	20230918	13920	14.30	20231019	0.57	N	384470	500	63 억	42191	N	N	228	N	N
145	20240404	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16520	-190	5	-1.14	402369780	24175	5.42	16790	16880	16520	21700	11700	16710	16644.04	0.33	-3868	17656	17182	16866	16392	16076	17025	16235	64	4990	500	11690	10	1	12793664	2114	-13.95	17.44	12	0.19	-1184.00	947.00	46000	20230918	-64.09	13920	20231019	18.68	31050	-46.80	20240110	15090	9.48	20240327	46000	-64.09	20230918	13920	18.68	20231019	0.57	N	384470	500	63 억	42191	N	N	228	N	N
146	20240403	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16710	-290	5	-1.71	7459264210	442360	13.33	17070	17340	16550	22100	11900	17000	16862.86	0.11	27581	20280	18640	17820	16180	15360	18230	15770	64	5100	500	11900	10	1	12793664	2138	-14.11	17.65	12	3.46	-1184.00	947.00	46000	20230918	-63.67	13920	20231019	20.04	31050	-46.18	20240110	15090	10.74	20240327	46000	-63.67	20230918	13920	20.04	20231019	0.61	N	384470	500	63 억	14130	N	N	228	N	N
147	20240403	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16720	-280	5	-1.65	7255574350	430179	12.96	17070	17340	16550	22100	11900	17000	16866.23	0.11	28151	20280	18640	17820	16180	15360	18230	15770	64	5100	500	11900	10	1	12793664	2139	-14.12	17.66	12	3.36	-1184.00	947.00	46000	20230918	-63.65	13920	20231019	20.11	31050	-46.15	20240110	15090	10.80	20240327	46000	-63.65	20230918	13920	20.11	20231019	0.61	N	384470	500	63 억	14130	N	N	0	N	N
148	20240403	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16900	-100	5	-0.59	6484964660	384215	11.58	17070	17340	16550	22100	11900	17000	16878.29	0.11	29460	20280	18640	17820	16180	15360	18230	15770	64	5100	500	11900	10	1	12793664	2162	-14.27	17.85	12	3.00	-1184.00	947.00	46000	20230918	-63.26	13920	20231019	21.41	31050	-45.57	20240110	15090	11.99	20240327	46000	-63.26	20230918	13920	21.41	20231019	0.61	N	384470	500	63 억	14130	N	N	0	N	N
149	20240403	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17030	30	2	0.18	5882764410	348832	10.51	17070	17340	16550	22100	11900	17000	16863.95	0.11	34934	20280	18640	17820	16180	15360	18230	15770	64	5100	500	11900	10	1	12793664	2179	-14.38	17.98	12	2.73	-1184.00	947.00	46000	20230918	-62.98	13920	20231019	22.34	31050	-45.15	20240110	15090	12.86	20240327	46000	-62.98	20230918	13920	22.34	20231019	0.61	N	384470	500	63 억	14130	N	N	0	N	N
150	20240403	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17020	20	2	0.12	5134888250	305080	9.19	17070	17200	16550	22100	11900	17000	16830.96	0.11	33098	20280	18640	17820	16180	15360	18230	15770	64	5100	500	11900	10	1	12793664	2177	-14.38	17.97	12	2.38	-1184.00	947.00	46000	20230918	-63.00	13920	20231019	22.27	31050	-45.19	20240110	15090	12.79	20240327	46000	-63.00	20230918	13920	22.27	20231019	0.61	N	384470	500	63 억	14130	N	N	0	N	N
151	20240403	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17000	0	3	0.00	4453185260	264933	7.98	17070	17200	16550	22100	11900	17000	16808.30	0.11	25752	20280	18640	17820	16180	15360	18230	15770	64	5100	500	11900	10	1	12793664	2175	-14.36	17.95	12	2.07	-1184.00	947.00	46000	20230918	-63.04	13920	20231019	22.13	31050	-45.25	20240110	15090	12.66	20240327	46000	-63.04	20230918	13920	22.13	20231019	0.61	N	384470	500	63 억	14130	N	N	0	N	N
152	20240403	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16960	-40	5	-0.24	3345376730	199724	6.02	17070	17200	16550	22100	11900	17000	16749.27	0.11	18373	20280	18640	17820	16180	15360	18230	15770	64	5100	500	11900	10	1	12793664	2170	-14.32	17.91	12	1.56	-1184.00	947.00	46000	20230918	-63.13	13920	20231019	21.84	31050	-45.38	20240110	15090	12.39	20240327	46000	-63.13	20230918	13920	21.84	20231019	0.61	N	384470	500	63 억	14130	N	N	0	N	N
153	20240403	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16650	-350	5	-2.06	1165325910	69260	2.09	17070	17200	16600	22100	11900	17000	16823.90	0.11	-1321	20280	18640	17820	16180	15360	18230	15770	64	5100	500	11900	10	1	12793664	2130	-14.06	17.58	12	0.54	-1184.00	947.00	46000	20230918	-63.80	13920	20231019	19.61	31050	-46.38	20240110	15090	10.34	20240327	46000	-63.80	20230918	13920	19.61	20231019	0.61	N	384470	500	63 억	14130	N	N	0	N	N
154	20240402	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17000	390	2	2.35	61039002370	3300124	1063.72	19200	19460	17000	21550	11630	16610	18499.30	1.48	-175791	17076	16842	16426	16192	15776	16960	16310	64	4940	500	11620	10	1	12793664	2175	-14.36	17.95	12	25.79	-1184.00	947.00	46000	20230918	-63.04	13920	20231019	22.13	31050	-45.25	20240110	15090	12.66	20240327	46000	-63.04	20230918	13920	22.13	20231019	0.61	N	384470	500	63 억	189577	N	N	320	N	N
155	20240402	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17170	560	2	3.37	60178103070	3249739	1047.48	19200	19460	17110	21550	11630	16610	18517.83	1.48	-179927	17076	16842	16426	16192	15776	16960	16310	64	4940	500	11620	10	1	12793664	2197	-14.50	18.13	12	25.40	-1184.00	947.00	46000	20230918	-62.67	13920	20231019	23.35	31050	-44.70	20240110	15090	13.78	20240327	46000	-62.67	20230918	13920	23.35	20231019	0.61	N	384470	500	63 억	189577	N	N	320	N	N
156	20240402	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17380	770	2	4.64	58319758060	3142330	1012.86	19200	19460	17290	21550	11630	16610	18559.40	1.48	-179963	17076	16842	16426	16192	15776	16960	16310	64	4940	500	11620	10	1	12793664	2224	-14.68	18.35	12	24.56	-1184.00	947.00	46000	20230918	-62.22	13920	20231019	24.86	31050	-44.03	20240110	15090	15.18	20240327	46000	-62.22	20230918	13920	24.86	20231019	0.61	N	384470	500	63 억	189577	N	N	320	N	N
157	20240402	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18100	1490	2	8.97	54746291120	2939602	947.52	19200	19460	17610	21550	11630	16610	18623.71	1.48	-178298	17076	16842	16426	16192	15776	16960	16310	64	4940	500	11620	10	1	12793664	2316	-15.29	19.11	12	22.98	-1184.00	947.00	46000	20230918	-60.65	13920	20231019	30.03	31050	-41.71	20240110	15090	19.95	20240327	46000	-60.65	20230918	13920	30.03	20231019	0.61	N	384470	500	63 억	189577	N	N	320	N	N
158	20240402	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17860	1250	2	7.53	52676930650	2825357	910.69	19200	19460	17610	21550	11630	16610	18644.34	1.48	-179649	17076	16842	16426	16192	15776	16960	16310	64	4940	500	11620	10	1	12793664	2285	-15.08	18.86	12	22.08	-1184.00	947.00	46000	20230918	-61.17	13920	20231019	28.30	31050	-42.48	20240110	15090	18.36	20240327	46000	-61.17	20230918	13920	28.30	20231019	0.61	N	384470	500	63 억	189577	N	N	320	N	N
159	20240402	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18000	1390	2	8.37	51018250970	2733337	881.03	19200	19460	17610	21550	11630	16610	18665.19	1.48	-177353	17076	16842	16426	16192	15776	16960	16310	64	4940	500	11620	10	1	12793664	2303	-15.20	19.01	12	21.36	-1184.00	947.00	46000	20230918	-60.87	13920	20231019	29.31	31050	-42.03	20240110	15090	19.28	20240327	46000	-60.87	20230918	13920	29.31	20231019	0.61	N	384470	500	63 억	189577	N	N	320	N	N
160	20240402	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18490	1880	2	11.32	46312009650	2474239	797.52	19200	19460	17610	21550	11630	16610	18717.68	1.48	-163031	17076	16842	16426	16192	15776	16960	16310	64	4940	500	11620	10	1	12793664	2366	-15.62	19.52	12	19.34	-1184.00	947.00	46000	20230918	-59.80	13920	20231019	32.83	31050	-40.45	20240110	15090	22.53	20240327	46000	-59.80	20230918	13920	32.83	20231019	0.61	N	384470	500	63 억	189577	N	N	320	N	N
161	20240402	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18380	1770	2	10.66	13451117450	707790	228.14	19200	19460	18270	21550	11630	16610	19004.39	1.48	-100333	17076	16842	16426	16192	15776	16960	16310	64	4940	500	11620	10	1	12793664	2351	-15.52	19.41	12	5.53	-1184.00	947.00	46000	20230918	-60.04	13920	20231019	32.04	31050	-40.81	20240110	15090	21.80	20240327	46000	-60.04	20230918	13920	32.04	20231019	0.61	N	384470	500	63 억	189577	N	N	320	N	N
162	20240401	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16610	510	2	3.17	4021137380	245633	141.44	16110	16660	16010	20900	11270	16100	16370.36	1.14	66161	16660	16380	16040	15760	15420	16210	15590	64	4800	500	11270	10	1	12793664	2125	-14.03	17.54	12	1.92	-1184.00	947.00	46000	20230918	-63.89	13920	20231019	19.32	31050	-46.51	20240110	15090	10.07	20240327	46000	-63.89	20230918	13920	19.32	20231019	0.66	N	384470	500	63 억	145847	N	N	320	N	N
163	20240401	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16530	430	2	2.67	3833409940	234327	134.93	16110	16660	16010	20900	11270	16100	16359.25	1.14	66028	16660	16380	16040	15760	15420	16210	15590	64	4800	500	11270	10	1	12793664	2115	-13.96	17.46	12	1.83	-1184.00	947.00	46000	20230918	-64.07	13920	20231019	18.75	31050	-46.76	20240110	15090	9.54	20240327	46000	-64.07	20230918	13920	18.75	20231019	0.66	N	384470	500	63 억	145847	N	N	0	N	N
164	20240401	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16520	420	2	2.61	3123890960	191389	110.21	16110	16600	16010	20900	11270	16100	16322.23	1.14	55647	16660	16380	16040	15760	15420	16210	15590	64	4800	500	11270	10	1	12793664	2114	-13.95	17.44	12	1.50	-1184.00	947.00	46000	20230918	-64.09	13920	20231019	18.68	31050	-46.80	20240110	15090	9.48	20240327	46000	-64.09	20230918	13920	18.68	20231019	0.66	N	384470	500	63 억	145847	N	N	0	N	N
165	20240401	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16160	60	2	0.37	2133009470	131240	75.57	16110	16420	16010	20900	11270	16100	16252.76	1.14	36026	16660	16380	16040	15760	15420	16210	15590	64	4800	500	11270	10	1	12793664	2067	-13.65	17.06	12	1.03	-1184.00	947.00	46000	20230918	-64.87	13920	20231019	16.09	31050	-47.95	20240110	15090	7.09	20240327	46000	-64.87	20230918	13920	16.09	20231019	0.66	N	384470	500	63 억	145847	N	N	0	N	N
166	20240401	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16140	40	2	0.25	1912460180	117568	67.70	16110	16420	16010	20900	11270	16100	16266.87	1.14	33678	16660	16380	16040	15760	15420	16210	15590	64	4800	500	11270	10	1	12793664	2065	-13.63	17.04	12	0.92	-1184.00	947.00	46000	20230918	-64.91	13920	20231019	15.95	31050	-48.02	20240110	15090	6.96	20240327	46000	-64.91	20230918	13920	15.95	20231019	0.66	N	384470	500	63 억	145847	N	N	0	N	N
167	20240401	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16140	40	2	0.25	1715984130	105424	60.71	16110	16420	16010	20900	11270	16100	16277.01	1.14	29459	16660	16380	16040	15760	15420	16210	15590	64	4800	500	11270	10	1	12793664	2065	-13.63	17.04	12	0.82	-1184.00	947.00	46000	20230918	-64.91	13920	20231019	15.95	31050	-48.02	20240110	15090	6.96	20240327	46000	-64.91	20230918	13920	15.95	20231019	0.66	N	384470	500	63 억	145847	N	N	0	N	N
168	20240401	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16330	230	2	1.43	1163363950	71507	41.18	16110	16420	16010	20900	11270	16100	16269.28	1.14	23202	16660	16380	16040	15760	15420	16210	15590	64	4800	500	11270	10	1	12793664	2089	-13.79	17.24	12	0.56	-1184.00	947.00	46000	20230918	-64.50	13920	20231019	17.31	31050	-47.41	20240110	15090	8.22	20240327	46000	-64.50	20230918	13920	17.31	20231019	0.66	N	384470	500	63 억	145847	N	N	0	N	N
169	20240401	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16200	100	2	0.62	118348420	7332	4.22	16110	16210	16010	20900	11270	16100	16141.47	1.14	1531	16660	16380	16040	15760	15420	16210	15590	64	4800	500	11270	10	1	12793664	2073	-13.68	17.11	12	0.06	-1184.00	947.00	46000	20230918	-64.78	13920	20231019	16.38	31050	-47.83	20240110	15090	7.36	20240327	46000	-64.78	20230918	13920	16.38	20231019	0.66	N	384470	500	63 억	145847	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History