KissMeData/294570/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161141	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17500	200	2	1.16	261491960	15023	114.35	17300	17600	17220	22450	12110	17300	17405.75	1.72	1223	17633	17466	17313	17146	16993	17390	17070	51	5150	500	12450	10	1	10254685	1795	25.00	1.36	12	0.15	700.00	12867.00	29300	20230502	-40.27	16830	20240424	3.98	24950	-29.86	20240130	16830	3.98	20240424	29300	-40.27	20230502	16830	3.98	20240424	1.90	N	294570	500	51 억	176226	N	N	0	N	N
3	20240430	151152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17580	280	2	1.62	232362280	13365	101.73	17300	17600	17220	22450	12110	17300	17385.88	1.72	1213	17633	17466	17313	17146	16993	17390	17070	51	5150	500	12450	10	1	10254685	1803	25.11	1.37	12	0.13	700.00	12867.00	29300	20230502	-40.00	16830	20240424	4.46	24950	-29.54	20240130	16830	4.46	20240424	29300	-40.00	20230502	16830	4.46	20240424	1.90	N	294570	500	51 억	176226	N	N	0	N	N
4	20240430	141159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17450	150	2	0.87	155231460	8955	68.16	17300	17480	17220	22450	12110	17300	17334.61	1.72	401	17633	17466	17313	17146	16993	17390	17070	51	5150	500	12450	10	1	10254685	1789	24.93	1.36	12	0.09	700.00	12867.00	29300	20230502	-40.44	16830	20240424	3.68	24950	-30.06	20240130	16830	3.68	20240424	29300	-40.44	20230502	16830	3.68	20240424	1.90	N	294570	500	51 억	176226	N	N	0	N	N
5	20240430	131154	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17370	70	2	0.40	113197190	6542	49.79	17300	17440	17220	22450	12110	17300	17303.15	1.72	334	17633	17466	17313	17146	16993	17390	17070	51	5150	500	12450	10	1	10254685	1781	24.81	1.35	12	0.06	700.00	12867.00	29300	20230502	-40.72	16830	20240424	3.21	24950	-30.38	20240130	16830	3.21	20240424	29300	-40.72	20230502	16830	3.21	20240424	1.90	N	294570	500	51 억	176226	N	N	0	N	N
6	20240430	121151	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17420	120	2	0.69	90878100	5254	39.99	17300	17440	17220	22450	12110	17300	17296.94	1.72	-97	17633	17466	17313	17146	16993	17390	17070	51	5150	500	12450	10	1	10254685	1786	24.89	1.35	12	0.05	700.00	12867.00	29300	20230502	-40.55	16830	20240424	3.51	24950	-30.18	20240130	16830	3.51	20240424	29300	-40.55	20230502	16830	3.51	20240424	1.90	N	294570	500	51 억	176226	N	N	0	N	N
7	20240430	111145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17360	60	2	0.35	76516750	4427	33.70	17300	17440	17220	22450	12110	17300	17284.11	1.72	-99	17633	17466	17313	17146	16993	17390	17070	51	5150	500	12450	10	1	10254685	1780	24.80	1.35	12	0.04	700.00	12867.00	29300	20230502	-40.75	16830	20240424	3.15	24950	-30.42	20240130	16830	3.15	20240424	29300	-40.75	20230502	16830	3.15	20240424	1.90	N	294570	500	51 억	176226	N	N	0	N	N
8	20240430	101147	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17290	-10	5	-0.06	37852060	2190	16.67	17300	17440	17220	22450	12110	17300	17284.05	1.72	-286	17633	17466	17313	17146	16993	17390	17070	51	5150	500	12450	10	1	10254685	1773	24.70	1.34	12	0.02	700.00	12867.00	29300	20230502	-40.99	16830	20240424	2.73	24950	-30.70	20240130	16830	2.73	20240424	29300	-40.99	20230502	16830	2.73	20240424	1.90	N	294570	500	51 억	176226	N	N	0	N	N
9	20240430	091157	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17250	-50	5	-0.29	4344150	251	1.91	17300	17440	17220	22450	12110	17300	17307.37	1.72	-39	17633	17466	17313	17146	16993	17390	17070	51	5150	500	12450	10	1	10254685	1769	24.64	1.34	12	0.00	700.00	12867.00	29300	20230502	-41.13	16830	20240424	2.50	24950	-30.86	20240130	16830	2.50	20240424	29300	-41.13	20230502	16830	2.50	20240424	1.90	N	294570	500	51 억	176226	N	N	0	N	N
10	20240429	161136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17300	140	2	0.82	226105470	13073	49.91	17380	17480	17160	22300	12020	17160	17295.61	1.72	94	17880	17520	17320	16960	16760	17420	16860	51	5140	500	12350	10	1	10254685	1774	24.71	1.34	12	0.13	700.00	12867.00	29300	20230421	-40.96	16830	20240424	2.79	24950	-30.66	20240130	16830	2.79	20240424	29300	-40.96	20230502	16830	2.79	20240424	1.93	N	294570	500	51 억	176308	N	N	0	N	N
11	20240429	151147	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17280	120	2	0.70	215965210	12486	47.67	17380	17480	17160	22300	12020	17160	17296.59	1.72	120	17880	17520	17320	16960	16760	17420	16860	51	5140	500	12350	10	1	10254685	1772	24.69	1.34	12	0.12	700.00	12867.00	29300	20230421	-41.02	16830	20240424	2.67	24950	-30.74	20240130	16830	2.67	20240424	29300	-41.02	20230502	16830	2.67	20240424	1.93	N	294570	500	51 억	176308	N	N	0	N	N
12	20240429	141101	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17350	190	2	1.11	121605220	7016	26.78	17380	17480	17160	22300	12020	17160	17332.56	1.72	-1025	17880	17520	17320	16960	16760	17420	16860	51	5140	500	12350	10	1	10254685	1779	24.79	1.35	12	0.07	700.00	12867.00	29300	20230421	-40.78	16830	20240424	3.09	24950	-30.46	20240130	16830	3.09	20240424	29300	-40.78	20230502	16830	3.09	20240424	1.93	N	294570	500	51 억	176308	N	N	0	N	N
13	20240429	131145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17440	280	2	1.63	102586720	5921	22.60	17380	17480	17160	22300	12020	17160	17325.91	1.72	-512	17880	17520	17320	16960	16760	17420	16860	51	5140	500	12350	10	1	10254685	1788	24.91	1.36	12	0.06	700.00	12867.00	29300	20230421	-40.48	16830	20240424	3.62	24950	-30.10	20240130	16830	3.62	20240424	29300	-40.48	20230502	16830	3.62	20240424	1.93	N	294570	500	51 억	176308	N	N	0	N	N
14	20240429	121144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17330	170	2	0.99	81589400	4714	18.00	17380	17480	17160	22300	12020	17160	17307.89	1.72	-350	17880	17520	17320	16960	16760	17420	16860	51	5140	500	12350	10	1	10254685	1777	24.76	1.35	12	0.05	700.00	12867.00	29300	20230421	-40.85	16830	20240424	2.97	24950	-30.54	20240130	16830	2.97	20240424	29300	-40.85	20230502	16830	2.97	20240424	1.93	N	294570	500	51 억	176308	N	N	0	N	N
15	20240429	111120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17320	160	2	0.93	71961230	4158	15.87	17380	17480	17160	22300	12020	17160	17306.69	1.72	-233	17880	17520	17320	16960	16760	17420	16860	51	5140	500	12350	10	1	10254685	1776	24.74	1.35	12	0.04	700.00	12867.00	29300	20230421	-40.89	16830	20240424	2.91	24950	-30.58	20240130	16830	2.91	20240424	29300	-40.89	20230502	16830	2.91	20240424	1.93	N	294570	500	51 억	176308	N	N	0	N	N
16	20240429	101145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17340	180	2	1.05	60385930	3488	13.32	17380	17480	17160	22300	12020	17160	17312.48	1.72	-49	17880	17520	17320	16960	16760	17420	16860	51	5140	500	12350	10	1	10254685	1778	24.77	1.35	12	0.03	700.00	12867.00	29300	20230421	-40.82	16830	20240424	3.03	24950	-30.50	20240130	16830	3.03	20240424	29300	-40.82	20230502	16830	3.03	20240424	1.93	N	294570	500	51 억	176308	N	N	0	N	N
17	20240429	091144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17270	110	2	0.64	11382810	659	2.52	17380	17380	17160	22300	12020	17160	17272.85	1.72	-301	17880	17520	17320	16960	16760	17420	16860	51	5140	500	12350	10	1	10254685	1771	24.67	1.34	12	0.01	700.00	12867.00	29300	20230421	-41.06	16830	20240424	2.61	24950	-30.78	20240130	16830	2.61	20240424	29300	-41.06	20230502	16830	2.61	20240424	1.93	N	294570	500	51 억	176308	N	N	0	N	N
18	20240426	161140	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17160	-290	5	-1.66	450121340	26133	93.19	17500	17680	17120	22650	12220	17450	17224.37	1.78	-6033	17870	17660	17430	17220	16990	17765	17325	51	5200	500	12560	10	1	10254685	1760	24.51	1.33	12	0.25	700.00	12867.00	30200	20230420	-43.18	16830	20240424	1.96	24950	-31.22	20240130	16830	1.96	20240424	29300	-41.43	20230502	16830	1.96	20240424	1.88	N	294570	500	51 억	182465	N	N	0	N	N
19	20240426	151140	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17240	-210	5	-1.20	428896010	24897	88.78	17500	17680	17120	22650	12220	17450	17226.81	1.78	-5534	17870	17660	17430	17220	16990	17765	17325	51	5200	500	12560	10	1	10254685	1768	24.63	1.34	12	0.24	700.00	12867.00	30200	20230420	-42.91	16830	20240424	2.44	24950	-30.90	20240130	16830	2.44	20240424	29300	-41.16	20230502	16830	2.44	20240424	1.88	N	294570	500	51 억	182465	N	N	0	N	N
20	20240426	141139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17140	-310	5	-1.78	393980500	22866	81.54	17500	17680	17120	22650	12220	17450	17229.97	1.78	-5025	17870	17660	17430	17220	16990	17765	17325	51	5200	500	12560	10	1	10254685	1758	24.49	1.33	12	0.22	700.00	12867.00	30200	20230420	-43.25	16830	20240424	1.84	24950	-31.30	20240130	16830	1.84	20240424	29300	-41.50	20230502	16830	1.84	20240424	1.88	N	294570	500	51 억	182465	N	N	0	N	N
21	20240426	131140	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17210	-240	5	-1.38	302351360	17530	62.51	17500	17680	17150	22650	12220	17450	17247.65	1.78	-3782	17870	17660	17430	17220	16990	17765	17325	51	5200	500	12560	10	1	10254685	1765	24.59	1.34	12	0.17	700.00	12867.00	30200	20230420	-43.01	16830	20240424	2.26	24950	-31.02	20240130	16830	2.26	20240424	29300	-41.26	20230502	16830	2.26	20240424	1.88	N	294570	500	51 억	182465	N	N	0	N	N
22	20240426	121137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17280	-170	5	-0.97	272781820	15814	56.39	17500	17680	17150	22650	12220	17450	17249.39	1.78	-3226	17870	17660	17430	17220	16990	17765	17325	51	5200	500	12560	10	1	10254685	1772	24.69	1.34	12	0.15	700.00	12867.00	30200	20230420	-42.78	16830	20240424	2.67	24950	-30.74	20240130	16830	2.67	20240424	29300	-41.02	20230502	16830	2.67	20240424	1.88	N	294570	500	51 억	182465	N	N	0	N	N
23	20240426	111136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17200	-250	5	-1.43	237612890	13776	49.12	17500	17680	17150	22650	12220	17450	17248.32	1.78	-2394	17870	17660	17430	17220	16990	17765	17325	51	5200	500	12560	10	1	10254685	1764	24.57	1.34	12	0.13	700.00	12867.00	30200	20230420	-43.05	16830	20240424	2.20	24950	-31.06	20240130	16830	2.20	20240424	29300	-41.30	20230502	16830	2.20	20240424	1.88	N	294570	500	51 억	182465	N	N	0	N	N
24	20240426	101137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17190	-260	5	-1.49	152678180	8837	31.51	17500	17680	17190	22650	12220	17450	17277.15	1.78	-1338	17870	17660	17430	17220	16990	17765	17325	51	5200	500	12560	10	1	10254685	1763	24.56	1.34	12	0.09	700.00	12867.00	30200	20230420	-43.08	16830	20240424	2.14	24950	-31.10	20240130	16830	2.14	20240424	29300	-41.33	20230502	16830	2.14	20240424	1.88	N	294570	500	51 억	182465	N	N	0	N	N
25	20240426	091142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17600	150	2	0.86	5829050	331	1.18	17500	17680	17500	22650	12220	17450	17610.42	1.78	-286	17870	17660	17430	17220	16990	17765	17325	51	5200	500	12560	10	1	10254685	1805	25.14	1.37	12	0.00	700.00	12867.00	30200	20230420	-41.72	16830	20240424	4.58	24950	-29.46	20240130	16830	4.58	20240424	29300	-39.93	20230502	16830	4.58	20240424	1.88	N	294570	500	51 억	182465	N	N	0	N	N
26	20240425	161132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17450	100	2	0.58	487646750	27882	63.45	17200	17640	17200	22550	12150	17350	17489.69	1.72	7418	18136	17742	17286	16892	16436	17515	16665	51	5200	500	12490	10	1	10254685	1789	24.93	1.36	12	0.27	700.00	12867.00	30600	20230419	-42.97	16830	20240424	3.68	24950	-30.06	20240130	16830	3.68	20240424	29300	-40.44	20230502	16830	3.68	20240424	1.88	N	294570	500	51 억	176218	N	N	0	N	N
27	20240425	151137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17400	50	2	0.29	477400970	27294	62.12	17200	17640	17200	22550	12150	17350	17491.09	1.72	7429	18136	17742	17286	16892	16436	17515	16665	51	5200	500	12490	10	1	10254685	1784	24.86	1.35	12	0.27	700.00	12867.00	30600	20230419	-43.14	16830	20240424	3.39	24950	-30.26	20240130	16830	3.39	20240424	29300	-40.61	20230502	16830	3.39	20240424	1.88	N	294570	500	51 억	176218	N	N	0	N	N
28	20240425	141134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17500	150	2	0.86	407238690	23267	52.95	17200	17640	17200	22550	12150	17350	17502.88	1.72	7202	18136	17742	17286	16892	16436	17515	16665	51	5200	500	12490	10	1	10254685	1795	25.00	1.36	12	0.23	700.00	12867.00	30600	20230419	-42.81	16830	20240424	3.98	24950	-29.86	20240130	16830	3.98	20240424	29300	-40.27	20230502	16830	3.98	20240424	1.88	N	294570	500	51 억	176218	N	N	0	N	N
29	20240425	131134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17540	190	2	1.10	312553630	17884	40.70	17200	17600	17200	22550	12150	17350	17476.76	1.72	6615	18136	17742	17286	16892	16436	17515	16665	51	5200	500	12490	10	1	10254685	1799	25.06	1.36	12	0.17	700.00	12867.00	30600	20230419	-42.68	16830	20240424	4.22	24950	-29.70	20240130	16830	4.22	20240424	29300	-40.14	20230502	16830	4.22	20240424	1.88	N	294570	500	51 억	176218	N	N	0	N	N
30	20240425	121131	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17490	140	2	0.81	243801290	13955	31.76	17200	17600	17200	22550	12150	17350	17470.58	1.72	6422	18136	17742	17286	16892	16436	17515	16665	51	5200	500	12490	10	1	10254685	1794	24.99	1.36	12	0.14	700.00	12867.00	30600	20230419	-42.84	16830	20240424	3.92	24950	-29.90	20240130	16830	3.92	20240424	29300	-40.31	20230502	16830	3.92	20240424	1.88	N	294570	500	51 억	176218	N	N	0	N	N
31	20240425	111133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17420	70	2	0.40	191374110	10952	24.92	17200	17600	17200	22550	12150	17350	17473.96	1.72	6536	18136	17742	17286	16892	16436	17515	16665	51	5200	500	12490	10	1	10254685	1786	24.89	1.35	12	0.11	700.00	12867.00	30600	20230419	-43.07	16830	20240424	3.51	24950	-30.18	20240130	16830	3.51	20240424	29300	-40.55	20230502	16830	3.51	20240424	1.88	N	294570	500	51 억	176218	N	N	0	N	N
32	20240425	101132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17550	200	2	1.15	168522650	9642	21.94	17200	17600	17200	22550	12150	17350	17478.06	1.72	6829	18136	17742	17286	16892	16436	17515	16665	51	5200	500	12490	10	1	10254685	1800	25.07	1.36	12	0.09	700.00	12867.00	30600	20230419	-42.65	16830	20240424	4.28	24950	-29.66	20240130	16830	4.28	20240424	29300	-40.10	20230502	16830	4.28	20240424	1.88	N	294570	500	51 억	176218	N	N	0	N	N
33	20240425	091137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17300	-50	5	-0.29	11823430	686	1.56	17200	17390	17200	22550	12150	17350	17234.31	1.72	-20	18136	17742	17286	16892	16436	17515	16665	51	5200	500	12490	10	1	10254685	1774	24.71	1.34	12	0.01	700.00	12867.00	30600	20230419	-43.46	16830	20240424	2.79	24950	-30.66	20240130	16830	2.79	20240424	29300	-40.96	20230502	16830	2.79	20240424	1.88	N	294570	500	51 억	176218	N	N	0	N	N
34	20240424	161114	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17350	-150	5	-0.86	762316930	43873	267.45	17470	17680	16830	22750	12250	17500	17375.31	1.82	-11032	17786	17642	17556	17412	17326	17600	17370	51	5250	500	12600	10	1	10254685	1779	24.79	1.35	12	0.43	700.00	12867.00	31050	20230418	-44.12	16830	20240424	3.09	24950	-30.46	20240130	16830	3.09	20240424	29300	-40.78	20230502	16830	3.09	20240424	1.81	N	294570	500	51 억	187106	N	N	0	N	N
35	20240424	151130	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17290	-210	5	-1.20	716753210	41238	251.39	17470	17680	16830	22750	12250	17500	17380.56	1.82	-9584	17786	17642	17556	17412	17326	17600	17370	51	5250	500	12600	10	1	10254685	1773	24.70	1.34	12	0.40	700.00	12867.00	31050	20230418	-44.32	16830	20240424	2.73	24950	-30.70	20240130	16830	2.73	20240424	29300	-40.99	20230502	16830	2.73	20240424	1.81	N	294570	500	51 억	187106	N	N	0	N	N
36	20240424	141131	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17500	0	3	0.00	360052040	20621	125.71	17470	17680	17400	22750	12250	17500	17460.24	1.82	-5576	17786	17642	17556	17412	17326	17600	17370	51	5250	500	12600	10	1	10254685	1795	25.00	1.36	12	0.20	700.00	12867.00	31050	20230418	-43.64	17400	20240424	0.57	24950	-29.86	20240130	17400	0.57	20240424	29300	-40.27	20230502	17400	0.57	20240424	1.81	N	294570	500	51 억	187106	N	N	0	N	N
37	20240424	131134	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17470	-30	5	-0.17	309262450	17718	108.01	17470	17680	17400	22750	12250	17500	17454.41	1.82	-5027	17786	17642	17556	17412	17326	17600	17370	51	5250	500	12600	10	1	10254685	1791	24.96	1.36	12	0.17	700.00	12867.00	31050	20230418	-43.74	17400	20240424	0.40	24950	-29.98	20240130	17400	0.40	20240424	29300	-40.38	20230502	17400	0.40	20240424	1.81	N	294570	500	51 억	187106	N	N	0	N	N
38	20240424	121128	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17450	-50	5	-0.29	210272970	12037	73.38	17470	17680	17400	22750	12250	17500	17468.59	1.82	-3515	17786	17642	17556	17412	17326	17600	17370	51	5250	500	12600	10	1	10254685	1789	24.93	1.36	12	0.12	700.00	12867.00	31050	20230418	-43.80	17400	20240424	0.29	24950	-30.06	20240130	17400	0.29	20240424	29300	-40.44	20230502	17400	0.29	20240424	1.81	N	294570	500	51 억	187106	N	N	0	N	N
39	20240424	111127	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17420	-80	5	-0.46	154221030	8825	53.80	17470	17680	17400	22750	12250	17500	17475.15	1.82	-2643	17786	17642	17556	17412	17326	17600	17370	51	5250	500	12600	10	1	10254685	1786	24.89	1.35	12	0.09	700.00	12867.00	31050	20230418	-43.90	17400	20240424	0.11	24950	-30.18	20240130	17400	0.11	20240424	29300	-40.55	20230502	17400	0.11	20240424	1.81	N	294570	500	51 억	187106	N	N	0	N	N
40	20240424	101125	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17550	50	2	0.29	40685610	2320	14.14	17470	17680	17470	22750	12250	17500	17538.81	1.82	417	17786	17642	17556	17412	17326	17600	17370	51	5250	500	12600	10	1	10254685	1800	25.07	1.36	12	0.02	700.00	12867.00	31050	20230418	-43.48	17470	20240424	0.46	24950	-29.66	20240130	17470	0.46	20240424	29300	-40.10	20230502	17470	0.46	20240424	1.81	N	294570	500	51 억	187106	N	N	0	N	N
41	20240424	091129	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17650	150	2	0.86	3202150	183	1.12	17470	17680	17470	22750	12250	17500	17494.93	1.82	-8	17786	17642	17556	17412	17326	17600	17370	51	5250	500	12600	10	1	10254685	1810	25.21	1.37	12	0.00	700.00	12867.00	31050	20230418	-43.16	17470	20240424	1.03	24950	-29.26	20240130	17470	1.03	20240424	29300	-39.76	20230502	17470	1.03	20240424	1.81	N	294570	500	51 억	187106	N	N	0	N	N
42	20240423	161102	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17500	-10	5	-0.06	281522620	16064	29.48	17540	17700	17470	22750	12260	17510	17525.09	1.85	-2768	18870	18190	17830	17150	16790	18010	16970	51	5240	500	12600	10	1	10254685	1795	25.00	1.36	12	0.16	700.00	12867.00	32100	20230417	-45.48	17470	20240423	0.17	24950	-29.86	20240130	17470	0.17	20240423	29300	-40.27	20230502	17470	0.17	20240423	1.83	N	294570	500	51 억	189874	N	N	0	N	N
43	20240423	151124	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17480	-30	5	-0.17	276083990	15753	28.91	17540	17700	17470	22750	12260	17510	17525.80	1.85	-2681	18870	18190	17830	17150	16790	18010	16970	51	5240	500	12600	10	1	10254685	1793	24.97	1.36	12	0.15	700.00	12867.00	32100	20230417	-45.55	17470	20240423	0.06	24950	-29.94	20240130	17470	0.06	20240423	29300	-40.34	20230502	17470	0.06	20240423	1.83	N	294570	500	51 억	189874	N	N	0	N	N
44	20240423	141123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17520	10	2	0.06	196495920	11203	20.56	17540	17700	17500	22750	12260	17510	17539.58	1.85	-1136	18870	18190	17830	17150	16790	18010	16970	51	5240	500	12600	10	1	10254685	1797	25.03	1.36	12	0.11	700.00	12867.00	32100	20230417	-45.42	17470	20240422	0.29	24950	-29.78	20240130	17470	0.29	20240422	29300	-40.20	20230502	17470	0.29	20240422	1.83	N	294570	500	51 억	189874	N	N	0	N	N
45	20240423	131121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17500	-10	5	-0.06	187401410	10684	19.61	17540	17700	17500	22750	12260	17510	17540.38	1.85	-1059	18870	18190	17830	17150	16790	18010	16970	51	5240	500	12600	10	1	10254685	1795	25.00	1.36	12	0.10	700.00	12867.00	32100	20230417	-45.48	17470	20240422	0.17	24950	-29.86	20240130	17470	0.17	20240422	29300	-40.27	20230502	17470	0.17	20240422	1.83	N	294570	500	51 억	189874	N	N	0	N	N
46	20240423	121120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17510	0	3	0.00	175031980	9978	18.31	17540	17700	17500	22750	12260	17510	17541.79	1.85	-884	18870	18190	17830	17150	16790	18010	16970	51	5240	500	12600	10	1	10254685	1796	25.01	1.36	12	0.10	700.00	12867.00	32100	20230417	-45.45	17470	20240422	0.23	24950	-29.82	20240130	17470	0.23	20240422	29300	-40.24	20230502	17470	0.23	20240422	1.83	N	294570	500	51 억	189874	N	N	0	N	N
47	20240423	111122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17530	20	2	0.11	139945790	7974	14.63	17540	17700	17510	22750	12260	17510	17550.26	1.85	-229	18870	18190	17830	17150	16790	18010	16970	51	5240	500	12600	10	1	10254685	1798	25.04	1.36	12	0.08	700.00	12867.00	32100	20230417	-45.39	17470	20240422	0.34	24950	-29.74	20240130	17470	0.34	20240422	29300	-40.17	20230502	17470	0.34	20240422	1.83	N	294570	500	51 억	189874	N	N	0	N	N
48	20240423	101119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17530	20	2	0.11	114084000	6500	11.93	17540	17700	17510	22750	12260	17510	17551.38	1.85	77	18870	18190	17830	17150	16790	18010	16970	51	5240	500	12600	10	1	10254685	1798	25.04	1.36	12	0.06	700.00	12867.00	32100	20230417	-45.39	17470	20240422	0.34	24950	-29.74	20240130	17470	0.34	20240422	29300	-40.17	20230502	17470	0.34	20240422	1.83	N	294570	500	51 억	189874	N	N	0	N	N
49	20240423	091122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17560	50	2	0.29	10931610	620	1.14	17540	17700	17540	22750	12260	17510	17631.63	1.85	267	18870	18190	17830	17150	16790	18010	16970	51	5240	500	12600	10	1	10254685	1801	25.09	1.36	12	0.01	700.00	12867.00	32100	20230417	-45.30	17470	20240422	0.52	24950	-29.62	20240130	17470	0.52	20240422	29300	-40.07	20230502	17470	0.52	20240422	1.83	N	294570	500	51 억	189874	N	N	0	N	N
50	20240422	161117	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17510	-580	5	-3.21	941529940	53299	207.11	17990	18510	17470	23500	12670	18090	17665.70	1.94	-10623	19083	18586	18193	17696	17303	18390	17500	51	5410	500	13020	10	1	10254685	1796	25.01	1.36	12	0.52	700.00	12867.00	32350	20230414	-45.87	17470	20240422	0.23	24950	-29.82	20240130	17470	0.23	20240422	29300	-40.24	20230502	17470	0.23	20240422	1.83	N	294570	500	51 억	198927	N	N	1	N	N
51	20240422	151114	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17540	-550	5	-3.04	882912780	49954	194.11	17990	18510	17470	23500	12670	18090	17674.52	1.94	-10196	19083	18586	18193	17696	17303	18390	17500	51	5410	500	13020	10	1	10254685	1799	25.06	1.36	12	0.49	700.00	12867.00	32350	20230414	-45.78	17470	20240422	0.40	24950	-29.70	20240130	17470	0.40	20240422	29300	-40.14	20230502	17470	0.40	20240422	1.83	N	294570	500	51 억	198927	N	N	1	N	N
52	20240422	141116	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17500	-590	5	-3.26	600580890	33829	131.45	17990	18510	17490	23500	12670	18090	17753.43	1.94	-8366	19083	18586	18193	17696	17303	18390	17500	51	5410	500	13020	10	1	10254685	1795	25.00	1.36	12	0.33	700.00	12867.00	32350	20230414	-45.90	17490	20240422	0.06	24950	-29.86	20240130	17490	0.06	20240422	29300	-40.27	20230502	17490	0.06	20240422	1.83	N	294570	500	51 억	198927	N	N	1	N	N
53	20240422	131113	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	17770	-320	5	-1.77	253099810	14100	54.79	17990	18510	17740	23500	12670	18090	17950.34	1.94	-4442	19083	18586	18193	17696	17303	18390	17500	51	5410	500	13020	10	1	10254685	1822	25.39	1.38	12	0.14	700.00	12867.00	32350	20230414	-45.07	17740	20240422	0.17	24950	-28.78	20240130	17740	0.17	20240422	29300	-39.35	20230502	17740	0.17	20240422	1.83	N	294570	500	51 억	198927	N	N	1	N	N
54	20240422	121112	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18020	-70	5	-0.39	117984230	6541	25.42	17990	18510	17970	23500	12670	18090	18037.64	1.94	-243	19083	18586	18193	17696	17303	18390	17500	51	5410	500	13020	10	1	10254685	1848	25.74	1.40	12	0.06	700.00	12867.00	32350	20230414	-44.30	17800	20240419	1.24	24950	-27.78	20240130	17800	1.24	20240419	29300	-38.50	20230502	17800	1.24	20240419	1.83	N	294570	500	51 억	198927	N	N	1	N	N
55	20240422	111114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18000	-90	5	-0.50	93934430	5207	20.23	17990	18510	17970	23500	12670	18090	18040.03	1.94	-137	19083	18586	18193	17696	17303	18390	17500	51	5410	500	13020	10	1	10254685	1846	25.71	1.40	12	0.05	700.00	12867.00	32350	20230414	-44.36	17800	20240419	1.12	24950	-27.86	20240130	17800	1.12	20240419	29300	-38.57	20230502	17800	1.12	20240419	1.83	N	294570	500	51 억	198927	N	N	1	N	N
56	20240422	101115	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18070	-20	5	-0.11	29203360	1612	6.26	17990	18510	17990	23500	12670	18090	18116.23	1.94	-85	19083	18586	18193	17696	17303	18390	17500	51	5410	500	13020	10	1	10254685	1853	25.81	1.40	12	0.02	700.00	12867.00	32350	20230414	-44.14	17800	20240419	1.52	24950	-27.58	20240130	17800	1.52	20240419	29300	-38.33	20230502	17800	1.52	20240419	1.83	N	294570	500	51 억	198927	N	N	1	N	N
57	20240422	091116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18130	40	2	0.22	2750740	152	0.59	17990	18510	17990	23500	12670	18090	18096.97	1.94	-32	19083	18586	18193	17696	17303	18390	17500	51	5410	500	13020	10	1	10254685	1859	25.90	1.41	12	0.00	700.00	12867.00	32350	20230414	-43.96	17800	20240419	1.85	24950	-27.33	20240130	17800	1.85	20240419	29300	-38.12	20230502	17800	1.85	20240419	1.83	N	294570	500	51 억	198927	N	N	1	N	N
58	20240419	161022	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	18090	-340	5	-1.84	466936010	25730	187.37	18460	18690	17800	23950	12910	18430	18147.66	1.94	21	18816	18622	18436	18242	18056	18720	18340	51	5520	500	13260	10	1	10254685	1855	25.84	1.41	12	0.25	700.00	12867.00	32350	20230414	-44.08	17800	20240419	1.63	24950	-27.49	20240130	17800	1.63	20240419	30600	-40.88	20230419	17800	1.63	20240419	1.80	N	294570	500	51 억	198977	N	N	1	N	N
59	20240419	151030	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	18160	-270	5	-1.47	451897330	24899	181.32	18460	18690	17800	23950	12910	18430	18149.22	1.94	140	18816	18622	18436	18242	18056	18720	18340	51	5520	500	13260	10	1	10254685	1862	25.94	1.41	12	0.24	700.00	12867.00	32350	20230414	-43.86	17800	20240419	2.02	24950	-27.21	20240130	17800	2.02	20240419	30600	-40.65	20230419	17800	2.02	20240419	1.80	N	294570	500	51 억	198977	N	N	0	N	N
60	20240419	141022	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	18230	-200	5	-1.09	426694770	23508	171.19	18460	18690	17800	23950	12910	18430	18151.05	1.94	438	18816	18622	18436	18242	18056	18720	18340	51	5520	500	13260	10	1	10254685	1869	26.04	1.42	12	0.23	700.00	12867.00	32350	20230414	-43.65	17800	20240419	2.42	24950	-26.93	20240130	17800	2.42	20240419	30600	-40.42	20230419	17800	2.42	20240419	1.80	N	294570	500	51 억	198977	N	N	0	N	N
61	20240419	131023	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	18170	-260	5	-1.41	404264020	22268	162.16	18460	18690	17800	23950	12910	18430	18154.48	1.94	615	18816	18622	18436	18242	18056	18720	18340	51	5520	500	13260	10	1	10254685	1863	25.96	1.41	12	0.22	700.00	12867.00	32350	20230414	-43.83	17800	20240419	2.08	24950	-27.17	20240130	17800	2.08	20240419	30600	-40.62	20230419	17800	2.08	20240419	1.80	N	294570	500	51 억	198977	N	N	0	N	N
62	20240419	121019	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	18060	-370	5	-2.01	365378270	20115	146.48	18460	18690	17800	23950	12910	18430	18164.47	1.94	-841	18816	18622	18436	18242	18056	18720	18340	51	5520	500	13260	10	1	10254685	1852	25.80	1.40	12	0.20	700.00	12867.00	32350	20230414	-44.17	17800	20240419	1.46	24950	-27.62	20240130	17800	1.46	20240419	30600	-40.98	20230419	17800	1.46	20240419	1.80	N	294570	500	51 억	198977	N	N	0	N	N
63	20240419	111033	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18270	-160	5	-0.87	171403250	9331	67.95	18460	18690	18270	23950	12910	18430	18369.23	1.94	-1140	18816	18622	18436	18242	18056	18720	18340	51	5520	500	13260	10	1	10254685	1874	26.10	1.42	12	0.09	700.00	12867.00	32350	20230414	-43.52	18120	20231031	0.83	24950	-26.77	20240130	18140	0.72	20240416	30600	-40.29	20230419	18120	0.83	20231031	1.80	N	294570	500	51 억	198977	N	N	0	N	N
64	20240419	101028	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18550	120	2	0.65	64021340	3474	25.30	18460	18690	18300	23950	12910	18430	18428.71	1.94	-88	18816	18622	18436	18242	18056	18720	18340	51	5520	500	13260	10	1	10254685	1902	26.50	1.44	12	0.03	700.00	12867.00	32350	20230414	-42.66	18120	20231031	2.37	24950	-25.65	20240130	18140	2.26	20240416	30600	-39.38	20230419	18120	2.37	20231031	1.80	N	294570	500	51 억	198977	N	N	0	N	N
65	20240419	091018	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18560	130	2	0.71	27708890	1500	10.92	18460	18690	18430	23950	12910	18430	18472.59	1.94	-666	18816	18622	18436	18242	18056	18720	18340	51	5520	500	13260	10	1	10254685	1903	26.51	1.44	12	0.01	700.00	12867.00	32350	20230414	-42.63	18120	20231031	2.43	24950	-25.61	20240130	18140	2.32	20240416	30600	-39.35	20230419	18120	2.43	20231031	1.80	N	294570	500	51 억	198977	N	N	0	N	N
66	20240418	161020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18430	130	2	0.71	253109950	13727	8.08	18250	18630	18250	23750	12810	18300	18438.86	1.92	2006	22140	20220	19230	17310	16320	19725	16815	51	5450	500	13170	10	1	10254685	1890	26.33	1.43	12	0.13	700.00	12867.00	32350	20230414	-43.03	18120	20231031	1.71	24950	-26.13	20240130	18140	1.60	20240416	31050	-40.64	20230418	18120	1.71	20231031	1.76	N	294570	500	51 억	197212	N	N	1	N	N
67	20240418	151019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18430	130	2	0.71	245280140	13302	7.83	18250	18630	18250	23750	12810	18300	18439.34	1.92	2119	22140	20220	19230	17310	16320	19725	16815	51	5450	500	13170	10	1	10254685	1890	26.33	1.43	12	0.13	700.00	12867.00	32350	20230414	-43.03	18120	20231031	1.71	24950	-26.13	20240130	18140	1.60	20240416	31050	-40.64	20230418	18120	1.71	20231031	1.76	N	294570	500	51 억	197212	N	N	1	N	N
68	20240418	141025	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18450	150	2	0.82	239362810	12981	7.65	18250	18630	18250	23750	12810	18300	18439.47	1.92	2181	22140	20220	19230	17310	16320	19725	16815	51	5450	500	13170	10	1	10254685	1892	26.36	1.43	12	0.13	700.00	12867.00	32350	20230414	-42.97	18120	20231031	1.82	24950	-26.05	20240130	18140	1.71	20240416	31050	-40.58	20230418	18120	1.82	20231031	1.76	N	294570	500	51 억	197212	N	N	1	N	N
69	20240418	131016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18480	180	2	0.98	223359140	12115	7.14	18250	18630	18250	23750	12810	18300	18436.58	1.92	2507	22140	20220	19230	17310	16320	19725	16815	51	5450	500	13170	10	1	10254685	1895	26.40	1.44	12	0.12	700.00	12867.00	32350	20230414	-42.87	18120	20231031	1.99	24950	-25.93	20240130	18140	1.87	20240416	31050	-40.48	20230418	18120	1.99	20231031	1.76	N	294570	500	51 억	197212	N	N	1	N	N
70	20240418	121016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18540	240	2	1.31	190224280	10323	6.08	18250	18630	18250	23750	12810	18300	18427.23	1.92	2789	22140	20220	19230	17310	16320	19725	16815	51	5450	500	13170	10	1	10254685	1901	26.49	1.44	12	0.10	700.00	12867.00	32350	20230414	-42.69	18120	20231031	2.32	24950	-25.69	20240130	18140	2.21	20240416	31050	-40.29	20230418	18120	2.32	20231031	1.76	N	294570	500	51 억	197212	N	N	1	N	N
71	20240418	111023	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18550	250	2	1.37	165434190	8983	5.29	18250	18630	18250	23750	12810	18300	18416.36	1.92	3045	22140	20220	19230	17310	16320	19725	16815	51	5450	500	13170	10	1	10254685	1902	26.50	1.44	12	0.09	700.00	12867.00	32350	20230414	-42.66	18120	20231031	2.37	24950	-25.65	20240130	18140	2.26	20240416	31050	-40.26	20230418	18120	2.37	20231031	1.76	N	294570	500	51 억	197212	N	N	1	N	N
72	20240418	101020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18460	160	2	0.87	138596310	7532	4.44	18250	18630	18250	23750	12810	18300	18401.00	1.92	3290	22140	20220	19230	17310	16320	19725	16815	51	5450	500	13170	10	1	10254685	1893	26.37	1.43	12	0.07	700.00	12867.00	32350	20230414	-42.94	18120	20231031	1.88	24950	-26.01	20240130	18140	1.76	20240416	31050	-40.55	20230418	18120	1.88	20231031	1.76	N	294570	500	51 억	197212	N	N	1	N	N
73	20240418	091016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18320	20	2	0.11	14305150	781	0.46	18250	18440	18250	23750	12810	18300	18316.45	1.92	-41	22140	20220	19230	17310	16320	19725	16815	51	5450	500	13170	10	1	10254685	1879	26.17	1.42	12	0.01	700.00	12867.00	32350	20230414	-43.37	18120	20231031	1.10	24950	-26.57	20240130	18140	0.99	20240416	31050	-41.00	20230418	18120	1.10	20231031	1.76	N	294570	500	51 억	197212	N	N	1	N	N
74	20240417	161008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18300	-130	5	-0.71	3277799450	168940	900.01	18570	21150	18240	23950	12910	18430	19404.47	1.98	-5748	18743	18586	18363	18206	17983	18665	18285	51	5520	500	13260	10	1	10254685	1877	26.14	1.42	12	1.65	700.00	12867.00	32350	20230414	-43.43	18120	20231031	0.99	24950	-26.65	20240130	18140	0.88	20240416	32100	-42.99	20230417	18120	0.99	20231031	1.77	N	294570	500	51 억	203042	N	N	1	N	N
75	20240417	151024	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18340	-90	5	-0.49	3208883630	165177	879.96	18570	21150	18240	23950	12910	18430	19426.94	1.98	-4794	18743	18586	18363	18206	17983	18665	18285	51	5520	500	13260	10	1	10254685	1881	26.20	1.43	12	1.61	700.00	12867.00	32350	20230414	-43.31	18120	20231031	1.21	24950	-26.49	20240130	18140	1.10	20240416	32100	-42.87	20230417	18120	1.21	20231031	1.77	N	294570	500	51 억	203042	N	N	2	N	N
76	20240417	141020	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18600	170	2	0.92	2954740850	151495	807.07	18570	21150	18240	23950	12910	18430	19503.88	1.98	-3172	18743	18586	18363	18206	17983	18665	18285	51	5520	500	13260	10	1	10254685	1907	26.57	1.45	12	1.48	700.00	12867.00	32350	20230414	-42.50	18120	20231031	2.65	24950	-25.45	20240130	18140	2.54	20240416	32100	-42.06	20230417	18120	2.65	20231031	1.77	N	294570	500	51 억	203042	N	N	2	N	N
77	20240417	131021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18390	-40	5	-0.22	129739160	7052	37.57	18570	18600	18240	23950	12910	18430	18397.50	1.98	735	18743	18586	18363	18206	17983	18665	18285	51	5520	500	13260	10	1	10254685	1886	26.27	1.43	12	0.07	700.00	12867.00	32350	20230414	-43.15	18120	20231031	1.49	24950	-26.29	20240130	18140	1.38	20240416	32100	-42.71	20230417	18120	1.49	20231031	1.77	N	294570	500	51 억	203042	N	N	2	N	N
78	20240417	121022	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18390	-40	5	-0.22	108030340	5866	31.25	18570	18600	18320	23950	12910	18430	18416.36	1.98	495	18743	18586	18363	18206	17983	18665	18285	51	5520	500	13260	10	1	10254685	1886	26.27	1.43	12	0.06	700.00	12867.00	32350	20230414	-43.15	18120	20231031	1.49	24950	-26.29	20240130	18140	1.38	20240416	32100	-42.71	20230417	18120	1.49	20231031	1.77	N	294570	500	51 억	203042	N	N	2	N	N
79	20240417	111026	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18400	-30	5	-0.16	52846580	2858	15.23	18570	18600	18330	23950	12910	18430	18490.76	1.98	-227	18743	18586	18363	18206	17983	18665	18285	51	5520	500	13260	10	1	10254685	1887	26.29	1.43	12	0.03	700.00	12867.00	32350	20230414	-43.12	18120	20231031	1.55	24950	-26.25	20240130	18140	1.43	20240416	32100	-42.68	20230417	18120	1.55	20231031	1.77	N	294570	500	51 억	203042	N	N	2	N	N
80	20240417	101016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18490	60	2	0.33	39583420	2136	11.38	18570	18600	18450	23950	12910	18430	18531.56	1.98	-543	18743	18586	18363	18206	17983	18665	18285	51	5520	500	13260	10	1	10254685	1896	26.41	1.44	12	0.02	700.00	12867.00	32350	20230414	-42.84	18120	20231031	2.04	24950	-25.89	20240130	18140	1.93	20240416	32100	-42.40	20230417	18120	2.04	20231031	1.77	N	294570	500	51 억	203042	N	N	2	N	N
81	20240417	091013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18570	140	2	0.76	1207030	65	0.35	18570	18570	18560	23950	12910	18430	18569.69	1.98	-16	18743	18586	18363	18206	17983	18665	18285	51	5520	500	13260	10	1	10254685	1904	26.53	1.44	12	0.00	700.00	12867.00	32350	20230414	-42.60	18120	20231031	2.48	24950	-25.57	20240130	18140	2.37	20240416	32100	-42.15	20230417	18120	2.48	20231031	1.77	N	294570	500	51 억	203042	N	N	2	N	N
82	20240416	161018	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18430	40	2	0.22	341226880	18651	116.23	18390	18520	18140	23900	12880	18390	18295.16	2.02	-3887	18730	18560	18420	18250	18110	18645	18335	51	5510	500	13240	10	1	10254685	1890	26.33	1.43	12	0.18	700.00	12867.00	32350	20230414	-43.03	18120	20231031	1.71	24950	-26.13	20240130	18140	1.60	20240416	32100	-42.59	20230417	18120	1.71	20231031	1.80	N	294570	500	51 억	206929	N	N	2	N	N
83	20240416	151017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18400	10	2	0.05	318894290	17439	108.67	18390	18520	18140	23900	12880	18390	18286.27	2.02	-3477	18730	18560	18420	18250	18110	18645	18335	51	5510	500	13240	10	1	10254685	1887	26.29	1.43	12	0.17	700.00	12867.00	32350	20230414	-43.12	18120	20231031	1.55	24950	-26.25	20240130	18140	1.43	20240416	32100	-42.68	20230417	18120	1.55	20231031	1.80	N	294570	500	51 억	206929	N	N	2	N	N
84	20240416	141018	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18310	-80	5	-0.44	290623180	15888	99.01	18390	18520	18140	23900	12880	18390	18291.99	2.02	-3606	18730	18560	18420	18250	18110	18645	18335	51	5510	500	13240	10	1	10254685	1878	26.16	1.42	12	0.15	700.00	12867.00	32350	20230414	-43.40	18120	20231031	1.05	24950	-26.61	20240130	18140	0.94	20240416	32100	-42.96	20230417	18120	1.05	20231031	1.80	N	294570	500	51 억	206929	N	N	2	N	N
85	20240416	131015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18300	-90	5	-0.49	248657100	13589	84.68	18390	18520	18140	23900	12880	18390	18298.41	2.02	-3546	18730	18560	18420	18250	18110	18645	18335	51	5510	500	13240	10	1	10254685	1877	26.14	1.42	12	0.13	700.00	12867.00	32350	20230414	-43.43	18120	20231031	0.99	24950	-26.65	20240130	18140	0.88	20240416	32100	-42.99	20230417	18120	0.99	20231031	1.80	N	294570	500	51 억	206929	N	N	2	N	N
86	20240416	121017	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18470	80	2	0.44	208092820	11375	70.89	18390	18520	18140	23900	12880	18390	18293.87	2.02	-2935	18730	18560	18420	18250	18110	18645	18335	51	5510	500	13240	10	1	10254685	1894	26.39	1.44	12	0.11	700.00	12867.00	32350	20230414	-42.91	18120	20231031	1.93	24950	-25.97	20240130	18140	1.82	20240416	32100	-42.46	20230417	18120	1.93	20231031	1.80	N	294570	500	51 억	206929	N	N	2	N	N
87	20240416	111013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18170	-220	5	-1.20	126742320	6921	43.13	18390	18520	18140	23900	12880	18390	18312.72	2.02	-2565	18730	18560	18420	18250	18110	18645	18335	51	5510	500	13240	10	1	10254685	1863	25.96	1.41	12	0.07	700.00	12867.00	32350	20230414	-43.83	18120	20231031	0.28	24950	-27.17	20240130	18140	0.17	20240416	32100	-43.40	20230417	18120	0.28	20231031	1.80	N	294570	500	51 억	206929	N	N	2	N	N
88	20240416	101005	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18400	10	2	0.05	31284760	1701	10.60	18390	18520	18330	23900	12880	18390	18391.98	2.02	-175	18730	18560	18420	18250	18110	18645	18335	51	5510	500	13240	10	1	10254685	1887	26.29	1.43	12	0.02	700.00	12867.00	32350	20230414	-43.12	18120	20231031	1.55	24950	-26.25	20240130	18270	0.71	20240308	32100	-42.68	20230417	18120	1.55	20231031	1.80	N	294570	500	51 억	206929	N	N	2	N	N
89	20240416	091005	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18510	120	2	0.65	444010	24	0.15	18390	18520	18390	23900	12880	18390	18500.42	2.02	0	18730	18560	18420	18250	18110	18645	18335	51	5510	500	13240	10	1	10254685	1898	26.44	1.44	12	0.00	700.00	12867.00	32350	20230414	-42.78	18120	20231031	2.15	24950	-25.81	20240130	18270	1.31	20240308	32100	-42.34	20230417	18120	2.15	20231031	1.80	N	294570	500	51 억	206929	N	N	2	N	N
90	20240415	161004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18390	-210	5	-1.13	291410650	15847	218.67	18290	18590	18280	24150	13020	18600	18389.01	2.02	-186	19066	18832	18666	18432	18266	18750	18350	51	5550	500	13390	10	1	10254685	1886	26.27	1.43	12	0.15	700.00	12867.00	32350	20230414	-43.15	18120	20231031	1.49	24950	-26.29	20240130	18270	0.66	20240308	32100	-42.71	20230417	18120	1.49	20231031	1.81	N	294570	500	51 억	207061	N	N	2	N	N
91	20240415	151008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18390	-210	5	-1.13	281934760	15332	211.56	18290	18590	18280	24150	13020	18600	18388.65	2.02	-266	19066	18832	18666	18432	18266	18750	18350	51	5550	500	13390	10	1	10254685	1886	26.27	1.43	12	0.15	700.00	12867.00	32350	20230414	-43.15	18120	20231031	1.49	24950	-26.29	20240130	18270	0.66	20240308	32100	-42.71	20230417	18120	1.49	20231031	1.81	N	294570	500	51 억	207061	N	N	0	N	N
92	20240415	141002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18510	-90	5	-0.48	254573880	13850	191.11	18290	18590	18280	24150	13020	18600	18380.79	2.02	43	19066	18832	18666	18432	18266	18750	18350	51	5550	500	13390	10	1	10254685	1898	26.44	1.44	12	0.14	700.00	12867.00	32350	20230414	-42.78	18120	20231031	2.15	24950	-25.81	20240130	18270	1.31	20240308	32100	-42.34	20230417	18120	2.15	20231031	1.81	N	294570	500	51 억	207061	N	N	0	N	N
93	20240415	130950	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18470	-130	5	-0.70	238929740	13003	179.43	18290	18590	18280	24150	13020	18600	18374.97	2.02	28	19066	18832	18666	18432	18266	18750	18350	51	5550	500	13390	10	1	10254685	1894	26.39	1.44	12	0.13	700.00	12867.00	32350	20230414	-42.91	18120	20231031	1.93	24950	-25.97	20240130	18270	1.09	20240308	32100	-42.46	20230417	18120	1.93	20231031	1.81	N	294570	500	51 억	207061	N	N	0	N	N
94	20240415	121007	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18340	-260	5	-1.40	198237300	10792	148.92	18290	18590	18280	24150	13020	18600	18368.91	2.02	-458	19066	18832	18666	18432	18266	18750	18350	51	5550	500	13390	10	1	10254685	1881	26.20	1.43	12	0.11	700.00	12867.00	32350	20230414	-43.31	18120	20231031	1.21	24950	-26.49	20240130	18270	0.38	20240308	32100	-42.87	20230417	18120	1.21	20231031	1.81	N	294570	500	51 억	207061	N	N	0	N	N
95	20240415	111005	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18420	-180	5	-0.97	166237860	9050	124.88	18290	18590	18280	24150	13020	18600	18368.82	2.02	-137	19066	18832	18666	18432	18266	18750	18350	51	5550	500	13390	10	1	10254685	1889	26.31	1.43	12	0.09	700.00	12867.00	32350	20230414	-43.06	18120	20231031	1.66	24950	-26.17	20240130	18270	0.82	20240308	32100	-42.62	20230417	18120	1.66	20231031	1.81	N	294570	500	51 억	207061	N	N	0	N	N
96	20240415	100959	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18530	-70	5	-0.38	152740670	8318	114.78	18290	18590	18280	24150	13020	18600	18362.67	2.02	53	19066	18832	18666	18432	18266	18750	18350	51	5550	500	13390	10	1	10254685	1900	26.47	1.44	12	0.08	700.00	12867.00	32350	20230414	-42.72	18120	20231031	2.26	24950	-25.73	20240130	18270	1.42	20240308	32100	-42.27	20230417	18120	2.26	20231031	1.81	N	294570	500	51 억	207061	N	N	0	N	N
97	20240415	091008	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18500	-100	5	-0.54	78952890	4313	59.51	18290	18590	18280	24150	13020	18600	18305.79	2.02	70	19066	18832	18666	18432	18266	18750	18350	51	5550	500	13390	10	1	10254685	1897	26.43	1.44	12	0.04	700.00	12867.00	32350	20230414	-42.81	18120	20231031	2.10	24950	-25.85	20240130	18270	1.26	20240308	32100	-42.37	20230417	18120	2.10	20231031	1.81	N	294570	500	51 억	207061	N	N	0	N	N
98	20240412	160958	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18600	-100	5	-0.53	134024610	7207	47.88	18760	18900	18500	24300	13090	18700	18596.45	2.02	358	19313	19006	18753	18446	18193	18880	18320	51	5600	500	13460	10	1	10254685	1907	26.57	1.45	12	0.07	700.00	12867.00	32350	20230414	-42.50	18120	20231031	2.65	24950	-25.45	20240130	18270	1.81	20240308	32350	-42.50	20230414	18120	2.65	20231031	1.79	N	294570	500	51 억	206694	N	N	0	N	N
99	20240412	151002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18660	-40	5	-0.21	125701670	6759	44.91	18760	18900	18500	24300	13090	18700	18597.67	2.02	498	19313	19006	18753	18446	18193	18880	18320	51	5600	500	13460	10	1	10254685	1914	26.66	1.45	12	0.07	700.00	12867.00	32350	20230414	-42.32	18120	20231031	2.98	24950	-25.21	20240130	18270	2.13	20240308	32350	-42.32	20230414	18120	2.98	20231031	1.79	N	294570	500	51 억	206694	N	N	0	N	N
100	20240412	140958	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18660	-40	5	-0.21	118999400	6399	42.52	18760	18900	18500	24300	13090	18700	18596.56	2.02	528	19313	19006	18753	18446	18193	18880	18320	51	5600	500	13460	10	1	10254685	1914	26.66	1.45	12	0.06	700.00	12867.00	32350	20230414	-42.32	18120	20231031	2.98	24950	-25.21	20240130	18270	2.13	20240308	32350	-42.32	20230414	18120	2.98	20231031	1.79	N	294570	500	51 억	206694	N	N	0	N	N
101	20240412	130947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18660	-40	5	-0.21	114094990	6136	40.77	18760	18900	18500	24300	13090	18700	18594.36	2.02	594	19313	19006	18753	18446	18193	18880	18320	51	5600	500	13460	10	1	10254685	1914	26.66	1.45	12	0.06	700.00	12867.00	32350	20230414	-42.32	18120	20231031	2.98	24950	-25.21	20240130	18270	2.13	20240308	32350	-42.32	20230414	18120	2.98	20231031	1.79	N	294570	500	51 억	206694	N	N	0	N	N
102	20240412	120953	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18660	-40	5	-0.21	107702470	5792	38.48	18760	18900	18500	24300	13090	18700	18595.04	2.02	688	19313	19006	18753	18446	18193	18880	18320	51	5600	500	13460	10	1	10254685	1914	26.66	1.45	12	0.06	700.00	12867.00	32350	20230414	-42.32	18120	20231031	2.98	24950	-25.21	20240130	18270	2.13	20240308	32350	-42.32	20230414	18120	2.98	20231031	1.79	N	294570	500	51 억	206694	N	N	0	N	N
103	20240412	110953	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18800	100	2	0.53	104714460	5632	37.42	18760	18900	18500	24300	13090	18700	18592.77	2.02	775	19313	19006	18753	18446	18193	18880	18320	51	5600	500	13460	10	1	10254685	1928	26.86	1.46	12	0.05	700.00	12867.00	32350	20230414	-41.89	18120	20231031	3.75	24950	-24.65	20240130	18270	2.90	20240308	32350	-41.89	20230414	18120	3.75	20231031	1.79	N	294570	500	51 억	206694	N	N	0	N	N
104	20240412	100954	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18630	-70	5	-0.37	34705690	1860	12.36	18760	18900	18550	24300	13090	18700	18658.97	2.02	-142	19313	19006	18753	18446	18193	18880	18320	51	5600	500	13460	10	1	10254685	1910	26.61	1.45	12	0.02	700.00	12867.00	32350	20230414	-42.41	18120	20231031	2.81	24950	-25.33	20240130	18270	1.97	20240308	32350	-42.41	20230414	18120	2.81	20231031	1.79	N	294570	500	51 억	206694	N	N	0	N	N
105	20240412	090954	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18700	0	3	0.00	9337540	498	3.31	18760	18900	18700	24300	13090	18700	18750.08	2.02	-427	19313	19006	18753	18446	18193	18880	18320	51	5600	500	13460	10	1	10254685	1918	26.71	1.45	12	0.00	700.00	12867.00	32350	20230414	-42.19	18120	20231031	3.20	24950	-25.05	20240130	18270	2.35	20240308	32350	-42.19	20230414	18120	3.20	20231031	1.79	N	294570	500	51 억	206694	N	N	0	N	N
106	20240411	160950	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18700	-90	5	-0.48	279468870	15050	194.65	19060	19060	18500	24400	13160	18790	18569.32	2.01	97	19336	19062	18916	18642	18496	18990	18570	51	5610	500	13520	10	1	10254685	1918	26.71	1.45	12	0.15	700.00	12867.00	32350	20230414	-42.19	18120	20231031	3.20	24950	-25.05	20240130	18270	2.35	20240308	32350	-42.19	20230414	18120	3.20	20231031	1.79	N	294570	500	51 억	206597	N	N	0	N	N
107	20240411	150954	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18650	-140	5	-0.75	265213720	14287	184.78	19060	19060	18500	24400	13160	18790	18563.29	2.01	142	19336	19062	18916	18642	18496	18990	18570	51	5610	500	13520	10	1	10254685	1912	26.64	1.45	12	0.14	700.00	12867.00	32350	20230414	-42.35	18120	20231031	2.92	24950	-25.25	20240130	18270	2.08	20240308	32350	-42.35	20230414	18120	2.92	20231031	1.79	N	294570	500	51 억	206597	N	N	0	N	N
108	20240411	140953	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18590	-200	5	-1.06	221063760	11908	154.01	19060	19060	18500	24400	13160	18790	18564.31	2.01	-35	19336	19062	18916	18642	18496	18990	18570	51	5610	500	13520	10	1	10254685	1906	26.56	1.44	12	0.12	700.00	12867.00	32350	20230414	-42.53	18120	20231031	2.59	24950	-25.49	20240130	18270	1.75	20240308	32350	-42.53	20230414	18120	2.59	20231031	1.79	N	294570	500	51 억	206597	N	N	0	N	N
109	20240411	130940	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18580	-210	5	-1.12	186286750	10041	129.86	19060	19060	18500	24400	13160	18790	18552.61	2.01	-45	19336	19062	18916	18642	18496	18990	18570	51	5610	500	13520	10	1	10254685	1905	26.54	1.44	12	0.10	700.00	12867.00	32350	20230414	-42.57	18120	20231031	2.54	24950	-25.53	20240130	18270	1.70	20240308	32350	-42.57	20230414	18120	2.54	20231031	1.79	N	294570	500	51 억	206597	N	N	0	N	N
110	20240411	120954	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18560	-230	5	-1.22	152209760	8202	106.08	19060	19060	18500	24400	13160	18790	18557.64	2.01	40	19336	19062	18916	18642	18496	18990	18570	51	5610	500	13520	10	1	10254685	1903	26.51	1.44	12	0.08	700.00	12867.00	32350	20230414	-42.63	18120	20231031	2.43	24950	-25.61	20240130	18270	1.59	20240308	32350	-42.63	20230414	18120	2.43	20231031	1.79	N	294570	500	51 억	206597	N	N	0	N	N
111	20240411	110944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18520	-270	5	-1.44	130064350	7010	90.66	19060	19060	18500	24400	13160	18790	18554.12	2.01	48	19336	19062	18916	18642	18496	18990	18570	51	5610	500	13520	10	1	10254685	1899	26.46	1.44	12	0.07	700.00	12867.00	32350	20230414	-42.75	18120	20231031	2.21	24950	-25.77	20240130	18270	1.37	20240308	32350	-42.75	20230414	18120	2.21	20231031	1.79	N	294570	500	51 억	206597	N	N	0	N	N
112	20240411	100951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18630	-160	5	-0.85	99392900	5356	69.27	19060	19060	18500	24400	13160	18790	18557.30	2.01	85	19336	19062	18916	18642	18496	18990	18570	51	5610	500	13520	10	1	10254685	1910	26.61	1.45	12	0.05	700.00	12867.00	32350	20230414	-42.41	18120	20231031	2.81	24950	-25.33	20240130	18270	1.97	20240308	32350	-42.41	20230414	18120	2.81	20231031	1.79	N	294570	500	51 억	206597	N	N	0	N	N
113	20240411	090951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18660	-130	5	-0.69	20076240	1074	13.89	19060	19060	18590	24400	13160	18790	18692.96	2.01	-641	19336	19062	18916	18642	18496	18990	18570	51	5610	500	13520	10	1	10254685	1914	26.66	1.45	12	0.01	700.00	12867.00	32350	20230414	-42.32	18120	20231031	2.98	24950	-25.21	20240130	18270	2.13	20240308	32350	-42.32	20230414	18120	2.98	20231031	1.79	N	294570	500	51 억	206597	N	N	0	N	N
114	20240409	160933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18790	-90	5	-0.48	136092890	7224	49.49	18890	19190	18770	24500	13220	18880	18839.09	2.03	-1449	19346	19112	18996	18762	18646	19055	18705	51	5620	500	13590	10	1	10254685	1927	26.84	1.46	12	0.07	700.00	12867.00	32350	20230414	-41.92	18120	20231031	3.70	24950	-24.69	20240130	18270	2.85	20240308	32350	-41.92	20230414	18120	3.70	20231031	1.81	N	294570	500	51 억	208236	N	N	0	N	N
115	20240409	150939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18800	-80	5	-0.42	118670650	6297	43.14	18890	19190	18770	24500	13220	18880	18845.59	2.03	-1125	19346	19112	18996	18762	18646	19055	18705	51	5620	500	13590	10	1	10254685	1928	26.86	1.46	12	0.06	700.00	12867.00	32350	20230414	-41.89	18120	20231031	3.75	24950	-24.65	20240130	18270	2.90	20240308	32350	-41.89	20230414	18120	3.75	20231031	1.81	N	294570	500	51 억	208236	N	N	0	N	N
116	20240409	140944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18880	0	3	0.00	108215430	5741	39.33	18890	19190	18770	24500	13220	18880	18849.58	2.03	-894	19346	19112	18996	18762	18646	19055	18705	51	5620	500	13590	10	1	10254685	1936	26.97	1.47	12	0.06	700.00	12867.00	32350	20230414	-41.64	18120	20231031	4.19	24950	-24.33	20240130	18270	3.34	20240308	32350	-41.64	20230414	18120	4.19	20231031	1.81	N	294570	500	51 억	208236	N	N	0	N	N
117	20240409	130936	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18840	-40	5	-0.21	71916330	3814	26.13	18890	19190	18770	24500	13220	18880	18855.88	2.03	-814	19346	19112	18996	18762	18646	19055	18705	51	5620	500	13590	10	1	10254685	1932	26.91	1.46	12	0.04	700.00	12867.00	32350	20230414	-41.76	18120	20231031	3.97	24950	-24.49	20240130	18270	3.12	20240308	32350	-41.76	20230414	18120	3.97	20231031	1.81	N	294570	500	51 억	208236	N	N	0	N	N
118	20240409	120941	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18840	-40	5	-0.21	65104960	3452	23.65	18890	19190	18770	24500	13220	18880	18860.07	2.03	-762	19346	19112	18996	18762	18646	19055	18705	51	5620	500	13590	10	1	10254685	1932	26.91	1.46	12	0.03	700.00	12867.00	32350	20230414	-41.76	18120	20231031	3.97	24950	-24.49	20240130	18270	3.12	20240308	32350	-41.76	20230414	18120	3.97	20231031	1.81	N	294570	500	51 억	208236	N	N	0	N	N
119	20240409	110938	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18840	-40	5	-0.21	54932480	2912	19.95	18890	19190	18770	24500	13220	18880	18864.18	2.03	-610	19346	19112	18996	18762	18646	19055	18705	51	5620	500	13590	10	1	10254685	1932	26.91	1.46	12	0.03	700.00	12867.00	32350	20230414	-41.76	18120	20231031	3.97	24950	-24.49	20240130	18270	3.12	20240308	32350	-41.76	20230414	18120	3.97	20231031	1.81	N	294570	500	51 억	208236	N	N	0	N	N
120	20240409	100932	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18980	100	2	0.53	26981110	1426	9.77	18890	19190	18790	24500	13220	18880	18920.83	2.03	-111	19346	19112	18996	18762	18646	19055	18705	51	5620	500	13590	10	1	10254685	1946	27.11	1.48	12	0.01	700.00	12867.00	32350	20230414	-41.33	18120	20231031	4.75	24950	-23.93	20240130	18270	3.89	20240308	32350	-41.33	20230414	18120	4.75	20231031	1.81	N	294570	500	51 억	208236	N	N	0	N	N
121	20240409	090951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18880	0	3	0.00	6084960	322	2.21	18890	19190	18880	24500	13220	18880	18897.39	2.03	31	19346	19112	18996	18762	18646	19055	18705	51	5620	500	13590	10	1	10254685	1936	26.97	1.47	12	0.00	700.00	12867.00	32350	20230414	-41.64	18120	20231031	4.19	24950	-24.33	20240130	18270	3.34	20240308	32350	-41.64	20230414	18120	4.19	20231031	1.81	N	294570	500	51 억	208236	N	N	0	N	N
122	20240408	160932	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18880	-370	5	-1.92	275870750	14547	71.37	19100	19230	18880	25000	13480	19250	18964.16	2.05	-1502	19636	19442	19306	19112	18976	19375	19045	51	5750	500	13860	10	1	10254685	1936	26.97	1.47	12	0.14	700.00	12867.00	32350	20230414	-41.64	18120	20231031	4.19	24950	-24.33	20240130	18270	3.34	20240308	32350	-41.64	20230414	18120	4.19	20231031	1.83	N	294570	500	51 억	209854	N	N	6	N	N
123	20240408	150939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18970	-280	5	-1.45	269243100	14196	69.65	19100	19230	18890	25000	13480	19250	18966.12	2.05	-1403	19636	19442	19306	19112	18976	19375	19045	51	5750	500	13860	10	1	10254685	1945	27.10	1.47	12	0.14	700.00	12867.00	32350	20230414	-41.36	18120	20231031	4.69	24950	-23.97	20240130	18270	3.83	20240308	32350	-41.36	20230414	18120	4.69	20231031	1.83	N	294570	500	51 억	209854	N	N	6	N	N
124	20240408	140938	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18910	-340	5	-1.77	236254890	12451	61.09	19100	19230	18890	25000	13480	19250	18974.77	2.05	-1495	19636	19442	19306	19112	18976	19375	19045	51	5750	500	13860	10	1	10254685	1939	27.01	1.47	12	0.12	700.00	12867.00	32350	20230414	-41.55	18120	20231031	4.36	24950	-24.21	20240130	18270	3.50	20240308	32350	-41.55	20230414	18120	4.36	20231031	1.83	N	294570	500	51 억	209854	N	N	6	N	N
125	20240408	130933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19040	-210	5	-1.09	200741390	10578	51.90	19100	19230	18890	25000	13480	19250	18977.25	2.05	-1853	19636	19442	19306	19112	18976	19375	19045	51	5750	500	13860	10	1	10254685	1952	27.20	1.48	12	0.10	700.00	12867.00	32350	20230414	-41.14	18120	20231031	5.08	24950	-23.69	20240130	18270	4.21	20240308	32350	-41.14	20230414	18120	5.08	20231031	1.83	N	294570	500	51 억	209854	N	N	6	N	N
126	20240408	120940	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18990	-260	5	-1.35	191486550	10091	49.51	19100	19230	18890	25000	13480	19250	18975.97	2.05	-1760	19636	19442	19306	19112	18976	19375	19045	51	5750	500	13860	10	1	10254685	1947	27.13	1.48	12	0.10	700.00	12867.00	32350	20230414	-41.30	18120	20231031	4.80	24950	-23.89	20240130	18270	3.94	20240308	32350	-41.30	20230414	18120	4.80	20231031	1.83	N	294570	500	51 억	209854	N	N	6	N	N
127	20240408	110941	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18960	-290	5	-1.51	138179370	7277	35.70	19100	19230	18890	25000	13480	19250	18988.51	2.05	-1312	19636	19442	19306	19112	18976	19375	19045	51	5750	500	13860	10	1	10254685	1944	27.09	1.47	12	0.07	700.00	12867.00	32350	20230414	-41.39	18120	20231031	4.64	24950	-24.01	20240130	18270	3.78	20240308	32350	-41.39	20230414	18120	4.64	20231031	1.83	N	294570	500	51 억	209854	N	N	6	N	N
128	20240408	100929	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18940	-310	5	-1.61	104344460	5489	26.93	19100	19230	18890	25000	13480	19250	19009.74	2.05	-1222	19636	19442	19306	19112	18976	19375	19045	51	5750	500	13860	10	1	10254685	1942	27.06	1.47	12	0.05	700.00	12867.00	32350	20230414	-41.45	18120	20231031	4.53	24950	-24.09	20240130	18270	3.67	20240308	32350	-41.45	20230414	18120	4.53	20231031	1.83	N	294570	500	51 억	209854	N	N	6	N	N
129	20240408	090939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	19230	-20	5	-0.10	5578190	292	1.43	19100	19230	19100	25000	13480	19250	19103.39	2.05	26	19636	19442	19306	19112	18976	19375	19045	51	5750	500	13860	10	1	10254685	1972	27.47	1.49	12	0.00	700.00	12867.00	32350	20230414	-40.56	18120	20231031	6.13	24950	-22.93	20240130	18270	5.25	20240308	32350	-40.56	20230414	18120	6.13	20231031	1.83	N	294570	500	51 억	209854	N	N	6	N	N
130	20240405	160936	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19250	-200	5	-1.03	390929620	20251	174.20	19450	19500	19170	25250	13620	19450	19304.36	2.02	2791	20190	19820	19620	19250	19050	19720	19150	51	5800	500	14000	10	1	10254685	1974	27.50	1.50	12	0.20	700.00	12867.00	32350	20230414	-40.49	18120	20231031	6.24	24950	-22.85	20240130	18270	5.36	20240308	32350	-40.49	20230414	18120	6.24	20231031	1.84	N	294570	500	51 억	207356	N	N	6	N	N
131	20240405	150932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19270	-180	5	-0.93	357696280	18521	159.32	19450	19500	19200	25250	13620	19450	19313.01	2.02	2760	20190	19820	19620	19250	19050	19720	19150	51	5800	500	14000	10	1	10254685	1976	27.53	1.50	12	0.18	700.00	12867.00	32350	20230414	-40.43	18120	20231031	6.35	24950	-22.77	20240130	18270	5.47	20240308	32350	-40.43	20230414	18120	6.35	20231031	1.84	N	294570	500	51 억	207356	N	N	0	N	N
132	20240405	140930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19260	-190	5	-0.98	316668410	16386	140.95	19450	19500	19230	25250	13620	19450	19325.55	2.02	2932	20190	19820	19620	19250	19050	19720	19150	51	5800	500	14000	10	1	10254685	1975	27.51	1.50	12	0.16	700.00	12867.00	32350	20230414	-40.46	18120	20231031	6.29	24950	-22.81	20240130	18270	5.42	20240308	32350	-40.46	20230414	18120	6.29	20231031	1.84	N	294570	500	51 억	207356	N	N	0	N	N
133	20240405	130927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19270	-180	5	-0.93	286823880	14835	127.61	19450	19500	19230	25250	13620	19450	19334.27	2.02	2760	20190	19820	19620	19250	19050	19720	19150	51	5800	500	14000	10	1	10254685	1976	27.53	1.50	12	0.14	700.00	12867.00	32350	20230414	-40.43	18120	20231031	6.35	24950	-22.77	20240130	18270	5.47	20240308	32350	-40.43	20230414	18120	6.35	20231031	1.84	N	294570	500	51 억	207356	N	N	0	N	N
134	20240405	120931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19280	-170	5	-0.87	259702130	13428	115.51	19450	19500	19230	25250	13620	19450	19340.34	2.02	2078	20190	19820	19620	19250	19050	19720	19150	51	5800	500	14000	10	1	10254685	1977	27.54	1.50	12	0.13	700.00	12867.00	32350	20230414	-40.40	18120	20231031	6.40	24950	-22.73	20240130	18270	5.53	20240308	32350	-40.40	20230414	18120	6.40	20231031	1.84	N	294570	500	51 억	207356	N	N	0	N	N
135	20240405	110937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19240	-210	5	-1.08	211940910	10951	94.20	19450	19500	19230	25250	13620	19450	19353.57	2.02	1089	20190	19820	19620	19250	19050	19720	19150	51	5800	500	14000	10	1	10254685	1973	27.49	1.50	12	0.11	700.00	12867.00	32350	20230414	-40.53	18120	20231031	6.18	24950	-22.89	20240130	18270	5.31	20240308	32350	-40.53	20230414	18120	6.18	20231031	1.84	N	294570	500	51 억	207356	N	N	0	N	N
136	20240405	100814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19380	-70	5	-0.36	141828990	7320	62.97	19450	19500	19250	25250	13620	19450	19375.55	2.02	2413	20190	19820	19620	19250	19050	19720	19150	51	5800	500	14000	10	1	10254685	1987	27.69	1.51	12	0.07	700.00	12867.00	32350	20230414	-40.09	18120	20231031	6.95	24950	-22.32	20240130	18270	6.08	20240308	32350	-40.09	20230414	18120	6.95	20231031	1.84	N	294570	500	51 억	207356	N	N	0	N	N
137	20240405	090919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19400	-50	5	-0.26	16980650	875	7.53	19450	19450	19250	25250	13620	19450	19406.46	2.02	-685	20190	19820	19620	19250	19050	19720	19150	51	5800	500	14000	10	1	10254685	1989	27.71	1.51	12	0.01	700.00	12867.00	32350	20230414	-40.03	18120	20231031	7.06	24950	-22.24	20240130	18270	6.19	20240308	32350	-40.03	20230414	18120	7.06	20231031	1.84	N	294570	500	51 억	207356	N	N	0	N	N
138	20240404	160917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19450	-340	5	-1.72	223018180	11347	67.68	19660	19990	19420	25700	13860	19790	19654.55	2.05	-2653	20336	20062	19876	19602	19416	19970	19510	51	5910	500	14240	10	1	10254685	1995	27.79	1.51	12	0.11	700.00	12867.00	32350	20230414	-39.88	18120	20231031	7.34	24950	-22.04	20240130	18270	6.46	20240308	32350	-39.88	20230414	18120	7.34	20231031	1.84	N	294570	500	51 억	210180	N	N	0	N	N
139	20240404	150916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19480	-310	5	-1.57	214641210	10917	65.12	19660	19990	19420	25700	13860	19790	19661.19	2.05	-2658	20336	20062	19876	19602	19416	19970	19510	51	5910	500	14240	10	1	10254685	1998	27.83	1.51	12	0.11	700.00	12867.00	32350	20230414	-39.78	18120	20231031	7.51	24950	-21.92	20240130	18270	6.62	20240308	32350	-39.78	20230414	18120	7.51	20231031	1.84	N	294570	500	51 억	210180	N	N	0	N	N
140	20240404	140921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19700	-90	5	-0.45	109512410	5539	33.04	19660	19990	19660	25700	13860	19790	19771.15	2.05	-2146	20336	20062	19876	19602	19416	19970	19510	51	5910	500	14240	10	1	10254685	2020	28.14	1.53	12	0.05	700.00	12867.00	32350	20230414	-39.10	18120	20231031	8.72	24950	-21.04	20240130	18270	7.83	20240308	32350	-39.10	20230414	18120	8.72	20231031	1.84	N	294570	500	51 억	210180	N	N	0	N	N
141	20240404	130909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19790	0	3	0.00	87227400	4408	26.29	19660	19990	19660	25700	13860	19790	19788.43	2.05	-1475	20336	20062	19876	19602	19416	19970	19510	51	5910	500	14240	10	1	10254685	2029	28.27	1.54	12	0.04	700.00	12867.00	32350	20230414	-38.83	18120	20231031	9.22	24950	-20.68	20240130	18270	8.32	20240308	32350	-38.83	20230414	18120	9.22	20231031	1.84	N	294570	500	51 억	210180	N	N	0	N	N
142	20240404	120916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19780	-10	5	-0.05	68602660	3465	20.67	19660	19990	19660	25700	13860	19790	19798.75	2.05	-1163	20336	20062	19876	19602	19416	19970	19510	51	5910	500	14240	10	1	10254685	2028	28.26	1.54	12	0.03	700.00	12867.00	32350	20230414	-38.86	18120	20231031	9.16	24950	-20.72	20240130	18270	8.26	20240308	32350	-38.86	20230414	18120	9.16	20231031	1.84	N	294570	500	51 억	210180	N	N	0	N	N
143	20240404	110918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19800	10	2	0.05	45288970	2292	13.67	19660	19880	19660	25700	13860	19790	19759.59	2.05	-563	20336	20062	19876	19602	19416	19970	19510	51	5910	500	14240	10	1	10254685	2030	28.29	1.54	12	0.02	700.00	12867.00	32350	20230414	-38.79	18120	20231031	9.27	24950	-20.64	20240130	18270	8.37	20240308	32350	-38.79	20230414	18120	9.27	20231031	1.84	N	294570	500	51 억	210180	N	N	0	N	N
144	20240404	100915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19780	-10	5	-0.05	33930840	1717	10.24	19660	19880	19660	25700	13860	19790	19761.70	2.05	-440	20336	20062	19876	19602	19416	19970	19510	51	5910	500	14240	10	1	10254685	2028	28.26	1.54	12	0.02	700.00	12867.00	32350	20230414	-38.86	18120	20231031	9.16	24950	-20.72	20240130	18270	8.26	20240308	32350	-38.86	20230414	18120	9.16	20231031	1.84	N	294570	500	51 억	210180	N	N	0	N	N
145	20240404	090918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19700	-90	5	-0.45	2792350	142	0.85	19660	19880	19660	25700	13860	19790	19664.44	2.05	-3	20336	20062	19876	19602	19416	19970	19510	51	5910	500	14240	10	1	10254685	2020	28.14	1.53	12	0.00	700.00	12867.00	32350	20230414	-39.10	18120	20231031	8.72	24950	-21.04	20240130	18270	7.83	20240308	32350	-39.10	20230414	18120	8.72	20231031	1.84	N	294570	500	51 억	210180	N	N	0	N	N
146	20240403	160914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19790	-200	5	-1.00	330795670	16693	88.24	19950	20150	19690	25950	14000	19990	19816.54	2.02	3507	20883	20436	20203	19756	19523	20320	19640	51	5960	500	14390	10	1	10254685	2029	28.27	1.54	12	0.16	700.00	12867.00	32350	20230414	-38.83	18120	20231031	9.22	24950	-20.68	20240130	18270	8.32	20240308	32350	-38.83	20230414	18120	9.22	20231031	1.94	N	294570	500	51 억	207044	N	N	0	N	N
147	20240403	150914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19810	-180	5	-0.90	323060020	16302	86.18	19950	20150	19690	25950	14000	19990	19817.20	2.02	3402	20883	20436	20203	19756	19523	20320	19640	51	5960	500	14390	10	1	10254685	2031	28.30	1.54	12	0.16	700.00	12867.00	32350	20230414	-38.76	18120	20231031	9.33	24950	-20.60	20240130	18270	8.43	20240308	32350	-38.76	20230414	18120	9.33	20231031	1.94	N	294570	500	51 억	207044	N	N	0	N	N
148	20240403	140904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19900	-90	5	-0.45	210052500	10604	56.06	19950	20150	19690	25950	14000	19990	19808.80	2.02	4212	20883	20436	20203	19756	19523	20320	19640	51	5960	500	14390	10	1	10254685	2041	28.43	1.55	12	0.10	700.00	12867.00	32350	20230414	-38.49	18120	20231031	9.82	24950	-20.24	20240130	18270	8.92	20240308	32350	-38.49	20230414	18120	9.82	20231031	1.94	N	294570	500	51 억	207044	N	N	0	N	N
149	20240403	130910	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20150	160	2	0.80	187034670	9446	49.93	19950	20150	19690	25950	14000	19990	19800.41	2.02	4486	20883	20436	20203	19756	19523	20320	19640	51	5960	500	14390	50	1	10254685	2066	28.79	1.57	12	0.09	700.00	12867.00	32350	20230414	-37.71	18120	20231031	11.20	24950	-19.24	20240130	18270	10.29	20240308	32350	-37.71	20230414	18120	11.20	20231031	1.94	N	294570	500	51 억	207044	N	N	0	N	N
150	20240403	120903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19790	-200	5	-1.00	139562950	7063	37.34	19950	19950	19690	25950	14000	19990	19759.73	2.02	3310	20883	20436	20203	19756	19523	20320	19640	51	5960	500	14390	10	1	10254685	2029	28.27	1.54	12	0.07	700.00	12867.00	32350	20230414	-38.83	18120	20231031	9.22	24950	-20.68	20240130	18270	8.32	20240308	32350	-38.83	20230414	18120	9.22	20231031	1.94	N	294570	500	51 억	207044	N	N	0	N	N
151	20240403	110911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19710	-280	5	-1.40	125470200	6350	33.57	19950	19950	19690	25950	14000	19990	19759.09	2.02	2987	20883	20436	20203	19756	19523	20320	19640	51	5960	500	14390	10	1	10254685	2021	28.16	1.53	12	0.06	700.00	12867.00	32350	20230414	-39.07	18120	20231031	8.77	24950	-21.00	20240130	18270	7.88	20240308	32350	-39.07	20230414	18120	8.77	20231031	1.94	N	294570	500	51 억	207044	N	N	0	N	N
152	20240403	100909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19750	-240	5	-1.20	107074990	5418	28.64	19950	19950	19690	25950	14000	19990	19762.83	2.02	2355	20883	20436	20203	19756	19523	20320	19640	51	5960	500	14390	10	1	10254685	2025	28.21	1.53	12	0.05	700.00	12867.00	32350	20230414	-38.95	18120	20231031	9.00	24950	-20.84	20240130	18270	8.10	20240308	32350	-38.95	20230414	18120	9.00	20231031	1.94	N	294570	500	51 억	207044	N	N	0	N	N
153	20240403	090911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19760	-230	5	-1.15	9874960	498	2.63	19950	19950	19760	25950	14000	19990	19829.24	2.02	-299	20883	20436	20203	19756	19523	20320	19640	51	5960	500	14390	10	1	10254685	2026	28.23	1.54	12	0.00	700.00	12867.00	32350	20230414	-38.92	18120	20231031	9.05	24950	-20.80	20240130	18270	8.16	20240308	32350	-38.92	20230414	18120	9.05	20231031	1.94	N	294570	500	51 억	207044	N	N	0	N	N
154	20240402	160857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19990	-460	5	-2.25	380731170	18858	18.01	20300	20650	19970	26550	14350	20450	20189.57	2.02	-425	22256	21352	20346	19442	18436	21805	19895	51	6100	500	14720	10	1	10254685	2050	28.56	1.55	12	0.18	700.00	12867.00	32350	20230414	-38.21	18120	20231031	10.32	24950	-19.88	20240130	18270	9.41	20240308	32350	-38.21	20230414	18120	10.32	20231031	1.89	N	294570	500	51 억	207240	N	N	1	N	N
155	20240402	150904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20050	-400	5	-1.96	359963790	17819	17.02	20300	20650	19980	26550	14350	20450	20201.12	2.02	-331	22256	21352	20346	19442	18436	21805	19895	51	6100	500	14720	50	1	10254685	2056	28.64	1.56	12	0.17	700.00	12867.00	32350	20230414	-38.02	18120	20231031	10.65	24950	-19.64	20240130	18270	9.74	20240308	32350	-38.02	20230414	18120	10.65	20231031	1.89	N	294570	500	51 억	207240	N	N	1	N	N
156	20240402	140907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20150	-300	5	-1.47	299906900	14820	14.15	20300	20650	20050	26550	14350	20450	20236.63	2.02	429	22256	21352	20346	19442	18436	21805	19895	51	6100	500	14720	50	1	10254685	2066	28.79	1.57	12	0.14	700.00	12867.00	32350	20230414	-37.71	18120	20231031	11.20	24950	-19.24	20240130	18270	10.29	20240308	32350	-37.71	20230414	18120	11.20	20231031	1.89	N	294570	500	51 억	207240	N	N	1	N	N
157	20240402	130853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20300	-150	5	-0.73	264492750	13064	12.48	20300	20650	20050	26550	14350	20450	20245.92	2.02	1457	22256	21352	20346	19442	18436	21805	19895	51	6100	500	14720	50	1	10254685	2082	29.00	1.58	12	0.13	700.00	12867.00	32350	20230414	-37.25	18120	20231031	12.03	24950	-18.64	20240130	18270	11.11	20240308	32350	-37.25	20230414	18120	12.03	20231031	1.89	N	294570	500	51 억	207240	N	N	1	N	N
158	20240402	120852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20250	-200	5	-0.98	261201800	12902	12.32	20300	20650	20050	26550	14350	20450	20245.06	2.02	1455	22256	21352	20346	19442	18436	21805	19895	51	6100	500	14720	50	1	10254685	2077	28.93	1.57	12	0.13	700.00	12867.00	32350	20230414	-37.40	18120	20231031	11.75	24950	-18.84	20240130	18270	10.84	20240308	32350	-37.40	20230414	18120	11.75	20231031	1.89	N	294570	500	51 억	207240	N	N	1	N	N
159	20240402	110855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20250	-200	5	-0.98	202998250	10033	9.58	20300	20650	20050	26550	14350	20450	20233.06	2.02	1812	22256	21352	20346	19442	18436	21805	19895	51	6100	500	14720	50	1	10254685	2077	28.93	1.57	12	0.10	700.00	12867.00	32350	20230414	-37.40	18120	20231031	11.75	24950	-18.84	20240130	18270	10.84	20240308	32350	-37.40	20230414	18120	11.75	20231031	1.89	N	294570	500	51 억	207240	N	N	1	N	N
160	20240402	100857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20250	-200	5	-0.98	156641950	7734	7.39	20300	20650	20050	26550	14350	20450	20253.68	2.02	1840	22256	21352	20346	19442	18436	21805	19895	51	6100	500	14720	50	1	10254685	2077	28.93	1.57	12	0.08	700.00	12867.00	32350	20230414	-37.40	18120	20231031	11.75	24950	-18.84	20240130	18270	10.84	20240308	32350	-37.40	20230414	18120	11.75	20231031	1.89	N	294570	500	51 억	207240	N	N	1	N	N
161	20240402	090855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20500	50	2	0.24	55876150	2730	2.61	20300	20650	20250	26550	14350	20450	20467.45	2.02	603	22256	21352	20346	19442	18436	21805	19895	51	6100	500	14720	50	1	10254685	2102	29.29	1.59	12	0.03	700.00	12867.00	32350	20230414	-36.63	18120	20231031	13.13	24950	-17.84	20240130	18270	12.21	20240308	32350	-36.63	20230414	18120	13.13	20231031	1.89	N	294570	500	51 억	207240	N	N	1	N	N
162	20240401	160854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20450	870	2	4.44	2134962020	104583	236.85	19350	21250	19340	25450	13710	19580	20413.99	1.89	11757	20213	19896	19403	19086	18593	20055	19245	51	5870	500	14090	50	1	10254685	2097	29.21	1.59	12	1.02	700.00	12867.00	32350	20230414	-36.79	18120	20231031	12.86	24950	-18.04	20240130	18270	11.93	20240308	32350	-36.79	20230414	18120	12.86	20231031	1.92	N	294570	500	51 억	193743	N	N	1	N	N
163	20240401	150856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20550	970	2	4.95	2090494820	102412	231.93	19350	21250	19340	25450	13710	19580	20412.60	1.89	11460	20213	19896	19403	19086	18593	20055	19245	51	5870	500	14090	50	1	10254685	2107	29.36	1.60	12	1.00	700.00	12867.00	32350	20230414	-36.48	18120	20231031	13.41	24950	-17.64	20240130	18270	12.48	20240308	32350	-36.48	20230414	18120	13.41	20231031	1.92	N	294570	500	51 억	193743	N	N	0	N	N
164	20240401	140851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20100	520	2	2.66	969073720	48343	109.48	19350	20400	19340	25450	13710	19580	20045.79	1.89	6649	20213	19896	19403	19086	18593	20055	19245	51	5870	500	14090	50	1	10254685	2061	28.71	1.56	12	0.47	700.00	12867.00	32350	20230414	-37.87	18120	20231031	10.93	24950	-19.44	20240130	18270	10.02	20240308	32350	-37.87	20230414	18120	10.93	20231031	1.92	N	294570	500	51 억	193743	N	N	0	N	N
165	20240401	130848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20100	520	2	2.66	763269920	38125	86.34	19350	20400	19340	25450	13710	19580	20020.19	1.89	1521	20213	19896	19403	19086	18593	20055	19245	51	5870	500	14090	50	1	10254685	2061	28.71	1.56	12	0.37	700.00	12867.00	32350	20230414	-37.87	18120	20231031	10.93	24950	-19.44	20240130	18270	10.02	20240308	32350	-37.87	20230414	18120	10.93	20231031	1.92	N	294570	500	51 억	193743	N	N	0	N	N
166	20240401	120855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20200	620	2	3.17	696813630	34813	78.84	19350	20400	19340	25450	13710	19580	20015.90	1.89	719	20213	19896	19403	19086	18593	20055	19245	51	5870	500	14090	50	1	10254685	2071	28.86	1.57	12	0.34	700.00	12867.00	32350	20230414	-37.56	18120	20231031	11.48	24950	-19.04	20240130	18270	10.56	20240308	32350	-37.56	20230414	18120	11.48	20231031	1.92	N	294570	500	51 억	193743	N	N	0	N	N
167	20240401	110854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19800	220	2	1.12	332480810	16763	37.96	19350	20100	19340	25450	13710	19580	19834.21	1.89	-28	20213	19896	19403	19086	18593	20055	19245	51	5870	500	14090	10	1	10254685	2030	28.29	1.54	12	0.16	700.00	12867.00	32350	20230414	-38.79	18120	20231031	9.27	24950	-20.64	20240130	18270	8.37	20240308	32350	-38.79	20230414	18120	9.27	20231031	1.92	N	294570	500	51 억	193743	N	N	0	N	N
168	20240401	100850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19870	290	2	1.48	274724900	13849	31.36	19350	20100	19340	25450	13710	19580	19837.17	1.89	330	20213	19896	19403	19086	18593	20055	19245	51	5870	500	14090	10	1	10254685	2038	28.39	1.54	12	0.14	700.00	12867.00	32350	20230414	-38.58	18120	20231031	9.66	24950	-20.36	20240130	18270	8.76	20240308	32350	-38.58	20230414	18120	9.66	20231031	1.92	N	294570	500	51 억	193743	N	N	0	N	N
169	20240401	090849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19480	-100	5	-0.51	14643220	754	1.71	19350	19510	19340	25450	13710	19580	19420.72	1.89	74	20213	19896	19403	19086	18593	20055	19245	51	5870	500	14090	10	1	10254685	1998	27.83	1.51	12	0.01	700.00	12867.00	32350	20230414	-39.78	18120	20231031	7.51	24950	-21.92	20240130	18270	6.62	20240308	32350	-39.78	20230414	18120	7.51	20231031	1.92	N	294570	500	51 억	193743	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History