KissMeData/450520/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 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	161346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15680	-310	5	-1.94	271389330	17176	40.57	16110	16110	15610	20750	11200	15990	15800.50	1.10	-5013	16383	16186	15793	15596	15203	16285	15695	25	4760	500	9910	10	1	4901526	769	14.06	1.67	12	0.35	1115.00	9383.00	69900	20230925	-77.57	14200	20240416	10.42	32850	-52.27	20240118	14200	10.42	20240416	69900	-77.57	20230925	14200	10.42	20240416	2.56	N	450520	500	24 억	54053	N	N	0	N	N
3	20240430	151358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15720	-270	5	-1.69	251190260	15889	37.53	16110	16110	15610	20750	11200	15990	15809.07	1.10	-4720	16383	16186	15793	15596	15203	16285	15695	25	4760	500	9910	10	1	4901526	771	14.10	1.68	12	0.32	1115.00	9383.00	69900	20230925	-77.51	14200	20240416	10.70	32850	-52.15	20240118	14200	10.70	20240416	69900	-77.51	20230925	14200	10.70	20240416	2.56	N	450520	500	24 억	54053	N	N	0	N	N
4	20240430	141405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15770	-220	5	-1.38	209893700	13265	31.33	16110	16110	15610	20750	11200	15990	15823.12	1.10	-4554	16383	16186	15793	15596	15203	16285	15695	25	4760	500	9910	10	1	4901526	773	14.14	1.68	12	0.27	1115.00	9383.00	69900	20230925	-77.44	14200	20240416	11.06	32850	-51.99	20240118	14200	11.06	20240416	69900	-77.44	20230925	14200	11.06	20240416	2.56	N	450520	500	24 억	54053	N	N	0	N	N
5	20240430	131401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15780	-210	5	-1.31	181948520	11494	27.15	16110	16110	15610	20750	11200	15990	15829.87	1.10	-4532	16383	16186	15793	15596	15203	16285	15695	25	4760	500	9910	10	1	4901526	773	14.15	1.68	12	0.23	1115.00	9383.00	69900	20230925	-77.42	14200	20240416	11.13	32850	-51.96	20240118	14200	11.13	20240416	69900	-77.42	20230925	14200	11.13	20240416	2.56	N	450520	500	24 억	54053	N	N	0	N	N
6	20240430	121356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15860	-130	5	-0.81	148782700	9388	22.17	16110	16110	15610	20750	11200	15990	15848.18	1.10	-4596	16383	16186	15793	15596	15203	16285	15695	25	4760	500	9910	10	1	4901526	777	14.22	1.69	12	0.19	1115.00	9383.00	69900	20230925	-77.31	14200	20240416	11.69	32850	-51.72	20240118	14200	11.69	20240416	69900	-77.31	20230925	14200	11.69	20240416	2.56	N	450520	500	24 억	54053	N	N	0	N	N
7	20240430	111351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15850	-140	5	-0.88	107937780	6801	16.06	16110	16110	15610	20750	11200	15990	15870.87	1.10	-3768	16383	16186	15793	15596	15203	16285	15695	25	4760	500	9910	10	1	4901526	777	14.22	1.69	12	0.14	1115.00	9383.00	69900	20230925	-77.32	14200	20240416	11.62	32850	-51.75	20240118	14200	11.62	20240416	69900	-77.32	20230925	14200	11.62	20240416	2.56	N	450520	500	24 억	54053	N	N	0	N	N
8	20240430	101352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	-90	5	-0.56	103998270	6553	15.48	16110	16110	15610	20750	11200	15990	15870.33	1.10	-3626	16383	16186	15793	15596	15203	16285	15695	25	4760	500	9910	10	1	4901526	779	14.26	1.69	12	0.13	1115.00	9383.00	69900	20230925	-77.25	14200	20240416	11.97	32850	-51.60	20240118	14200	11.97	20240416	69900	-77.25	20230925	14200	11.97	20240416	2.56	N	450520	500	24 억	54053	N	N	0	N	N
9	20240430	091402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15890	-100	5	-0.63	17407160	1098	2.59	16110	16110	15610	20750	11200	15990	15853.52	1.10	-89	16383	16186	15793	15596	15203	16285	15695	25	4760	500	9910	10	1	4901526	779	14.25	1.69	12	0.02	1115.00	9383.00	69900	20230925	-77.27	14200	20240416	11.90	32850	-51.63	20240118	14200	11.90	20240416	69900	-77.27	20230925	14200	11.90	20240416	2.56	N	450520	500	24 억	54053	N	N	0	N	N
10	20240429	161341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15990	740	2	4.85	666526000	42288	511.22	15400	15990	15400	19820	10680	15250	15749.44	0.87	11960	15910	15580	15390	15060	14870	15485	14965	25	4570	500	9450	10	1	4901526	784	14.34	1.70	12	0.86	1115.00	9383.00	69900	20230925	-77.12	14200	20240416	12.61	32850	-51.32	20240118	14200	12.61	20240416	69900	-77.12	20230925	14200	12.61	20240416	2.62	N	450520	500	24 억	42520	N	N	159	N	N
11	20240429	151352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15820	570	2	3.74	572896990	36419	440.27	15400	15970	15400	19820	10680	15250	15730.72	0.87	11923	15910	15580	15390	15060	14870	15485	14965	25	4570	500	9450	10	1	4901526	775	14.19	1.69	12	0.74	1115.00	9383.00	69900	20230925	-77.37	14200	20240416	11.41	32850	-51.84	20240118	14200	11.41	20240416	69900	-77.37	20230925	14200	11.41	20240416	2.62	N	450520	500	24 억	42520	N	N	159	N	N
12	20240429	141259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15810	560	2	3.67	419466620	26630	321.93	15400	15970	15400	19820	10680	15250	15751.66	0.87	8714	15910	15580	15390	15060	14870	15485	14965	25	4570	500	9450	10	1	4901526	775	14.18	1.68	12	0.54	1115.00	9383.00	69900	20230925	-77.38	14200	20240416	11.34	32850	-51.87	20240118	14200	11.34	20240416	69900	-77.38	20230925	14200	11.34	20240416	2.62	N	450520	500	24 억	42520	N	N	159	N	N
13	20240429	131351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15630	380	2	2.49	358165280	22731	274.79	15400	15970	15400	19820	10680	15250	15756.69	0.87	5963	15910	15580	15390	15060	14870	15485	14965	25	4570	500	9450	10	1	4901526	766	14.02	1.67	12	0.46	1115.00	9383.00	69900	20230925	-77.64	14200	20240416	10.07	32850	-52.42	20240118	14200	10.07	20240416	69900	-77.64	20230925	14200	10.07	20240416	2.62	N	450520	500	24 억	42520	N	N	159	N	N
14	20240429	121349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15610	360	2	2.36	302392520	19163	231.66	15400	15970	15400	19820	10680	15250	15780.02	0.87	3737	15910	15580	15390	15060	14870	15485	14965	25	4570	500	9450	10	1	4901526	765	14.00	1.66	12	0.39	1115.00	9383.00	69900	20230925	-77.67	14200	20240416	9.93	32850	-52.48	20240118	14200	9.93	20240416	69900	-77.67	20230925	14200	9.93	20240416	2.62	N	450520	500	24 억	42520	N	N	159	N	N
15	20240429	111312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15800	550	2	3.61	231615880	14634	176.91	15400	15970	15400	19820	10680	15250	15827.24	0.87	3729	15910	15580	15390	15060	14870	15485	14965	25	4570	500	9450	10	1	4901526	774	14.17	1.68	12	0.30	1115.00	9383.00	69900	20230925	-77.40	14200	20240416	11.27	32850	-51.90	20240118	14200	11.27	20240416	69900	-77.40	20230925	14200	11.27	20240416	2.62	N	450520	500	24 억	42520	N	N	159	N	N
16	20240429	101348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15850	600	2	3.93	165644800	10485	126.75	15400	15960	15400	19820	10680	15250	15798.26	0.87	4624	15910	15580	15390	15060	14870	15485	14965	25	4570	500	9450	10	1	4901526	777	14.22	1.69	12	0.21	1115.00	9383.00	69900	20230925	-77.32	14200	20240416	11.62	32850	-51.75	20240118	14200	11.62	20240416	69900	-77.32	20230925	14200	11.62	20240416	2.62	N	450520	500	24 억	42520	N	N	159	N	N
17	20240429	091350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15790	540	2	3.54	37783390	2396	28.97	15400	15890	15400	19820	10680	15250	15769.36	0.87	1506	15910	15580	15390	15060	14870	15485	14965	25	4570	500	9450	10	1	4901526	774	14.16	1.68	12	0.05	1115.00	9383.00	69900	20230925	-77.41	14200	20240416	11.20	32850	-51.93	20240118	14200	11.20	20240416	69900	-77.41	20230925	14200	11.20	20240416	2.62	N	450520	500	24 억	42520	N	N	159	N	N
18	20240426	161344	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15250	-180	5	-1.17	126103090	8236	36.22	15430	15720	15200	20050	10810	15430	15311.21	0.91	-2169	16110	15770	15600	15260	15090	15685	15175	25	4620	500	9560	10	1	4901526	747	13.68	1.63	12	0.17	1115.00	9383.00	69900	20230925	-78.18	14200	20240416	7.39	32850	-53.58	20240118	14200	7.39	20240416	69900	-78.18	20230925	14200	7.39	20240416	2.61	N	450520	500	24 억	44689	N	N	159	N	N
19	20240426	151346	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15300	-130	5	-0.84	121081570	7907	34.78	15430	15720	15200	20050	10810	15430	15313.21	0.91	-2152	16110	15770	15600	15260	15090	15685	15175	25	4620	500	9560	10	1	4901526	750	13.72	1.63	12	0.16	1115.00	9383.00	69900	20230925	-78.11	14200	20240416	7.75	32850	-53.42	20240118	14200	7.75	20240416	69900	-78.11	20230925	14200	7.75	20240416	2.61	N	450520	500	24 억	44689	N	N	0	N	N
20	20240426	141344	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15320	-110	5	-0.71	103040770	6725	29.58	15430	15720	15200	20050	10810	15430	15322.05	0.91	-2277	16110	15770	15600	15260	15090	15685	15175	25	4620	500	9560	10	1	4901526	751	13.74	1.63	12	0.14	1115.00	9383.00	69900	20230925	-78.08	14200	20240416	7.89	32850	-53.36	20240118	14200	7.89	20240416	69900	-78.08	20230925	14200	7.89	20240416	2.61	N	450520	500	24 억	44689	N	N	0	N	N
21	20240426	131344	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15380	-50	5	-0.32	90505160	5904	25.97	15430	15720	15200	20050	10810	15430	15329.46	0.91	-2201	16110	15770	15600	15260	15090	15685	15175	25	4620	500	9560	10	1	4901526	754	13.79	1.64	12	0.12	1115.00	9383.00	69900	20230925	-78.00	14200	20240416	8.31	32850	-53.18	20240118	14200	8.31	20240416	69900	-78.00	20230925	14200	8.31	20240416	2.61	N	450520	500	24 억	44689	N	N	0	N	N
22	20240426	121342	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15390	-40	5	-0.26	80045930	5221	22.96	15430	15720	15200	20050	10810	15430	15331.53	0.91	-2080	16110	15770	15600	15260	15090	15685	15175	25	4620	500	9560	10	1	4901526	754	13.80	1.64	12	0.11	1115.00	9383.00	69900	20230925	-77.98	14200	20240416	8.38	32850	-53.15	20240118	14200	8.38	20240416	69900	-77.98	20230925	14200	8.38	20240416	2.61	N	450520	500	24 억	44689	N	N	0	N	N
23	20240426	111337	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15290	-140	5	-0.91	69058690	4506	19.82	15430	15720	15200	20050	10810	15430	15325.94	0.91	-1995	16110	15770	15600	15260	15090	15685	15175	25	4620	500	9560	10	1	4901526	749	13.71	1.63	12	0.09	1115.00	9383.00	69900	20230925	-78.13	14200	20240416	7.68	32850	-53.46	20240118	14200	7.68	20240416	69900	-78.13	20230925	14200	7.68	20240416	2.61	N	450520	500	24 억	44689	N	N	0	N	N
24	20240426	101342	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15410	-20	5	-0.13	26905300	1745	7.67	15430	15720	15360	20050	10810	15430	15418.51	0.91	-1185	16110	15770	15600	15260	15090	15685	15175	25	4620	500	9560	10	1	4901526	755	13.82	1.64	12	0.04	1115.00	9383.00	69900	20230925	-77.95	14200	20240416	8.52	32850	-53.09	20240118	14200	8.52	20240416	69900	-77.95	20230925	14200	8.52	20240416	2.61	N	450520	500	24 억	44689	N	N	0	N	N
25	20240426	091345	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15450	20	2	0.13	4616030	298	1.31	15430	15720	15430	20050	10810	15430	15490.03	0.91	-164	16110	15770	15600	15260	15090	15685	15175	25	4620	500	9560	10	1	4901526	757	13.86	1.65	12	0.01	1115.00	9383.00	69900	20230925	-77.90	14200	20240416	8.80	32850	-52.97	20240118	14200	8.80	20240416	69900	-77.90	20230925	14200	8.80	20240416	2.61	N	450520	500	24 억	44689	N	N	0	N	N
26	20240425	161335	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15430	-340	5	-2.16	354268900	22552	92.21	15770	15940	15430	20500	11040	15770	15708.99	0.92	-400	16296	16032	15766	15502	15236	16165	15635	25	4730	500	9770	10	1	4901526	756	13.84	1.64	12	0.46	1115.00	9383.00	69900	20230925	-77.93	14200	20240416	8.66	32850	-53.03	20240118	14200	8.66	20240416	69900	-77.93	20230925	14200	8.66	20240416	2.65	N	450520	500	24 억	45284	N	N	1	N	N
27	20240425	151341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15490	-280	5	-1.78	337408130	21462	87.75	15770	15940	15490	20500	11040	15770	15721.19	0.92	29	16296	16032	15766	15502	15236	16165	15635	25	4730	500	9770	10	1	4901526	759	13.89	1.65	12	0.44	1115.00	9383.00	69900	20230925	-77.84	14200	20240416	9.08	32850	-52.85	20240118	14200	9.08	20240416	69900	-77.84	20230925	14200	9.08	20240416	2.65	N	450520	500	24 억	45284	N	N	1	N	N
28	20240425	141337	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15770	0	3	0.00	256577050	16283	66.58	15770	15940	15640	20500	11040	15770	15757.36	0.92	2673	16296	16032	15766	15502	15236	16165	15635	25	4730	500	9770	10	1	4901526	773	14.14	1.68	12	0.33	1115.00	9383.00	69900	20230925	-77.44	14200	20240416	11.06	32850	-51.99	20240118	14200	11.06	20240416	69900	-77.44	20230925	14200	11.06	20240416	2.65	N	450520	500	24 억	45284	N	N	1	N	N
29	20240425	131338	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15770	0	3	0.00	231157760	14662	59.95	15770	15940	15640	20500	11040	15770	15765.77	0.92	2565	16296	16032	15766	15502	15236	16165	15635	25	4730	500	9770	10	1	4901526	773	14.14	1.68	12	0.30	1115.00	9383.00	69900	20230925	-77.44	14200	20240416	11.06	32850	-51.99	20240118	14200	11.06	20240416	69900	-77.44	20230925	14200	11.06	20240416	2.65	N	450520	500	24 억	45284	N	N	1	N	N
30	20240425	121333	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15800	30	2	0.19	175044230	11091	45.35	15770	15940	15640	20500	11040	15770	15782.55	0.92	1244	16296	16032	15766	15502	15236	16165	15635	25	4730	500	9770	10	1	4901526	774	14.17	1.68	12	0.23	1115.00	9383.00	69900	20230925	-77.40	14200	20240416	11.27	32850	-51.90	20240118	14200	11.27	20240416	69900	-77.40	20230925	14200	11.27	20240416	2.65	N	450520	500	24 억	45284	N	N	1	N	N
31	20240425	111336	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15820	50	2	0.32	157734330	9992	40.85	15770	15940	15640	20500	11040	15770	15786.06	0.92	1351	16296	16032	15766	15502	15236	16165	15635	25	4730	500	9770	10	1	4901526	775	14.19	1.69	12	0.20	1115.00	9383.00	69900	20230925	-77.37	14200	20240416	11.41	32850	-51.84	20240118	14200	11.41	20240416	69900	-77.37	20230925	14200	11.41	20240416	2.65	N	450520	500	24 억	45284	N	N	1	N	N
32	20240425	101335	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15830	60	2	0.38	100480950	6366	26.03	15770	15940	15640	20500	11040	15770	15784.00	0.92	2011	16296	16032	15766	15502	15236	16165	15635	25	4730	500	9770	10	1	4901526	776	14.20	1.69	12	0.13	1115.00	9383.00	69900	20230925	-77.35	14200	20240416	11.48	32850	-51.81	20240118	14200	11.48	20240416	69900	-77.35	20230925	14200	11.48	20240416	2.65	N	450520	500	24 억	45284	N	N	1	N	N
33	20240425	091340	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15910	140	2	0.89	77287230	4903	20.05	15770	15910	15640	20500	11040	15770	15763.25	0.92	2790	16296	16032	15766	15502	15236	16165	15635	25	4730	500	9770	10	1	4901526	780	14.27	1.70	12	0.10	1115.00	9383.00	69900	20230925	-77.24	14200	20240416	12.04	32850	-51.57	20240118	14200	12.04	20240416	69900	-77.24	20230925	14200	12.04	20240416	2.65	N	450520	500	24 억	45284	N	N	1	N	N
34	20240424	161316	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15770	330	2	2.14	383940840	24320	116.89	15500	16030	15500	20050	10810	15440	15787.05	0.92	869	15933	15686	15493	15246	15053	15810	15370	25	4610	500	9570	10	1	4901526	773	14.14	1.68	12	0.50	1115.00	9383.00	69900	20230925	-77.44	14200	20240416	11.06	32850	-51.99	20240118	14200	11.06	20240416	69900	-77.44	20230925	14200	11.06	20240416	2.68	N	450520	500	24 억	44976	N	N	1	N	N
35	20240424	151333	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15850	410	2	2.66	360641520	22843	109.80	15500	16030	15500	20050	10810	15440	15787.84	0.92	672	15933	15686	15493	15246	15053	15810	15370	25	4610	500	9570	10	1	4901526	777	14.22	1.69	12	0.47	1115.00	9383.00	69900	20230925	-77.32	14200	20240416	11.62	32850	-51.75	20240118	14200	11.62	20240416	69900	-77.32	20230925	14200	11.62	20240416	2.68	N	450520	500	24 억	44976	N	N	0	N	N
36	20240424	141334	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15980	540	2	3.50	318902790	20217	97.17	15500	16030	15500	20050	10810	15440	15773.99	0.92	1270	15933	15686	15493	15246	15053	15810	15370	25	4610	500	9570	10	1	4901526	783	14.33	1.70	12	0.41	1115.00	9383.00	69900	20230925	-77.14	14200	20240416	12.54	32850	-51.35	20240118	14200	12.54	20240416	69900	-77.14	20230925	14200	12.54	20240416	2.68	N	450520	500	24 억	44976	N	N	0	N	N
37	20240424	131337	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15900	460	2	2.98	292187710	18537	89.10	15500	16030	15500	20050	10810	15440	15762.41	0.92	1394	15933	15686	15493	15246	15053	15810	15370	25	4610	500	9570	10	1	4901526	779	14.26	1.69	12	0.38	1115.00	9383.00	69900	20230925	-77.25	14200	20240416	11.97	32850	-51.60	20240118	14200	11.97	20240416	69900	-77.25	20230925	14200	11.97	20240416	2.68	N	450520	500	24 억	44976	N	N	0	N	N
38	20240424	121331	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15790	350	2	2.27	196526840	12522	60.19	15500	15850	15500	20050	10810	15440	15694.52	0.92	2402	15933	15686	15493	15246	15053	15810	15370	25	4610	500	9570	10	1	4901526	774	14.16	1.68	12	0.26	1115.00	9383.00	69900	20230925	-77.41	14200	20240416	11.20	32850	-51.93	20240118	14200	11.20	20240416	69900	-77.41	20230925	14200	11.20	20240416	2.68	N	450520	500	24 억	44976	N	N	0	N	N
39	20240424	111329	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15760	320	2	2.07	163779820	10446	50.21	15500	15850	15500	20050	10810	15440	15678.71	0.92	974	15933	15686	15493	15246	15053	15810	15370	25	4610	500	9570	10	1	4901526	772	14.13	1.68	12	0.21	1115.00	9383.00	69900	20230925	-77.45	14200	20240416	10.99	32850	-52.02	20240118	14200	10.99	20240416	69900	-77.45	20230925	14200	10.99	20240416	2.68	N	450520	500	24 억	44976	N	N	0	N	N
40	20240424	101326	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15590	150	2	0.97	121768450	7777	37.38	15500	15750	15500	20050	10810	15440	15657.51	0.92	430	15933	15686	15493	15246	15053	15810	15370	25	4610	500	9570	10	1	4901526	764	13.98	1.66	12	0.16	1115.00	9383.00	69900	20230925	-77.70	14200	20240416	9.79	32850	-52.54	20240118	14200	9.79	20240416	69900	-77.70	20230925	14200	9.79	20240416	2.68	N	450520	500	24 억	44976	N	N	0	N	N
41	20240424	091331	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15630	190	2	1.23	12037420	771	3.71	15500	15630	15500	20050	10810	15440	15612.74	0.92	230	15933	15686	15493	15246	15053	15810	15370	25	4610	500	9570	10	1	4901526	766	14.02	1.67	12	0.02	1115.00	9383.00	69900	20230925	-77.64	14200	20240416	10.07	32850	-52.42	20240118	14200	10.07	20240416	69900	-77.64	20230925	14200	10.07	20240416	2.68	N	450520	500	24 억	44976	N	N	0	N	N
42	20240423	161254	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15440	240	2	1.58	323074590	20773	131.86	15300	15740	15300	19760	10640	15200	15552.66	0.95	-1989	15586	15392	15096	14902	14606	15490	15000	25	4560	500	9420	10	1	4901526	757	13.85	1.65	12	0.42	1115.00	9383.00	69900	20230925	-77.91	14200	20240416	8.73	32850	-53.00	20240118	14200	8.73	20240416	69900	-77.91	20230925	14200	8.73	20240416	2.72	N	450520	500	24 억	46780	N	N	0	N	N
43	20240423	151326	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15480	280	2	1.84	296729780	19069	121.04	15300	15740	15300	19760	10640	15200	15560.85	0.95	-951	15586	15392	15096	14902	14606	15490	15000	25	4560	500	9420	10	1	4901526	759	13.88	1.65	12	0.39	1115.00	9383.00	69900	20230925	-77.85	14200	20240416	9.01	32850	-52.88	20240118	14200	9.01	20240416	69900	-77.85	20230925	14200	9.01	20240416	2.72	N	450520	500	24 억	46780	N	N	0	N	N
44	20240423	141324	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15490	290	2	1.91	284963240	18310	116.22	15300	15740	15300	19760	10640	15200	15563.26	0.95	-305	15586	15392	15096	14902	14606	15490	15000	25	4560	500	9420	10	1	4901526	759	13.89	1.65	12	0.37	1115.00	9383.00	69900	20230925	-77.84	14200	20240416	9.08	32850	-52.85	20240118	14200	9.08	20240416	69900	-77.84	20230925	14200	9.08	20240416	2.72	N	450520	500	24 억	46780	N	N	0	N	N
45	20240423	131322	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15600	400	2	2.63	271049960	17415	110.54	15300	15740	15300	19760	10640	15200	15564.17	0.95	317	15586	15392	15096	14902	14606	15490	15000	25	4560	500	9420	10	1	4901526	765	13.99	1.66	12	0.36	1115.00	9383.00	69900	20230925	-77.68	14200	20240416	9.86	32850	-52.51	20240118	14200	9.86	20240416	69900	-77.68	20230925	14200	9.86	20240416	2.72	N	450520	500	24 억	46780	N	N	0	N	N
46	20240423	121321	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15510	310	2	2.04	240001170	15420	97.88	15300	15740	15300	19760	10640	15200	15564.28	0.95	410	15586	15392	15096	14902	14606	15490	15000	25	4560	500	9420	10	1	4901526	760	13.91	1.65	12	0.31	1115.00	9383.00	69900	20230925	-77.81	14200	20240416	9.23	32850	-52.79	20240118	14200	9.23	20240416	69900	-77.81	20230925	14200	9.23	20240416	2.72	N	450520	500	24 억	46780	N	N	0	N	N
47	20240423	111323	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15430	230	2	1.51	221178970	14207	90.18	15300	15740	15300	19760	10640	15200	15568.31	0.95	216	15586	15392	15096	14902	14606	15490	15000	25	4560	500	9420	10	1	4901526	756	13.84	1.64	12	0.29	1115.00	9383.00	69900	20230925	-77.93	14200	20240416	8.66	32850	-53.03	20240118	14200	8.66	20240416	69900	-77.93	20230925	14200	8.66	20240416	2.72	N	450520	500	24 억	46780	N	N	0	N	N
48	20240423	101320	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15520	320	2	2.11	195621820	12556	79.70	15300	15740	15300	19760	10640	15200	15579.95	0.95	725	15586	15392	15096	14902	14606	15490	15000	25	4560	500	9420	10	1	4901526	761	13.92	1.65	12	0.26	1115.00	9383.00	69900	20230925	-77.80	14200	20240416	9.30	32850	-52.75	20240118	14200	9.30	20240416	69900	-77.80	20230925	14200	9.30	20240416	2.72	N	450520	500	24 억	46780	N	N	0	N	N
49	20240423	091322	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15540	340	2	2.24	51347010	3312	21.02	15300	15570	15300	19760	10640	15200	15503.32	0.95	1034	15586	15392	15096	14902	14606	15490	15000	25	4560	500	9420	10	1	4901526	762	13.94	1.66	12	0.07	1115.00	9383.00	69900	20230925	-77.77	14200	20240416	9.44	32850	-52.69	20240118	14200	9.44	20240416	69900	-77.77	20230925	14200	9.44	20240416	2.72	N	450520	500	24 억	46780	N	N	0	N	N
50	20240422	161316	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15200	400	2	2.70	234155270	15574	38.42	14800	15290	14800	19240	10360	14800	15034.71	0.97	-842	15453	15126	14743	14416	14033	14935	14225	25	4440	500	9170	10	1	4901526	745	13.63	1.62	12	0.32	1115.00	9383.00	69900	20230925	-78.25	14200	20240416	7.04	32850	-53.73	20240118	14200	7.04	20240416	69900	-78.25	20230925	14200	7.04	20240416	2.72	N	450520	500	24 억	47622	N	N	0	N	N
51	20240422	151314	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15180	380	2	2.57	218593760	14549	35.89	14800	15290	14800	19240	10360	14800	15024.66	0.97	-938	15453	15126	14743	14416	14033	14935	14225	25	4440	500	9170	10	1	4901526	744	13.61	1.62	12	0.30	1115.00	9383.00	69900	20230925	-78.28	14200	20240416	6.90	32850	-53.79	20240118	14200	6.90	20240416	69900	-78.28	20230925	14200	6.90	20240416	2.72	N	450520	500	24 억	47622	N	N	0	N	N
52	20240422	141316	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14970	170	2	1.15	194267730	12939	31.92	14800	15290	14800	19240	10360	14800	15014.12	0.97	-1261	15453	15126	14743	14416	14033	14935	14225	25	4440	500	9170	10	1	4901526	734	13.43	1.60	12	0.26	1115.00	9383.00	69900	20230925	-78.58	14200	20240416	5.42	32850	-54.43	20240118	14200	5.42	20240416	69900	-78.58	20230925	14200	5.42	20240416	2.72	N	450520	500	24 억	47622	N	N	0	N	N
53	20240422	131312	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14990	190	2	1.28	160604680	10693	26.38	14800	15290	14800	19240	10360	14800	15019.61	0.97	-1432	15453	15126	14743	14416	14033	14935	14225	25	4440	500	9170	10	1	4901526	735	13.44	1.60	12	0.22	1115.00	9383.00	69900	20230925	-78.56	14200	20240416	5.56	32850	-54.37	20240118	14200	5.56	20240416	69900	-78.56	20230925	14200	5.56	20240416	2.72	N	450520	500	24 억	47622	N	N	0	N	N
54	20240422	121311	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15030	230	2	1.55	149252220	9936	24.51	14800	15290	14800	19240	10360	14800	15021.36	0.97	-1581	15453	15126	14743	14416	14033	14935	14225	25	4440	500	9170	10	1	4901526	737	13.48	1.60	12	0.20	1115.00	9383.00	69900	20230925	-78.50	14200	20240416	5.85	32850	-54.25	20240118	14200	5.85	20240416	69900	-78.50	20230925	14200	5.85	20240416	2.72	N	450520	500	24 억	47622	N	N	0	N	N
55	20240422	111313	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15020	220	2	1.49	124498300	8285	20.44	14800	15290	14800	19240	10360	14800	15026.95	0.97	-1983	15453	15126	14743	14416	14033	14935	14225	25	4440	500	9170	10	1	4901526	736	13.47	1.60	12	0.17	1115.00	9383.00	69900	20230925	-78.51	14200	20240416	5.77	32850	-54.28	20240118	14200	5.77	20240416	69900	-78.51	20230925	14200	5.77	20240416	2.72	N	450520	500	24 억	47622	N	N	0	N	N
56	20240422	101314	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15070	270	2	1.82	66183910	4422	10.91	14800	15110	14800	19240	10360	14800	14966.96	0.97	120	15453	15126	14743	14416	14033	14935	14225	25	4440	500	9170	10	1	4901526	739	13.52	1.61	12	0.09	1115.00	9383.00	69900	20230925	-78.44	14200	20240416	6.13	32850	-54.12	20240118	14200	6.13	20240416	69900	-78.44	20230925	14200	6.13	20240416	2.72	N	450520	500	24 억	47622	N	N	0	N	N
57	20240422	091315	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14900	100	2	0.68	20280220	1366	3.37	14800	15090	14800	19240	10360	14800	14846.43	0.97	-54	15453	15126	14743	14416	14033	14935	14225	25	4440	500	9170	10	1	4901526	730	13.36	1.59	12	0.03	1115.00	9383.00	69900	20230925	-78.68	14200	20240416	4.93	32850	-54.64	20240118	14200	4.93	20240416	69900	-78.68	20230925	14200	4.93	20240416	2.72	N	450520	500	24 억	47622	N	N	0	N	N
58	20240419	161213	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14800	-280	5	-1.86	593087520	40257	137.37	15070	15070	14360	19600	10560	15080	14732.15	1.14	-8535	15720	15400	14950	14630	14180	15560	14790	25	4520	500	9340	10	1	4901526	725	13.27	1.58	12	0.82	1115.00	9383.00	69900	20230925	-78.83	14200	20240416	4.23	32850	-54.95	20240118	14200	4.23	20240416	69900	-78.83	20230925	14200	4.23	20240416	2.73	N	450520	500	24 억	55889	N	N	8	N	N
59	20240419	151222	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14810	-270	5	-1.79	577252270	39188	133.72	15070	15070	14360	19600	10560	15080	14730.33	1.14	-8457	15720	15400	14950	14630	14180	15560	14790	25	4520	500	9340	10	1	4901526	726	13.28	1.58	12	0.80	1115.00	9383.00	69900	20230925	-78.81	14200	20240416	4.30	32850	-54.92	20240118	14200	4.30	20240416	69900	-78.81	20230925	14200	4.30	20240416	2.73	N	450520	500	24 억	55889	N	N	8	N	N
60	20240419	141213	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14900	-180	5	-1.19	512175520	34820	118.82	15070	15070	14360	19600	10560	15080	14709.23	1.14	-7744	15720	15400	14950	14630	14180	15560	14790	25	4520	500	9340	10	1	4901526	730	13.36	1.59	12	0.71	1115.00	9383.00	69900	20230925	-78.68	14200	20240416	4.93	32850	-54.64	20240118	14200	4.93	20240416	69900	-78.68	20230925	14200	4.93	20240416	2.73	N	450520	500	24 억	55889	N	N	8	N	N
61	20240419	131214	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14770	-310	5	-2.06	425382280	29011	98.99	15070	15070	14360	19600	10560	15080	14662.79	1.14	-4233	15720	15400	14950	14630	14180	15560	14790	25	4520	500	9340	10	1	4901526	724	13.25	1.57	12	0.59	1115.00	9383.00	69900	20230925	-78.87	14200	20240416	4.01	32850	-55.04	20240118	14200	4.01	20240416	69900	-78.87	20230925	14200	4.01	20240416	2.73	N	450520	500	24 억	55889	N	N	8	N	N
62	20240419	121208	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14520	-560	5	-3.71	407888720	27820	94.93	15070	15070	14360	19600	10560	15080	14661.71	1.14	-4075	15720	15400	14950	14630	14180	15560	14790	25	4520	500	9340	10	1	4901526	712	13.02	1.55	12	0.57	1115.00	9383.00	69900	20230925	-79.23	14200	20240416	2.25	32850	-55.80	20240118	14200	2.25	20240416	69900	-79.23	20230925	14200	2.25	20240416	2.73	N	450520	500	24 억	55889	N	N	8	N	N
63	20240419	111225	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14460	-620	5	-4.11	312139500	21182	72.28	15070	15070	14400	19600	10560	15080	14736.07	1.14	-3951	15720	15400	14950	14630	14180	15560	14790	25	4520	500	9340	10	1	4901526	709	12.97	1.54	12	0.43	1115.00	9383.00	69900	20230925	-79.31	14200	20240416	1.83	32850	-55.98	20240118	14200	1.83	20240416	69900	-79.31	20230925	14200	1.83	20240416	2.73	N	450520	500	24 억	55889	N	N	8	N	N
64	20240419	101217	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14930	-150	5	-0.99	151480220	10252	34.98	15070	15070	14600	19600	10560	15080	14775.67	1.14	823	15720	15400	14950	14630	14180	15560	14790	25	4520	500	9340	10	1	4901526	732	13.39	1.59	12	0.21	1115.00	9383.00	69900	20230925	-78.64	14200	20240416	5.14	32850	-54.55	20240118	14200	5.14	20240416	69900	-78.64	20230925	14200	5.14	20240416	2.73	N	450520	500	24 억	55889	N	N	8	N	N
65	20240419	091209	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14730	-350	5	-2.32	49670750	3363	11.48	15070	15070	14600	19600	10560	15080	14769.77	1.14	145	15720	15400	14950	14630	14180	15560	14790	25	4520	500	9340	10	1	4901526	722	13.21	1.57	12	0.07	1115.00	9383.00	69900	20230925	-78.93	14200	20240416	3.73	32850	-55.16	20240118	14200	3.73	20240416	69900	-78.93	20230925	14200	3.73	20240416	2.73	N	450520	500	24 억	55889	N	N	8	N	N
66	20240418	161209	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15080	650	2	4.50	436977900	29282	147.78	14500	15270	14500	18750	10110	14430	14923.09	1.24	-5062	14843	14636	14423	14216	14003	14740	14320	25	4320	500	8940	10	1	4901526	739	13.52	1.61	12	0.60	1115.00	9383.00	69900	20230925	-78.43	14200	20240416	6.20	32850	-54.09	20240118	14200	6.20	20240416	69900	-78.43	20230925	14200	6.20	20240416	2.78	N	450520	500	24 억	60749	N	N	8	N	N
67	20240418	151207	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15070	640	2	4.44	421459320	28252	142.58	14500	15270	14500	18750	10110	14430	14917.86	1.24	-4946	14843	14636	14423	14216	14003	14740	14320	25	4320	500	8940	10	1	4901526	739	13.52	1.61	12	0.58	1115.00	9383.00	69900	20230925	-78.44	14200	20240416	6.13	32850	-54.12	20240118	14200	6.13	20240416	69900	-78.44	20230925	14200	6.13	20240416	2.78	N	450520	500	24 억	60749	N	N	0	N	N
68	20240418	141215	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15010	580	2	4.02	382322580	25658	129.49	14500	15270	14500	18750	10110	14430	14900.72	1.24	-4354	14843	14636	14423	14216	14003	14740	14320	25	4320	500	8940	10	1	4901526	736	13.46	1.60	12	0.52	1115.00	9383.00	69900	20230925	-78.53	14200	20240416	5.70	32850	-54.31	20240118	14200	5.70	20240416	69900	-78.53	20230925	14200	5.70	20240416	2.78	N	450520	500	24 억	60749	N	N	0	N	N
69	20240418	131204	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15000	570	2	3.95	370410090	24864	125.48	14500	15270	14500	18750	10110	14430	14897.45	1.24	-4184	14843	14636	14423	14216	14003	14740	14320	25	4320	500	8940	10	1	4901526	735	13.45	1.60	12	0.51	1115.00	9383.00	69900	20230925	-78.54	14200	20240416	5.63	32850	-54.34	20240118	14200	5.63	20240416	69900	-78.54	20230925	14200	5.63	20240416	2.78	N	450520	500	24 억	60749	N	N	0	N	N
70	20240418	121207	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15100	670	2	4.64	298588740	20095	101.41	14500	15270	14500	18750	10110	14430	14858.86	1.24	-2450	14843	14636	14423	14216	14003	14740	14320	25	4320	500	8940	10	1	4901526	740	13.54	1.61	12	0.41	1115.00	9383.00	69900	20230925	-78.40	14200	20240416	6.34	32850	-54.03	20240118	14200	6.34	20240416	69900	-78.40	20230925	14200	6.34	20240416	2.78	N	450520	500	24 억	60749	N	N	0	N	N
71	20240418	111212	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14900	470	2	3.26	262443230	17690	89.28	14500	15270	14500	18750	10110	14430	14835.68	1.24	-1619	14843	14636	14423	14216	14003	14740	14320	25	4320	500	8940	10	1	4901526	730	13.36	1.59	12	0.36	1115.00	9383.00	69900	20230925	-78.68	14200	20240416	4.93	32850	-54.64	20240118	14200	4.93	20240416	69900	-78.68	20230925	14200	4.93	20240416	2.78	N	450520	500	24 억	60749	N	N	0	N	N
72	20240418	101208	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14840	410	2	2.84	120955950	8222	41.49	14500	15270	14500	18750	10110	14430	14711.26	1.24	1333	14843	14636	14423	14216	14003	14740	14320	25	4320	500	8940	10	1	4901526	727	13.31	1.58	12	0.17	1115.00	9383.00	69900	20230925	-78.77	14200	20240416	4.51	32850	-54.82	20240118	14200	4.51	20240416	69900	-78.77	20230925	14200	4.51	20240416	2.78	N	450520	500	24 억	60749	N	N	0	N	N
73	20240418	091205	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14530	100	2	0.69	41427080	2834	14.30	14500	15270	14500	18750	10110	14430	14617.88	1.24	-527	14843	14636	14423	14216	14003	14740	14320	25	4320	500	8940	10	1	4901526	712	13.03	1.55	12	0.06	1115.00	9383.00	69900	20230925	-79.21	14200	20240416	2.32	32850	-55.77	20240118	14200	2.32	20240416	69900	-79.21	20230925	14200	2.32	20240416	2.78	N	450520	500	24 억	60749	N	N	0	N	N
74	20240417	161155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14430	180	2	1.26	283599160	19709	50.32	14210	14630	14210	18520	9980	14250	14389.32	1.19	2614	14750	14500	14350	14100	13950	14425	14025	25	4270	500	8830	10	1	4901526	707	12.94	1.54	12	0.40	1115.00	9383.00	69900	20230925	-79.36	14200	20240416	1.62	32850	-56.07	20240118	14200	1.62	20240416	69900	-79.36	20230925	14200	1.62	20240416	2.77	N	450520	500	24 억	58135	N	N	0	N	N
75	20240417	151213	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14400	150	2	1.05	270422000	18796	47.98	14210	14630	14210	18520	9980	14250	14387.21	1.19	2672	14750	14500	14350	14100	13950	14425	14025	25	4270	500	8830	10	1	4901526	706	12.91	1.53	12	0.38	1115.00	9383.00	69900	20230925	-79.40	14200	20240416	1.41	32850	-56.16	20240118	14200	1.41	20240416	69900	-79.40	20230925	14200	1.41	20240416	2.77	N	450520	500	24 억	58135	N	N	0	N	N
76	20240417	141211	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14380	130	2	0.91	231401230	16081	41.05	14210	14630	14210	18520	9980	14250	14389.73	1.19	2371	14750	14500	14350	14100	13950	14425	14025	25	4270	500	8830	10	1	4901526	705	12.90	1.53	12	0.33	1115.00	9383.00	69900	20230925	-79.43	14200	20240416	1.27	32850	-56.23	20240118	14200	1.27	20240416	69900	-79.43	20230925	14200	1.27	20240416	2.77	N	450520	500	24 억	58135	N	N	0	N	N
77	20240417	131212	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14400	150	2	1.05	147885710	10251	26.17	14210	14630	14210	18520	9980	14250	14426.47	1.19	1186	14750	14500	14350	14100	13950	14425	14025	25	4270	500	8830	10	1	4901526	706	12.91	1.53	12	0.21	1115.00	9383.00	69900	20230925	-79.40	14200	20240416	1.41	32850	-56.16	20240118	14200	1.41	20240416	69900	-79.40	20230925	14200	1.41	20240416	2.77	N	450520	500	24 억	58135	N	N	0	N	N
78	20240417	121211	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14350	100	2	0.70	129896060	8998	22.97	14210	14630	14210	18520	9980	14250	14436.10	1.19	1014	14750	14500	14350	14100	13950	14425	14025	25	4270	500	8830	10	1	4901526	703	12.87	1.53	12	0.18	1115.00	9383.00	69900	20230925	-79.47	14200	20240416	1.06	32850	-56.32	20240118	14200	1.06	20240416	69900	-79.47	20230925	14200	1.06	20240416	2.77	N	450520	500	24 억	58135	N	N	0	N	N
79	20240417	111217	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14400	150	2	1.05	110138090	7621	19.46	14210	14630	14210	18520	9980	14250	14451.92	1.19	1822	14750	14500	14350	14100	13950	14425	14025	25	4270	500	8830	10	1	4901526	706	12.91	1.53	12	0.16	1115.00	9383.00	69900	20230925	-79.40	14200	20240416	1.41	32850	-56.16	20240118	14200	1.41	20240416	69900	-79.40	20230925	14200	1.41	20240416	2.77	N	450520	500	24 억	58135	N	N	0	N	N
80	20240417	101205	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14370	120	2	0.84	86335600	5964	15.23	14210	14630	14210	18520	9980	14250	14476.12	1.19	1782	14750	14500	14350	14100	13950	14425	14025	25	4270	500	8830	10	1	4901526	704	12.89	1.53	12	0.12	1115.00	9383.00	69900	20230925	-79.44	14200	20240416	1.20	32850	-56.26	20240118	14200	1.20	20240416	69900	-79.44	20230925	14200	1.20	20240416	2.77	N	450520	500	24 억	58135	N	N	0	N	N
81	20240417	091201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14500	250	2	1.75	10305040	718	1.83	14210	14500	14210	18520	9980	14250	14352.42	1.19	46	14750	14500	14350	14100	13950	14425	14025	25	4270	500	8830	10	1	4901526	711	13.00	1.55	12	0.01	1115.00	9383.00	69900	20230925	-79.26	14200	20240416	2.11	32850	-55.86	20240118	14200	2.11	20240416	69900	-79.26	20230925	14200	2.11	20240416	2.77	N	450520	500	24 억	58135	N	N	0	N	N
82	20240416	161207	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14250	-380	5	-2.60	557735180	38979	89.97	14600	14600	14200	19010	10250	14630	14308.89	0.95	11343	15243	14936	14683	14376	14123	14810	14250	25	4380	500	9070	10	1	4901526	698	12.78	1.52	12	0.80	1115.00	9383.00	69900	20230925	-79.61	14200	20240416	0.35	32850	-56.62	20240118	14200	0.35	20240416	69900	-79.61	20230925	14200	0.35	20240416	2.82	N	450520	500	24 억	46791	N	N	0	N	N
83	20240416	151205	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14330	-300	5	-2.05	541323220	37827	87.31	14600	14600	14200	19010	10250	14630	14310.49	0.95	11115	15243	14936	14683	14376	14123	14810	14250	25	4380	500	9070	10	1	4901526	702	12.85	1.53	12	0.77	1115.00	9383.00	69900	20230925	-79.50	14200	20240416	0.92	32850	-56.38	20240118	14200	0.92	20240416	69900	-79.50	20230925	14200	0.92	20240416	2.82	N	450520	500	24 억	46791	N	N	0	N	N
84	20240416	141207	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14280	-350	5	-2.39	518405830	36217	83.60	14600	14600	14200	19010	10250	14630	14313.87	0.95	11031	15243	14936	14683	14376	14123	14810	14250	25	4380	500	9070	10	1	4901526	700	12.81	1.52	12	0.74	1115.00	9383.00	69900	20230925	-79.57	14200	20240416	0.56	32850	-56.53	20240118	14200	0.56	20240416	69900	-79.57	20230925	14200	0.56	20240416	2.82	N	450520	500	24 억	46791	N	N	0	N	N
85	20240416	131202	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14290	-340	5	-2.32	447583450	31261	72.16	14600	14600	14200	19010	10250	14630	14317.62	0.95	9234	15243	14936	14683	14376	14123	14810	14250	25	4380	500	9070	10	1	4901526	700	12.82	1.52	12	0.64	1115.00	9383.00	69900	20230925	-79.56	14200	20240416	0.63	32850	-56.50	20240118	14200	0.63	20240416	69900	-79.56	20230925	14200	0.63	20240416	2.82	N	450520	500	24 억	46791	N	N	0	N	N
86	20240416	121206	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14360	-270	5	-1.85	427004680	29821	68.83	14600	14600	14200	19010	10250	14630	14318.92	0.95	9118	15243	14936	14683	14376	14123	14810	14250	25	4380	500	9070	10	1	4901526	704	12.88	1.53	12	0.61	1115.00	9383.00	69900	20230925	-79.46	14200	20240416	1.13	32850	-56.29	20240118	14200	1.13	20240416	69900	-79.46	20230925	14200	1.13	20240416	2.82	N	450520	500	24 억	46791	N	N	0	N	N
87	20240416	111200	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14250	-380	5	-2.60	332469660	23204	53.56	14600	14600	14200	19010	10250	14630	14328.11	0.95	3784	15243	14936	14683	14376	14123	14810	14250	25	4380	500	9070	10	1	4901526	698	12.78	1.52	12	0.47	1115.00	9383.00	69900	20230925	-79.61	14200	20240416	0.35	32850	-56.62	20240118	14200	0.35	20240416	69900	-79.61	20230925	14200	0.35	20240416	2.82	N	450520	500	24 억	46791	N	N	0	N	N
88	20240416	101152	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14460	-170	5	-1.16	173314520	12063	27.84	14600	14600	14240	19010	10250	14630	14367.43	0.95	3028	15243	14936	14683	14376	14123	14810	14250	25	4380	500	9070	10	1	4901526	709	12.97	1.54	12	0.25	1115.00	9383.00	69900	20230925	-79.31	14240	20240416	1.54	32850	-55.98	20240118	14240	1.54	20240416	69900	-79.31	20230925	14240	1.54	20240416	2.82	N	450520	500	24 억	46791	N	N	0	N	N
89	20240416	091153	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14370	-260	5	-1.78	68167810	4754	10.97	14600	14600	14240	19010	10250	14630	14338.98	0.95	79	15243	14936	14683	14376	14123	14810	14250	25	4380	500	9070	10	1	4901526	704	12.89	1.53	12	0.10	1115.00	9383.00	69900	20230925	-79.44	14240	20240416	0.91	32850	-56.26	20240118	14240	0.91	20240416	69900	-79.44	20230925	14240	0.91	20240416	2.82	N	450520	500	24 억	46791	N	N	0	N	N
90	20240415	161150	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14630	-360	5	-2.40	628880890	43197	166.01	14800	14990	14430	19480	10500	14990	14558.44	0.67	14116	15763	15376	15183	14796	14603	15280	14700	25	4490	500	9290	10	1	4901526	717	13.12	1.56	12	0.88	1115.00	9383.00	69900	20230925	-79.07	14430	20240415	1.39	32850	-55.46	20240118	14430	1.39	20240415	69900	-79.07	20230925	14430	1.39	20240415	2.85	N	450520	500	24 억	32822	N	N	8	N	N
91	20240415	151155	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14670	-320	5	-2.13	598158230	41097	157.94	14800	14990	14430	19480	10500	14990	14554.79	0.67	13701	15763	15376	15183	14796	14603	15280	14700	25	4490	500	9290	10	1	4901526	719	13.16	1.56	12	0.84	1115.00	9383.00	69900	20230925	-79.01	14430	20240415	1.66	32850	-55.34	20240118	14430	1.66	20240415	69900	-79.01	20230925	14430	1.66	20240415	2.85	N	450520	500	24 억	32822	N	N	8	N	N
92	20240415	141148	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14690	-300	5	-2.00	565557070	38870	149.38	14800	14990	14430	19480	10500	14990	14549.96	0.67	13203	15763	15376	15183	14796	14603	15280	14700	25	4490	500	9290	10	1	4901526	720	13.17	1.57	12	0.79	1115.00	9383.00	69900	20230925	-78.98	14430	20240415	1.80	32850	-55.28	20240118	14430	1.80	20240415	69900	-78.98	20230925	14430	1.80	20240415	2.85	N	450520	500	24 억	32822	N	N	8	N	N
93	20240415	131134	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14650	-340	5	-2.27	558849690	38414	147.63	14800	14990	14430	19480	10500	14990	14548.07	0.67	13302	15763	15376	15183	14796	14603	15280	14700	25	4490	500	9290	10	1	4901526	718	13.14	1.56	12	0.78	1115.00	9383.00	69900	20230925	-79.04	14430	20240415	1.52	32850	-55.40	20240118	14430	1.52	20240415	69900	-79.04	20230925	14430	1.52	20240415	2.85	N	450520	500	24 억	32822	N	N	8	N	N
94	20240415	121152	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14620	-370	5	-2.47	420292900	28906	111.09	14800	14990	14430	19480	10500	14990	14539.99	0.67	9139	15763	15376	15183	14796	14603	15280	14700	25	4490	500	9290	10	1	4901526	717	13.11	1.56	12	0.59	1115.00	9383.00	69900	20230925	-79.08	14430	20240415	1.32	32850	-55.49	20240118	14430	1.32	20240415	69900	-79.08	20230925	14430	1.32	20240415	2.85	N	450520	500	24 억	32822	N	N	8	N	N
95	20240415	111152	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14560	-430	5	-2.87	413431230	28436	109.28	14800	14990	14430	19480	10500	14990	14539.01	0.67	9252	15763	15376	15183	14796	14603	15280	14700	25	4490	500	9290	10	1	4901526	714	13.06	1.55	12	0.58	1115.00	9383.00	69900	20230925	-79.17	14430	20240415	0.90	32850	-55.68	20240118	14430	0.90	20240415	69900	-79.17	20230925	14430	0.90	20240415	2.85	N	450520	500	24 억	32822	N	N	8	N	N
96	20240415	101144	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14500	-490	5	-3.27	247253430	16984	65.27	14800	14990	14460	19480	10500	14990	14558.02	0.67	4726	15763	15376	15183	14796	14603	15280	14700	25	4490	500	9290	10	1	4901526	711	13.00	1.55	12	0.35	1115.00	9383.00	69900	20230925	-79.26	14460	20240415	0.28	32850	-55.86	20240118	14460	0.28	20240415	69900	-79.26	20230925	14460	0.28	20240415	2.85	N	450520	500	24 억	32822	N	N	8	N	N
97	20240415	091153	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14600	-390	5	-2.60	80799110	5524	21.23	14800	14990	14510	19480	10500	14990	14626.92	0.67	-19	15763	15376	15183	14796	14603	15280	14700	25	4490	500	9290	10	1	4901526	716	13.09	1.56	12	0.11	1115.00	9383.00	69900	20230925	-79.11	14510	20240415	0.62	32850	-55.56	20240118	14510	0.62	20240415	69900	-79.11	20230925	14510	0.62	20240415	2.85	N	450520	500	24 억	32822	N	N	8	N	N
98	20240412	161142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14990	-360	5	-2.35	390909920	25707	77.51	15500	15570	14990	19950	10750	15350	15206.36	0.63	1983	15810	15580	15220	14990	14630	15695	15105	25	4600	500	9510	10	1	4901526	735	13.44	1.60	12	0.52	1115.00	9383.00	69900	20230925	-78.56	14860	20240411	0.87	32850	-54.37	20240118	14860	0.87	20240411	69900	-78.56	20230925	14860	0.87	20240411	2.82	N	450520	500	24 억	30839	N	N	8	N	N
99	20240412	151147	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15120	-230	5	-1.50	371693060	24426	73.65	15500	15570	14990	19950	10750	15350	15217.11	0.63	2229	15810	15580	15220	14990	14630	15695	15105	25	4600	500	9510	10	1	4901526	741	13.56	1.61	12	0.50	1115.00	9383.00	69900	20230925	-78.37	14860	20240411	1.75	32850	-53.97	20240118	14860	1.75	20240411	69900	-78.37	20230925	14860	1.75	20240411	2.82	N	450520	500	24 억	30839	N	N	0	N	N
100	20240412	141142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15240	-110	5	-0.72	292457070	19168	57.79	15500	15570	15080	19950	10750	15350	15257.57	0.63	3023	15810	15580	15220	14990	14630	15695	15105	25	4600	500	9510	10	1	4901526	747	13.67	1.62	12	0.39	1115.00	9383.00	69900	20230925	-78.20	14860	20240411	2.56	32850	-53.61	20240118	14860	2.56	20240411	69900	-78.20	20230925	14860	2.56	20240411	2.82	N	450520	500	24 억	30839	N	N	0	N	N
101	20240412	131132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15110	-240	5	-1.56	207856260	13564	40.90	15500	15570	15100	19950	10750	15350	15324.11	0.63	257	15810	15580	15220	14990	14630	15695	15105	25	4600	500	9510	10	1	4901526	741	13.55	1.61	12	0.28	1115.00	9383.00	69900	20230925	-78.38	14860	20240411	1.68	32850	-54.00	20240118	14860	1.68	20240411	69900	-78.38	20230925	14860	1.68	20240411	2.82	N	450520	500	24 억	30839	N	N	0	N	N
102	20240412	121137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15200	-150	5	-0.98	185146590	12069	36.39	15500	15570	15100	19950	10750	15350	15340.67	0.63	652	15810	15580	15220	14990	14630	15695	15105	25	4600	500	9510	10	1	4901526	745	13.63	1.62	12	0.25	1115.00	9383.00	69900	20230925	-78.25	14860	20240411	2.29	32850	-53.73	20240118	14860	2.29	20240411	69900	-78.25	20230925	14860	2.29	20240411	2.82	N	450520	500	24 억	30839	N	N	0	N	N
103	20240412	111137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15450	100	2	0.65	158656310	10342	31.18	15500	15570	15100	19950	10750	15350	15340.97	0.63	1421	15810	15580	15220	14990	14630	15695	15105	25	4600	500	9510	10	1	4901526	757	13.86	1.65	12	0.21	1115.00	9383.00	69900	20230925	-77.90	14860	20240411	3.97	32850	-52.97	20240118	14860	3.97	20240411	69900	-77.90	20230925	14860	3.97	20240411	2.82	N	450520	500	24 억	30839	N	N	0	N	N
104	20240412	101139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15480	130	2	0.85	122610250	8013	24.16	15500	15500	15100	19950	10750	15350	15301.42	0.63	1979	15810	15580	15220	14990	14630	15695	15105	25	4600	500	9510	10	1	4901526	759	13.88	1.65	12	0.16	1115.00	9383.00	69900	20230925	-77.85	14860	20240411	4.17	32850	-52.88	20240118	14860	4.17	20240411	69900	-77.85	20230925	14860	4.17	20240411	2.82	N	450520	500	24 억	30839	N	N	0	N	N
105	20240412	091140	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15190	-160	5	-1.04	56822300	3703	11.17	15500	15500	15170	19950	10750	15350	15344.94	0.63	-62	15810	15580	15220	14990	14630	15695	15105	25	4600	500	9510	10	1	4901526	745	13.62	1.62	12	0.08	1115.00	9383.00	69900	20230925	-78.27	14860	20240411	2.22	32850	-53.76	20240118	14860	2.22	20240411	69900	-78.27	20230925	14860	2.22	20240411	2.82	N	450520	500	24 억	30839	N	N	0	N	N
106	20240411	161135	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15350	-100	5	-0.65	496299290	32895	158.95	15180	15450	14860	20050	10820	15450	15083.45	0.46	8506	15956	15702	15476	15222	14996	15590	15110	25	4600	500	9570	10	1	4901526	752	13.77	1.64	12	0.67	1115.00	9383.00	69900	20230925	-78.04	14860	20240411	3.30	32850	-53.27	20240118	14860	3.30	20240411	69900	-78.04	20230925	14860	3.30	20240411	2.86	N	450520	500	24 억	22333	N	N	79	N	N
107	20240411	151137	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15200	-250	5	-1.62	459603080	30500	147.38	15180	15450	14860	20050	10820	15450	15068.95	0.46	8738	15956	15702	15476	15222	14996	15590	15110	25	4600	500	9570	10	1	4901526	745	13.63	1.62	12	0.62	1115.00	9383.00	69900	20230925	-78.25	14860	20240411	2.29	32850	-53.73	20240118	14860	2.29	20240411	69900	-78.25	20230925	14860	2.29	20240411	2.86	N	450520	500	24 억	22333	N	N	79	N	N
108	20240411	141135	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15160	-290	5	-1.88	432462280	28703	138.70	15180	15450	14860	20050	10820	15450	15066.80	0.46	8408	15956	15702	15476	15222	14996	15590	15110	25	4600	500	9570	10	1	4901526	743	13.60	1.62	12	0.59	1115.00	9383.00	69900	20230925	-78.31	14860	20240411	2.02	32850	-53.85	20240118	14860	2.02	20240411	69900	-78.31	20230925	14860	2.02	20240411	2.86	N	450520	500	24 억	22333	N	N	79	N	N
109	20240411	131121	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15110	-340	5	-2.20	373947620	24835	120.00	15180	15450	14860	20050	10820	15450	15057.28	0.46	6489	15956	15702	15476	15222	14996	15590	15110	25	4600	500	9570	10	1	4901526	741	13.55	1.61	12	0.51	1115.00	9383.00	69900	20230925	-78.38	14860	20240411	1.68	32850	-54.00	20240118	14860	1.68	20240411	69900	-78.38	20230925	14860	1.68	20240411	2.86	N	450520	500	24 억	22333	N	N	79	N	N
110	20240411	121137	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15060	-390	5	-2.52	333760700	22165	107.10	15180	15450	14860	20050	10820	15450	15058.01	0.46	5526	15956	15702	15476	15222	14996	15590	15110	25	4600	500	9570	10	1	4901526	738	13.51	1.61	12	0.45	1115.00	9383.00	69900	20230925	-78.45	14860	20240411	1.35	32850	-54.16	20240118	14860	1.35	20240411	69900	-78.45	20230925	14860	1.35	20240411	2.86	N	450520	500	24 억	22333	N	N	79	N	N
111	20240411	111127	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15080	-370	5	-2.39	294785960	19585	94.64	15180	15450	14860	20050	10820	15450	15051.62	0.46	3786	15956	15702	15476	15222	14996	15590	15110	25	4600	500	9570	10	1	4901526	739	13.52	1.61	12	0.40	1115.00	9383.00	69900	20230925	-78.43	14860	20240411	1.48	32850	-54.09	20240118	14860	1.48	20240411	69900	-78.43	20230925	14860	1.48	20240411	2.86	N	450520	500	24 억	22333	N	N	79	N	N
112	20240411	101132	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15140	-310	5	-2.01	218340170	14544	70.28	15180	15340	14860	20050	10820	15450	15012.39	0.46	1822	15956	15702	15476	15222	14996	15590	15110	25	4600	500	9570	10	1	4901526	742	13.58	1.61	12	0.30	1115.00	9383.00	69900	20230925	-78.34	14860	20240411	1.88	32850	-53.91	20240118	14860	1.88	20240411	69900	-78.34	20230925	14860	1.88	20240411	2.86	N	450520	500	24 억	22333	N	N	79	N	N
113	20240411	091132	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	14910	-540	5	-3.50	109878870	7305	35.30	15180	15340	14860	20050	10820	15450	15041.60	0.46	-86	15956	15702	15476	15222	14996	15590	15110	25	4600	500	9570	10	1	4901526	731	13.37	1.59	12	0.15	1115.00	9383.00	69900	20230925	-78.67	14860	20240411	0.34	32850	-54.61	20240118	14860	0.34	20240411	69900	-78.67	20230925	14860	0.34	20240411	2.86	N	450520	500	24 억	22333	N	N	79	N	N
114	20240409	161115	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15450	110	2	0.72	304166230	19664	38.37	15590	15730	15250	19940	10740	15340	15468.26	0.47	-615	16260	15800	15570	15110	14880	15685	14995	25	4600	500	9510	10	1	4901526	757	13.86	1.65	12	0.40	1115.00	9383.00	69900	20230925	-77.90	15250	20240409	1.31	32850	-52.97	20240118	15250	1.31	20240409	69900	-77.90	20230925	15250	1.31	20240409	2.93	N	450520	500	24 억	22816	N	N	79	N	N
115	20240409	151119	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15380	40	2	0.26	288277660	18634	36.36	15590	15730	15250	19940	10740	15340	15470.52	0.47	-471	16260	15800	15570	15110	14880	15685	14995	25	4600	500	9510	10	1	4901526	754	13.79	1.64	12	0.38	1115.00	9383.00	69900	20230925	-78.00	15250	20240409	0.85	32850	-53.18	20240118	15250	0.85	20240409	69900	-78.00	20230925	15250	0.85	20240409	2.93	N	450520	500	24 억	22816	N	N	1	N	N
116	20240409	141124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15450	110	2	0.72	185628350	11951	23.32	15590	15730	15350	19940	10740	15340	15532.45	0.47	-271	16260	15800	15570	15110	14880	15685	14995	25	4600	500	9510	10	1	4901526	757	13.86	1.65	12	0.24	1115.00	9383.00	69900	20230925	-77.90	15340	20240408	0.72	32850	-52.97	20240118	15340	0.72	20240408	69900	-77.90	20230925	15340	0.72	20240408	2.93	N	450520	500	24 억	22816	N	N	1	N	N
117	20240409	131115	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15450	110	2	0.72	167673500	10792	21.06	15590	15730	15350	19940	10740	15340	15536.83	0.47	-360	16260	15800	15570	15110	14880	15685	14995	25	4600	500	9510	10	1	4901526	757	13.86	1.65	12	0.22	1115.00	9383.00	69900	20230925	-77.90	15340	20240408	0.72	32850	-52.97	20240118	15340	0.72	20240408	69900	-77.90	20230925	15340	0.72	20240408	2.93	N	450520	500	24 억	22816	N	N	1	N	N
118	20240409	121121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15550	210	2	1.37	147206220	9469	18.48	15590	15730	15350	19940	10740	15340	15546.12	0.47	-375	16260	15800	15570	15110	14880	15685	14995	25	4600	500	9510	10	1	4901526	762	13.95	1.66	12	0.19	1115.00	9383.00	69900	20230925	-77.75	15340	20240408	1.37	32850	-52.66	20240118	15340	1.37	20240408	69900	-77.75	20230925	15340	1.37	20240408	2.93	N	450520	500	24 억	22816	N	N	1	N	N
119	20240409	111119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15450	110	2	0.72	109141830	7016	13.69	15590	15730	15350	19940	10740	15340	15556.13	0.47	-107	16260	15800	15570	15110	14880	15685	14995	25	4600	500	9510	10	1	4901526	757	13.86	1.65	12	0.14	1115.00	9383.00	69900	20230925	-77.90	15340	20240408	0.72	32850	-52.97	20240118	15340	0.72	20240408	69900	-77.90	20230925	15340	0.72	20240408	2.93	N	450520	500	24 억	22816	N	N	1	N	N
120	20240409	101112	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15590	250	2	1.63	86497380	5554	10.84	15590	15730	15350	19940	10740	15340	15573.89	0.47	85	16260	15800	15570	15110	14880	15685	14995	25	4600	500	9510	10	1	4901526	764	13.98	1.66	12	0.11	1115.00	9383.00	69900	20230925	-77.70	15340	20240408	1.63	32850	-52.54	20240118	15340	1.63	20240408	69900	-77.70	20230925	15340	1.63	20240408	2.93	N	450520	500	24 억	22816	N	N	1	N	N
121	20240409	091134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15430	90	2	0.59	6292960	408	0.80	15590	15590	15350	19940	10740	15340	15423.92	0.47	109	16260	15800	15570	15110	14880	15685	14995	25	4600	500	9510	10	1	4901526	756	13.84	1.64	12	0.01	1115.00	9383.00	69900	20230925	-77.93	15340	20240408	0.59	32850	-53.03	20240118	15340	0.59	20240408	69900	-77.93	20230925	15340	0.59	20240408	2.93	N	450520	500	24 억	22816	N	N	1	N	N
122	20240408	161112	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15340	-780	5	-4.84	794767790	50993	97.97	16020	16030	15340	20950	11290	16120	15587.27	0.69	-11300	16700	16410	16100	15810	15500	16255	15655	25	4830	500	9990	10	1	4901526	752	13.76	1.63	12	1.04	1115.00	9383.00	69900	20230925	-78.05	15340	20240408	0.00	32850	-53.30	20240118	15340	0.00	20240408	69900	-78.05	20230925	15340	0.00	20240408	2.97	N	450520	500	24 억	34031	N	N	1	N	N
123	20240408	151120	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15470	-650	5	-4.03	677020700	43335	83.25	16020	16030	15450	20950	11290	16120	15622.90	0.69	-9764	16700	16410	16100	15810	15500	16255	15655	25	4830	500	9990	10	1	4901526	758	13.87	1.65	12	0.88	1115.00	9383.00	69900	20230925	-77.87	15450	20240408	0.13	32850	-52.91	20240118	15450	0.13	20240408	69900	-77.87	20230925	15450	0.13	20240408	2.97	N	450520	500	24 억	34031	N	N	0	N	N
124	20240408	141119	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	15480	-640	5	-3.97	573664260	36655	70.42	16020	16030	15480	20950	11290	16120	15650.30	0.69	-8081	16700	16410	16100	15810	15500	16255	15655	25	4830	500	9990	10	1	4901526	759	13.88	1.65	12	0.75	1115.00	9383.00	69900	20230925	-77.85	15480	20240408	0.00	32850	-52.88	20240118	15480	0.00	20240408	69900	-77.85	20230925	15480	0.00	20240408	2.97	N	450520	500	24 억	34031	N	N	0	N	N
125	20240408	131113	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15550	-570	5	-3.54	460643430	29368	56.42	16020	16030	15510	20950	11290	16120	15685.14	0.69	-7027	16700	16410	16100	15810	15500	16255	15655	25	4830	500	9990	10	1	4901526	762	13.95	1.66	12	0.60	1115.00	9383.00	69900	20230925	-77.75	15480	20231113	0.45	32850	-52.66	20240118	15510	0.26	20240408	69900	-77.75	20230925	15480	0.45	20231113	2.97	N	450520	500	24 억	34031	N	N	0	N	N
126	20240408	121121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15620	-500	5	-3.10	410880420	26164	50.27	16020	16030	15510	20950	11290	16120	15703.96	0.69	-6732	16700	16410	16100	15810	15500	16255	15655	25	4830	500	9990	10	1	4901526	766	14.01	1.66	12	0.53	1115.00	9383.00	69900	20230925	-77.65	15480	20231113	0.90	32850	-52.45	20240118	15510	0.71	20240408	69900	-77.65	20230925	15480	0.90	20231113	2.97	N	450520	500	24 억	34031	N	N	0	N	N
127	20240408	111122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15510	-610	5	-3.78	359073470	22840	43.88	16020	16030	15510	20950	11290	16120	15721.17	0.69	-5572	16700	16410	16100	15810	15500	16255	15655	25	4830	500	9990	10	1	4901526	760	13.91	1.65	12	0.47	1115.00	9383.00	69900	20230925	-77.81	15480	20231113	0.19	32850	-52.79	20240118	15510	0.00	20240408	69900	-77.81	20230925	15480	0.19	20231113	2.97	N	450520	500	24 억	34031	N	N	0	N	N
128	20240408	101108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15860	-260	5	-1.61	145614230	9208	17.69	16020	16030	15700	20950	11290	16120	15813.72	0.69	-2416	16700	16410	16100	15810	15500	16255	15655	25	4830	500	9990	10	1	4901526	777	14.22	1.69	12	0.19	1115.00	9383.00	69900	20230925	-77.31	15480	20231113	2.45	32850	-51.72	20240118	15700	1.02	20240408	69900	-77.31	20230925	15480	2.45	20231113	2.97	N	450520	500	24 억	34031	N	N	0	N	N
129	20240408	091120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16020	-100	5	-0.62	5799430	362	0.70	16020	16030	16010	20950	11290	16120	16019.13	0.69	-96	16700	16410	16100	15810	15500	16255	15655	25	4830	500	9990	10	1	4901526	785	14.37	1.71	12	0.01	1115.00	9383.00	69900	20230925	-77.08	15480	20231113	3.49	32850	-51.23	20240118	15790	1.46	20240405	69900	-77.08	20230925	15480	3.49	20231113	2.97	N	450520	500	24 억	34031	N	N	0	N	N
130	20240405	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16120	-280	5	-1.71	828485100	51706	111.84	16270	16390	15790	21300	11480	16400	16022.77	0.98	-13915	17086	16742	16566	16222	16046	16655	16135	25	4900	500	10160	10	1	4901526	790	14.46	1.72	12	1.05	1115.00	9383.00	69900	20230925	-76.94	15480	20231113	4.13	32850	-50.93	20240118	15790	2.09	20240405	69900	-76.94	20230925	15480	4.13	20231113	2.95	N	450520	500	24 억	47942	N	N	0	N	N
131	20240405	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	-270	5	-1.65	802575770	50098	108.36	16270	16390	15790	21300	11480	16400	16020.12	0.98	-13470	17086	16742	16566	16222	16046	16655	16135	25	4900	500	10160	10	1	4901526	791	14.47	1.72	12	1.02	1115.00	9383.00	69900	20230925	-76.92	15480	20231113	4.20	32850	-50.90	20240118	15790	2.15	20240405	69900	-76.92	20230925	15480	4.20	20231113	2.95	N	450520	500	24 억	47942	N	N	0	N	N
132	20240405	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16010	-390	5	-2.38	722091160	45101	97.55	16270	16390	15790	21300	11480	16400	16010.54	0.98	-14557	17086	16742	16566	16222	16046	16655	16135	25	4900	500	10160	10	1	4901526	785	14.36	1.71	12	0.92	1115.00	9383.00	69900	20230925	-77.10	15480	20231113	3.42	32850	-51.26	20240118	15790	1.39	20240405	69900	-77.10	20230925	15480	3.42	20231113	2.95	N	450520	500	24 억	47942	N	N	0	N	N
133	20240405	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	-400	5	-2.44	699572670	43692	94.50	16270	16390	15790	21300	11480	16400	16011.46	0.98	-14532	17086	16742	16566	16222	16046	16655	16135	25	4900	500	10160	10	1	4901526	784	14.35	1.71	12	0.89	1115.00	9383.00	69900	20230925	-77.11	15480	20231113	3.36	32850	-51.29	20240118	15790	1.33	20240405	69900	-77.11	20230925	15480	3.36	20231113	2.95	N	450520	500	24 억	47942	N	N	0	N	N
134	20240405	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15890	-510	5	-3.11	646154060	40352	87.28	16270	16390	15790	21300	11480	16400	16012.94	0.98	-14193	17086	16742	16566	16222	16046	16655	16135	25	4900	500	10160	10	1	4901526	779	14.25	1.69	12	0.82	1115.00	9383.00	69900	20230925	-77.27	15480	20231113	2.65	32850	-51.63	20240118	15790	0.63	20240405	69900	-77.27	20230925	15480	2.65	20231113	2.95	N	450520	500	24 억	47942	N	N	0	N	N
135	20240405	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15800	-600	5	-3.66	592385220	36961	79.95	16270	16390	15790	21300	11480	16400	16027.30	0.98	-13445	17086	16742	16566	16222	16046	16655	16135	25	4900	500	10160	10	1	4901526	774	14.17	1.68	12	0.75	1115.00	9383.00	69900	20230925	-77.40	15480	20231113	2.07	32850	-51.90	20240118	15790	0.06	20240405	69900	-77.40	20230925	15480	2.07	20231113	2.95	N	450520	500	24 억	47942	N	N	0	N	N
136	20240405	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16040	-360	5	-2.20	325299190	20217	43.73	16270	16390	16000	21300	11480	16400	16090.38	0.98	-4784	17086	16742	16566	16222	16046	16655	16135	25	4900	500	10160	10	1	4901526	786	14.39	1.71	12	0.41	1115.00	9383.00	69900	20230925	-77.05	15480	20231113	3.62	32850	-51.17	20240118	16000	0.25	20240405	69900	-77.05	20230925	15480	3.62	20231113	2.95	N	450520	500	24 억	47942	N	N	0	N	N
137	20240405	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16080	-320	5	-1.95	121050470	7490	16.20	16270	16390	16010	21300	11480	16400	16161.61	0.98	-2229	17086	16742	16566	16222	16046	16655	16135	25	4900	500	10160	10	1	4901526	788	14.42	1.71	12	0.15	1115.00	9383.00	69900	20230925	-77.00	15480	20231113	3.88	32850	-51.05	20240118	16010	0.44	20240405	69900	-77.00	20230925	15480	3.88	20231113	2.95	N	450520	500	24 억	47942	N	N	0	N	N
138	20240404	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	-160	5	-0.97	757460280	45979	113.35	16560	16910	16390	21500	11600	16560	16474.16	1.16	-11334	17053	16806	16583	16336	16113	16695	16225	25	4940	500	10260	10	1	4901526	804	14.71	1.75	12	0.94	1115.00	9383.00	69900	20230925	-76.54	15480	20231113	5.94	32850	-50.08	20240118	16270	0.80	20240312	69900	-76.54	20230925	15480	5.94	20231113	2.98	N	450520	500	24 억	57045	N	N	1	N	N
139	20240404	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16450	-110	5	-0.66	725810300	44049	108.59	16560	16910	16390	21500	11600	16560	16477.34	1.16	-10943	17053	16806	16583	16336	16113	16695	16225	25	4940	500	10260	10	1	4901526	806	14.75	1.75	12	0.90	1115.00	9383.00	69900	20230925	-76.47	15480	20231113	6.27	32850	-49.92	20240118	16270	1.11	20240312	69900	-76.47	20230925	15480	6.27	20231113	2.98	N	450520	500	24 억	57045	N	N	1	N	N
140	20240404	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	60	2	0.36	628344500	38109	93.95	16560	16910	16400	21500	11600	16560	16488.09	1.16	-9585	17053	16806	16583	16336	16113	16695	16225	25	4940	500	10260	10	1	4901526	815	14.91	1.77	12	0.78	1115.00	9383.00	69900	20230925	-76.22	15480	20231113	7.36	32850	-49.41	20240118	16270	2.15	20240312	69900	-76.22	20230925	15480	7.36	20231113	2.98	N	450520	500	24 억	57045	N	N	1	N	N
141	20240404	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16440	-120	5	-0.72	566782130	34362	84.71	16560	16910	16410	21500	11600	16560	16494.45	1.16	-9159	17053	16806	16583	16336	16113	16695	16225	25	4940	500	10260	10	1	4901526	806	14.74	1.75	12	0.70	1115.00	9383.00	69900	20230925	-76.48	15480	20231113	6.20	32850	-49.95	20240118	16270	1.04	20240312	69900	-76.48	20230925	15480	6.20	20231113	2.98	N	450520	500	24 억	57045	N	N	1	N	N
142	20240404	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16440	-120	5	-0.72	506611100	30703	75.69	16560	16910	16410	21500	11600	16560	16500.38	1.16	-7771	17053	16806	16583	16336	16113	16695	16225	25	4940	500	10260	10	1	4901526	806	14.74	1.75	12	0.63	1115.00	9383.00	69900	20230925	-76.48	15480	20231113	6.20	32850	-49.95	20240118	16270	1.04	20240312	69900	-76.48	20230925	15480	6.20	20231113	2.98	N	450520	500	24 억	57045	N	N	1	N	N
143	20240404	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16450	-110	5	-0.66	413045520	25015	61.67	16560	16910	16410	21500	11600	16560	16511.91	1.16	-7320	17053	16806	16583	16336	16113	16695	16225	25	4940	500	10260	10	1	4901526	806	14.75	1.75	12	0.51	1115.00	9383.00	69900	20230925	-76.47	15480	20231113	6.27	32850	-49.92	20240118	16270	1.11	20240312	69900	-76.47	20230925	15480	6.27	20231113	2.98	N	450520	500	24 억	57045	N	N	1	N	N
144	20240404	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16440	-120	5	-0.72	258298740	15618	38.50	16560	16910	16430	21500	11600	16560	16538.53	1.16	-5495	17053	16806	16583	16336	16113	16695	16225	25	4940	500	10260	10	1	4901526	806	14.74	1.75	12	0.32	1115.00	9383.00	69900	20230925	-76.48	15480	20231113	6.20	32850	-49.95	20240118	16270	1.04	20240312	69900	-76.48	20230925	15480	6.20	20231113	2.98	N	450520	500	24 억	57045	N	N	1	N	N
145	20240404	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	140	2	0.85	20863850	1254	3.09	16560	16910	16560	21500	11600	16560	16637.84	1.16	451	17053	16806	16583	16336	16113	16695	16225	25	4940	500	10260	10	1	4901526	819	14.98	1.78	12	0.03	1115.00	9383.00	69900	20230925	-76.11	15480	20231113	7.88	32850	-49.16	20240118	16270	2.64	20240312	69900	-76.11	20230925	15480	7.88	20231113	2.98	N	450520	500	24 억	57045	N	N	1	N	N
146	20240403	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16560	-270	5	-1.60	667443390	40470	72.49	16830	16830	16360	21850	11790	16830	16492.21	1.38	-11047	17896	17362	17066	16532	16236	17215	16385	25	5020	500	10430	10	1	4901526	812	14.85	1.76	12	0.83	1115.00	9383.00	69900	20230925	-76.31	15480	20231113	6.98	32850	-49.59	20240118	16270	1.78	20240312	69900	-76.31	20230925	15480	6.98	20231113	3.05	N	450520	500	24 억	67596	N	N	1	N	N
147	20240403	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16550	-280	5	-1.66	633416700	38416	68.81	16830	16830	16360	21850	11790	16830	16488.36	1.38	-10755	17896	17362	17066	16532	16236	17215	16385	25	5020	500	10430	10	1	4901526	811	14.84	1.76	12	0.78	1115.00	9383.00	69900	20230925	-76.32	15480	20231113	6.91	32850	-49.62	20240118	16270	1.72	20240312	69900	-76.32	20230925	15480	6.91	20231113	3.05	N	450520	500	24 억	67596	N	N	0	N	N
148	20240403	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	-230	5	-1.37	528202490	32080	57.46	16830	16830	16360	21850	11790	16830	16465.16	1.38	-8489	17896	17362	17066	16532	16236	17215	16385	25	5020	500	10430	10	1	4901526	814	14.89	1.77	12	0.65	1115.00	9383.00	69900	20230925	-76.25	15480	20231113	7.24	32850	-49.47	20240118	16270	2.03	20240312	69900	-76.25	20230925	15480	7.24	20231113	3.05	N	450520	500	24 억	67596	N	N	0	N	N
149	20240403	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	-210	5	-1.25	495408890	30106	53.92	16830	16830	16360	21850	11790	16830	16455.49	1.38	-8078	17896	17362	17066	16532	16236	17215	16385	25	5020	500	10430	10	1	4901526	815	14.91	1.77	12	0.61	1115.00	9383.00	69900	20230925	-76.22	15480	20231113	7.36	32850	-49.41	20240118	16270	2.15	20240312	69900	-76.22	20230925	15480	7.36	20231113	3.05	N	450520	500	24 억	67596	N	N	0	N	N
150	20240403	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16540	-290	5	-1.72	360640970	21904	39.23	16830	16830	16360	21850	11790	16830	16464.62	1.38	-6767	17896	17362	17066	16532	16236	17215	16385	25	5020	500	10430	10	1	4901526	811	14.83	1.76	12	0.45	1115.00	9383.00	69900	20230925	-76.34	15480	20231113	6.85	32850	-49.65	20240118	16270	1.66	20240312	69900	-76.34	20230925	15480	6.85	20231113	3.05	N	450520	500	24 억	67596	N	N	0	N	N
151	20240403	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16480	-350	5	-2.08	350193890	21271	38.10	16830	16830	16360	21850	11790	16830	16463.44	1.38	-6697	17896	17362	17066	16532	16236	17215	16385	25	5020	500	10430	10	1	4901526	808	14.78	1.76	12	0.43	1115.00	9383.00	69900	20230925	-76.42	15480	20231113	6.46	32850	-49.83	20240118	16270	1.29	20240312	69900	-76.42	20230925	15480	6.46	20231113	3.05	N	450520	500	24 억	67596	N	N	0	N	N
152	20240403	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16470	-360	5	-2.14	281857860	17139	30.70	16830	16830	16360	21850	11790	16830	16445.41	1.38	-6389	17896	17362	17066	16532	16236	17215	16385	25	5020	500	10430	10	1	4901526	807	14.77	1.76	12	0.35	1115.00	9383.00	69900	20230925	-76.44	15480	20231113	6.40	32850	-49.86	20240118	16270	1.23	20240312	69900	-76.44	20230925	15480	6.40	20231113	3.05	N	450520	500	24 억	67596	N	N	0	N	N
153	20240403	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16420	-410	5	-2.44	66628150	4033	7.22	16830	16830	16410	21850	11790	16830	16520.74	1.38	-2035	17896	17362	17066	16532	16236	17215	16385	25	5020	500	10430	10	1	4901526	805	14.73	1.75	12	0.08	1115.00	9383.00	69900	20230925	-76.51	15480	20231113	6.07	32850	-50.02	20240118	16270	0.92	20240312	69900	-76.51	20230925	15480	6.07	20231113	3.05	N	450520	500	24 억	67596	N	N	0	N	N
154	20240402	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	-710	5	-4.05	940578220	55261	43.90	17600	17600	16770	22800	12280	17540	17020.68	1.69	-20209	18573	18056	17193	16676	15813	18315	16935	25	5260	500	10870	10	1	4901526	825	15.09	1.79	12	1.13	1115.00	9383.00	69900	20230925	-75.92	15480	20231113	8.72	32850	-48.77	20240118	16270	3.44	20240312	69900	-75.92	20230925	15480	8.72	20231113	3.14	N	450520	500	24 억	82934	N	N	0	N	N
155	20240402	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16810	-730	5	-4.16	915456210	53768	42.71	17600	17600	16770	22800	12280	17540	17026.04	1.69	-19855	18573	18056	17193	16676	15813	18315	16935	25	5260	500	10870	10	1	4901526	824	15.08	1.79	12	1.10	1115.00	9383.00	69900	20230925	-75.95	15480	20231113	8.59	32850	-48.83	20240118	16270	3.32	20240312	69900	-75.95	20230925	15480	8.59	20231113	3.14	N	450520	500	24 억	82934	N	N	0	N	N
156	20240402	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	-700	5	-3.99	854570280	50148	39.84	17600	17600	16770	22800	12280	17540	17040.96	1.69	-18332	18573	18056	17193	16676	15813	18315	16935	25	5260	500	10870	10	1	4901526	825	15.10	1.79	12	1.02	1115.00	9383.00	69900	20230925	-75.91	15480	20231113	8.79	32850	-48.74	20240118	16270	3.50	20240312	69900	-75.91	20230925	15480	8.79	20231113	3.14	N	450520	500	24 억	82934	N	N	0	N	N
157	20240402	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-740	5	-4.22	778170240	45611	36.23	17600	17600	16770	22800	12280	17540	17061.02	1.69	-18020	18573	18056	17193	16676	15813	18315	16935	25	5260	500	10870	10	1	4901526	823	15.07	1.79	12	0.93	1115.00	9383.00	69900	20230925	-75.97	15480	20231113	8.53	32850	-48.86	20240118	16270	3.26	20240312	69900	-75.97	20230925	15480	8.53	20231113	3.14	N	450520	500	24 억	82934	N	N	0	N	N
158	20240402	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16810	-730	5	-4.16	662003070	38691	30.74	17600	17600	16800	22800	12280	17540	17110.00	1.69	-15152	18573	18056	17193	16676	15813	18315	16935	25	5260	500	10870	10	1	4901526	824	15.08	1.79	12	0.79	1115.00	9383.00	69900	20230925	-75.95	15480	20231113	8.59	32850	-48.83	20240118	16270	3.32	20240312	69900	-75.95	20230925	15480	8.59	20231113	3.14	N	450520	500	24 억	82934	N	N	0	N	N
159	20240402	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16890	-650	5	-3.71	486646900	28276	22.46	17600	17600	16870	22800	12280	17540	17210.60	1.69	-12734	18573	18056	17193	16676	15813	18315	16935	25	5260	500	10870	10	1	4901526	828	15.15	1.80	12	0.58	1115.00	9383.00	69900	20230925	-75.84	15480	20231113	9.11	32850	-48.58	20240118	16270	3.81	20240312	69900	-75.84	20230925	15480	9.11	20231113	3.14	N	450520	500	24 억	82934	N	N	0	N	N
160	20240402	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	-490	5	-2.79	322229840	18585	14.76	17600	17600	17050	22800	12280	17540	17338.17	1.69	-9514	18573	18056	17193	16676	15813	18315	16935	25	5260	500	10870	10	1	4901526	836	15.29	1.82	12	0.38	1115.00	9383.00	69900	20230925	-75.61	15480	20231113	10.14	32850	-48.10	20240118	16270	4.79	20240312	69900	-75.61	20230925	15480	10.14	20231113	3.14	N	450520	500	24 억	82934	N	N	0	N	N
161	20240402	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17390	-150	5	-0.86	123565140	7056	5.61	17600	17600	17310	22800	12280	17540	17512.07	1.69	-4270	18573	18056	17193	16676	15813	18315	16935	25	5260	500	10870	10	1	4901526	852	15.60	1.85	12	0.14	1115.00	9383.00	69900	20230925	-75.12	15480	20231113	12.34	32850	-47.06	20240118	16270	6.88	20240312	69900	-75.12	20230925	15480	12.34	20231113	3.14	N	450520	500	24 억	82934	N	N	0	N	N
162	20240401	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17540	1230	2	7.54	2176911820	125434	232.62	16330	17710	16330	21200	11420	16310	17354.70	0.64	53772	16970	16640	16470	16140	15970	16555	16055	25	4890	500	10110	10	1	4901526	860	12.55	4.58	12	2.56	1398.00	3829.00	69900	20230925	-74.91	15480	20231113	13.31	32850	-46.61	20240118	16270	7.81	20240312	69900	-74.91	20230925	15480	13.31	20231113	3.34	N	450520	500	24 억	31214	N	N	66	N	N
163	20240401	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17490	1180	2	7.23	2118883580	122123	226.48	16330	17710	16330	21200	11420	16310	17350.41	0.64	53925	16970	16640	16470	16140	15970	16555	16055	25	4890	500	10110	10	1	4901526	857	12.51	4.57	12	2.49	1398.00	3829.00	69900	20230925	-74.98	15480	20231113	12.98	32850	-46.76	20240118	16270	7.50	20240312	69900	-74.98	20230925	15480	12.98	20231113	3.34	N	450520	500	24 억	31214	N	N	66	N	N
164	20240401	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17540	1230	2	7.54	2031497380	117126	217.21	16330	17710	16330	21200	11420	16310	17344.55	0.64	53686	16970	16640	16470	16140	15970	16555	16055	25	4890	500	10110	10	1	4901526	860	12.55	4.58	12	2.39	1398.00	3829.00	69900	20230925	-74.91	15480	20231113	13.31	32850	-46.61	20240118	16270	7.81	20240312	69900	-74.91	20230925	15480	13.31	20231113	3.34	N	450520	500	24 억	31214	N	N	66	N	N
165	20240401	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	1190	2	7.30	1977794900	114040	211.49	16330	17710	16330	21200	11420	16310	17342.99	0.64	51988	16970	16640	16470	16140	15970	16555	16055	25	4890	500	10110	10	1	4901526	858	12.52	4.57	12	2.33	1398.00	3829.00	69900	20230925	-74.96	15480	20231113	13.05	32850	-46.73	20240118	16270	7.56	20240312	69900	-74.96	20230925	15480	13.05	20231113	3.34	N	450520	500	24 억	31214	N	N	66	N	N
166	20240401	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17450	1140	2	6.99	1819556230	104952	194.63	16330	17710	16330	21200	11420	16310	17337.03	0.64	49877	16970	16640	16470	16140	15970	16555	16055	25	4890	500	10110	10	1	4901526	855	12.48	4.56	12	2.14	1398.00	3829.00	69900	20230925	-75.04	15480	20231113	12.73	32850	-46.88	20240118	16270	7.25	20240312	69900	-75.04	20230925	15480	12.73	20231113	3.34	N	450520	500	24 억	31214	N	N	66	N	N
167	20240401	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17480	1170	2	7.17	1748102820	100863	187.05	16330	17710	16330	21200	11420	16310	17331.46	0.64	48981	16970	16640	16470	16140	15970	16555	16055	25	4890	500	10110	10	1	4901526	857	12.50	4.57	12	2.06	1398.00	3829.00	69900	20230925	-74.99	15480	20231113	12.92	32850	-46.79	20240118	16270	7.44	20240312	69900	-74.99	20230925	15480	12.92	20231113	3.34	N	450520	500	24 억	31214	N	N	66	N	N
168	20240401	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17490	1180	2	7.23	1429371770	82687	153.34	16330	17710	16330	21200	11420	16310	17286.54	0.64	37560	16970	16640	16470	16140	15970	16555	16055	25	4890	500	10110	10	1	4901526	857	12.51	4.57	12	1.69	1398.00	3829.00	69900	20230925	-74.98	15480	20231113	12.98	32850	-46.76	20240118	16270	7.50	20240312	69900	-74.98	20230925	15480	12.98	20231113	3.34	N	450520	500	24 억	31214	N	N	66	N	N
169	20240401	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17040	730	2	4.48	304845550	18029	33.43	16330	17130	16330	21200	11420	16310	16908.62	0.64	9973	16970	16640	16470	16140	15970	16555	16055	25	4890	500	10110	10	1	4901526	835	12.19	4.45	12	0.37	1398.00	3829.00	69900	20230925	-75.62	15480	20231113	10.08	32850	-48.13	20240118	16270	4.73	20240312	69900	-75.62	20230925	15480	10.08	20231113	3.34	N	450520	500	24 억	31214	N	N	66	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History