KissMeData/430690/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12000	1610	2	15.50	82431350020	6667107	252.47	10200	13400	10030	13500	7280	10390	12364.84	0.84	-7570	12343	11366	10533	9556	8723	11855	10045	27	3110	500	6440	10	1	5447675	654	16.06	1.84	12	122.38	747.00	6523.00	21011	20231004	-42.89	6463	20240415	85.67	13400	-10.45	20240430	6463	85.67	20240415	42000	-71.43	20231004	9700	23.71	20240429	3.33	N	430690	500	27 억	45580	N	N	N	N
3	20240430	151339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13200	2810	2	27.05	76187970180	6159776	233.25	10200	13400	10030	13500	7280	10390	12368.63	0.84	-36246	12343	11366	10533	9556	8723	11855	10045	27	3110	500	6440	10	1	5447675	719	17.67	2.02	12	113.07	747.00	6523.00	21011	20231004	-37.18	6463	20240415	104.24	13400	-1.49	20240430	6463	104.24	20240415	42000	-68.57	20231004	9700	36.08	20240429	3.33	N	430690	500	27 억	45580	N	N	N	N
4	20240430	141346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12230	1840	2	17.71	51063567920	4228780	160.13	10200	12980	10030	13500	7280	10390	12075.25	0.84	-35416	12343	11366	10533	9556	8723	11855	10045	27	3110	500	6440	10	1	5447675	666	16.37	1.87	12	77.63	747.00	6523.00	21011	20231004	-41.79	6463	20240415	89.23	12980	-5.78	20240430	6463	89.23	20240415	42000	-70.88	20231004	9700	26.08	20240429	3.33	N	430690	500	27 억	45580	N	N	N	N
5	20240430	131341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12040	1650	2	15.88	36137868090	3023669	114.50	10200	12980	10030	13500	7280	10390	11951.67	0.84	-33193	12343	11366	10533	9556	8723	11855	10045	27	3110	500	6440	10	1	5447675	656	16.12	1.85	12	55.50	747.00	6523.00	21011	20231004	-42.70	6463	20240415	86.29	12980	-7.24	20240430	6463	86.29	20240415	42000	-71.33	20231004	9700	24.12	20240429	3.33	N	430690	500	27 억	45580	N	N	N	N
6	20240430	121337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11920	1530	2	14.73	35379135880	2960214	112.10	10200	12980	10030	13500	7280	10390	11951.55	0.84	-32810	12343	11366	10533	9556	8723	11855	10045	27	3110	500	6440	10	1	5447675	649	15.96	1.83	12	54.34	747.00	6523.00	21011	20231004	-43.27	6463	20240415	84.43	12980	-8.17	20240430	6463	84.43	20240415	42000	-71.62	20231004	9700	22.89	20240429	3.33	N	430690	500	27 억	45580	N	N	N	N
7	20240430	111332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11970	1580	2	15.21	32082345250	2688172	101.79	10200	12980	10030	13500	7280	10390	11934.64	0.84	-30019	12343	11366	10533	9556	8723	11855	10045	27	3110	500	6440	10	1	5447675	652	16.02	1.84	12	49.35	747.00	6523.00	21011	20231004	-43.03	6463	20240415	85.21	12980	-7.78	20240430	6463	85.21	20240415	42000	-71.50	20231004	9700	23.40	20240429	3.33	N	430690	500	27 억	45580	N	N	N	N
8	20240430	101333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11920	1530	2	14.73	27637522830	2320733	87.88	10200	12980	10030	13500	7280	10390	11908.97	0.84	-31050	12343	11366	10533	9556	8723	11855	10045	27	3110	500	6440	10	1	5447675	649	15.96	1.83	12	42.60	747.00	6523.00	21011	20231004	-43.27	6463	20240415	84.43	12980	-8.17	20240430	6463	84.43	20240415	42000	-71.62	20231004	9700	22.89	20240429	3.33	N	430690	500	27 억	45580	N	N	N	N
9	20240430	091343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11350	960	2	9.24	5526651190	508542	19.26	10200	11390	10030	13500	7280	10390	10867.65	0.84	-12396	12343	11366	10533	9556	8723	11855	10045	27	3110	500	6440	10	1	5447675	618	15.19	1.74	12	9.34	747.00	6523.00	21011	20231004	-45.98	6463	20240415	75.62	11510	-1.39	20240429	6463	75.62	20240415	42000	-72.98	20231004	9700	17.01	20240429	3.33	N	430690	500	27 억	45580	N	N	N	N
10	20240429	161322	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10390	1500	2	16.87	28317946300	2611764	1560.61	9700	11510	9700	11550	6230	8890	10844.52	2.74	-103862	9576	9232	9061	8717	8546	9147	8632	27	2660	500	5510	10	1	5447675	566	13.91	1.59	12	47.94	747.00	6523.00	21011	20231004	-50.55	6463	20240415	60.76	11510	-9.73	20240429	6463	60.76	20240415	42000	-75.26	20231004	9700	7.11	20240429	3.18	N	430690	500	27 억	149456	N	N	N	N
11	20240429	151333	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10750	1860	2	20.92	26781364120	2466893	1474.05	9700	11510	9700	11550	6230	8890	10856.41	2.74	-106186	9576	9232	9061	8717	8546	9147	8632	27	2660	500	5510	10	1	5447675	586	14.39	1.65	12	45.28	747.00	6523.00	21011	20231004	-48.84	6463	20240415	66.33	11510	-6.60	20240429	6463	66.33	20240415	42000	-74.40	20231004	9700	10.82	20240429	3.18	N	430690	500	27 억	149456	N	N	N	N
12	20240429	141242	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10650	1760	2	19.80	18714051200	1740795	1040.18	9700	11510	9700	11550	6230	8890	10750.42	2.74	-96475	9576	9232	9061	8717	8546	9147	8632	27	2660	500	5510	10	1	5447675	580	14.26	1.63	12	31.95	747.00	6523.00	21011	20231004	-49.31	6463	20240415	64.78	11510	-7.47	20240429	6463	64.78	20240415	42000	-74.64	20231004	9700	9.79	20240429	3.18	N	430690	500	27 억	149456	N	N	N	N
13	20240429	131332	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10590	1700	2	19.12	16586720750	1543463	922.27	9700	11510	9700	11550	6230	8890	10746.58	2.74	-87094	9576	9232	9061	8717	8546	9147	8632	27	2660	500	5510	10	1	5447675	577	14.18	1.62	12	28.33	747.00	6523.00	21011	20231004	-49.60	6463	20240415	63.86	11510	-7.99	20240429	6463	63.86	20240415	42000	-74.79	20231004	9700	9.18	20240429	3.18	N	430690	500	27 억	149456	N	N	N	N
14	20240429	121331	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10450	1560	2	17.55	14181206580	1318714	787.97	9700	11510	9700	11550	6230	8890	10753.99	2.74	-65489	9576	9232	9061	8717	8546	9147	8632	27	2660	500	5510	10	1	5447675	569	13.99	1.60	12	24.21	747.00	6523.00	21011	20231004	-50.26	6463	20240415	61.69	11510	-9.21	20240429	6463	61.69	20240415	42000	-75.12	20231004	9700	7.73	20240429	3.18	N	430690	500	27 억	149456	N	N	N	N
15	20240429	111257	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10640	1750	2	19.69	13255023950	1230837	735.46	9700	11510	9700	11550	6230	8890	10769.30	2.74	-61579	9576	9232	9061	8717	8546	9147	8632	27	2660	500	5510	10	1	5447675	580	14.24	1.63	12	22.59	747.00	6523.00	21011	20231004	-49.36	6463	20240415	64.63	11510	-7.56	20240429	6463	64.63	20240415	42000	-74.67	20231004	9700	9.69	20240429	3.18	N	430690	500	27 억	149456	N	N	N	N
16	20240429	101330	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10530	1640	2	18.45	10710705820	993670	593.75	9700	11510	9700	11550	6230	8890	10779.17	2.74	-53388	9576	9232	9061	8717	8546	9147	8632	27	2660	500	5510	10	1	5447675	574	14.10	1.61	12	18.24	747.00	6523.00	21011	20231004	-49.88	6463	20240415	62.93	11510	-8.51	20240429	6463	62.93	20240415	42000	-74.93	20231004	9700	8.56	20240429	3.18	N	430690	500	27 억	149456	N	N	N	N
17	20240429	091331	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10920	2030	2	22.83	5146110290	470243	280.99	9700	11510	9700	11550	6230	8890	10944.05	2.74	-32331	9576	9232	9061	8717	8546	9147	8632	27	2660	500	5510	10	1	5447675	595	14.62	1.67	12	8.63	747.00	6523.00	21011	20231004	-48.03	6463	20240415	68.96	11510	-5.13	20240429	6463	68.96	20240415	42000	-74.00	20231004	9700	12.58	20240429	3.18	N	430690	500	27 억	149456	N	N	N	N
18	20240426	161325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17770	-450	5	-2.47	5702415910	313265	77.60	18600	18800	17770	23650	12760	18220	18207.59	2.21	28057	19106	18662	18296	17852	17486	18480	17670	27	5430	500	11290	10	1	5447675	968	23.79	2.72	12	5.75	747.00	6523.00	42000	20231004	-57.69	12920	20240415	37.54	19880	-10.61	20240402	12920	37.54	20240415	42000	-57.69	20231004	12920	37.54	20240415	3.14	N	430690	500	27 억	120530	N	N	N	N
19	20240426	151327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17910	-310	5	-1.70	5089879960	278914	69.09	18600	18800	17850	23650	12760	18220	18248.93	2.21	25362	19106	18662	18296	17852	17486	18480	17670	27	5430	500	11290	10	1	5447675	976	23.98	2.75	12	5.12	747.00	6523.00	42000	20231004	-57.36	12920	20240415	38.62	19880	-9.91	20240402	12920	38.62	20240415	42000	-57.36	20231004	12920	38.62	20240415	3.14	N	430690	500	27 억	120530	N	N	N	N
20	20240426	141325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18220	0	3	0.00	4281010530	234053	57.97	18600	18800	17850	23650	12760	18220	18290.80	2.21	20312	19106	18662	18296	17852	17486	18480	17670	27	5430	500	11290	10	1	5447675	993	24.39	2.79	12	4.30	747.00	6523.00	42000	20231004	-56.62	12920	20240415	41.02	19880	-8.35	20240402	12920	41.02	20240415	42000	-56.62	20231004	12920	41.02	20240415	3.14	N	430690	500	27 억	120530	N	N	N	N
21	20240426	131325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17940	-280	5	-1.54	3736511060	203734	50.46	18600	18800	17930	23650	12760	18220	18340.19	2.21	12754	19106	18662	18296	17852	17486	18480	17670	27	5430	500	11290	10	1	5447675	977	24.02	2.75	12	3.74	747.00	6523.00	42000	20231004	-57.29	12920	20240415	38.85	19880	-9.76	20240402	12920	38.85	20240415	42000	-57.29	20231004	12920	38.85	20240415	3.14	N	430690	500	27 억	120530	N	N	N	N
22	20240426	121323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18250	30	2	0.16	2884984680	156628	38.80	18600	18800	18090	23650	12760	18220	18419.44	2.21	14562	19106	18662	18296	17852	17486	18480	17670	27	5430	500	11290	10	1	5447675	994	24.43	2.80	12	2.88	747.00	6523.00	42000	20231004	-56.55	12920	20240415	41.25	19880	-8.20	20240402	12920	41.25	20240415	42000	-56.55	20231004	12920	41.25	20240415	3.14	N	430690	500	27 억	120530	N	N	N	N
23	20240426	111318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18360	140	2	0.77	2242556990	121627	30.13	18600	18800	18090	23650	12760	18220	18438.13	2.21	20892	19106	18662	18296	17852	17486	18480	17670	27	5430	500	11290	10	1	5447675	1000	24.58	2.81	12	2.23	747.00	6523.00	42000	20231004	-56.29	12920	20240415	42.11	19880	-7.65	20240402	12920	42.11	20240415	42000	-56.29	20231004	12920	42.11	20240415	3.14	N	430690	500	27 억	120530	N	N	N	N
24	20240426	101323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18400	180	2	0.99	1765431320	95643	23.69	18600	18800	18090	23650	12760	18220	18458.75	2.21	14123	19106	18662	18296	17852	17486	18480	17670	27	5430	500	11290	10	1	5447675	1002	24.63	2.82	12	1.76	747.00	6523.00	42000	20231004	-56.19	12920	20240415	42.41	19880	-7.44	20240402	12920	42.41	20240415	42000	-56.19	20231004	12920	42.41	20240415	3.14	N	430690	500	27 억	120530	N	N	N	N
25	20240426	091327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18280	60	2	0.33	787937920	42642	10.56	18600	18800	18090	23650	12760	18220	18478.46	2.21	3704	19106	18662	18296	17852	17486	18480	17670	27	5430	500	11290	10	1	5447675	996	24.47	2.80	12	0.78	747.00	6523.00	42000	20231004	-56.48	12920	20240415	41.49	19880	-8.05	20240402	12920	41.49	20240415	42000	-56.48	20231004	12920	41.49	20240415	3.14	N	430690	500	27 억	120530	N	N	N	N
26	20240425	161316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18220	-410	5	-2.20	7270319340	396932	24.80	18620	18740	17930	24200	13050	18630	18316.15	2.25	-2215	20550	19590	18550	17590	16550	20070	18070	27	5570	500	11550	10	1	5447675	993	24.39	2.79	12	7.29	747.00	6523.00	42000	20231004	-56.62	12920	20240415	41.02	19880	-8.35	20240402	12920	41.02	20240415	42000	-56.62	20231004	12920	41.02	20240415	2.87	N	430690	500	27 억	122364	N	N	N	N
27	20240425	151323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18330	-300	5	-1.61	7027270960	383617	23.96	18620	18740	17930	24200	13050	18630	18317.94	2.25	-2425	20550	19590	18550	17590	16550	20070	18070	27	5570	500	11550	10	1	5447675	999	24.54	2.81	12	7.04	747.00	6523.00	42000	20231004	-56.36	12920	20240415	41.87	19880	-7.80	20240402	12920	41.87	20240415	42000	-56.36	20231004	12920	41.87	20240415	2.87	N	430690	500	27 억	122364	N	N	N	N
28	20240425	141319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18480	-150	5	-0.81	6235056400	340435	21.27	18620	18740	17930	24200	13050	18630	18314.39	2.25	1242	20550	19590	18550	17590	16550	20070	18070	27	5570	500	11550	10	1	5447675	1007	24.74	2.83	12	6.25	747.00	6523.00	42000	20231004	-56.00	12920	20240415	43.03	19880	-7.04	20240402	12920	43.03	20240415	42000	-56.00	20231004	12920	43.03	20240415	2.87	N	430690	500	27 억	122364	N	N	N	N
29	20240425	131319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18630	0	3	0.00	5681917270	310589	19.40	18620	18740	17930	24200	13050	18630	18293.32	2.25	5787	20550	19590	18550	17590	16550	20070	18070	27	5570	500	11550	10	1	5447675	1015	24.94	2.86	12	5.70	747.00	6523.00	42000	20231004	-55.64	12920	20240415	44.20	19880	-6.29	20240402	12920	44.20	20240415	42000	-55.64	20231004	12920	44.20	20240415	2.87	N	430690	500	27 억	122364	N	N	N	N
30	20240425	121315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18670	40	2	0.21	4869186840	266789	16.67	18620	18740	17930	24200	13050	18630	18250.18	2.25	9014	20550	19590	18550	17590	16550	20070	18070	27	5570	500	11550	10	1	5447675	1017	24.99	2.86	12	4.90	747.00	6523.00	42000	20231004	-55.55	12920	20240415	44.50	19880	-6.09	20240402	12920	44.50	20240415	42000	-55.55	20231004	12920	44.50	20240415	2.87	N	430690	500	27 억	122364	N	N	N	N
31	20240425	111317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18100	-530	5	-2.84	3739455440	205555	12.84	18620	18620	17930	24200	13050	18630	18190.65	2.25	-342	20550	19590	18550	17590	16550	20070	18070	27	5570	500	11550	10	1	5447675	986	24.23	2.77	12	3.77	747.00	6523.00	42000	20231004	-56.90	12920	20240415	40.09	19880	-8.95	20240402	12920	40.09	20240415	42000	-56.90	20231004	12920	40.09	20240415	2.87	N	430690	500	27 억	122364	N	N	N	N
32	20240425	101317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18090	-540	5	-2.90	2827425580	154918	9.68	18620	18620	18050	24200	13050	18630	18249.57	2.25	-2405	20550	19590	18550	17590	16550	20070	18070	27	5570	500	11550	10	1	5447675	985	24.22	2.77	12	2.84	747.00	6523.00	42000	20231004	-56.93	12920	20240415	40.02	19880	-9.00	20240402	12920	40.02	20240415	42000	-56.93	20231004	12920	40.02	20240415	2.87	N	430690	500	27 억	122364	N	N	N	N
33	20240425	091321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18240	-390	5	-2.09	1191745890	64952	4.06	18620	18620	18190	24200	13050	18630	18345.34	2.25	-467	20550	19590	18550	17590	16550	20070	18070	27	5570	500	11550	10	1	5447675	994	24.42	2.80	12	1.19	747.00	6523.00	42000	20231004	-56.57	12920	20240415	41.18	19880	-8.25	20240402	12920	41.18	20240415	42000	-56.57	20231004	12920	41.18	20240415	2.87	N	430690	500	27 억	122364	N	N	N	N
34	20240424	161257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18630	1000	2	5.67	29862498630	1584399	434.06	17810	19510	17510	22900	12350	17630	18848.32	1.30	55849	18756	18192	17896	17332	17036	18045	17185	27	5270	500	10930	10	1	5447675	1015	24.94	2.86	12	29.08	747.00	6523.00	42000	20231004	-55.64	12920	20240415	44.20	19880	-6.29	20240402	12920	44.20	20240415	42000	-55.64	20231004	12920	44.20	20240415	3.28	N	430690	500	27 억	70730	N	N	N	N
35	20240424	151314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18710	1080	2	6.13	28915434700	1533625	420.15	17810	19510	17510	22900	12350	17630	18854.36	1.30	49548	18756	18192	17896	17332	17036	18045	17185	27	5270	500	10930	10	1	5447675	1019	25.05	2.87	12	28.15	747.00	6523.00	42000	20231004	-55.45	12920	20240415	44.81	19880	-5.89	20240402	12920	44.81	20240415	42000	-55.45	20231004	12920	44.81	20240415	3.28	N	430690	500	27 억	70730	N	N	N	N
36	20240424	141316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18820	1190	2	6.75	21436133120	1139368	312.14	17810	19510	17510	22900	12350	17630	18814.12	1.30	33513	18756	18192	17896	17332	17036	18045	17185	27	5270	500	10930	10	1	5447675	1025	25.19	2.89	12	20.91	747.00	6523.00	42000	20231004	-55.19	12920	20240415	45.67	19880	-5.33	20240402	12920	45.67	20240415	42000	-55.19	20231004	12920	45.67	20240415	3.28	N	430690	500	27 억	70730	N	N	N	N
37	20240424	131318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18300	670	2	3.80	5622429360	309328	84.74	17810	18500	17510	22900	12350	17630	18176.39	1.30	68591	18756	18192	17896	17332	17036	18045	17185	27	5270	500	10930	10	1	5447675	997	24.50	2.81	12	5.68	747.00	6523.00	42000	20231004	-56.43	12920	20240415	41.64	19880	-7.95	20240402	12920	41.64	20240415	42000	-56.43	20231004	12920	41.64	20240415	3.28	N	430690	500	27 억	70730	N	N	N	N
38	20240424	121312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18240	610	2	3.46	4482516360	247216	67.73	17810	18420	17510	22900	12350	17630	18132.12	1.30	64878	18756	18192	17896	17332	17036	18045	17185	27	5270	500	10930	10	1	5447675	994	24.42	2.80	12	4.54	747.00	6523.00	42000	20231004	-56.57	12920	20240415	41.18	19880	-8.25	20240402	12920	41.18	20240415	42000	-56.57	20231004	12920	41.18	20240415	3.28	N	430690	500	27 억	70730	N	N	N	N
39	20240424	111311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18260	630	2	3.57	3915956900	216163	59.22	17810	18420	17510	22900	12350	17630	18115.91	1.30	53622	18756	18192	17896	17332	17036	18045	17185	27	5270	500	10930	10	1	5447675	995	24.44	2.80	12	3.97	747.00	6523.00	42000	20231004	-56.52	12920	20240415	41.33	19880	-8.15	20240402	12920	41.33	20240415	42000	-56.52	20231004	12920	41.33	20240415	3.28	N	430690	500	27 억	70730	N	N	N	N
40	20240424	101308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18060	430	2	2.44	2285118480	126769	34.73	17810	18280	17510	22900	12350	17630	18026.05	1.30	30128	18756	18192	17896	17332	17036	18045	17185	27	5270	500	10930	10	1	5447675	984	24.18	2.77	12	2.33	747.00	6523.00	42000	20231004	-57.00	12920	20240415	39.78	19880	-9.15	20240402	12920	39.78	20240415	42000	-57.00	20231004	12920	39.78	20240415	3.28	N	430690	500	27 억	70730	N	N	N	N
41	20240424	091313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17840	210	2	1.19	333708370	18890	5.18	17810	17890	17510	22900	12350	17630	17666.00	1.30	-992	18756	18192	17896	17332	17036	18045	17185	27	5270	500	10930	10	1	5447675	972	23.88	2.73	12	0.35	747.00	6523.00	42000	20231004	-57.52	12920	20240415	38.08	19880	-10.26	20240402	12920	38.08	20240415	42000	-57.52	20231004	12920	38.08	20240415	3.28	N	430690	500	27 억	70730	N	N	N	N
42	20240423	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17630	-100	5	-0.56	6323477390	351446	27.45	17970	18460	17600	23000	12420	17730	17993.74	1.04	13184	20150	18940	18220	17010	16290	18580	16650	27	5270	500	10990	10	1	5447675	960	23.60	2.70	12	6.45	747.00	6523.00	42000	20231004	-58.02	12920	20240415	36.46	19880	-11.32	20240402	12920	36.46	20240415	42000	-58.02	20231004	12920	36.46	20240415	2.92	N	430690	500	27 억	56885	N	N	N	N
43	20240423	151308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17800	70	2	0.39	5975791020	331774	25.92	17970	18460	17640	23000	12420	17730	18011.75	1.04	13202	20150	18940	18220	17010	16290	18580	16650	27	5270	500	10990	10	1	5447675	970	23.83	2.73	12	6.09	747.00	6523.00	42000	20231004	-57.62	12920	20240415	37.77	19880	-10.46	20240402	12920	37.77	20240415	42000	-57.62	20231004	12920	37.77	20240415	2.92	N	430690	500	27 억	56885	N	N	N	N
44	20240423	141306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17920	190	2	1.07	5003537120	277129	21.65	17970	18460	17750	23000	12420	17730	18055.07	1.04	22085	20150	18940	18220	17010	16290	18580	16650	27	5270	500	10990	10	1	5447675	976	23.99	2.75	12	5.09	747.00	6523.00	42000	20231004	-57.33	12920	20240415	38.70	19880	-9.86	20240402	12920	38.70	20240415	42000	-57.33	20231004	12920	38.70	20240415	2.92	N	430690	500	27 억	56885	N	N	N	N
45	20240423	131304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18010	280	2	1.58	4359280650	241405	18.86	17970	18460	17750	23000	12420	17730	18058.15	1.04	23269	20150	18940	18220	17010	16290	18580	16650	27	5270	500	10990	10	1	5447675	981	24.11	2.76	12	4.43	747.00	6523.00	42000	20231004	-57.12	12920	20240415	39.40	19880	-9.41	20240402	12920	39.40	20240415	42000	-57.12	20231004	12920	39.40	20240415	2.92	N	430690	500	27 억	56885	N	N	N	N
46	20240423	121303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17990	260	2	1.47	3845340350	212903	16.63	17970	18460	17750	23000	12420	17730	18061.69	1.04	19419	20150	18940	18220	17010	16290	18580	16650	27	5270	500	10990	10	1	5447675	980	24.08	2.76	12	3.91	747.00	6523.00	42000	20231004	-57.17	12920	20240415	39.24	19880	-9.51	20240402	12920	39.24	20240415	42000	-57.17	20231004	12920	39.24	20240415	2.92	N	430690	500	27 억	56885	N	N	N	N
47	20240423	111305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18080	350	2	1.97	3259061100	180162	14.07	17970	18460	17750	23000	12420	17730	18089.90	1.04	19788	20150	18940	18220	17010	16290	18580	16650	27	5270	500	10990	10	1	5447675	985	24.20	2.77	12	3.31	747.00	6523.00	42000	20231004	-56.95	12920	20240415	39.94	19880	-9.05	20240402	12920	39.94	20240415	42000	-56.95	20231004	12920	39.94	20240415	2.92	N	430690	500	27 억	56885	N	N	N	N
48	20240423	101302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18210	480	2	2.71	2420131310	133783	10.45	17970	18460	17750	23000	12420	17730	18090.36	1.04	17185	20150	18940	18220	17010	16290	18580	16650	27	5270	500	10990	10	1	5447675	992	24.38	2.79	12	2.46	747.00	6523.00	42000	20231004	-56.64	12920	20240415	40.94	19880	-8.40	20240402	12920	40.94	20240415	42000	-56.64	20231004	12920	40.94	20240415	2.92	N	430690	500	27 억	56885	N	N	N	N
49	20240423	091304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17800	70	2	0.39	537567880	29932	2.34	17970	18240	17750	23000	12420	17730	17960.74	1.04	-1300	20150	18940	18220	17010	16290	18580	16650	27	5270	500	10990	10	1	5447675	970	23.83	2.73	12	0.55	747.00	6523.00	42000	20231004	-57.62	12920	20240415	37.77	19880	-10.46	20240402	12920	37.77	20240415	42000	-57.62	20231004	12920	37.77	20240415	2.92	N	430690	500	27 억	56885	N	N	N	N
50	20240422	161258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17730	70	2	0.40	23294885080	1270195	25.27	17800	19430	17500	22950	12370	17660	18340.02	0.84	7476	21713	19686	17553	15526	13393	20700	16540	27	5290	500	10940	10	1	5447675	966	23.73	2.72	12	23.32	747.00	6523.00	42000	20231004	-57.79	12920	20240415	37.23	19880	-10.81	20240402	12920	37.23	20240415	42000	-57.79	20231004	12920	37.23	20240415	2.80	N	430690	500	27 억	45715	N	N	N	N
51	20240422	151256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17900	240	2	1.36	22828461650	1243956	24.75	17800	19430	17500	22950	12370	17660	18351.67	0.84	1050	21713	19686	17553	15526	13393	20700	16540	27	5290	500	10940	10	1	5447675	975	23.96	2.74	12	22.83	747.00	6523.00	42000	20231004	-57.38	12920	20240415	38.54	19880	-9.96	20240402	12920	38.54	20240415	42000	-57.38	20231004	12920	38.54	20240415	2.80	N	430690	500	27 억	45715	N	N	N	N
52	20240422	141258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17950	290	2	1.64	21644876420	1177551	23.43	17800	19430	17500	22950	12370	17660	18381.45	0.84	-5824	21713	19686	17553	15526	13393	20700	16540	27	5290	500	10940	10	1	5447675	978	24.03	2.75	12	21.62	747.00	6523.00	42000	20231004	-57.26	12920	20240415	38.93	19880	-9.71	20240402	12920	38.93	20240415	42000	-57.26	20231004	12920	38.93	20240415	2.80	N	430690	500	27 억	45715	N	N	N	N
53	20240422	131254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17920	260	2	1.47	21037073150	1143822	22.76	17800	19430	17500	22950	12370	17660	18392.10	0.84	-4376	21713	19686	17553	15526	13393	20700	16540	27	5290	500	10940	10	1	5447675	976	23.99	2.75	12	21.00	747.00	6523.00	42000	20231004	-57.33	12920	20240415	38.70	19880	-9.86	20240402	12920	38.70	20240415	42000	-57.33	20231004	12920	38.70	20240415	2.80	N	430690	500	27 억	45715	N	N	N	N
54	20240422	121253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18060	400	2	2.27	20195842900	1097025	21.83	17800	19430	17500	22950	12370	17660	18409.85	0.84	5876	21713	19686	17553	15526	13393	20700	16540	27	5290	500	10940	10	1	5447675	984	24.18	2.77	12	20.14	747.00	6523.00	42000	20231004	-57.00	12920	20240415	39.78	19880	-9.15	20240402	12920	39.78	20240415	42000	-57.00	20231004	12920	39.78	20240415	2.80	N	430690	500	27 억	45715	N	N	N	N
55	20240422	111256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18160	500	2	2.83	19295083000	1047264	20.84	17800	19430	17500	22950	12370	17660	18424.49	0.84	9691	21713	19686	17553	15526	13393	20700	16540	27	5290	500	10940	10	1	5447675	989	24.31	2.78	12	19.22	747.00	6523.00	42000	20231004	-56.76	12920	20240415	40.56	19880	-8.65	20240402	12920	40.56	20240415	42000	-56.76	20231004	12920	40.56	20240415	2.80	N	430690	500	27 억	45715	N	N	N	N
56	20240422	101256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18040	380	2	2.15	16176989820	876722	17.44	17800	19430	17500	22950	12370	17660	18451.94	0.84	1323	21713	19686	17553	15526	13393	20700	16540	27	5290	500	10940	10	1	5447675	983	24.15	2.77	12	16.09	747.00	6523.00	42000	20231004	-57.05	12920	20240415	39.63	19880	-9.26	20240402	12920	39.63	20240415	42000	-57.05	20231004	12920	39.63	20240415	2.80	N	430690	500	27 억	45715	N	N	N	N
57	20240422	091257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18110	450	2	2.55	2322889400	129423	2.58	17800	18300	17500	22950	12370	17660	17948.70	0.84	13044	21713	19686	17553	15526	13393	20700	16540	27	5290	500	10940	10	1	5447675	987	24.24	2.78	12	2.38	747.00	6523.00	42000	20231004	-56.88	12920	20240415	40.17	19880	-8.90	20240402	12920	40.17	20240415	42000	-56.88	20231004	12920	40.17	20240415	2.80	N	430690	500	27 억	45715	N	N	N	N
58	20240419	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17660	1630	2	10.17	91436152130	4993219	2557.44	16270	19580	15420	20800	11230	16030	18312.76	1.36	-26830	16716	16372	16106	15762	15496	16545	15935	27	4770	500	9930	10	1	5447675	962	23.64	2.71	12	91.66	747.00	6523.00	42000	20231004	-57.95	12920	20240415	36.69	19880	-11.17	20240402	12920	36.69	20240415	42000	-57.95	20231004	12920	36.69	20240415	3.07	N	430690	500	27 억	74341	N	N	N	N
59	20240419	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17540	1510	2	9.42	89844070530	4902582	2511.02	16270	19580	15420	20800	11230	16030	18325.87	1.36	-36020	16716	16372	16106	15762	15496	16545	15935	27	4770	500	9930	10	1	5447675	956	23.48	2.69	12	89.99	747.00	6523.00	42000	20231004	-58.24	12920	20240415	35.76	19880	-11.77	20240402	12920	35.76	20240415	42000	-58.24	20231004	12920	35.76	20240415	3.07	N	430690	500	27 억	74341	N	N	N	N
60	20240419	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18290	2260	2	14.10	79506679260	4325553	2215.47	16270	19580	15420	20800	11230	16030	18380.70	1.36	-48881	16716	16372	16106	15762	15496	16545	15935	27	4770	500	9930	10	1	5447675	996	24.48	2.80	12	79.40	747.00	6523.00	42000	20231004	-56.45	12920	20240415	41.56	19880	-8.00	20240402	12920	41.56	20240415	42000	-56.45	20231004	12920	41.56	20240415	3.07	N	430690	500	27 억	74341	N	N	N	N
61	20240419	131157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18570	2540	2	15.85	49094122540	2704366	1385.13	16270	19580	15420	20800	11230	16030	18153.65	1.36	-39486	16716	16372	16106	15762	15496	16545	15935	27	4770	500	9930	10	1	5447675	1012	24.86	2.85	12	49.64	747.00	6523.00	42000	20231004	-55.79	12920	20240415	43.73	19880	-6.59	20240402	12920	43.73	20240415	42000	-55.79	20231004	12920	43.73	20240415	3.07	N	430690	500	27 억	74341	N	N	N	N
62	20240419	121151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15840	-190	5	-1.19	1691502680	106652	54.63	16270	16270	15420	20800	11230	16030	15860.02	1.36	-3149	16716	16372	16106	15762	15496	16545	15935	27	4770	500	9930	10	1	5447675	863	21.20	2.43	12	1.96	747.00	6523.00	42000	20231004	-62.29	12920	20240415	22.60	19880	-20.32	20240402	12920	22.60	20240415	42000	-62.29	20231004	12920	22.60	20240415	3.07	N	430690	500	27 억	74341	N	N	N	N
63	20240419	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15700	-330	5	-2.06	1193647410	74737	38.28	16270	16270	15700	20800	11230	16030	15971.30	1.36	-10247	16716	16372	16106	15762	15496	16545	15935	27	4770	500	9930	10	1	5447675	855	21.02	2.41	12	1.37	747.00	6523.00	42000	20231004	-62.62	12920	20240415	21.52	19880	-21.03	20240402	12920	21.52	20240415	42000	-62.62	20231004	12920	21.52	20240415	3.07	N	430690	500	27 억	74341	N	N	N	N
64	20240419	101200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16100	70	2	0.44	770018410	48029	24.60	16270	16270	15830	20800	11230	16030	16032.36	1.36	-5678	16716	16372	16106	15762	15496	16545	15935	27	4770	500	9930	10	1	5447675	877	21.55	2.47	12	0.88	747.00	6523.00	42000	20231004	-61.67	12920	20240415	24.61	19880	-19.01	20240402	12920	24.61	20240415	42000	-61.67	20231004	12920	24.61	20240415	3.07	N	430690	500	27 억	74341	N	N	N	N
65	20240419	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16080	50	2	0.31	229262310	14191	7.27	16270	16270	16030	20800	11230	16030	16155.47	1.36	-6135	16716	16372	16106	15762	15496	16545	15935	27	4770	500	9930	10	1	5447675	876	21.53	2.47	12	0.26	747.00	6523.00	42000	20231004	-61.71	12920	20240415	24.46	19880	-19.11	20240402	12920	24.46	20240415	42000	-61.71	20231004	12920	24.46	20240415	3.07	N	430690	500	27 억	74341	N	N	N	N
66	20240418	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16030	10	2	0.06	3093881310	191325	66.04	15970	16450	15840	20800	11220	16020	16170.95	0.70	36004	17246	16632	16116	15502	14986	16375	15245	27	4780	500	9930	10	1	5447675	873	21.46	2.46	12	3.51	747.00	6523.00	42000	20231004	-61.83	12920	20240415	24.07	19880	-19.37	20240402	12920	24.07	20240415	42000	-61.83	20231004	12920	24.07	20240415	2.05	N	430690	500	27 억	37920	N	N	N	N
67	20240418	151151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16050	30	2	0.19	2811561510	173730	59.97	15970	16450	15840	20800	11220	16020	16183.53	0.70	32527	17246	16632	16116	15502	14986	16375	15245	27	4780	500	9930	10	1	5447675	874	21.49	2.46	12	3.19	747.00	6523.00	42000	20231004	-61.79	12920	20240415	24.23	19880	-19.27	20240402	12920	24.23	20240415	42000	-61.79	20231004	12920	24.23	20240415	2.05	N	430690	500	27 억	37920	N	N	N	N
68	20240418	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16120	100	2	0.62	2488584320	153646	53.04	15970	16450	15840	20800	11220	16020	16196.90	0.70	31380	17246	16632	16116	15502	14986	16375	15245	27	4780	500	9930	10	1	5447675	878	21.58	2.47	12	2.82	747.00	6523.00	42000	20231004	-61.62	12920	20240415	24.77	19880	-18.91	20240402	12920	24.77	20240415	42000	-61.62	20231004	12920	24.77	20240415	2.05	N	430690	500	27 억	37920	N	N	N	N
69	20240418	131147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16230	210	2	1.31	2054251340	126929	43.81	15970	16380	15840	20800	11220	16020	16184.29	0.70	29811	17246	16632	16116	15502	14986	16375	15245	27	4780	500	9930	10	1	5447675	884	21.73	2.49	12	2.33	747.00	6523.00	42000	20231004	-61.36	12920	20240415	25.62	19880	-18.36	20240402	12920	25.62	20240415	42000	-61.36	20231004	12920	25.62	20240415	2.05	N	430690	500	27 억	37920	N	N	N	N
70	20240418	121150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16200	180	2	1.12	1870086260	115587	39.90	15970	16380	15840	20800	11220	16020	16179.07	0.70	26955	17246	16632	16116	15502	14986	16375	15245	27	4780	500	9930	10	1	5447675	883	21.69	2.48	12	2.12	747.00	6523.00	42000	20231004	-61.43	12920	20240415	25.39	19880	-18.51	20240402	12920	25.39	20240415	42000	-61.43	20231004	12920	25.39	20240415	2.05	N	430690	500	27 억	37920	N	N	N	N
71	20240418	111156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16150	130	2	0.81	1607279920	99372	34.30	15970	16380	15840	20800	11220	16020	16174.41	0.70	22075	17246	16632	16116	15502	14986	16375	15245	27	4780	500	9930	10	1	5447675	880	21.62	2.48	12	1.82	747.00	6523.00	42000	20231004	-61.55	12920	20240415	25.00	19880	-18.76	20240402	12920	25.00	20240415	42000	-61.55	20231004	12920	25.00	20240415	2.05	N	430690	500	27 억	37920	N	N	N	N
72	20240418	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16250	230	2	1.44	1023510330	63437	21.90	15970	16310	15840	20800	11220	16020	16134.32	0.70	14209	17246	16632	16116	15502	14986	16375	15245	27	4780	500	9930	10	1	5447675	885	21.75	2.49	12	1.16	747.00	6523.00	42000	20231004	-61.31	12920	20240415	25.77	19880	-18.26	20240402	12920	25.77	20240415	42000	-61.31	20231004	12920	25.77	20240415	2.05	N	430690	500	27 억	37920	N	N	N	N
73	20240418	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16010	-10	5	-0.06	223087680	13977	4.82	15970	16100	15840	20800	11220	16020	15960.95	0.70	1871	17246	16632	16116	15502	14986	16375	15245	27	4780	500	9930	10	1	5447675	872	21.43	2.45	12	0.26	747.00	6523.00	42000	20231004	-61.88	12920	20240415	23.92	19880	-19.47	20240402	12920	23.92	20240415	42000	-61.88	20231004	12920	23.92	20240415	2.05	N	430690	500	27 억	37920	N	N	N	N
74	20240417	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16020	20	2	0.12	4519264700	278537	18.35	16290	16730	15600	20800	11200	16000	16226.29	0.29	21152	18593	17296	16433	15136	14273	17945	15785	27	4800	500	9920	10	1	5447675	873	21.45	2.46	12	5.11	747.00	6523.00	42000	20231004	-61.86	12920	20240415	23.99	19880	-19.42	20240402	12920	23.99	20240415	42000	-61.86	20231004	12920	23.99	20240415	2.67	N	430690	500	27 억	15983	N	N	N	N
75	20240417	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16020	20	2	0.12	4233914240	260719	17.17	16290	16730	15600	20800	11200	16000	16239.72	0.29	20640	18593	17296	16433	15136	14273	17945	15785	27	4800	500	9920	10	1	5447675	873	21.45	2.46	12	4.79	747.00	6523.00	42000	20231004	-61.86	12920	20240415	23.99	19880	-19.42	20240402	12920	23.99	20240415	42000	-61.86	20231004	12920	23.99	20240415	2.67	N	430690	500	27 억	15983	N	N	N	N
76	20240417	141154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16100	100	2	0.62	3879491940	238606	15.72	16290	16730	15600	20800	11200	16000	16259.39	0.29	18045	18593	17296	16433	15136	14273	17945	15785	27	4800	500	9920	10	1	5447675	877	21.55	2.47	12	4.38	747.00	6523.00	42000	20231004	-61.67	12920	20240415	24.61	19880	-19.01	20240402	12920	24.61	20240415	42000	-61.67	20231004	12920	24.61	20240415	2.67	N	430690	500	27 억	15983	N	N	N	N
77	20240417	131155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15990	-10	5	-0.06	3544390150	217790	14.35	16290	16730	15600	20800	11200	16000	16274.81	0.29	10807	18593	17296	16433	15136	14273	17945	15785	27	4800	500	9920	10	1	5447675	871	21.41	2.45	12	4.00	747.00	6523.00	42000	20231004	-61.93	12920	20240415	23.76	19880	-19.57	20240402	12920	23.76	20240415	42000	-61.93	20231004	12920	23.76	20240415	2.67	N	430690	500	27 억	15983	N	N	N	N
78	20240417	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15920	-80	5	-0.50	3383914960	207756	13.68	16290	16730	15600	20800	11200	16000	16288.44	0.29	10064	18593	17296	16433	15136	14273	17945	15785	27	4800	500	9920	10	1	5447675	867	21.31	2.44	12	3.81	747.00	6523.00	42000	20231004	-62.10	12920	20240415	23.22	19880	-19.92	20240402	12920	23.22	20240415	42000	-62.10	20231004	12920	23.22	20240415	2.67	N	430690	500	27 억	15983	N	N	N	N
79	20240417	111200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16200	200	2	1.25	2590091120	157740	10.39	16290	16730	16150	20800	11200	16000	16420.99	0.29	1260	18593	17296	16433	15136	14273	17945	15785	27	4800	500	9920	10	1	5447675	883	21.69	2.48	12	2.90	747.00	6523.00	42000	20231004	-61.43	12920	20240415	25.39	19880	-18.51	20240402	12920	25.39	20240415	42000	-61.43	20231004	12920	25.39	20240415	2.67	N	430690	500	27 억	15983	N	N	N	N
80	20240417	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16440	440	2	2.75	1969177700	119529	7.87	16290	16730	16150	20800	11200	16000	16475.95	0.29	-96	18593	17296	16433	15136	14273	17945	15785	27	4800	500	9920	10	1	5447675	896	22.01	2.52	12	2.19	747.00	6523.00	42000	20231004	-60.86	12920	20240415	27.24	19880	-17.30	20240402	12920	27.24	20240415	42000	-60.86	20231004	12920	27.24	20240415	2.67	N	430690	500	27 억	15983	N	N	N	N
81	20240417	091145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16520	520	2	3.25	1015784550	61544	4.05	16290	16730	16150	20800	11200	16000	16508.06	0.29	8588	18593	17296	16433	15136	14273	17945	15785	27	4800	500	9920	10	1	5447675	900	22.12	2.53	12	1.13	747.00	6523.00	42000	20231004	-60.67	12920	20240415	27.86	19880	-16.90	20240402	12920	27.86	20240415	42000	-60.67	20231004	12920	27.86	20240415	2.67	N	430690	500	27 억	15983	N	N	N	N
82	20240416	161151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16000	-370	5	-2.26	25159431500	1502731	70.53	15980	17730	15570	21250	11460	16370	16742.83	0.18	-14775	20030	18200	15560	13730	11090	19115	14645	27	4880	500	10140	10	1	5447675	872	21.42	2.45	12	27.58	747.00	6523.00	42000	20231004	-61.90	12920	20240415	23.84	19880	-19.52	20240402	12920	23.84	20240415	42000	-61.90	20231004	12920	23.84	20240415	2.47	N	430690	500	27 억	9599	N	N	N	N
83	20240416	151148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16180	-190	5	-1.16	24678931620	1472790	69.12	15980	17730	15570	21250	11460	16370	16756.66	0.18	-15501	20030	18200	15560	13730	11090	19115	14645	27	4880	500	10140	10	1	5447675	881	21.66	2.48	12	27.04	747.00	6523.00	42000	20231004	-61.48	12920	20240415	25.23	19880	-18.61	20240402	12920	25.23	20240415	42000	-61.48	20231004	12920	25.23	20240415	2.47	N	430690	500	27 억	9599	N	N	N	N
84	20240416	141151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16380	10	2	0.06	23769988470	1416823	66.50	15980	17730	15570	21250	11460	16370	16777.04	0.18	-18380	20030	18200	15560	13730	11090	19115	14645	27	4880	500	10140	10	1	5447675	892	21.93	2.51	12	26.01	747.00	6523.00	42000	20231004	-61.00	12920	20240415	26.78	19880	-17.61	20240402	12920	26.78	20240415	42000	-61.00	20231004	12920	26.78	20240415	2.47	N	430690	500	27 억	9599	N	N	N	N
85	20240416	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16380	10	2	0.06	20910951840	1245521	58.46	15980	17730	15570	21250	11460	16370	16789.01	0.18	-18310	20030	18200	15560	13730	11090	19115	14645	27	4880	500	10140	10	1	5447675	892	21.93	2.51	12	22.86	747.00	6523.00	42000	20231004	-61.00	12920	20240415	26.78	19880	-17.61	20240402	12920	26.78	20240415	42000	-61.00	20231004	12920	26.78	20240415	2.47	N	430690	500	27 억	9599	N	N	N	N
86	20240416	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16370	0	3	0.00	20198041340	1202128	56.42	15980	17730	15570	21250	11460	16370	16802.00	0.18	-17531	20030	18200	15560	13730	11090	19115	14645	27	4880	500	10140	10	1	5447675	892	21.91	2.51	12	22.07	747.00	6523.00	42000	20231004	-61.02	12920	20240415	26.70	19880	-17.66	20240402	12920	26.70	20240415	42000	-61.02	20231004	12920	26.70	20240415	2.47	N	430690	500	27 억	9599	N	N	N	N
87	20240416	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16590	220	2	1.34	19220412630	1143000	53.65	15980	17730	15570	21250	11460	16370	16815.86	0.18	-15659	20030	18200	15560	13730	11090	19115	14645	27	4880	500	10140	10	1	5447675	904	22.21	2.54	12	20.98	747.00	6523.00	42000	20231004	-60.50	12920	20240415	28.41	19880	-16.55	20240402	12920	28.41	20240415	42000	-60.50	20231004	12920	28.41	20240415	2.47	N	430690	500	27 억	9599	N	N	N	N
88	20240416	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16890	520	2	3.18	14795841320	877510	41.19	15980	17730	15570	21250	11460	16370	16861.32	0.18	-7940	20030	18200	15560	13730	11090	19115	14645	27	4880	500	10140	10	1	5447675	920	22.61	2.59	12	16.11	747.00	6523.00	42000	20231004	-59.79	12920	20240415	30.73	19880	-15.04	20240402	12920	30.73	20240415	42000	-59.79	20231004	12920	30.73	20240415	2.47	N	430690	500	27 억	9599	N	N	N	N
89	20240416	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15650	-720	5	-4.40	1430871020	90331	4.24	15980	16100	15650	21250	11460	16370	15838.73	0.18	4085	20030	18200	15560	13730	11090	19115	14645	27	4880	500	10140	10	1	5447675	853	20.95	2.40	12	1.66	747.00	6523.00	42000	20231004	-62.74	12920	20240415	21.13	19880	-21.28	20240402	12920	21.13	20240415	42000	-62.74	20231004	12920	21.13	20240415	2.47	N	430690	500	27 억	9599	N	N	N	N
90	20240415	161134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16370	2980	2	22.26	34185448220	2089573	1452.87	13370	17390	12920	17400	9380	13390	16360.15	0.23	19171	14263	13826	13583	13146	12903	13705	13025	27	4010	500	8300	10	1	5447675	892	21.91	2.51	12	38.36	747.00	6523.00	42000	20231004	-61.02	12920	20240415	26.70	19880	-17.66	20240402	12920	26.70	20240415	42000	-61.02	20231004	12920	26.70	20240415	2.69	N	430690	500	27 억	12503	N	N	N	N
91	20240415	151140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16640	3250	2	24.27	32909894920	2011993	1398.93	13370	17390	12920	17400	9380	13390	16356.86	0.23	19958	14263	13826	13583	13146	12903	13705	13025	27	4010	500	8300	10	1	5447675	906	22.28	2.55	12	36.93	747.00	6523.00	42000	20231004	-60.38	12920	20240415	28.79	19880	-16.30	20240402	12920	28.79	20240415	42000	-60.38	20231004	12920	28.79	20240415	2.69	N	430690	500	27 억	12503	N	N	N	N
92	20240415	141132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16220	2830	2	21.14	21633116060	1332029	926.15	13370	17390	12920	17400	9380	13390	16240.72	0.23	18170	14263	13826	13583	13146	12903	13705	13025	27	4010	500	8300	10	1	5447675	884	21.71	2.49	12	24.45	747.00	6523.00	42000	20231004	-61.38	12920	20240415	25.54	19880	-18.41	20240402	12920	25.54	20240415	42000	-61.38	20231004	12920	25.54	20240415	2.69	N	430690	500	27 억	12503	N	N	N	N
93	20240415	131119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	16350	2960	2	22.11	17573459300	1083888	753.62	13370	17390	12920	17400	9380	13390	16213.35	0.23	-124	14263	13826	13583	13146	12903	13705	13025	27	4010	500	8300	10	1	5447675	891	21.89	2.51	12	19.90	747.00	6523.00	42000	20231004	-61.07	12920	20240415	26.55	19880	-17.76	20240402	12920	26.55	20240415	42000	-61.07	20231004	12920	26.55	20240415	2.69	N	430690	500	27 억	12503	N	N	N	N
94	20240415	121136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13080	-310	5	-2.32	545636910	41707	29.00	13370	13370	12920	17400	9380	13390	13082.62	0.23	-1973	14263	13826	13583	13146	12903	13705	13025	27	4010	500	8300	10	1	5447675	713	17.51	2.01	12	0.77	747.00	6523.00	42000	20231004	-68.86	12920	20240415	1.24	19880	-34.21	20240402	12920	1.24	20240415	42000	-68.86	20231004	12920	1.24	20240415	2.69	N	430690	500	27 억	12503	N	N	N	N
95	20240415	111136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13090	-300	5	-2.24	530471540	40547	28.19	13370	13370	12920	17400	9380	13390	13082.88	0.23	-1973	14263	13826	13583	13146	12903	13705	13025	27	4010	500	8300	10	1	5447675	713	17.52	2.01	12	0.74	747.00	6523.00	42000	20231004	-68.83	12920	20240415	1.32	19880	-34.15	20240402	12920	1.32	20240415	42000	-68.83	20231004	12920	1.32	20240415	2.69	N	430690	500	27 억	12503	N	N	N	N
96	20240415	101128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13120	-270	5	-2.02	432657020	33070	22.99	13370	13370	12920	17400	9380	13390	13083.07	0.23	-1292	14263	13826	13583	13146	12903	13705	13025	27	4010	500	8300	10	1	5447675	715	17.56	2.01	12	0.61	747.00	6523.00	42000	20231004	-68.76	12920	20240415	1.55	19880	-34.00	20240402	12920	1.55	20240415	42000	-68.76	20231004	12920	1.55	20240415	2.69	N	430690	500	27 억	12503	N	N	N	N
97	20240415	091137	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13150	-240	5	-1.79	252010860	19272	13.40	13370	13370	12920	17400	9380	13390	13076.53	0.23	-510	14263	13826	13583	13146	12903	13705	13025	27	4010	500	8300	10	1	5447675	716	17.60	2.02	12	0.35	747.00	6523.00	42000	20231004	-68.69	12920	20240415	1.78	19880	-33.85	20240402	12920	1.78	20240415	42000	-68.69	20231004	12920	1.78	20240415	2.69	N	430690	500	27 억	12503	N	N	N	N
98	20240412	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13390	0	3	0.00	1933743770	141866	52.82	13450	14020	13340	17400	9380	13390	13631.57	0.22	-638	14710	14050	13570	12910	12430	14380	13240	27	4010	500	8300	10	1	5447675	729	17.93	2.05	12	2.60	747.00	6523.00	42000	20231004	-68.12	12980	20240409	3.16	19880	-32.65	20240402	12980	3.16	20240409	42000	-68.12	20231004	12980	3.16	20240409	2.32	N	430690	500	27 억	11861	N	N	N	N
99	20240412	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13420	30	2	0.22	1853221480	135854	50.58	13450	14020	13340	17400	9380	13390	13641.27	0.22	-594	14710	14050	13570	12910	12430	14380	13240	27	4010	500	8300	10	1	5447675	731	17.97	2.06	12	2.49	747.00	6523.00	42000	20231004	-68.05	12980	20240409	3.39	19880	-32.49	20240402	12980	3.39	20240409	42000	-68.05	20231004	12980	3.39	20240409	2.32	N	430690	500	27 억	11861	N	N	N	N
100	20240412	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13360	-30	5	-0.22	1545204210	113065	42.09	13450	14020	13340	17400	9380	13390	13666.51	0.22	-796	14710	14050	13570	12910	12430	14380	13240	27	4010	500	8300	10	1	5447675	728	17.88	2.05	12	2.08	747.00	6523.00	42000	20231004	-68.19	12980	20240409	2.93	19880	-32.80	20240402	12980	2.93	20240409	42000	-68.19	20231004	12980	2.93	20240409	2.32	N	430690	500	27 억	11861	N	N	N	N
101	20240412	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13450	60	2	0.45	1385760380	101155	37.66	13450	14020	13400	17400	9380	13390	13699.38	0.22	4843	14710	14050	13570	12910	12430	14380	13240	27	4010	500	8300	10	1	5447675	733	18.01	2.06	12	1.86	747.00	6523.00	42000	20231004	-67.98	12980	20240409	3.62	19880	-32.34	20240402	12980	3.62	20240409	42000	-67.98	20231004	12980	3.62	20240409	2.32	N	430690	500	27 억	11861	N	N	N	N
102	20240412	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13500	110	2	0.82	1275377940	92953	34.61	13450	14020	13450	17400	9380	13390	13720.68	0.22	6730	14710	14050	13570	12910	12430	14380	13240	27	4010	500	8300	10	1	5447675	735	18.07	2.07	12	1.71	747.00	6523.00	42000	20231004	-67.86	12980	20240409	4.01	19880	-32.09	20240402	12980	4.01	20240409	42000	-67.86	20231004	12980	4.01	20240409	2.32	N	430690	500	27 억	11861	N	N	N	N
103	20240412	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13670	280	2	2.09	1147447640	83507	31.09	13450	14020	13450	17400	9380	13390	13740.74	0.22	8803	14710	14050	13570	12910	12430	14380	13240	27	4010	500	8300	10	1	5447675	745	18.30	2.10	12	1.53	747.00	6523.00	42000	20231004	-67.45	12980	20240409	5.32	19880	-31.24	20240402	12980	5.32	20240409	42000	-67.45	20231004	12980	5.32	20240409	2.32	N	430690	500	27 억	11861	N	N	N	N
104	20240412	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13680	290	2	2.17	976624320	71009	26.44	13450	14020	13450	17400	9380	13390	13753.53	0.22	8786	14710	14050	13570	12910	12430	14380	13240	27	4010	500	8300	10	1	5447675	745	18.31	2.10	12	1.30	747.00	6523.00	42000	20231004	-67.43	12980	20240409	5.39	19880	-31.19	20240402	12980	5.39	20240409	42000	-67.43	20231004	12980	5.39	20240409	2.32	N	430690	500	27 억	11861	N	N	N	N
105	20240412	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13930	540	2	4.03	347173650	25250	9.40	13450	13990	13450	17400	9380	13390	13749.47	0.22	3079	14710	14050	13570	12910	12430	14380	13240	27	4010	500	8300	10	1	5447675	759	18.65	2.14	12	0.46	747.00	6523.00	42000	20231004	-66.83	12980	20240409	7.32	19880	-29.93	20240402	12980	7.32	20240409	42000	-66.83	20231004	12980	7.32	20240409	2.32	N	430690	500	27 억	11861	N	N	N	N
106	20240411	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13390	-40	5	-0.30	3616772020	264888	32.51	13100	14230	13090	17450	9410	13430	13654.14	0.33	-4323	15690	14560	13770	12640	11850	15125	13205	27	4020	500	8320	10	1	5447675	729	17.93	2.05	12	4.86	747.00	6523.00	42000	20231004	-68.12	12980	20240409	3.16	19880	-32.65	20240402	12980	3.16	20240409	42000	-68.12	20231004	12980	3.16	20240409	2.43	N	430690	500	27 억	17799	N	N	N	N
107	20240411	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13520	90	2	0.67	3514484380	257280	31.58	13100	14230	13090	17450	9410	13430	13660.16	0.33	-5124	15690	14560	13770	12640	11850	15125	13205	27	4020	500	8320	10	1	5447675	737	18.10	2.07	12	4.72	747.00	6523.00	42000	20231004	-67.81	12980	20240409	4.16	19880	-31.99	20240402	12980	4.16	20240409	42000	-67.81	20231004	12980	4.16	20240409	2.43	N	430690	500	27 억	17799	N	N	N	N
108	20240411	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13420	-10	5	-0.07	3355149970	245482	30.13	13100	14230	13090	17450	9410	13430	13667.60	0.33	-8217	15690	14560	13770	12640	11850	15125	13205	27	4020	500	8320	10	1	5447675	731	17.97	2.06	12	4.51	747.00	6523.00	42000	20231004	-68.05	12980	20240409	3.39	19880	-32.49	20240402	12980	3.39	20240409	42000	-68.05	20231004	12980	3.39	20240409	2.43	N	430690	500	27 억	17799	N	N	N	N
109	20240411	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13310	-120	5	-0.89	3209424140	234661	28.80	13100	14230	13090	17450	9410	13430	13676.86	0.33	-8200	15690	14560	13770	12640	11850	15125	13205	27	4020	500	8320	10	1	5447675	725	17.82	2.04	12	4.31	747.00	6523.00	42000	20231004	-68.31	12980	20240409	2.54	19880	-33.05	20240402	12980	2.54	20240409	42000	-68.31	20231004	12980	2.54	20240409	2.43	N	430690	500	27 억	17799	N	N	N	N
110	20240411	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13290	-140	5	-1.04	3142176270	229618	28.18	13100	14230	13090	17450	9410	13430	13684.37	0.33	-8185	15690	14560	13770	12640	11850	15125	13205	27	4020	500	8320	10	1	5447675	724	17.79	2.04	12	4.21	747.00	6523.00	42000	20231004	-68.36	12980	20240409	2.39	19880	-33.15	20240402	12980	2.39	20240409	42000	-68.36	20231004	12980	2.39	20240409	2.43	N	430690	500	27 억	17799	N	N	N	N
111	20240411	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13500	70	2	0.52	2776247300	202269	24.83	13100	14230	13090	17450	9410	13430	13725.53	0.33	-7809	15690	14560	13770	12640	11850	15125	13205	27	4020	500	8320	10	1	5447675	735	18.07	2.07	12	3.71	747.00	6523.00	42000	20231004	-67.86	12980	20240409	4.01	19880	-32.09	20240402	12980	4.01	20240409	42000	-67.86	20231004	12980	4.01	20240409	2.43	N	430690	500	27 억	17799	N	N	N	N
112	20240411	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13580	150	2	1.12	1867233820	135909	16.68	13100	14230	13090	17450	9410	13430	13738.86	0.33	4597	15690	14560	13770	12640	11850	15125	13205	27	4020	500	8320	10	1	5447675	740	18.18	2.08	12	2.49	747.00	6523.00	42000	20231004	-67.67	12980	20240409	4.62	19880	-31.69	20240402	12980	4.62	20240409	42000	-67.67	20231004	12980	4.62	20240409	2.43	N	430690	500	27 억	17799	N	N	N	N
113	20240411	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13690	260	2	1.94	341270030	25493	3.13	13100	13750	13090	17450	9410	13430	13386.81	0.33	1941	15690	14560	13770	12640	11850	15125	13205	27	4020	500	8320	10	1	5447675	746	18.33	2.10	12	0.47	747.00	6523.00	42000	20231004	-67.40	12980	20240409	5.47	19880	-31.14	20240402	12980	5.47	20240409	42000	-67.40	20231004	12980	5.47	20240409	2.43	N	430690	500	27 억	17799	N	N	N	N
114	20240409	161059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13430	260	2	1.97	11341599720	808106	354.44	13030	14900	12980	17120	9220	13170	14035.31	0.25	4965	14723	13946	13543	12766	12363	13745	12565	27	3950	500	8160	10	1	5447675	732	17.98	2.06	12	14.83	747.00	6523.00	42000	20231004	-68.02	12980	20240409	3.47	19880	-32.44	20240402	12980	3.47	20240409	42000	-68.02	20231004	12980	3.47	20240409	2.25	N	430690	500	27 억	13480	N	N	N	N
115	20240409	151104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13480	310	2	2.35	11059875390	787132	345.24	13030	14900	12980	17120	9220	13170	14050.98	0.25	4602	14723	13946	13543	12766	12363	13745	12565	27	3950	500	8160	10	1	5447675	734	18.05	2.07	12	14.45	747.00	6523.00	42000	20231004	-67.90	12980	20240409	3.85	19880	-32.19	20240402	12980	3.85	20240409	42000	-67.90	20231004	12980	3.85	20240409	2.25	N	430690	500	27 억	13480	N	N	N	N
116	20240409	141109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14380	1210	2	9.19	7381755330	523386	229.56	13030	14900	12980	17120	9220	13170	14104.05	0.25	-433	14723	13946	13543	12766	12363	13745	12565	27	3950	500	8160	10	1	5447675	783	19.25	2.20	12	9.61	747.00	6523.00	42000	20231004	-65.76	12980	20240409	10.79	19880	-27.67	20240402	12980	10.79	20240409	42000	-65.76	20231004	12980	10.79	20240409	2.25	N	430690	500	27 억	13480	N	N	N	N
117	20240409	131100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13240	70	2	0.53	1045976210	79361	34.81	13030	13470	12980	17120	9220	13170	13179.99	0.25	-865	14723	13946	13543	12766	12363	13745	12565	27	3950	500	8160	10	1	5447675	721	17.72	2.03	12	1.46	747.00	6523.00	42000	20231004	-68.48	12980	20240409	2.00	19880	-33.40	20240402	12980	2.00	20240409	42000	-68.48	20231004	12980	2.00	20240409	2.25	N	430690	500	27 억	13480	N	N	N	N
118	20240409	121106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13070	-100	5	-0.76	904839580	68684	30.12	13030	13470	12980	17120	9220	13170	13173.96	0.25	-2390	14723	13946	13543	12766	12363	13745	12565	27	3950	500	8160	10	1	5447675	712	17.50	2.00	12	1.26	747.00	6523.00	42000	20231004	-68.88	12980	20240409	0.69	19880	-34.26	20240402	12980	0.69	20240409	42000	-68.88	20231004	12980	0.69	20240409	2.25	N	430690	500	27 억	13480	N	N	N	N
119	20240409	111103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13170	0	3	0.00	722210890	54801	24.04	13030	13470	12980	17120	9220	13170	13178.81	0.25	626	14723	13946	13543	12766	12363	13745	12565	27	3950	500	8160	10	1	5447675	717	17.63	2.02	12	1.01	747.00	6523.00	42000	20231004	-68.64	12980	20240409	1.46	19880	-33.75	20240402	12980	1.46	20240409	42000	-68.64	20231004	12980	1.46	20240409	2.25	N	430690	500	27 억	13480	N	N	N	N
120	20240409	101057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13210	40	2	0.30	554999390	42082	18.46	13030	13470	12980	17120	9220	13170	13188.57	0.25	-308	14723	13946	13543	12766	12363	13745	12565	27	3950	500	8160	10	1	5447675	720	17.68	2.03	12	0.77	747.00	6523.00	42000	20231004	-68.55	12980	20240409	1.77	19880	-33.55	20240402	12980	1.77	20240409	42000	-68.55	20231004	12980	1.77	20240409	2.25	N	430690	500	27 억	13480	N	N	N	N
121	20240409	091118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13330	160	2	1.21	276233990	21085	9.25	13030	13330	12980	17120	9220	13170	13100.60	0.25	6182	14723	13946	13543	12766	12363	13745	12565	27	3950	500	8160	10	1	5447675	726	17.84	2.04	12	0.39	747.00	6523.00	42000	20231004	-68.26	12980	20240409	2.70	19880	-32.95	20240402	12980	2.70	20240409	42000	-68.26	20231004	12980	2.70	20240409	2.25	N	430690	500	27 억	13480	N	N	N	N
122	20240408	161056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13170	-1070	5	-7.51	3044441730	223676	62.50	14130	14320	13140	18510	9970	14240	13611.34	0.31	-3413	15473	14856	14483	13866	13493	14670	13680	27	4270	500	8820	10	1	5447675	717	17.63	2.02	12	4.11	747.00	6523.00	42000	20231004	-68.64	13140	20240408	0.23	19880	-33.75	20240402	13140	0.23	20240408	42000	-68.64	20231004	13140	0.23	20240408	1.66	N	430690	500	27 억	16898	N	N	N	N
123	20240408	151105	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13200	-1040	5	-7.30	2892093180	212106	59.26	14130	14320	13180	18510	9970	14240	13634.64	0.31	-4324	15473	14856	14483	13866	13493	14670	13680	27	4270	500	8820	10	1	5447675	719	17.67	2.02	12	3.89	747.00	6523.00	42000	20231004	-68.57	13180	20240408	0.15	19880	-33.60	20240402	13180	0.15	20240408	42000	-68.57	20231004	13180	0.15	20240408	1.66	N	430690	500	27 억	16898	N	N	N	N
124	20240408	141103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13460	-780	5	-5.48	2441856060	178319	49.82	14130	14320	13410	18510	9970	14240	13693.22	0.31	-2562	15473	14856	14483	13866	13493	14670	13680	27	4270	500	8820	10	1	5447675	733	18.02	2.06	12	3.27	747.00	6523.00	42000	20231004	-67.95	13410	20240408	0.37	19880	-32.29	20240402	13410	0.37	20240408	42000	-67.95	20231004	13410	0.37	20240408	1.66	N	430690	500	27 억	16898	N	N	N	N
125	20240408	131058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13470	-770	5	-5.41	2329551150	169976	47.49	14130	14320	13410	18510	9970	14240	13704.64	0.31	-2074	15473	14856	14483	13866	13493	14670	13680	27	4270	500	8820	10	1	5447675	734	18.03	2.07	12	3.12	747.00	6523.00	42000	20231004	-67.93	13410	20240408	0.45	19880	-32.24	20240402	13410	0.45	20240408	42000	-67.93	20231004	13410	0.45	20240408	1.66	N	430690	500	27 억	16898	N	N	N	N
126	20240408	121106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13480	-760	5	-5.34	2059749020	149929	41.89	14130	14320	13410	18510	9970	14240	13737.59	0.31	430	15473	14856	14483	13866	13493	14670	13680	27	4270	500	8820	10	1	5447675	734	18.05	2.07	12	2.75	747.00	6523.00	42000	20231004	-67.90	13410	20240408	0.52	19880	-32.19	20240402	13410	0.52	20240408	42000	-67.90	20231004	13410	0.52	20240408	1.66	N	430690	500	27 억	16898	N	N	N	N
127	20240408	111107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13500	-740	5	-5.20	1833434750	133150	37.20	14130	14320	13410	18510	9970	14240	13769.09	0.31	833	15473	14856	14483	13866	13493	14670	13680	27	4270	500	8820	10	1	5447675	735	18.07	2.07	12	2.44	747.00	6523.00	42000	20231004	-67.86	13410	20240408	0.67	19880	-32.09	20240402	13410	0.67	20240408	42000	-67.86	20231004	13410	0.67	20240408	1.66	N	430690	500	27 억	16898	N	N	N	N
128	20240408	101053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13570	-670	5	-4.71	1263132540	90994	25.42	14130	14320	13530	18510	9970	14240	13880.81	0.31	4274	15473	14856	14483	13866	13493	14670	13680	27	4270	500	8820	10	1	5447675	739	18.17	2.08	12	1.67	747.00	6523.00	42000	20231004	-67.69	13530	20240408	0.30	19880	-31.74	20240402	13530	0.30	20240408	42000	-67.69	20231004	13530	0.30	20240408	1.66	N	430690	500	27 억	16898	N	N	N	N
129	20240408	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14170	-70	5	-0.49	190686810	13408	3.75	14130	14320	14120	18510	9970	14240	14221.63	0.31	691	15473	14856	14483	13866	13493	14670	13680	27	4270	500	8820	10	1	5447675	772	18.97	2.17	12	0.25	747.00	6523.00	42000	20231004	-66.26	13900	20240319	1.94	19880	-28.72	20240402	13900	1.94	20240319	42000	-66.26	20231004	13900	1.94	20240319	1.66	N	430690	500	27 억	16898	N	N	N	N
130	20240405	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14240	-1060	5	-6.93	5012242970	349173	72.92	14870	15100	14110	19890	10710	15300	14354.44	0.33	-5991	16920	16110	15690	14880	14460	15900	14670	27	4590	500	9480	10	1	5447675	776	19.06	2.18	12	6.41	747.00	6523.00	42000	20231004	-66.10	13900	20240319	2.45	19880	-28.37	20240402	13900	2.45	20240319	42000	-66.10	20231004	13900	2.45	20240319	2.08	N	430690	500	27 억	18146	N	N	N	N
131	20240405	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14170	-1130	5	-7.39	4845431610	337443	70.47	14870	15100	14110	19890	10710	15300	14358.80	0.33	-6011	16920	16110	15690	14880	14460	15900	14670	27	4590	500	9480	10	1	5447675	772	18.97	2.17	12	6.19	747.00	6523.00	42000	20231004	-66.26	13900	20240319	1.94	19880	-28.72	20240402	13900	1.94	20240319	42000	-66.26	20231004	13900	1.94	20240319	2.08	N	430690	500	27 억	18146	N	N	N	N
132	20240405	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14270	-1030	5	-6.73	4376106940	304415	63.57	14870	15100	14110	19890	10710	15300	14374.96	0.33	-4902	16920	16110	15690	14880	14460	15900	14670	27	4590	500	9480	10	1	5447675	777	19.10	2.19	12	5.59	747.00	6523.00	42000	20231004	-66.02	13900	20240319	2.66	19880	-28.22	20240402	13900	2.66	20240319	42000	-66.02	20231004	13900	2.66	20240319	2.08	N	430690	500	27 억	18146	N	N	N	N
133	20240405	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14310	-990	5	-6.47	4200427070	292110	61.00	14870	15100	14110	19890	10710	15300	14379.09	0.33	-4095	16920	16110	15690	14880	14460	15900	14670	27	4590	500	9480	10	1	5447675	780	19.16	2.19	12	5.36	747.00	6523.00	42000	20231004	-65.93	13900	20240319	2.95	19880	-28.02	20240402	13900	2.95	20240319	42000	-65.93	20231004	13900	2.95	20240319	2.08	N	430690	500	27 억	18146	N	N	N	N
134	20240405	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14280	-1020	5	-6.67	4016258320	279222	58.31	14870	15100	14110	19890	10710	15300	14383.20	0.33	-2806	16920	16110	15690	14880	14460	15900	14670	27	4590	500	9480	10	1	5447675	778	19.12	2.19	12	5.13	747.00	6523.00	42000	20231004	-66.00	13900	20240319	2.73	19880	-28.17	20240402	13900	2.73	20240319	42000	-66.00	20231004	13900	2.73	20240319	2.08	N	430690	500	27 억	18146	N	N	N	N
135	20240405	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14380	-920	5	-6.01	3701536940	257277	53.73	14870	15100	14110	19890	10710	15300	14386.77	0.33	-3918	16920	16110	15690	14880	14460	15900	14670	27	4590	500	9480	10	1	5447675	783	19.25	2.20	12	4.72	747.00	6523.00	42000	20231004	-65.76	13900	20240319	3.45	19880	-27.67	20240402	13900	3.45	20240319	42000	-65.76	20231004	13900	3.45	20240319	2.08	N	430690	500	27 억	18146	N	N	N	N
136	20240405	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14210	-1090	5	-7.12	3223462790	223816	46.74	14870	15100	14110	19890	10710	15300	14401.63	0.33	-4672	16920	16110	15690	14880	14460	15900	14670	27	4590	500	9480	10	1	5447675	774	19.02	2.18	12	4.11	747.00	6523.00	42000	20231004	-66.17	13900	20240319	2.23	19880	-28.52	20240402	13900	2.23	20240319	42000	-66.17	20231004	13900	2.23	20240319	2.08	N	430690	500	27 억	18146	N	N	N	N
137	20240405	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14650	-650	5	-4.25	739322630	49835	10.41	14870	15100	14630	19890	10710	15300	14833.87	0.33	-1164	16920	16110	15690	14880	14460	15900	14670	27	4590	500	9480	10	1	5447675	798	19.61	2.25	12	0.91	747.00	6523.00	42000	20231004	-65.12	13900	20240319	5.40	19880	-26.31	20240402	13900	5.40	20240319	42000	-65.12	20231004	13900	5.40	20240319	2.08	N	430690	500	27 억	18146	N	N	N	N
138	20240404	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15300	-1750	5	-10.26	7184965230	453693	25.01	16500	16500	15270	22150	11940	17050	15839.01	0.19	10872	19450	18250	17530	16330	15610	17890	15970	27	5100	500	10570	10	1	5447675	833	20.48	2.35	12	8.33	747.00	6523.00	42000	20231004	-63.57	13900	20240319	10.07	19880	-23.04	20240402	13900	10.07	20240319	42000	-63.57	20231004	13900	10.07	20240319	1.56	N	430690	500	27 억	10455	N	N	N	N
139	20240404	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15460	-1590	5	-9.33	6641330910	418247	23.06	16500	16500	15410	22150	11940	17050	15878.61	0.19	10756	19450	18250	17530	16330	15610	17890	15970	27	5100	500	10570	10	1	5447675	842	20.70	2.37	12	7.68	747.00	6523.00	42000	20231004	-63.19	13900	20240319	11.22	19880	-22.23	20240402	13900	11.22	20240319	42000	-63.19	20231004	13900	11.22	20240319	1.56	N	430690	500	27 억	10455	N	N	N	N
140	20240404	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15550	-1500	5	-8.80	6028568330	378720	20.88	16500	16500	15460	22150	11940	17050	15917.89	0.19	14131	19450	18250	17530	16330	15610	17890	15970	27	5100	500	10570	10	1	5447675	847	20.82	2.38	12	6.95	747.00	6523.00	42000	20231004	-62.98	13900	20240319	11.87	19880	-21.78	20240402	13900	11.87	20240319	42000	-62.98	20231004	13900	11.87	20240319	1.56	N	430690	500	27 억	10455	N	N	N	N
141	20240404	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15550	-1500	5	-8.80	5628927110	352991	19.46	16500	16500	15500	22150	11940	17050	15945.98	0.19	15553	19450	18250	17530	16330	15610	17890	15970	27	5100	500	10570	10	1	5447675	847	20.82	2.38	12	6.48	747.00	6523.00	42000	20231004	-62.98	13900	20240319	11.87	19880	-21.78	20240402	13900	11.87	20240319	42000	-62.98	20231004	13900	11.87	20240319	1.56	N	430690	500	27 억	10455	N	N	N	N
142	20240404	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15630	-1420	5	-8.33	5159626750	322888	17.80	16500	16500	15600	22150	11940	17050	15979.19	0.19	21004	19450	18250	17530	16330	15610	17890	15970	27	5100	500	10570	10	1	5447675	851	20.92	2.40	12	5.93	747.00	6523.00	42000	20231004	-62.79	13900	20240319	12.45	19880	-21.38	20240402	13900	12.45	20240319	42000	-62.79	20231004	13900	12.45	20240319	1.56	N	430690	500	27 억	10455	N	N	N	N
143	20240404	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15750	-1300	5	-7.62	4712831230	294374	16.23	16500	16500	15650	22150	11940	17050	16009.22	0.19	25050	19450	18250	17530	16330	15610	17890	15970	27	5100	500	10570	10	1	5447675	858	21.08	2.41	12	5.40	747.00	6523.00	42000	20231004	-62.50	13900	20240319	13.31	19880	-20.77	20240402	13900	13.31	20240319	42000	-62.50	20231004	13900	13.31	20240319	1.56	N	430690	500	27 억	10455	N	N	N	N
144	20240404	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15790	-1260	5	-7.39	3782545730	235458	12.98	16500	16500	15660	22150	11940	17050	16064.09	0.19	30675	19450	18250	17530	16330	15610	17890	15970	27	5100	500	10570	10	1	5447675	860	21.14	2.42	12	4.32	747.00	6523.00	42000	20231004	-62.40	13900	20240319	13.60	19880	-20.57	20240402	13900	13.60	20240319	42000	-62.40	20231004	13900	13.60	20240319	1.56	N	430690	500	27 억	10455	N	N	N	N
145	20240404	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16320	-730	5	-4.28	980444650	59914	3.30	16500	16500	16250	22150	11940	17050	16362.73	0.19	12214	19450	18250	17530	16330	15610	17890	15970	27	5100	500	10570	10	1	5447675	889	21.85	2.50	12	1.10	747.00	6523.00	42000	20231004	-61.14	13900	20240319	17.41	19880	-17.91	20240402	13900	17.41	20240319	42000	-61.14	20231004	13900	17.41	20240319	1.56	N	430690	500	27 억	10455	N	N	N	N
146	20240403	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17050	-200	5	-1.16	32189042020	1796036	34.01	17720	18730	16810	22400	12080	17250	17923.25	0.24	-354	21156	19202	17926	15972	14696	18565	15335	27	5150	500	10690	10	1	5447675	929	22.82	2.61	12	32.97	747.00	6523.00	42000	20231004	-59.40	13900	20240319	22.66	19880	-14.24	20240402	13900	22.66	20240319	42000	-59.40	20231004	13900	22.66	20240319	1.02	N	430690	500	27 억	12824	N	N	N	N
147	20240403	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16930	-320	5	-1.86	31713314990	1768113	33.48	17720	18730	16810	22400	12080	17250	17936.25	0.24	1504	21156	19202	17926	15972	14696	18565	15335	27	5150	500	10690	10	1	5447675	922	22.66	2.60	12	32.46	747.00	6523.00	42000	20231004	-59.69	13900	20240319	21.80	19880	-14.84	20240402	13900	21.80	20240319	42000	-59.69	20231004	13900	21.80	20240319	1.02	N	430690	500	27 억	12824	N	N	N	N
148	20240403	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17160	-90	5	-0.52	28192779050	1565013	29.63	17720	18730	17040	22400	12080	17250	18014.41	0.24	8906	21156	19202	17926	15972	14696	18565	15335	27	5150	500	10690	10	1	5447675	935	22.97	2.63	12	28.73	747.00	6523.00	42000	20231004	-59.14	13900	20240319	23.45	19880	-13.68	20240402	13900	23.45	20240319	42000	-59.14	20231004	13900	23.45	20240319	1.02	N	430690	500	27 억	12824	N	N	N	N
149	20240403	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17270	20	2	0.12	26979590350	1494588	28.30	17720	18730	17110	22400	12080	17250	18051.53	0.24	6984	21156	19202	17926	15972	14696	18565	15335	27	5150	500	10690	10	1	5447675	941	23.12	2.65	12	27.44	747.00	6523.00	42000	20231004	-58.88	13900	20240319	24.24	19880	-13.13	20240402	13900	24.24	20240319	42000	-58.88	20231004	13900	24.24	20240319	1.02	N	430690	500	27 억	12824	N	N	N	N
150	20240403	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17840	590	2	3.42	25342842650	1401163	26.53	17720	18730	17110	22400	12080	17250	18087.01	0.24	556	21156	19202	17926	15972	14696	18565	15335	27	5150	500	10690	10	1	5447675	972	23.88	2.73	12	25.72	747.00	6523.00	42000	20231004	-57.52	13900	20240319	28.35	19880	-10.26	20240402	13900	28.35	20240319	42000	-57.52	20231004	13900	28.35	20240319	1.02	N	430690	500	27 억	12824	N	N	N	N
151	20240403	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18270	1020	2	5.91	21577253620	1193250	22.59	17720	18730	17110	22400	12080	17250	18082.76	0.24	1549	21156	19202	17926	15972	14696	18565	15335	27	5150	500	10690	10	1	5447675	995	24.46	2.80	12	21.90	747.00	6523.00	42000	20231004	-56.50	13900	20240319	31.44	19880	-8.10	20240402	13900	31.44	20240319	42000	-56.50	20231004	13900	31.44	20240319	1.02	N	430690	500	27 억	12824	N	N	N	N
152	20240403	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17910	660	2	3.83	18065870500	997928	18.90	17720	18730	17110	22400	12080	17250	18103.38	0.24	-1732	21156	19202	17926	15972	14696	18565	15335	27	5150	500	10690	10	1	5447675	976	23.98	2.75	12	18.32	747.00	6523.00	42000	20231004	-57.36	13900	20240319	28.85	19880	-9.91	20240402	13900	28.85	20240319	42000	-57.36	20231004	13900	28.85	20240319	1.02	N	430690	500	27 억	12824	N	N	N	N
153	20240403	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17540	290	2	1.68	3833303380	214232	4.06	17720	18300	17500	22400	12080	17250	17893.24	0.24	-2628	21156	19202	17926	15972	14696	18565	15335	27	5150	500	10690	10	1	5447675	956	23.48	2.69	12	3.93	747.00	6523.00	42000	20231004	-58.24	13900	20240319	26.19	19880	-11.77	20240402	13900	26.19	20240319	42000	-58.24	20231004	13900	26.19	20240319	1.02	N	430690	500	27 억	12824	N	N	N	N
154	20240402	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17250	600	2	3.60	95613710840	5173511	271.50	18170	19880	16650	21600	11660	16650	18482.20	0.22	1564	19983	18316	16213	14546	12443	19150	15380	27	4950	500	10320	10	1	5447675	940	23.09	2.64	12	94.97	747.00	6523.00	42000	20231004	-58.93	13900	20240319	24.10	19880	-13.23	20240402	13900	24.10	20240319	42000	-58.93	20231004	13900	24.10	20240319	1.07	N	430690	500	27 억	12017	N	N	N	N
155	20240402	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17400	750	2	4.50	94800613960	5126523	269.03	18170	19880	16650	21600	11660	16650	18492.19	0.22	-2051	19983	18316	16213	14546	12443	19150	15380	27	4950	500	10320	10	1	5447675	948	23.29	2.67	12	94.10	747.00	6523.00	42000	20231004	-58.57	13900	20240319	25.18	19880	-12.47	20240402	13900	25.18	20240319	42000	-58.57	20231004	13900	25.18	20240319	1.07	N	430690	500	27 억	12017	N	N	N	N
156	20240402	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17820	1170	2	7.03	91660497850	4947393	259.63	18170	19880	16650	21600	11660	16650	18527.03	0.22	-1298	19983	18316	16213	14546	12443	19150	15380	27	4950	500	10320	10	1	5447675	971	23.86	2.73	12	90.82	747.00	6523.00	42000	20231004	-57.57	13900	20240319	28.20	19880	-10.36	20240402	13900	28.20	20240319	42000	-57.57	20231004	13900	28.20	20240319	1.07	N	430690	500	27 억	12017	N	N	N	N
157	20240402	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17430	780	2	4.68	76966665360	4143976	217.47	18170	19880	16650	21600	11660	16650	18573.15	0.22	2532	19983	18316	16213	14546	12443	19150	15380	27	4950	500	10320	10	1	5447675	950	23.33	2.67	12	76.07	747.00	6523.00	42000	20231004	-58.50	13900	20240319	25.40	19880	-12.32	20240402	13900	25.40	20240319	42000	-58.50	20231004	13900	25.40	20240319	1.07	N	430690	500	27 억	12017	N	N	N	N
158	20240402	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17630	980	2	5.89	73026782650	3919746	205.70	18170	19880	16650	21600	11660	16650	18630.49	0.22	-1821	19983	18316	16213	14546	12443	19150	15380	27	4950	500	10320	10	1	5447675	960	23.60	2.70	12	71.95	747.00	6523.00	42000	20231004	-58.02	13900	20240319	26.83	19880	-11.32	20240402	13900	26.83	20240319	42000	-58.02	20231004	13900	26.83	20240319	1.07	N	430690	500	27 억	12017	N	N	N	N
159	20240402	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	18810	2160	2	12.97	63934743030	3432590	180.14	18170	19880	16650	21600	11660	16650	18625.80	0.22	-393	19983	18316	16213	14546	12443	19150	15380	27	4950	500	10320	10	1	5447675	1025	25.18	2.88	12	63.01	747.00	6523.00	42000	20231004	-55.21	13900	20240319	35.32	19880	-5.38	20240402	13900	35.32	20240319	42000	-55.21	20231004	13900	35.32	20240319	1.07	N	430690	500	27 억	12017	N	N	N	N
160	20240402	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17000	350	2	2.10	16112589430	902625	47.37	18170	18520	16650	21600	11660	16650	17850.81	0.22	9121	19983	18316	16213	14546	12443	19150	15380	27	4950	500	10320	10	1	5447675	926	22.76	2.61	12	16.57	747.00	6523.00	42000	20231004	-59.52	13900	20240319	22.30	19450	-12.60	20240108	13900	22.30	20240319	42000	-59.52	20231004	13900	22.30	20240319	1.07	N	430690	500	27 억	12017	N	N	N	N
161	20240402	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17910	1260	2	7.57	9307947500	512455	26.89	18170	18520	17850	21600	11660	16650	18163.45	0.22	-288	19983	18316	16213	14546	12443	19150	15380	27	4950	500	10320	10	1	5447675	976	23.98	2.75	12	9.41	747.00	6523.00	42000	20231004	-57.36	13900	20240319	28.85	19450	-7.92	20240108	13900	28.85	20240319	42000	-57.36	20231004	13900	28.85	20240319	1.07	N	430690	500	27 억	12017	N	N	N	N
162	20240401	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16650	2620	2	18.67	28563803600	1693641	7165.82	14110	17880	14110	18230	9830	14030	16866.02	0.24	-1871	14396	14212	14116	13932	13836	14165	13885	27	4200	500	8690	10	1	5447675	907	22.29	2.55	12	31.09	747.00	6523.00	42000	20231004	-60.36	13900	20240319	19.78	19450	-14.40	20240108	13900	19.78	20240319	42000	-60.36	20231004	13900	19.78	20240319	1.02	N	430690	500	27 억	13006	N	Y	N	N
163	20240401	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	17080	3050	2	21.74	24532285830	1454562	6154.27	14110	17880	14110	18230	9830	14030	16865.75	0.24	-3965	14396	14212	14116	13932	13836	14165	13885	27	4200	500	8690	10	1	5447675	930	22.86	2.62	12	26.70	747.00	6523.00	42000	20231004	-59.33	13900	20240319	22.88	19450	-12.19	20240108	13900	22.88	20240319	42000	-59.33	20231004	13900	22.88	20240319	1.02	N	430690	500	27 억	13006	N	N	N	N
164	20240401	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14840	810	2	5.77	1184031110	80973	342.60	14110	14960	14110	18230	9830	14030	14622.54	0.24	18323	14396	14212	14116	13932	13836	14165	13885	27	4200	500	8690	10	1	5447675	808	19.87	2.28	12	1.49	747.00	6523.00	42000	20231004	-64.67	13900	20240319	6.76	19450	-23.70	20240108	13900	6.76	20240319	42000	-64.67	20231004	13900	6.76	20240319	1.02	N	430690	500	27 억	13006	N	N	N	N
165	20240401	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14660	630	2	4.49	614579460	42402	179.40	14110	14800	14110	18230	9830	14030	14494.11	0.24	11052	14396	14212	14116	13932	13836	14165	13885	27	4200	500	8690	10	1	5447675	799	19.63	2.25	12	0.78	747.00	6523.00	42000	20231004	-65.10	13900	20240319	5.47	19450	-24.63	20240108	13900	5.47	20240319	42000	-65.10	20231004	13900	5.47	20240319	1.02	N	430690	500	27 억	13006	N	N	N	N
166	20240401	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14440	410	2	2.92	390283210	27082	114.58	14110	14590	14110	18230	9830	14030	14411.17	0.24	10275	14396	14212	14116	13932	13836	14165	13885	27	4200	500	8690	10	1	5447675	787	19.33	2.21	12	0.50	747.00	6523.00	42000	20231004	-65.62	13900	20240319	3.88	19450	-25.76	20240108	13900	3.88	20240319	42000	-65.62	20231004	13900	3.88	20240319	1.02	N	430690	500	27 억	13006	N	N	N	N
167	20240401	111011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14410	380	2	2.71	364658920	25307	107.07	14110	14590	14110	18230	9830	14030	14409.41	0.24	10177	14396	14212	14116	13932	13836	14165	13885	27	4200	500	8690	10	1	5447675	785	19.29	2.21	12	0.46	747.00	6523.00	42000	20231004	-65.69	13900	20240319	3.67	19450	-25.91	20240108	13900	3.67	20240319	42000	-65.69	20231004	13900	3.67	20240319	1.02	N	430690	500	27 억	13006	N	N	N	N
168	20240401	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14450	420	2	2.99	314885570	21873	92.54	14110	14590	14110	18230	9830	14030	14396.09	0.24	9875	14396	14212	14116	13932	13836	14165	13885	27	4200	500	8690	10	1	5447675	787	19.34	2.22	12	0.40	747.00	6523.00	42000	20231004	-65.60	13900	20240319	3.96	19450	-25.71	20240108	13900	3.96	20240319	42000	-65.60	20231004	13900	3.96	20240319	1.02	N	430690	500	27 억	13006	N	N	N	N
169	20240401	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14370	340	2	2.42	80509440	5643	23.88	14110	14370	14110	18230	9830	14030	14267.13	0.24	2935	14396	14212	14116	13932	13836	14165	13885	27	4200	500	8690	10	1	5447675	783	19.24	2.20	12	0.10	747.00	6523.00	42000	20231004	-65.79	13900	20240319	3.38	19450	-26.12	20240108	13900	3.38	20240319	42000	-65.79	20231004	13900	3.38	20240319	1.02	N	430690	500	27 억	13006	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History