KissMeData/417860/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	161318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12830	-200	5	-1.53	65016310	4978	117.63	13100	13320	12830	16930	9130	13030	13061.05	1.00	-675	13376	13202	12906	12732	12436	13290	12820	20	3900	500	9120	10	1	3904850	501	-9.12	6.11	12	0.13	-1407.00	2101.00	54500	20230807	-76.46	11660	20240419	10.03	30150	-57.45	20240109	11660	10.03	20240419	54500	-76.46	20230807	11660	10.03	20240419	0.56	N	417860	500	19 억	39188	N	N	N	N
3	20240430	151330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12930	-100	5	-0.77	61713930	4722	111.58	13100	13320	12860	16930	9130	13030	13069.45	1.00	-620	13376	13202	12906	12732	12436	13290	12820	20	3900	500	9120	10	1	3904850	505	-9.19	6.15	12	0.12	-1407.00	2101.00	54500	20230807	-76.28	11660	20240419	10.89	30150	-57.11	20240109	11660	10.89	20240419	54500	-76.28	20230807	11660	10.89	20240419	0.56	N	417860	500	19 억	39188	N	N	N	N
4	20240430	141337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13000	-30	5	-0.23	38913090	2964	70.04	13100	13320	12980	16930	9130	13030	13128.57	1.00	392	13376	13202	12906	12732	12436	13290	12820	20	3900	500	9120	10	1	3904850	508	-9.24	6.19	12	0.08	-1407.00	2101.00	54500	20230807	-76.15	11660	20240419	11.49	30150	-56.88	20240109	11660	11.49	20240419	54500	-76.15	20230807	11660	11.49	20240419	0.56	N	417860	500	19 억	39188	N	N	N	N
5	20240430	131332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13010	-20	5	-0.15	36401290	2771	65.48	13100	13320	12980	16930	9130	13030	13136.52	1.00	440	13376	13202	12906	12732	12436	13290	12820	20	3900	500	9120	10	1	3904850	508	-9.25	6.19	12	0.07	-1407.00	2101.00	54500	20230807	-76.13	11660	20240419	11.58	30150	-56.85	20240109	11660	11.58	20240419	54500	-76.13	20230807	11660	11.58	20240419	0.56	N	417860	500	19 억	39188	N	N	N	N
6	20240430	121328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13080	50	2	0.38	32475240	2470	58.36	13100	13320	12980	16930	9130	13030	13147.87	1.00	435	13376	13202	12906	12732	12436	13290	12820	20	3900	500	9120	10	1	3904850	511	-9.30	6.23	12	0.06	-1407.00	2101.00	54500	20230807	-76.00	11660	20240419	12.18	30150	-56.62	20240109	11660	12.18	20240419	54500	-76.00	20230807	11660	12.18	20240419	0.56	N	417860	500	19 억	39188	N	N	N	N
7	20240430	111323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13100	70	2	0.54	32278640	2455	58.01	13100	13320	12980	16930	9130	13030	13148.12	1.00	436	13376	13202	12906	12732	12436	13290	12820	20	3900	500	9120	10	1	3904850	512	-9.31	6.24	12	0.06	-1407.00	2101.00	54500	20230807	-75.96	11660	20240419	12.35	30150	-56.55	20240109	11660	12.35	20240419	54500	-75.96	20230807	11660	12.35	20240419	0.56	N	417860	500	19 억	39188	N	N	N	N
8	20240430	101324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13180	150	2	1.15	22242350	1688	39.89	13100	13320	12980	16930	9130	13030	13176.75	1.00	270	13376	13202	12906	12732	12436	13290	12820	20	3900	500	9120	10	1	3904850	515	-9.37	6.27	12	0.04	-1407.00	2101.00	54500	20230807	-75.82	11660	20240419	13.04	30150	-56.29	20240109	11660	13.04	20240419	54500	-75.82	20230807	11660	13.04	20240419	0.56	N	417860	500	19 억	39188	N	N	N	N
9	20240430	091334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13300	270	2	2.07	10710260	816	19.28	13100	13300	12980	16930	9130	13030	13125.32	1.00	200	13376	13202	12906	12732	12436	13290	12820	20	3900	500	9120	10	1	3904850	519	-9.45	6.33	12	0.02	-1407.00	2101.00	54500	20230807	-75.60	11660	20240419	14.07	30150	-55.89	20240109	11660	14.07	20240419	54500	-75.60	20230807	11660	14.07	20240419	0.56	N	417860	500	19 억	39188	N	N	N	N
10	20240429	161313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13030	340	2	2.68	54628690	4231	114.38	12760	13080	12610	16490	8890	12690	12911.53	0.96	1255	13236	12962	12726	12452	12216	12845	12335	20	3800	500	8880	10	1	3904850	509	-9.26	6.20	12	0.11	-1407.00	2101.00	54500	20230807	-76.09	11660	20240419	11.75	30150	-56.78	20240109	11660	11.75	20240419	54500	-76.09	20230807	11660	11.75	20240419	0.53	N	417860	500	19 억	37604	N	N	N	N
11	20240429	151324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13020	330	2	2.60	51489830	3990	107.87	12760	13080	12610	16490	8890	12690	12904.72	0.96	1295	13236	12962	12726	12452	12216	12845	12335	20	3800	500	8880	10	1	3904850	508	-9.25	6.20	12	0.10	-1407.00	2101.00	54500	20230807	-76.11	11660	20240419	11.66	30150	-56.82	20240109	11660	11.66	20240419	54500	-76.11	20230807	11660	11.66	20240419	0.53	N	417860	500	19 억	37604	N	N	N	N
12	20240429	141234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13040	350	2	2.76	48727120	3777	102.11	12760	13080	12610	16490	8890	12690	12901.01	0.96	1188	13236	12962	12726	12452	12216	12845	12335	20	3800	500	8880	10	1	3904850	509	-9.27	6.21	12	0.10	-1407.00	2101.00	54500	20230807	-76.07	11660	20240419	11.84	30150	-56.75	20240109	11660	11.84	20240419	54500	-76.07	20230807	11660	11.84	20240419	0.53	N	417860	500	19 억	37604	N	N	N	N
13	20240429	131323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12900	210	2	1.65	25130900	1964	53.10	12760	13070	12610	16490	8890	12690	12795.77	0.96	465	13236	12962	12726	12452	12216	12845	12335	20	3800	500	8880	10	1	3904850	504	-9.17	6.14	12	0.05	-1407.00	2101.00	54500	20230807	-76.33	11660	20240419	10.63	30150	-57.21	20240109	11660	10.63	20240419	54500	-76.33	20230807	11660	10.63	20240419	0.53	N	417860	500	19 억	37604	N	N	N	N
14	20240429	121322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12840	150	2	1.18	23248720	1818	49.15	12760	13070	12610	16490	8890	12690	12788.07	0.96	424	13236	12962	12726	12452	12216	12845	12335	20	3800	500	8880	10	1	3904850	501	-9.13	6.11	12	0.05	-1407.00	2101.00	54500	20230807	-76.44	11660	20240419	10.12	30150	-57.41	20240109	11660	10.12	20240419	54500	-76.44	20230807	11660	10.12	20240419	0.53	N	417860	500	19 억	37604	N	N	N	N
15	20240429	111251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12900	210	2	1.65	16018970	1252	33.85	12760	13070	12610	16490	8890	12690	12794.70	0.96	312	13236	12962	12726	12452	12216	12845	12335	20	3800	500	8880	10	1	3904850	504	-9.17	6.14	12	0.03	-1407.00	2101.00	54500	20230807	-76.33	11660	20240419	10.63	30150	-57.21	20240109	11660	10.63	20240419	54500	-76.33	20230807	11660	10.63	20240419	0.53	N	417860	500	19 억	37604	N	N	N	N
16	20240429	101321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12760	70	2	0.55	6624230	520	14.06	12760	13070	12610	16490	8890	12690	12738.90	0.96	141	13236	12962	12726	12452	12216	12845	12335	20	3800	500	8880	10	1	3904850	498	-9.07	6.07	12	0.01	-1407.00	2101.00	54500	20230807	-76.59	11660	20240419	9.43	30150	-57.68	20240109	11660	9.43	20240419	54500	-76.59	20230807	11660	9.43	20240419	0.53	N	417860	500	19 억	37604	N	N	N	N
17	20240429	091323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12820	130	2	1.02	462130	36	0.97	12760	13070	12610	16490	8890	12690	12836.94	0.96	-20	13236	12962	12726	12452	12216	12845	12335	20	3800	500	8880	10	1	3904850	501	-9.11	6.10	12	0.00	-1407.00	2101.00	54500	20230807	-76.48	11660	20240419	9.95	30150	-57.48	20240109	11660	9.95	20240419	54500	-76.48	20230807	11660	9.95	20240419	0.53	N	417860	500	19 억	37604	N	N	N	N
18	20240426	161316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12690	-110	5	-0.86	46527460	3691	48.10	12850	13000	12490	16640	8960	12800	12605.65	1.01	-1848	13373	13086	12843	12556	12313	12965	12435	20	3840	500	8960	10	1	3904850	496	-9.02	6.04	12	0.09	-1407.00	2101.00	54500	20230807	-76.72	11660	20240419	8.83	30150	-57.91	20240109	11660	8.83	20240419	54500	-76.72	20230807	11660	8.83	20240419	0.53	N	417860	500	19 억	39414	N	N	N	N
19	20240426	151318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12630	-170	5	-1.33	42774870	3395	44.25	12850	13000	12490	16640	8960	12800	12599.37	1.01	-1704	13373	13086	12843	12556	12313	12965	12435	20	3840	500	8960	10	1	3904850	493	-8.98	6.01	12	0.09	-1407.00	2101.00	54500	20230807	-76.83	11660	20240419	8.32	30150	-58.11	20240109	11660	8.32	20240419	54500	-76.83	20230807	11660	8.32	20240419	0.53	N	417860	500	19 억	39414	N	N	N	N
20	20240426	141316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12610	-190	5	-1.48	41017290	3256	42.43	12850	13000	12490	16640	8960	12800	12597.45	1.01	-1650	13373	13086	12843	12556	12313	12965	12435	20	3840	500	8960	10	1	3904850	492	-8.96	6.00	12	0.08	-1407.00	2101.00	54500	20230807	-76.86	11660	20240419	8.15	30150	-58.18	20240109	11660	8.15	20240419	54500	-76.86	20230807	11660	8.15	20240419	0.53	N	417860	500	19 억	39414	N	N	N	N
21	20240426	131316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12700	-100	5	-0.78	38855210	3085	40.21	12850	13000	12490	16640	8960	12800	12594.88	1.01	-1521	13373	13086	12843	12556	12313	12965	12435	20	3840	500	8960	10	1	3904850	496	-9.03	6.04	12	0.08	-1407.00	2101.00	54500	20230807	-76.70	11660	20240419	8.92	30150	-57.88	20240109	11660	8.92	20240419	54500	-76.70	20230807	11660	8.92	20240419	0.53	N	417860	500	19 억	39414	N	N	N	N
22	20240426	121314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12580	-220	5	-1.72	34909130	2774	36.15	12850	13000	12490	16640	8960	12800	12584.40	1.01	-1279	13373	13086	12843	12556	12313	12965	12435	20	3840	500	8960	10	1	3904850	491	-8.94	5.99	12	0.07	-1407.00	2101.00	54500	20230807	-76.92	11660	20240419	7.89	30150	-58.28	20240109	11660	7.89	20240419	54500	-76.92	20230807	11660	7.89	20240419	0.53	N	417860	500	19 억	39414	N	N	N	N
23	20240426	111309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12530	-270	5	-2.11	33414430	2655	34.60	12850	13000	12490	16640	8960	12800	12585.47	1.01	-1343	13373	13086	12843	12556	12313	12965	12435	20	3840	500	8960	10	1	3904850	489	-8.91	5.96	12	0.07	-1407.00	2101.00	54500	20230807	-77.01	11660	20240419	7.46	30150	-58.44	20240109	11660	7.46	20240419	54500	-77.01	20230807	11660	7.46	20240419	0.53	N	417860	500	19 억	39414	N	N	N	N
24	20240426	101313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12530	-270	5	-2.11	19773670	1565	20.40	12850	13000	12530	16640	8960	12800	12634.93	1.01	-1035	13373	13086	12843	12556	12313	12965	12435	20	3840	500	8960	10	1	3904850	489	-8.91	5.96	12	0.04	-1407.00	2101.00	54500	20230807	-77.01	11660	20240419	7.46	30150	-58.44	20240109	11660	7.46	20240419	54500	-77.01	20230807	11660	7.46	20240419	0.53	N	417860	500	19 억	39414	N	N	N	N
25	20240426	091318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12740	-60	5	-0.47	4892430	382	4.98	12850	13000	12740	16640	8960	12800	12807.41	1.01	-373	13373	13086	12843	12556	12313	12965	12435	20	3840	500	8960	10	1	3904850	497	-9.05	6.06	12	0.01	-1407.00	2101.00	54500	20230807	-76.62	11660	20240419	9.26	30150	-57.74	20240109	11660	9.26	20240419	54500	-76.62	20230807	11660	9.26	20240419	0.53	N	417860	500	19 억	39414	N	N	N	N
26	20240425	161307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12800	-390	5	-2.96	98548990	7673	138.48	13130	13130	12600	17140	9240	13190	12843.61	1.10	-1362	13556	13372	13046	12862	12536	13465	12955	20	3950	500	9230	10	1	3904850	500	-9.10	6.09	12	0.20	-1407.00	2101.00	54500	20230807	-76.51	11660	20240419	9.78	30150	-57.55	20240109	11660	9.78	20240419	54500	-76.51	20230807	11660	9.78	20240419	0.52	N	417860	500	19 억	42879	N	N	N	N
27	20240425	151314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12640	-550	5	-4.17	96245680	7492	135.21	13130	13130	12600	17140	9240	13190	12846.46	1.10	-1335	13556	13372	13046	12862	12536	13465	12955	20	3950	500	9230	10	1	3904850	494	-8.98	6.02	12	0.19	-1407.00	2101.00	54500	20230807	-76.81	11660	20240419	8.40	30150	-58.08	20240109	11660	8.40	20240419	54500	-76.81	20230807	11660	8.40	20240419	0.52	N	417860	500	19 억	42879	N	N	N	N
28	20240425	141310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12660	-530	5	-4.02	79585530	6173	111.41	13130	13130	12650	17140	9240	13190	12892.52	1.10	-1485	13556	13372	13046	12862	12536	13465	12955	20	3950	500	9230	10	1	3904850	494	-9.00	6.03	12	0.16	-1407.00	2101.00	54500	20230807	-76.77	11660	20240419	8.58	30150	-58.01	20240109	11660	8.58	20240419	54500	-76.77	20230807	11660	8.58	20240419	0.52	N	417860	500	19 억	42879	N	N	N	N
29	20240425	131310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12960	-230	5	-1.74	49378710	3801	68.60	13130	13130	12900	17140	9240	13190	12990.98	1.10	-992	13556	13372	13046	12862	12536	13465	12955	20	3950	500	9230	10	1	3904850	506	-9.21	6.17	12	0.10	-1407.00	2101.00	54500	20230807	-76.22	11660	20240419	11.15	30150	-57.01	20240109	11660	11.15	20240419	54500	-76.22	20230807	11660	11.15	20240419	0.52	N	417860	500	19 억	42879	N	N	N	N
30	20240425	121306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13020	-170	5	-1.29	43585720	3355	60.55	13130	13130	12900	17140	9240	13190	12991.27	1.10	-701	13556	13372	13046	12862	12536	13465	12955	20	3950	500	9230	10	1	3904850	508	-9.25	6.20	12	0.09	-1407.00	2101.00	54500	20230807	-76.11	11660	20240419	11.66	30150	-56.82	20240109	11660	11.66	20240419	54500	-76.11	20230807	11660	11.66	20240419	0.52	N	417860	500	19 억	42879	N	N	N	N
31	20240425	111308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13040	-150	5	-1.14	39942010	3074	55.48	13130	13130	12900	17140	9240	13190	12993.50	1.10	-583	13556	13372	13046	12862	12536	13465	12955	20	3950	500	9230	10	1	3904850	509	-9.27	6.21	12	0.08	-1407.00	2101.00	54500	20230807	-76.07	11660	20240419	11.84	30150	-56.75	20240109	11660	11.84	20240419	54500	-76.07	20230807	11660	11.84	20240419	0.52	N	417860	500	19 억	42879	N	N	N	N
32	20240425	101308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13070	-120	5	-0.91	12796070	982	17.72	13130	13130	12900	17140	9240	13190	13030.62	1.10	-359	13556	13372	13046	12862	12536	13465	12955	20	3950	500	9230	10	1	3904850	510	-9.29	6.22	12	0.03	-1407.00	2101.00	54500	20230807	-76.02	11660	20240419	12.09	30150	-56.65	20240109	11660	12.09	20240419	54500	-76.02	20230807	11660	12.09	20240419	0.52	N	417860	500	19 억	42879	N	N	N	N
33	20240425	091312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12980	-210	5	-1.59	5445420	419	7.56	13130	13130	12900	17140	9240	13190	12996.23	1.10	-147	13556	13372	13046	12862	12536	13465	12955	20	3950	500	9230	10	1	3904850	507	-9.23	6.18	12	0.01	-1407.00	2101.00	54500	20230807	-76.18	11660	20240419	11.32	30150	-56.95	20240109	11660	11.32	20240419	54500	-76.18	20230807	11660	11.32	20240419	0.52	N	417860	500	19 억	42879	N	N	N	N
34	20240424	161248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13190	490	2	3.86	72482790	5541	54.58	12970	13230	12720	16510	8890	12700	13080.42	1.07	826	13360	13030	12770	12440	12180	13195	12605	20	3810	500	8890	10	1	3904850	515	-9.37	6.28	12	0.14	-1407.00	2101.00	54500	20230807	-75.80	11660	20240419	13.12	30150	-56.25	20240109	11660	13.12	20240419	54500	-75.80	20230807	11660	13.12	20240419	0.53	N	417860	500	19 억	41663	N	N	N	N
35	20240424	151305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13100	400	2	3.15	67200970	5139	50.62	12970	13230	12720	16510	8890	12700	13076.66	1.07	854	13360	13030	12770	12440	12180	13195	12605	20	3810	500	8890	10	1	3904850	512	-9.31	6.24	12	0.13	-1407.00	2101.00	54500	20230807	-75.96	11660	20240419	12.35	30150	-56.55	20240109	11660	12.35	20240419	54500	-75.96	20230807	11660	12.35	20240419	0.53	N	417860	500	19 억	41663	N	N	N	N
36	20240424	141307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13140	440	2	3.46	42760230	3281	32.32	12970	13160	12720	16510	8890	12700	13032.68	1.07	865	13360	13030	12770	12440	12180	13195	12605	20	3810	500	8890	10	1	3904850	513	-9.34	6.25	12	0.08	-1407.00	2101.00	54500	20230807	-75.89	11660	20240419	12.69	30150	-56.42	20240109	11660	12.69	20240419	54500	-75.89	20230807	11660	12.69	20240419	0.53	N	417860	500	19 억	41663	N	N	N	N
37	20240424	131309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13050	350	2	2.76	27012620	2079	20.48	12970	13060	12720	16510	8890	12700	12993.08	1.07	366	13360	13030	12770	12440	12180	13195	12605	20	3810	500	8890	10	1	3904850	510	-9.28	6.21	12	0.05	-1407.00	2101.00	54500	20230807	-76.06	11660	20240419	11.92	30150	-56.72	20240109	11660	11.92	20240419	54500	-76.06	20230807	11660	11.92	20240419	0.53	N	417860	500	19 억	41663	N	N	N	N
38	20240424	121303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13020	320	2	2.52	24512100	1887	18.59	12970	13060	12720	16510	8890	12700	12989.98	1.07	350	13360	13030	12770	12440	12180	13195	12605	20	3810	500	8890	10	1	3904850	508	-9.25	6.20	12	0.05	-1407.00	2101.00	54500	20230807	-76.11	11660	20240419	11.66	30150	-56.82	20240109	11660	11.66	20240419	54500	-76.11	20230807	11660	11.66	20240419	0.53	N	417860	500	19 억	41663	N	N	N	N
39	20240424	111302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13030	330	2	2.60	19298250	1487	14.65	12970	13030	12720	16510	8890	12700	12977.98	1.07	75	13360	13030	12770	12440	12180	13195	12605	20	3810	500	8890	10	1	3904850	509	-9.26	6.20	12	0.04	-1407.00	2101.00	54500	20230807	-76.09	11660	20240419	11.75	30150	-56.78	20240109	11660	11.75	20240419	54500	-76.09	20230807	11660	11.75	20240419	0.53	N	417860	500	19 억	41663	N	N	N	N
40	20240424	101259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13000	300	2	2.36	11586210	894	8.81	12970	13030	12720	16510	8890	12700	12959.97	1.07	173	13360	13030	12770	12440	12180	13195	12605	20	3810	500	8890	10	1	3904850	508	-9.24	6.19	12	0.02	-1407.00	2101.00	54500	20230807	-76.15	11660	20240419	11.49	30150	-56.88	20240109	11660	11.49	20240419	54500	-76.15	20230807	11660	11.49	20240419	0.53	N	417860	500	19 억	41663	N	N	N	N
41	20240424	091304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12940	240	2	1.89	2258950	175	1.72	12970	12970	12720	16510	8890	12700	12908.29	1.07	-58	13360	13030	12770	12440	12180	13195	12605	20	3810	500	8890	10	1	3904850	505	-9.20	6.16	12	0.00	-1407.00	2101.00	54500	20230807	-76.26	11660	20240419	10.98	30150	-57.08	20240109	11660	10.98	20240419	54500	-76.26	20230807	11660	10.98	20240419	0.53	N	417860	500	19 억	41663	N	N	N	N
42	20240423	161227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12700	200	2	1.60	124817640	9831	57.12	12510	13100	12510	16250	8750	12500	12696.33	1.03	1157	13526	13012	12516	12002	11506	13270	12260	20	3750	500	8750	10	1	3904850	496	-9.03	6.04	12	0.25	-1407.00	2101.00	54500	20230807	-76.70	11660	20240419	8.92	30150	-57.88	20240109	11660	8.92	20240419	54500	-76.70	20230807	11660	8.92	20240419	0.53	N	417860	500	19 억	40343	N	N	N	N
43	20240423	151259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12730	230	2	1.84	115002320	9057	52.62	12510	13100	12510	16250	8750	12500	12697.62	1.03	1342	13526	13012	12516	12002	11506	13270	12260	20	3750	500	8750	10	1	3904850	497	-9.05	6.06	12	0.23	-1407.00	2101.00	54500	20230807	-76.64	11660	20240419	9.18	30150	-57.78	20240109	11660	9.18	20240419	54500	-76.64	20230807	11660	9.18	20240419	0.53	N	417860	500	19 억	40343	N	N	N	N
44	20240423	141257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12630	130	2	1.04	111141250	8753	50.86	12510	13100	12510	16250	8750	12500	12697.50	1.03	1428	13526	13012	12516	12002	11506	13270	12260	20	3750	500	8750	10	1	3904850	493	-8.98	6.01	12	0.22	-1407.00	2101.00	54500	20230807	-76.83	11660	20240419	8.32	30150	-58.11	20240109	11660	8.32	20240419	54500	-76.83	20230807	11660	8.32	20240419	0.53	N	417860	500	19 억	40343	N	N	N	N
45	20240423	131256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12680	180	2	1.44	103583390	8154	47.38	12510	13100	12510	16250	8750	12500	12703.38	1.03	1457	13526	13012	12516	12002	11506	13270	12260	20	3750	500	8750	10	1	3904850	495	-9.01	6.04	12	0.21	-1407.00	2101.00	54500	20230807	-76.73	11660	20240419	8.75	30150	-57.94	20240109	11660	8.75	20240419	54500	-76.73	20230807	11660	8.75	20240419	0.53	N	417860	500	19 억	40343	N	N	N	N
46	20240423	121254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12670	170	2	1.36	101277170	7972	46.32	12510	13100	12510	16250	8750	12500	12704.11	1.03	1522	13526	13012	12516	12002	11506	13270	12260	20	3750	500	8750	10	1	3904850	495	-9.00	6.03	12	0.20	-1407.00	2101.00	54500	20230807	-76.75	11660	20240419	8.66	30150	-57.98	20240109	11660	8.66	20240419	54500	-76.75	20230807	11660	8.66	20240419	0.53	N	417860	500	19 억	40343	N	N	N	N
47	20240423	111256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12680	180	2	1.44	99479540	7830	45.49	12510	13100	12510	16250	8750	12500	12704.92	1.03	1486	13526	13012	12516	12002	11506	13270	12260	20	3750	500	8750	10	1	3904850	495	-9.01	6.04	12	0.20	-1407.00	2101.00	54500	20230807	-76.73	11660	20240419	8.75	30150	-57.94	20240109	11660	8.75	20240419	54500	-76.73	20230807	11660	8.75	20240419	0.53	N	417860	500	19 억	40343	N	N	N	N
48	20240423	101253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12820	320	2	2.56	95957420	7553	43.88	12510	13100	12510	16250	8750	12500	12704.54	1.03	1556	13526	13012	12516	12002	11506	13270	12260	20	3750	500	8750	10	1	3904850	501	-9.11	6.10	12	0.19	-1407.00	2101.00	54500	20230807	-76.48	11660	20240419	9.95	30150	-57.48	20240109	11660	9.95	20240419	54500	-76.48	20230807	11660	9.95	20240419	0.53	N	417860	500	19 억	40343	N	N	N	N
49	20240423	091256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12930	430	2	3.44	26329950	2057	11.95	12510	13100	12510	16250	8750	12500	12800.17	1.03	1320	13526	13012	12516	12002	11506	13270	12260	20	3750	500	8750	10	1	3904850	505	-9.19	6.15	12	0.05	-1407.00	2101.00	54500	20230807	-76.28	11660	20240419	10.89	30150	-57.11	20240109	11660	10.89	20240419	54500	-76.28	20230807	11660	10.89	20240419	0.53	N	417860	500	19 억	40343	N	N	N	N
50	20240422	161250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12500	50	2	0.40	212088390	17211	100.87	12080	13030	12020	16180	8720	12450	12322.84	1.01	1366	13883	13166	12413	11696	10943	12790	11320	20	3730	500	8710	10	1	3904850	488	-8.88	5.95	12	0.44	-1407.00	2101.00	54500	20230807	-77.06	11660	20240419	7.20	30150	-58.54	20240109	11660	7.20	20240419	54500	-77.06	20230807	11660	7.20	20240419	0.53	N	417860	500	19 억	39383	N	N	N	N
51	20240422	151247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12710	260	2	2.09	201612760	16376	95.98	12080	13030	12020	16180	8720	12450	12311.48	1.01	1426	13883	13166	12413	11696	10943	12790	11320	20	3730	500	8710	10	1	3904850	496	-9.03	6.05	12	0.42	-1407.00	2101.00	54500	20230807	-76.68	11660	20240419	9.01	30150	-57.84	20240109	11660	9.01	20240419	54500	-76.68	20230807	11660	9.01	20240419	0.53	N	417860	500	19 억	39383	N	N	N	N
52	20240422	141249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12290	-160	5	-1.29	170463790	13884	81.37	12080	12600	12020	16180	8720	12450	12277.71	1.01	-49	13883	13166	12413	11696	10943	12790	11320	20	3730	500	8710	10	1	3904850	480	-8.73	5.85	12	0.36	-1407.00	2101.00	54500	20230807	-77.45	11660	20240419	5.40	30150	-59.24	20240109	11660	5.40	20240419	54500	-77.45	20230807	11660	5.40	20240419	0.53	N	417860	500	19 억	39383	N	N	N	N
53	20240422	131245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12350	-100	5	-0.80	158445030	12907	75.65	12080	12600	12020	16180	8720	12450	12275.90	1.01	-336	13883	13166	12413	11696	10943	12790	11320	20	3730	500	8710	10	1	3904850	482	-8.78	5.88	12	0.33	-1407.00	2101.00	54500	20230807	-77.34	11660	20240419	5.92	30150	-59.04	20240109	11660	5.92	20240419	54500	-77.34	20230807	11660	5.92	20240419	0.53	N	417860	500	19 억	39383	N	N	N	N
54	20240422	121245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12270	-180	5	-1.45	150763700	12285	72.00	12080	12600	12020	16180	8720	12450	12272.18	1.01	-783	13883	13166	12413	11696	10943	12790	11320	20	3730	500	8710	10	1	3904850	479	-8.72	5.84	12	0.31	-1407.00	2101.00	54500	20230807	-77.49	11660	20240419	5.23	30150	-59.30	20240109	11660	5.23	20240419	54500	-77.49	20230807	11660	5.23	20240419	0.53	N	417860	500	19 억	39383	N	N	N	N
55	20240422	111247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12060	-390	5	-3.13	123700730	10048	58.89	12080	12600	12060	16180	8720	12450	12310.98	1.01	-1197	13883	13166	12413	11696	10943	12790	11320	20	3730	500	8710	10	1	3904850	471	-8.57	5.74	12	0.26	-1407.00	2101.00	54500	20230807	-77.87	11660	20240419	3.43	30150	-60.00	20240109	11660	3.43	20240419	54500	-77.87	20230807	11660	3.43	20240419	0.53	N	417860	500	19 억	39383	N	N	N	N
56	20240422	101247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12500	50	2	0.40	20571830	1664	9.75	12080	12520	12080	16180	8720	12450	12362.88	1.01	104	13883	13166	12413	11696	10943	12790	11320	20	3730	500	8710	10	1	3904850	488	-8.88	5.95	12	0.04	-1407.00	2101.00	54500	20230807	-77.06	11660	20240419	7.20	30150	-58.54	20240109	11660	7.20	20240419	54500	-77.06	20230807	11660	7.20	20240419	0.53	N	417860	500	19 억	39383	N	N	N	N
57	20240422	091248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12300	-150	5	-1.20	5317830	438	2.57	12080	12410	12080	16180	8720	12450	12141.16	1.01	121	13883	13166	12413	11696	10943	12790	11320	20	3730	500	8710	10	1	3904850	480	-8.74	5.85	12	0.01	-1407.00	2101.00	54500	20230807	-77.43	11660	20240419	5.49	30150	-59.20	20240109	11660	5.49	20240419	54500	-77.43	20230807	11660	5.49	20240419	0.53	N	417860	500	19 억	39383	N	N	N	N
58	20240419	161149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12450	-220	5	-1.74	206290220	17057	217.15	12670	13130	11660	16470	8870	12670	12094.17	1.11	-2695	12963	12816	12523	12376	12083	12890	12450	20	3800	500	8860	10	1	3904850	486	-8.85	5.93	12	0.44	-1407.00	2101.00	54500	20230807	-77.16	11660	20240419	6.78	30150	-58.71	20240109	11660	6.78	20240419	54500	-77.16	20230807	11660	6.78	20240419	0.53	N	417860	500	19 억	43242	N	N	N	N
59	20240419	151156	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12050	-620	5	-4.89	197346620	16325	207.83	12670	13130	11660	16470	8870	12670	12088.61	1.11	-2770	12963	12816	12523	12376	12083	12890	12450	20	3800	500	8860	10	1	3904850	471	-8.56	5.74	12	0.42	-1407.00	2101.00	54500	20230807	-77.89	11660	20240419	3.34	30150	-60.03	20240109	11660	3.34	20240419	54500	-77.89	20230807	11660	3.34	20240419	0.53	N	417860	500	19 억	43242	N	N	N	N
60	20240419	141148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12260	-410	5	-3.24	189042720	15646	199.19	12670	13130	11660	16470	8870	12670	12082.50	1.11	-2475	12963	12816	12523	12376	12083	12890	12450	20	3800	500	8860	10	1	3904850	479	-8.71	5.84	12	0.40	-1407.00	2101.00	54500	20230807	-77.50	11660	20240419	5.15	30150	-59.34	20240109	11660	5.15	20240419	54500	-77.50	20230807	11660	5.15	20240419	0.53	N	417860	500	19 억	43242	N	N	N	N
61	20240419	131149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12130	-540	5	-4.26	179386450	14857	189.14	12670	13130	11660	16470	8870	12670	12074.20	1.11	-2032	12963	12816	12523	12376	12083	12890	12450	20	3800	500	8860	10	1	3904850	474	-8.62	5.77	12	0.38	-1407.00	2101.00	54500	20230807	-77.74	11660	20240419	4.03	30150	-59.77	20240109	11660	4.03	20240419	54500	-77.74	20230807	11660	4.03	20240419	0.53	N	417860	500	19 억	43242	N	N	N	N
62	20240419	121143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12060	-610	5	-4.81	149943870	12402	157.89	12670	13130	11660	16470	8870	12670	12090.30	1.11	-2740	12963	12816	12523	12376	12083	12890	12450	20	3800	500	8860	10	1	3904850	471	-8.57	5.74	12	0.32	-1407.00	2101.00	54500	20230807	-77.87	11660	20240419	3.43	30150	-60.00	20240109	11660	3.43	20240419	54500	-77.87	20230807	11660	3.43	20240419	0.53	N	417860	500	19 억	43242	N	N	N	N
63	20240419	111200	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11990	-680	5	-5.37	63963470	5155	65.63	12670	13130	11990	16470	8870	12670	12408.04	1.11	-2956	12963	12816	12523	12376	12083	12890	12450	20	3800	500	8860	10	1	3904850	468	-8.52	5.71	12	0.13	-1407.00	2101.00	54500	20230807	-78.00	11990	20240419	0.00	30150	-60.23	20240109	11990	0.00	20240419	54500	-78.00	20230807	11990	0.00	20240419	0.53	N	417860	500	19 억	43242	N	N	N	N
64	20240419	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12690	20	2	0.16	24238690	1915	24.38	12670	13130	12400	16470	8870	12670	12657.28	1.11	-1286	12963	12816	12523	12376	12083	12890	12450	20	3800	500	8860	10	1	3904850	496	-9.02	6.04	12	0.05	-1407.00	2101.00	54500	20230807	-76.72	12100	20240416	4.88	30150	-57.91	20240109	12100	4.88	20240416	54500	-76.72	20230807	12100	4.88	20240416	0.53	N	417860	500	19 억	43242	N	N	N	N
65	20240419	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12540	-130	5	-1.03	15339740	1210	15.40	12670	13130	12400	16470	8870	12670	12677.47	1.11	-877	12963	12816	12523	12376	12083	12890	12450	20	3800	500	8860	10	1	3904850	490	-8.91	5.97	12	0.03	-1407.00	2101.00	54500	20230807	-76.99	12100	20240416	3.64	30150	-58.41	20240109	12100	3.64	20240416	54500	-76.99	20230807	12100	3.64	20240416	0.53	N	417860	500	19 억	43242	N	N	N	N
66	20240418	161145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12670	370	2	3.01	98382240	7855	146.38	12630	12670	12230	15990	8610	12300	12524.79	1.07	1609	13000	12650	12450	12100	11900	12550	12000	20	3690	500	8610	10	1	3904850	495	-9.00	6.03	12	0.20	-1407.00	2101.00	54500	20230807	-76.75	12100	20240416	4.71	30150	-57.98	20240109	12100	4.71	20240416	54500	-76.75	20230807	12100	4.71	20240416	0.53	N	417860	500	19 억	41633	N	N	N	N
67	20240418	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12670	370	2	3.01	93748180	7488	139.55	12630	12670	12230	15990	8610	12300	12519.79	1.07	1441	13000	12650	12450	12100	11900	12550	12000	20	3690	500	8610	10	1	3904850	495	-9.00	6.03	12	0.19	-1407.00	2101.00	54500	20230807	-76.75	12100	20240416	4.71	30150	-57.98	20240109	12100	4.71	20240416	54500	-76.75	20230807	12100	4.71	20240416	0.53	N	417860	500	19 억	41633	N	N	N	N
68	20240418	141151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12550	250	2	2.03	71031660	5679	105.83	12630	12650	12230	15990	8610	12300	12507.78	1.07	1246	13000	12650	12450	12100	11900	12550	12000	20	3690	500	8610	10	1	3904850	490	-8.92	5.97	12	0.15	-1407.00	2101.00	54500	20230807	-76.97	12100	20240416	3.72	30150	-58.37	20240109	12100	3.72	20240416	54500	-76.97	20230807	12100	3.72	20240416	0.53	N	417860	500	19 억	41633	N	N	N	N
69	20240418	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12430	130	2	1.06	57959560	4634	86.36	12630	12650	12230	15990	8610	12300	12507.46	1.07	988	13000	12650	12450	12100	11900	12550	12000	20	3690	500	8610	10	1	3904850	485	-8.83	5.92	12	0.12	-1407.00	2101.00	54500	20230807	-77.19	12100	20240416	2.73	30150	-58.77	20240109	12100	2.73	20240416	54500	-77.19	20230807	12100	2.73	20240416	0.53	N	417860	500	19 억	41633	N	N	N	N
70	20240418	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12570	270	2	2.20	50727080	4055	75.57	12630	12650	12230	15990	8610	12300	12509.76	1.07	986	13000	12650	12450	12100	11900	12550	12000	20	3690	500	8610	10	1	3904850	491	-8.93	5.98	12	0.10	-1407.00	2101.00	54500	20230807	-76.94	12100	20240416	3.88	30150	-58.31	20240109	12100	3.88	20240416	54500	-76.94	20230807	12100	3.88	20240416	0.53	N	417860	500	19 억	41633	N	N	N	N
71	20240418	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12550	250	2	2.03	29910370	2392	44.58	12630	12650	12230	15990	8610	12300	12504.34	1.07	721	13000	12650	12450	12100	11900	12550	12000	20	3690	500	8610	10	1	3904850	490	-8.92	5.97	12	0.06	-1407.00	2101.00	54500	20230807	-76.97	12100	20240416	3.72	30150	-58.37	20240109	12100	3.72	20240416	54500	-76.97	20230807	12100	3.72	20240416	0.53	N	417860	500	19 억	41633	N	N	N	N
72	20240418	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12610	310	2	2.52	22333890	1791	33.38	12630	12650	12230	15990	8610	12300	12470.07	1.07	525	13000	12650	12450	12100	11900	12550	12000	20	3690	500	8610	10	1	3904850	492	-8.96	6.00	12	0.05	-1407.00	2101.00	54500	20230807	-76.86	12100	20240416	4.21	30150	-58.18	20240109	12100	4.21	20240416	54500	-76.86	20230807	12100	4.21	20240416	0.53	N	417860	500	19 억	41633	N	N	N	N
73	20240418	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12420	120	2	0.98	8202960	667	12.43	12630	12630	12230	15990	8610	12300	12298.29	1.07	41	13000	12650	12450	12100	11900	12550	12000	20	3690	500	8610	10	1	3904850	485	-8.83	5.91	12	0.02	-1407.00	2101.00	54500	20230807	-77.21	12100	20240416	2.64	30150	-58.81	20240109	12100	2.64	20240416	54500	-77.21	20230807	12100	2.64	20240416	0.53	N	417860	500	19 억	41633	N	N	N	N
74	20240417	161131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12300	-10	5	-0.08	66584610	5366	25.74	12500	12800	12250	16000	8620	12310	12408.61	1.07	-205	13396	12852	12476	11932	11556	12665	11745	20	3690	500	8610	10	1	3904850	480	-8.74	5.85	12	0.14	-1407.00	2101.00	54500	20230807	-77.43	12100	20240416	1.65	30150	-59.20	20240109	12100	1.65	20240416	54500	-77.43	20230807	12100	1.65	20240416	0.53	N	417860	500	19 억	41830	N	N	N	N
75	20240417	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12330	20	2	0.16	60228850	4850	23.27	12500	12800	12250	16000	8620	12310	12418.32	1.07	-139	13396	12852	12476	11932	11556	12665	11745	20	3690	500	8610	10	1	3904850	481	-8.76	5.87	12	0.12	-1407.00	2101.00	54500	20230807	-77.38	12100	20240416	1.90	30150	-59.10	20240109	12100	1.90	20240416	54500	-77.38	20230807	12100	1.90	20240416	0.53	N	417860	500	19 억	41830	N	N	N	N
76	20240417	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12440	130	2	1.06	34756310	2782	13.35	12500	12800	12340	16000	8620	12310	12493.28	1.07	384	13396	12852	12476	11932	11556	12665	11745	20	3690	500	8610	10	1	3904850	486	-8.84	5.92	12	0.07	-1407.00	2101.00	54500	20230807	-77.17	12100	20240416	2.81	30150	-58.74	20240109	12100	2.81	20240416	54500	-77.17	20230807	12100	2.81	20240416	0.53	N	417860	500	19 억	41830	N	N	N	N
77	20240417	131147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12350	40	2	0.32	32161210	2573	12.34	12500	12800	12340	16000	8620	12310	12499.50	1.07	384	13396	12852	12476	11932	11556	12665	11745	20	3690	500	8610	10	1	3904850	482	-8.78	5.88	12	0.07	-1407.00	2101.00	54500	20230807	-77.34	12100	20240416	2.07	30150	-59.04	20240109	12100	2.07	20240416	54500	-77.34	20230807	12100	2.07	20240416	0.53	N	417860	500	19 억	41830	N	N	N	N
78	20240417	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12480	170	2	1.38	28824190	2304	11.05	12500	12800	12390	16000	8620	12310	12510.50	1.07	462	13396	12852	12476	11932	11556	12665	11745	20	3690	500	8610	10	1	3904850	487	-8.87	5.94	12	0.06	-1407.00	2101.00	54500	20230807	-77.10	12100	20240416	3.14	30150	-58.61	20240109	12100	3.14	20240416	54500	-77.10	20230807	12100	3.14	20240416	0.53	N	417860	500	19 억	41830	N	N	N	N
79	20240417	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12480	170	2	1.38	23368190	1865	8.95	12500	12800	12390	16000	8620	12310	12529.86	1.07	661	13396	12852	12476	11932	11556	12665	11745	20	3690	500	8610	10	1	3904850	487	-8.87	5.94	12	0.05	-1407.00	2101.00	54500	20230807	-77.10	12100	20240416	3.14	30150	-58.61	20240109	12100	3.14	20240416	54500	-77.10	20230807	12100	3.14	20240416	0.53	N	417860	500	19 억	41830	N	N	N	N
80	20240417	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12500	190	2	1.54	21402390	1707	8.19	12500	12800	12500	16000	8620	12310	12538.01	1.07	577	13396	12852	12476	11932	11556	12665	11745	20	3690	500	8610	10	1	3904850	488	-8.88	5.95	12	0.04	-1407.00	2101.00	54500	20230807	-77.06	12100	20240416	3.31	30150	-58.54	20240109	12100	3.31	20240416	54500	-77.06	20230807	12100	3.31	20240416	0.53	N	417860	500	19 억	41830	N	N	N	N
81	20240417	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12580	270	2	2.19	9346820	747	3.58	12500	12800	12500	16000	8620	12310	12512.48	1.07	390	13396	12852	12476	11932	11556	12665	11745	20	3690	500	8610	10	1	3904850	491	-8.94	5.99	12	0.02	-1407.00	2101.00	54500	20230807	-76.92	12100	20240416	3.97	30150	-58.28	20240109	12100	3.97	20240416	54500	-76.92	20230807	12100	3.97	20240416	0.53	N	417860	500	19 억	41830	N	N	N	N
82	20240416	161143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12310	-770	5	-5.89	262547130	20788	170.44	13020	13020	12100	17000	9160	13080	12629.74	0.95	4593	13533	13306	13173	12946	12813	13240	12880	20	3920	500	9150	10	1	3904850	481	-8.75	5.86	12	0.53	-1407.00	2101.00	54500	20230807	-77.41	12100	20240416	1.74	30150	-59.17	20240109	12100	1.74	20240416	54500	-77.41	20230807	12100	1.74	20240416	0.54	N	417860	500	19 억	37229	N	N	N	N
83	20240416	151140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12430	-650	5	-4.97	254603880	20147	165.18	13020	13020	12100	17000	9160	13080	12637.31	0.95	4525	13533	13306	13173	12946	12813	13240	12880	20	3920	500	9150	10	1	3904850	485	-8.83	5.92	12	0.52	-1407.00	2101.00	54500	20230807	-77.19	12100	20240416	2.73	30150	-58.77	20240109	12100	2.73	20240416	54500	-77.19	20230807	12100	2.73	20240416	0.54	N	417860	500	19 억	37229	N	N	N	N
84	20240416	141143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12480	-600	5	-4.59	231346850	18273	149.82	13020	13020	12100	17000	9160	13080	12660.58	0.95	4417	13533	13306	13173	12946	12813	13240	12880	20	3920	500	9150	10	1	3904850	487	-8.87	5.94	12	0.47	-1407.00	2101.00	54500	20230807	-77.10	12100	20240416	3.14	30150	-58.61	20240109	12100	3.14	20240416	54500	-77.10	20230807	12100	3.14	20240416	0.54	N	417860	500	19 억	37229	N	N	N	N
85	20240416	131138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12460	-620	5	-4.74	225685990	17820	146.10	13020	13020	12100	17000	9160	13080	12664.76	0.95	4425	13533	13306	13173	12946	12813	13240	12880	20	3920	500	9150	10	1	3904850	487	-8.86	5.93	12	0.46	-1407.00	2101.00	54500	20230807	-77.14	12100	20240416	2.98	30150	-58.67	20240109	12100	2.98	20240416	54500	-77.14	20230807	12100	2.98	20240416	0.54	N	417860	500	19 억	37229	N	N	N	N
86	20240416	121142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12580	-500	5	-3.82	214147910	16888	138.46	13020	13020	12100	17000	9160	13080	12680.48	0.95	4131	13533	13306	13173	12946	12813	13240	12880	20	3920	500	9150	10	1	3904850	491	-8.94	5.99	12	0.43	-1407.00	2101.00	54500	20230807	-76.92	12100	20240416	3.97	30150	-58.28	20240109	12100	3.97	20240416	54500	-76.92	20230807	12100	3.97	20240416	0.54	N	417860	500	19 억	37229	N	N	N	N
87	20240416	111136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12520	-560	5	-4.28	191112840	15040	123.31	13020	13020	12100	17000	9160	13080	12706.97	0.95	3844	13533	13306	13173	12946	12813	13240	12880	20	3920	500	9150	10	1	3904850	489	-8.90	5.96	12	0.39	-1407.00	2101.00	54500	20230807	-77.03	12100	20240416	3.47	30150	-58.47	20240109	12100	3.47	20240416	54500	-77.03	20230807	12100	3.47	20240416	0.54	N	417860	500	19 억	37229	N	N	N	N
88	20240416	101128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	12790	-290	5	-2.22	121999240	9558	78.36	13020	13020	12100	17000	9160	13080	12764.10	0.95	3018	13533	13306	13173	12946	12813	13240	12880	20	3920	500	9150	10	1	3904850	499	-9.09	6.09	12	0.24	-1407.00	2101.00	54500	20230807	-76.53	12100	20240416	5.70	30150	-57.58	20240109	12100	5.70	20240416	54500	-76.53	20230807	12100	5.70	20240416	0.54	N	417860	500	19 억	37229	N	N	N	N
89	20240416	091129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13010	-70	5	-0.54	13015610	1001	8.21	13020	13020	12990	17000	9160	13080	13002.61	0.95	417	13533	13306	13173	12946	12813	13240	12880	20	3920	500	9150	10	1	3904850	508	-9.25	6.19	12	0.03	-1407.00	2101.00	54500	20230807	-76.13	12990	20240416	0.15	30150	-56.85	20240109	12990	0.15	20240416	54500	-76.13	20230807	12990	0.15	20240416	0.54	N	417860	500	19 억	37229	N	N	N	N
90	20240415	161126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13080	-590	5	-4.32	159167840	12095	201.95	13370	13400	13040	17770	9570	13670	13159.80	0.96	-486	14083	13876	13703	13496	13323	13980	13600	20	4100	500	9560	10	1	3904850	511	-9.30	6.23	12	0.31	-1407.00	2101.00	54500	20230807	-76.00	13040	20240415	0.31	30150	-56.62	20240109	13040	0.31	20240415	54500	-76.00	20230807	13040	0.31	20240415	0.54	N	417860	500	19 억	37476	N	N	N	N
91	20240415	151132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13140	-530	5	-3.88	156137550	11864	198.10	13370	13400	13040	17770	9570	13670	13160.62	0.96	-509	14083	13876	13703	13496	13323	13980	13600	20	4100	500	9560	10	1	3904850	513	-9.34	6.25	12	0.30	-1407.00	2101.00	54500	20230807	-75.89	13040	20240415	0.77	30150	-56.42	20240109	13040	0.77	20240415	54500	-75.89	20230807	13040	0.77	20240415	0.54	N	417860	500	19 억	37476	N	N	N	N
92	20240415	141124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13100	-570	5	-4.17	133103090	10108	168.78	13370	13400	13040	17770	9570	13670	13168.09	0.96	-1033	14083	13876	13703	13496	13323	13980	13600	20	4100	500	9560	10	1	3904850	512	-9.31	6.24	12	0.26	-1407.00	2101.00	54500	20230807	-75.96	13040	20240415	0.46	30150	-56.55	20240109	13040	0.46	20240415	54500	-75.96	20230807	13040	0.46	20240415	0.54	N	417860	500	19 억	37476	N	N	N	N
93	20240415	131111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13050	-620	5	-4.54	127518220	9682	161.66	13370	13400	13040	17770	9570	13670	13170.65	0.96	-1049	14083	13876	13703	13496	13323	13980	13600	20	4100	500	9560	10	1	3904850	510	-9.28	6.21	12	0.25	-1407.00	2101.00	54500	20230807	-76.06	13040	20240415	0.08	30150	-56.72	20240109	13040	0.08	20240415	54500	-76.06	20230807	13040	0.08	20240415	0.54	N	417860	500	19 억	37476	N	N	N	N
94	20240415	121129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13080	-590	5	-4.32	91080120	6899	115.19	13370	13400	13070	17770	9570	13670	13201.93	0.96	-1489	14083	13876	13703	13496	13323	13980	13600	20	4100	500	9560	10	1	3904850	511	-9.30	6.23	12	0.18	-1407.00	2101.00	54500	20230807	-76.00	13070	20240415	0.08	30150	-56.62	20240109	13070	0.08	20240415	54500	-76.00	20230807	13070	0.08	20240415	0.54	N	417860	500	19 억	37476	N	N	N	N
95	20240415	111128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13120	-550	5	-4.02	79666540	6028	100.65	13370	13400	13100	17770	9570	13670	13216.08	0.96	-1391	14083	13876	13703	13496	13323	13980	13600	20	4100	500	9560	10	1	3904850	512	-9.32	6.24	12	0.15	-1407.00	2101.00	54500	20230807	-75.93	13100	20240415	0.15	30150	-56.48	20240109	13100	0.15	20240415	54500	-75.93	20230807	13100	0.15	20240415	0.54	N	417860	500	19 억	37476	N	N	N	N
96	20240415	101121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13190	-480	5	-3.51	60388740	4559	76.12	13370	13400	13100	17770	9570	13670	13246.05	0.96	-966	14083	13876	13703	13496	13323	13980	13600	20	4100	500	9560	10	1	3904850	515	-9.37	6.28	12	0.12	-1407.00	2101.00	54500	20230807	-75.80	13100	20240415	0.69	30150	-56.25	20240109	13100	0.69	20240415	54500	-75.80	20230807	13100	0.69	20240415	0.54	N	417860	500	19 억	37476	N	N	N	N
97	20240415	091129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13370	-300	5	-2.19	25445060	1908	31.86	13370	13400	13210	17770	9570	13670	13335.99	0.96	-725	14083	13876	13703	13496	13323	13980	13600	20	4100	500	9560	10	1	3904850	522	-9.50	6.36	12	0.05	-1407.00	2101.00	54500	20230807	-75.47	13210	20240415	1.21	30150	-55.66	20240109	13210	1.21	20240415	54500	-75.47	20230807	13210	1.21	20240415	0.54	N	417860	500	19 억	37476	N	N	N	N
98	20240412	161119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13670	60	2	0.44	81029370	5935	80.07	13610	13910	13530	17690	9530	13610	13652.80	0.99	-1136	14156	13882	13746	13472	13336	13815	13405	20	4080	500	9520	10	1	3904850	534	-9.72	6.51	12	0.15	-1407.00	2101.00	54500	20230807	-74.92	13530	20240412	1.03	30150	-54.66	20240109	13530	1.03	20240412	54500	-74.92	20230807	13530	1.03	20240412	0.54	N	417860	500	19 억	38612	N	N	N	N
99	20240412	151124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13570	-40	5	-0.29	74075530	5426	73.21	13610	13910	13530	17690	9530	13610	13651.96	0.99	-995	14156	13882	13746	13472	13336	13815	13405	20	4080	500	9520	10	1	3904850	530	-9.64	6.46	12	0.14	-1407.00	2101.00	54500	20230807	-75.10	13530	20240412	0.30	30150	-54.99	20240109	13530	0.30	20240412	54500	-75.10	20230807	13530	0.30	20240412	0.54	N	417860	500	19 억	38612	N	N	N	N
100	20240412	141119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13630	20	2	0.15	58377990	4274	57.66	13610	13910	13530	17690	9530	13610	13658.87	0.99	-610	14156	13882	13746	13472	13336	13815	13405	20	4080	500	9520	10	1	3904850	532	-9.69	6.49	12	0.11	-1407.00	2101.00	54500	20230807	-74.99	13530	20240412	0.74	30150	-54.79	20240109	13530	0.74	20240412	54500	-74.99	20230807	13530	0.74	20240412	0.54	N	417860	500	19 억	38612	N	N	N	N
101	20240412	131108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13620	10	2	0.07	55435020	4058	54.75	13610	13910	13530	17690	9530	13610	13660.68	0.99	-610	14156	13882	13746	13472	13336	13815	13405	20	4080	500	9520	10	1	3904850	532	-9.68	6.48	12	0.10	-1407.00	2101.00	54500	20230807	-75.01	13530	20240412	0.67	30150	-54.83	20240109	13530	0.67	20240412	54500	-75.01	20230807	13530	0.67	20240412	0.54	N	417860	500	19 억	38612	N	N	N	N
102	20240412	121114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13640	30	2	0.22	49273670	3606	48.65	13610	13910	13530	17690	9530	13610	13664.36	0.99	-300	14156	13882	13746	13472	13336	13815	13405	20	4080	500	9520	10	1	3904850	533	-9.69	6.49	12	0.09	-1407.00	2101.00	54500	20230807	-74.97	13530	20240412	0.81	30150	-54.76	20240109	13530	0.81	20240412	54500	-74.97	20230807	13530	0.81	20240412	0.54	N	417860	500	19 억	38612	N	N	N	N
103	20240412	111114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13740	130	2	0.96	41733950	3054	41.20	13610	13910	13530	17690	9530	13610	13665.34	0.99	10	14156	13882	13746	13472	13336	13815	13405	20	4080	500	9520	10	1	3904850	537	-9.77	6.54	12	0.08	-1407.00	2101.00	54500	20230807	-74.79	13530	20240412	1.55	30150	-54.43	20240109	13530	1.55	20240412	54500	-74.79	20230807	13530	1.55	20240412	0.54	N	417860	500	19 억	38612	N	N	N	N
104	20240412	101115	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13820	210	2	1.54	40430980	2959	39.92	13610	13910	13530	17690	9530	13610	13663.73	0.99	10	14156	13882	13746	13472	13336	13815	13405	20	4080	500	9520	10	1	3904850	540	-9.82	6.58	12	0.08	-1407.00	2101.00	54500	20230807	-74.64	13530	20240412	2.14	30150	-54.16	20240109	13530	2.14	20240412	54500	-74.64	20230807	13530	2.14	20240412	0.54	N	417860	500	19 억	38612	N	N	N	N
105	20240412	091116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13670	60	2	0.44	1310200	96	1.30	13610	13720	13610	17690	9530	13610	13647.92	0.99	10	14156	13882	13746	13472	13336	13815	13405	20	4080	500	9520	10	1	3904850	534	-9.72	6.51	12	0.00	-1407.00	2101.00	54500	20230807	-74.92	13610	20240412	0.44	30150	-54.66	20240109	13610	0.44	20240412	54500	-74.92	20230807	13610	0.44	20240412	0.54	N	417860	500	19 억	38612	N	N	N	N
106	20240411	161112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13610	-380	5	-2.72	101396210	7390	63.88	14000	14020	13610	18180	9800	13990	13721.21	1.03	-1486	14750	14370	14090	13710	13430	14230	13570	20	4190	500	9790	10	1	3904850	531	-9.67	6.48	12	0.19	-1407.00	2101.00	54500	20230807	-75.03	13610	20240411	0.00	30150	-54.86	20240109	13610	0.00	20240411	54500	-75.03	20230807	13610	0.00	20240411	0.55	N	417860	500	19 억	40098	N	N	N	N
107	20240411	151114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13790	-200	5	-1.43	88345390	6433	55.61	14000	14020	13610	18180	9800	13990	13733.16	1.03	-1429	14750	14370	14090	13710	13430	14230	13570	20	4190	500	9790	10	1	3904850	538	-9.80	6.56	12	0.16	-1407.00	2101.00	54500	20230807	-74.70	13610	20240411	1.32	30150	-54.26	20240109	13610	1.32	20240411	54500	-74.70	20230807	13610	1.32	20240411	0.55	N	417860	500	19 억	40098	N	N	N	N
108	20240411	141113	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13800	-190	5	-1.36	62375980	4537	39.22	14000	14020	13610	18180	9800	13990	13748.29	1.03	-1016	14750	14370	14090	13710	13430	14230	13570	20	4190	500	9790	10	1	3904850	539	-9.81	6.57	12	0.12	-1407.00	2101.00	54500	20230807	-74.68	13610	20240411	1.40	30150	-54.23	20240109	13610	1.40	20240411	54500	-74.68	20230807	13610	1.40	20240411	0.55	N	417860	500	19 억	40098	N	N	N	N
109	20240411	131058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13780	-210	5	-1.50	57264880	4166	36.01	14000	14020	13610	18180	9800	13990	13745.77	1.03	-795	14750	14370	14090	13710	13430	14230	13570	20	4190	500	9790	10	1	3904850	538	-9.79	6.56	12	0.11	-1407.00	2101.00	54500	20230807	-74.72	13610	20240411	1.25	30150	-54.30	20240109	13610	1.25	20240411	54500	-74.72	20230807	13610	1.25	20240411	0.55	N	417860	500	19 억	40098	N	N	N	N
110	20240411	121114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13730	-260	5	-1.86	47252120	3436	29.70	14000	14020	13610	18180	9800	13990	13752.07	1.03	-407	14750	14370	14090	13710	13430	14230	13570	20	4190	500	9790	10	1	3904850	536	-9.76	6.53	12	0.09	-1407.00	2101.00	54500	20230807	-74.81	13610	20240411	0.88	30150	-54.46	20240109	13610	0.88	20240411	54500	-74.81	20230807	13610	0.88	20240411	0.55	N	417860	500	19 억	40098	N	N	N	N
111	20240411	111103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13850	-140	5	-1.00	35986230	2615	22.60	14000	14020	13610	18180	9800	13990	13761.46	1.03	-264	14750	14370	14090	13710	13430	14230	13570	20	4190	500	9790	10	1	3904850	541	-9.84	6.59	12	0.07	-1407.00	2101.00	54500	20230807	-74.59	13610	20240411	1.76	30150	-54.06	20240109	13610	1.76	20240411	54500	-74.59	20230807	13610	1.76	20240411	0.55	N	417860	500	19 억	40098	N	N	N	N
112	20240411	101109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13920	-70	5	-0.50	32018320	2329	20.13	14000	14000	13610	18180	9800	13990	13747.67	1.03	-262	14750	14370	14090	13710	13430	14230	13570	20	4190	500	9790	10	1	3904850	544	-9.89	6.63	12	0.06	-1407.00	2101.00	54500	20230807	-74.46	13610	20240411	2.28	30150	-53.83	20240109	13610	2.28	20240411	54500	-74.46	20230807	13610	2.28	20240411	0.55	N	417860	500	19 억	40098	N	N	N	N
113	20240411	091109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13610	-380	5	-2.72	13581920	985	8.51	14000	14000	13610	18180	9800	13990	13788.75	1.03	-704	14750	14370	14090	13710	13430	14230	13570	20	4190	500	9790	10	1	3904850	531	-9.67	6.48	12	0.03	-1407.00	2101.00	54500	20230807	-75.03	13610	20240411	0.00	30150	-54.86	20240109	13610	0.00	20240411	54500	-75.03	20230807	13610	0.00	20240411	0.55	N	417860	500	19 억	40098	N	N	N	N
114	20240409	161052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13990	-230	5	-1.62	162024230	11563	60.56	14200	14470	13810	18480	9960	14220	14012.68	0.93	3760	15026	14622	14346	13942	13666	14485	13805	20	4260	500	9950	10	1	3904850	546	-9.94	6.66	12	0.30	-1407.00	2101.00	54500	20230807	-74.33	13810	20240409	1.30	30150	-53.60	20240109	13810	1.30	20240409	54500	-74.33	20230807	13810	1.30	20240409	0.55	N	417860	500	19 억	36507	N	N	N	N
115	20240409	151057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14120	-100	5	-0.70	149350330	10660	55.83	14200	14470	13810	18480	9960	14220	14010.35	0.93	3651	15026	14622	14346	13942	13666	14485	13805	20	4260	500	9950	10	1	3904850	551	-10.04	6.72	12	0.27	-1407.00	2101.00	54500	20230807	-74.09	13810	20240409	2.24	30150	-53.17	20240109	13810	2.24	20240409	54500	-74.09	20230807	13810	2.24	20240409	0.55	N	417860	500	19 억	36507	N	N	N	N
116	20240409	141102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14000	-220	5	-1.55	133160840	9508	49.80	14200	14470	13810	18480	9960	14220	14005.14	0.93	2618	15026	14622	14346	13942	13666	14485	13805	20	4260	500	9950	10	1	3904850	547	-9.95	6.66	12	0.24	-1407.00	2101.00	54500	20230807	-74.31	13810	20240409	1.38	30150	-53.57	20240109	13810	1.38	20240409	54500	-74.31	20230807	13810	1.38	20240409	0.55	N	417860	500	19 억	36507	N	N	N	N
117	20240409	131053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13930	-290	5	-2.04	116286160	8299	43.46	14200	14470	13810	18480	9960	14220	14012.07	0.93	2136	15026	14622	14346	13942	13666	14485	13805	20	4260	500	9950	10	1	3904850	544	-9.90	6.63	12	0.21	-1407.00	2101.00	54500	20230807	-74.44	13810	20240409	0.87	30150	-53.80	20240109	13810	0.87	20240409	54500	-74.44	20230807	13810	0.87	20240409	0.55	N	417860	500	19 억	36507	N	N	N	N
118	20240409	121059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13940	-280	5	-1.97	109904490	7841	41.07	14200	14470	13810	18480	9960	14220	14016.64	0.93	2092	15026	14622	14346	13942	13666	14485	13805	20	4260	500	9950	10	1	3904850	544	-9.91	6.63	12	0.20	-1407.00	2101.00	54500	20230807	-74.42	13810	20240409	0.94	30150	-53.76	20240109	13810	0.94	20240409	54500	-74.42	20230807	13810	0.94	20240409	0.55	N	417860	500	19 억	36507	N	N	N	N
119	20240409	111056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	13840	-380	5	-2.67	70229200	4976	26.06	14200	14470	13810	18480	9960	14220	14113.59	0.93	569	15026	14622	14346	13942	13666	14485	13805	20	4260	500	9950	10	1	3904850	540	-9.84	6.59	12	0.13	-1407.00	2101.00	54500	20230807	-74.61	13810	20240409	0.22	30150	-54.10	20240109	13810	0.22	20240409	54500	-74.61	20230807	13810	0.22	20240409	0.55	N	417860	500	19 억	36507	N	N	N	N
120	20240409	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14270	50	2	0.35	31010740	2171	11.37	14200	14470	14190	18480	9960	14220	14284.08	0.93	832	15026	14622	14346	13942	13666	14485	13805	20	4260	500	9950	10	1	3904850	557	-10.14	6.79	12	0.06	-1407.00	2101.00	54500	20230807	-73.82	14070	20240408	1.42	30150	-52.67	20240109	14070	1.42	20240408	54500	-73.82	20230807	14070	1.42	20240408	0.55	N	417860	500	19 억	36507	N	N	N	N
121	20240409	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14260	40	2	0.28	3178200	223	1.17	14200	14470	14190	18480	9960	14220	14252.02	0.93	93	15026	14622	14346	13942	13666	14485	13805	20	4260	500	9950	10	1	3904850	557	-10.14	6.79	12	0.01	-1407.00	2101.00	54500	20230807	-73.83	14070	20240408	1.35	30150	-52.70	20240109	14070	1.35	20240408	54500	-73.83	20230807	14070	1.35	20240408	0.55	N	417860	500	19 억	36507	N	N	N	N
122	20240408	161049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14220	-440	5	-3.00	272514770	19094	104.00	14710	14750	14070	19050	10270	14660	14272.40	0.88	2210	15633	15146	14823	14336	14013	14985	14175	20	4390	500	10260	10	1	3904850	555	-10.11	6.77	12	0.49	-1407.00	2101.00	54500	20230807	-73.91	14070	20240408	1.07	30150	-52.84	20240109	14070	1.07	20240408	54500	-73.91	20230807	14070	1.07	20240408	0.53	N	417860	500	19 억	34208	N	N	N	N
123	20240408	151057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14270	-390	5	-2.66	263643920	18470	100.60	14710	14750	14070	19050	10270	14660	14274.17	0.88	2119	15633	15146	14823	14336	14013	14985	14175	20	4390	500	10260	10	1	3904850	557	-10.14	6.79	12	0.47	-1407.00	2101.00	54500	20230807	-73.82	14070	20240408	1.42	30150	-52.67	20240109	14070	1.42	20240408	54500	-73.82	20230807	14070	1.42	20240408	0.53	N	417860	500	19 억	34208	N	N	N	N
124	20240408	141056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14240	-420	5	-2.86	241837360	16936	92.24	14710	14750	14070	19050	10270	14660	14279.49	0.88	1743	15633	15146	14823	14336	14013	14985	14175	20	4390	500	10260	10	1	3904850	556	-10.12	6.78	12	0.43	-1407.00	2101.00	54500	20230807	-73.87	14070	20240408	1.21	30150	-52.77	20240109	14070	1.21	20240408	54500	-73.87	20230807	14070	1.21	20240408	0.53	N	417860	500	19 억	34208	N	N	N	N
125	20240408	131051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14290	-370	5	-2.52	227648880	15937	86.80	14710	14750	14070	19050	10270	14660	14284.30	0.88	1467	15633	15146	14823	14336	14013	14985	14175	20	4390	500	10260	10	1	3904850	558	-10.16	6.80	12	0.41	-1407.00	2101.00	54500	20230807	-73.78	14070	20240408	1.56	30150	-52.60	20240109	14070	1.56	20240408	54500	-73.78	20230807	14070	1.56	20240408	0.53	N	417860	500	19 억	34208	N	N	N	N
126	20240408	121058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14280	-380	5	-2.59	195502310	13677	74.49	14710	14750	14070	19050	10270	14660	14294.24	0.88	987	15633	15146	14823	14336	14013	14985	14175	20	4390	500	10260	10	1	3904850	558	-10.15	6.80	12	0.35	-1407.00	2101.00	54500	20230807	-73.80	14070	20240408	1.49	30150	-52.64	20240109	14070	1.49	20240408	54500	-73.80	20230807	14070	1.49	20240408	0.53	N	417860	500	19 억	34208	N	N	N	N
127	20240408	111059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14230	-430	5	-2.93	189127680	13230	72.06	14710	14750	14070	19050	10270	14660	14295.37	0.88	876	15633	15146	14823	14336	14013	14985	14175	20	4390	500	10260	10	1	3904850	556	-10.11	6.77	12	0.34	-1407.00	2101.00	54500	20230807	-73.89	14070	20240408	1.14	30150	-52.80	20240109	14070	1.14	20240408	54500	-73.89	20230807	14070	1.14	20240408	0.53	N	417860	500	19 억	34208	N	N	N	N
128	20240408	101046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14100	-560	5	-3.82	172179910	12040	65.58	14710	14750	14070	19050	10270	14660	14300.66	0.88	1148	15633	15146	14823	14336	14013	14985	14175	20	4390	500	10260	10	1	3904850	551	-10.02	6.71	12	0.31	-1407.00	2101.00	54500	20230807	-74.13	14070	20240408	0.21	30150	-53.23	20240109	14070	0.21	20240408	54500	-74.13	20230807	14070	0.21	20240408	0.53	N	417860	500	19 억	34208	N	N	N	N
129	20240408	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14510	-150	5	-1.02	23313240	1589	8.65	14710	14750	14510	19050	10270	14660	14671.64	0.88	-1071	15633	15146	14823	14336	14013	14985	14175	20	4390	500	10260	10	1	3904850	567	-10.31	6.91	12	0.04	-1407.00	2101.00	54500	20230807	-73.38	14500	20240405	0.07	30150	-51.87	20240109	14500	0.07	20240405	54500	-73.38	20230807	14500	0.07	20240405	0.53	N	417860	500	19 억	34208	N	N	N	N
130	20240405	161052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14660	-440	5	-2.91	270582310	18360	103.73	15150	15310	14500	19630	10570	15100	14737.85	0.87	459	16966	16032	15566	14632	14166	15800	14400	20	4530	500	10570	10	1	3904850	572	-10.42	6.98	12	0.47	-1407.00	2101.00	54500	20230807	-73.10	14500	20240405	1.10	30150	-51.38	20240109	14500	1.10	20240405	54500	-73.10	20230807	14500	1.10	20240405	0.53	N	417860	500	19 억	33869	N	N	N	N
131	20240405	151049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14720	-380	5	-2.52	261470030	17739	100.22	15150	15310	14500	19630	10570	15100	14739.84	0.87	631	16966	16032	15566	14632	14166	15800	14400	20	4530	500	10570	10	1	3904850	575	-10.46	7.01	12	0.45	-1407.00	2101.00	54500	20230807	-72.99	14500	20240405	1.52	30150	-51.18	20240109	14500	1.52	20240405	54500	-72.99	20230807	14500	1.52	20240405	0.53	N	417860	500	19 억	33869	N	N	N	N
132	20240405	141046	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14700	-400	5	-2.65	233211530	15804	89.29	15150	15310	14500	19630	10570	15100	14756.49	0.87	-298	16966	16032	15566	14632	14166	15800	14400	20	4530	500	10570	10	1	3904850	574	-10.45	7.00	12	0.40	-1407.00	2101.00	54500	20230807	-73.03	14500	20240405	1.38	30150	-51.24	20240109	14500	1.38	20240405	54500	-73.03	20230807	14500	1.38	20240405	0.53	N	417860	500	19 억	33869	N	N	N	N
133	20240405	131042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14750	-350	5	-2.32	221002270	14976	84.61	15150	15310	14500	19630	10570	15100	14757.10	0.87	170	16966	16032	15566	14632	14166	15800	14400	20	4530	500	10570	10	1	3904850	576	-10.48	7.02	12	0.38	-1407.00	2101.00	54500	20230807	-72.94	14500	20240405	1.72	30150	-51.08	20240109	14500	1.72	20240405	54500	-72.94	20230807	14500	1.72	20240405	0.53	N	417860	500	19 억	33869	N	N	N	N
134	20240405	121047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14700	-400	5	-2.65	203234030	13765	77.77	15150	15310	14500	19630	10570	15100	14764.55	0.87	241	16966	16032	15566	14632	14166	15800	14400	20	4530	500	10570	10	1	3904850	574	-10.45	7.00	12	0.35	-1407.00	2101.00	54500	20230807	-73.03	14500	20240405	1.38	30150	-51.24	20240109	14500	1.38	20240405	54500	-73.03	20230807	14500	1.38	20240405	0.53	N	417860	500	19 억	33869	N	N	N	N
135	20240405	111055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	14650	-450	5	-2.98	194714830	13185	74.49	15150	15310	14500	19630	10570	15100	14767.91	0.87	92	16966	16032	15566	14632	14166	15800	14400	20	4530	500	10570	10	1	3904850	572	-10.41	6.97	12	0.34	-1407.00	2101.00	54500	20230807	-73.12	14500	20240405	1.03	30150	-51.41	20240109	14500	1.03	20240405	54500	-73.12	20230807	14500	1.03	20240405	0.53	N	417860	500	19 억	33869	N	N	N	N
136	20240405	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	14830	-270	5	-1.79	82243090	5517	31.17	15150	15310	14820	19630	10570	15100	14907.21	0.87	550	16966	16032	15566	14632	14166	15800	14400	20	4530	500	10570	10	1	3904850	579	-10.54	7.06	12	0.14	-1407.00	2101.00	54500	20230807	-72.79	14800	20240329	0.20	30150	-50.81	20240109	14800	0.20	20240329	54500	-72.79	20230807	14800	0.20	20240329	0.53	N	417860	500	19 억	33869	N	N	N	N
137	20240405	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15100	0	3	0.00	7453860	491	2.77	15150	15310	15030	19630	10570	15100	15180.98	0.87	-266	16966	16032	15566	14632	14166	15800	14400	20	4530	500	10570	10	1	3904850	590	-10.73	7.19	12	0.01	-1407.00	2101.00	54500	20230807	-72.29	14800	20240329	2.03	30150	-49.92	20240109	14800	2.03	20240329	54500	-72.29	20230807	14800	2.03	20240329	0.53	N	417860	500	19 억	33869	N	N	N	N
138	20240404	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15100	-530	5	-3.39	274620700	17672	179.19	15550	16500	15100	20300	10950	15630	15539.88	0.98	-4430	16510	16070	15660	15220	14810	15865	15015	20	4670	500	10940	10	1	3904850	590	-10.73	7.19	12	0.45	-1407.00	2101.00	56000	20230330	-73.04	14800	20240329	2.03	30150	-49.92	20240109	14800	2.03	20240329	54500	-72.29	20230807	14800	2.03	20240329	0.54	N	417860	500	19 억	38295	N	N	N	N
139	20240404	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15260	-370	5	-2.37	226293210	14482	146.85	15550	16500	15230	20300	10950	15630	15625.83	0.98	-3858	16510	16070	15660	15220	14810	15865	15015	20	4670	500	10940	10	1	3904850	596	-10.85	7.26	12	0.37	-1407.00	2101.00	56000	20230330	-72.75	14800	20240329	3.11	30150	-49.39	20240109	14800	3.11	20240329	54500	-72.00	20230807	14800	3.11	20240329	0.54	N	417860	500	19 억	38295	N	N	N	N
140	20240404	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15400	-230	5	-1.47	183857350	11708	118.72	15550	16500	15290	20300	10950	15630	15703.57	0.98	-3747	16510	16070	15660	15220	14810	15865	15015	20	4670	500	10940	10	1	3904850	601	-10.95	7.33	12	0.30	-1407.00	2101.00	56000	20230330	-72.50	14800	20240329	4.05	30150	-48.92	20240109	14800	4.05	20240329	54500	-71.74	20230807	14800	4.05	20240329	0.54	N	417860	500	19 억	38295	N	N	N	N
141	20240404	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15350	-280	5	-1.79	175991900	11197	113.54	15550	16500	15290	20300	10950	15630	15717.77	0.98	-3602	16510	16070	15660	15220	14810	15865	15015	20	4670	500	10940	10	1	3904850	599	-10.91	7.31	12	0.29	-1407.00	2101.00	56000	20230330	-72.59	14800	20240329	3.72	30150	-49.09	20240109	14800	3.72	20240329	54500	-71.83	20230807	14800	3.72	20240329	0.54	N	417860	500	19 억	38295	N	N	N	N
142	20240404	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15400	-230	5	-1.47	138773490	8771	88.94	15550	16500	15350	20300	10950	15630	15821.85	0.98	-3592	16510	16070	15660	15220	14810	15865	15015	20	4670	500	10940	10	1	3904850	601	-10.95	7.33	12	0.22	-1407.00	2101.00	56000	20230330	-72.50	14800	20240329	4.05	30150	-48.92	20240109	14800	4.05	20240329	54500	-71.74	20230807	14800	4.05	20240329	0.54	N	417860	500	19 억	38295	N	N	N	N
143	20240404	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15550	-80	5	-0.51	110962800	6972	70.70	15550	16500	15500	20300	10950	15630	15915.49	0.98	-2511	16510	16070	15660	15220	14810	15865	15015	20	4670	500	10940	10	1	3904850	607	-11.05	7.40	12	0.18	-1407.00	2101.00	56000	20230330	-72.23	14800	20240329	5.07	30150	-48.42	20240109	14800	5.07	20240329	54500	-71.47	20230807	14800	5.07	20240329	0.54	N	417860	500	19 억	38295	N	N	N	N
144	20240404	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15810	180	2	1.15	83303280	5198	52.71	15550	16500	15550	20300	10950	15630	16026.03	0.98	-1354	16510	16070	15660	15220	14810	15865	15015	20	4670	500	10940	10	1	3904850	617	-11.24	7.52	12	0.13	-1407.00	2101.00	56000	20230330	-71.77	14800	20240329	6.82	30150	-47.56	20240109	14800	6.82	20240329	54500	-70.99	20230807	14800	6.82	20240329	0.54	N	417860	500	19 억	38295	N	N	N	N
145	20240404	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16310	680	2	4.35	51899460	3215	32.60	15550	16500	15550	20300	10950	15630	16142.91	0.98	-379	16510	16070	15660	15220	14810	15865	15015	20	4670	500	10940	10	1	3904850	637	-11.59	7.76	12	0.08	-1407.00	2101.00	56000	20230330	-70.88	14800	20240329	10.20	30150	-45.90	20240109	14800	10.20	20240329	54500	-70.07	20230807	14800	10.20	20240329	0.54	N	417860	500	19 억	38295	N	N	N	N
146	20240403	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15630	-410	5	-2.56	152440700	9773	88.70	16040	16100	15250	20850	11230	16040	15598.14	1.00	-475	17060	16550	16290	15780	15520	16420	15650	20	4810	500	11220	10	1	3904850	610	-11.11	7.44	12	0.25	-1407.00	2101.00	56000	20230330	-72.09	14800	20240329	5.61	30150	-48.16	20240109	14800	5.61	20240329	54500	-71.32	20230807	14800	5.61	20240329	0.55	N	417860	500	19 억	38921	N	N	N	N
147	20240403	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15580	-460	5	-2.87	148415640	9515	86.36	16040	16100	15250	20850	11230	16040	15598.07	1.00	-517	17060	16550	16290	15780	15520	16420	15650	20	4810	500	11220	10	1	3904850	608	-11.07	7.42	12	0.24	-1407.00	2101.00	56000	20230330	-72.18	14800	20240329	5.27	30150	-48.33	20240109	14800	5.27	20240329	54500	-71.41	20230807	14800	5.27	20240329	0.55	N	417860	500	19 억	38921	N	N	N	N
148	20240403	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15610	-430	5	-2.68	130727910	8382	76.08	16040	16100	15250	20850	11230	16040	15596.27	1.00	-336	17060	16550	16290	15780	15520	16420	15650	20	4810	500	11220	10	1	3904850	610	-11.09	7.43	12	0.21	-1407.00	2101.00	56000	20230330	-72.12	14800	20240329	5.47	30150	-48.23	20240109	14800	5.47	20240329	54500	-71.36	20230807	14800	5.47	20240329	0.55	N	417860	500	19 억	38921	N	N	N	N
149	20240403	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15650	-390	5	-2.43	125542190	8049	73.05	16040	16100	15250	20850	11230	16040	15597.24	1.00	-375	17060	16550	16290	15780	15520	16420	15650	20	4810	500	11220	10	1	3904850	611	-11.12	7.45	12	0.21	-1407.00	2101.00	56000	20230330	-72.05	14800	20240329	5.74	30150	-48.09	20240109	14800	5.74	20240329	54500	-71.28	20230807	14800	5.74	20240329	0.55	N	417860	500	19 억	38921	N	N	N	N
150	20240403	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15600	-440	5	-2.74	76071040	4873	44.23	16040	16100	15250	20850	11230	16040	15610.72	1.00	-1549	17060	16550	16290	15780	15520	16420	15650	20	4810	500	11220	10	1	3904850	609	-11.09	7.43	12	0.12	-1407.00	2101.00	56000	20230330	-72.14	14800	20240329	5.41	30150	-48.26	20240109	14800	5.41	20240329	54500	-71.38	20230807	14800	5.41	20240329	0.55	N	417860	500	19 억	38921	N	N	N	N
151	20240403	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15530	-510	5	-3.18	68253940	4372	39.68	16040	16100	15250	20850	11230	16040	15611.61	1.00	-1469	17060	16550	16290	15780	15520	16420	15650	20	4810	500	11220	10	1	3904850	606	-11.04	7.39	12	0.11	-1407.00	2101.00	56000	20230330	-72.27	14800	20240329	4.93	30150	-48.49	20240109	14800	4.93	20240329	54500	-71.50	20230807	14800	4.93	20240329	0.55	N	417860	500	19 억	38921	N	N	N	N
152	20240403	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15520	-520	5	-3.24	54058810	3456	31.37	16040	16100	15250	20850	11230	16040	15642.02	1.00	-1458	17060	16550	16290	15780	15520	16420	15650	20	4810	500	11220	10	1	3904850	606	-11.03	7.39	12	0.09	-1407.00	2101.00	56000	20230330	-72.29	14800	20240329	4.86	30150	-48.52	20240109	14800	4.86	20240329	54500	-71.52	20230807	14800	4.86	20240329	0.55	N	417860	500	19 억	38921	N	N	N	N
153	20240403	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15700	-340	5	-2.12	12452830	794	7.21	16040	16100	15250	20850	11230	16040	15683.66	1.00	-230	17060	16550	16290	15780	15520	16420	15650	20	4810	500	11220	10	1	3904850	613	-11.16	7.47	12	0.02	-1407.00	2101.00	56000	20230330	-71.96	14800	20240329	6.08	30150	-47.93	20240109	14800	6.08	20240329	54500	-71.19	20230807	14800	6.08	20240329	0.55	N	417860	500	19 억	38921	N	N	N	N
154	20240402	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16040	-570	5	-3.43	179472770	11018	45.53	16620	16800	16030	21550	11630	16610	16289.05	1.11	-4523	17870	17240	16390	15760	14910	17555	16075	20	4940	500	11620	10	1	3904850	626	-11.40	7.63	12	0.28	-1407.00	2101.00	56000	20230330	-71.36	14800	20240329	8.38	30150	-46.80	20240109	14800	8.38	20240329	54500	-70.57	20230807	14800	8.38	20240329	0.54	N	417860	500	19 억	43537	N	N	N	N
155	20240402	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16040	-570	5	-3.43	173601860	10652	44.01	16620	16800	16040	21550	11630	16610	16297.58	1.11	-4344	17870	17240	16390	15760	14910	17555	16075	20	4940	500	11620	10	1	3904850	626	-11.40	7.63	12	0.27	-1407.00	2101.00	56000	20230330	-71.36	14800	20240329	8.38	30150	-46.80	20240109	14800	8.38	20240329	54500	-70.57	20230807	14800	8.38	20240329	0.54	N	417860	500	19 억	43537	N	N	N	N
156	20240402	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16150	-460	5	-2.77	153787020	9419	38.92	16620	16800	16050	21550	11630	16610	16327.32	1.11	-3349	17870	17240	16390	15760	14910	17555	16075	20	4940	500	11620	10	1	3904850	631	-11.48	7.69	12	0.24	-1407.00	2101.00	56000	20230330	-71.16	14800	20240329	9.12	30150	-46.43	20240109	14800	9.12	20240329	54500	-70.37	20230807	14800	9.12	20240329	0.54	N	417860	500	19 억	43537	N	N	N	N
157	20240402	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16140	-470	5	-2.83	127727720	7802	32.24	16620	16800	16050	21550	11630	16610	16371.15	1.11	-2836	17870	17240	16390	15760	14910	17555	16075	20	4940	500	11620	10	1	3904850	630	-11.47	7.68	12	0.20	-1407.00	2101.00	56000	20230330	-71.18	14800	20240329	9.05	30150	-46.47	20240109	14800	9.05	20240329	54500	-70.39	20230807	14800	9.05	20240329	0.54	N	417860	500	19 억	43537	N	N	N	N
158	20240402	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16170	-440	5	-2.65	116810370	7129	29.46	16620	16800	16050	21550	11630	16610	16385.24	1.11	-2618	17870	17240	16390	15760	14910	17555	16075	20	4940	500	11620	10	1	3904850	631	-11.49	7.70	12	0.18	-1407.00	2101.00	56000	20230330	-71.12	14800	20240329	9.26	30150	-46.37	20240109	14800	9.26	20240329	54500	-70.33	20230807	14800	9.26	20240329	0.54	N	417860	500	19 억	43537	N	N	N	N
159	20240402	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16130	-480	5	-2.89	98938100	6032	24.92	16620	16800	16050	21550	11630	16610	16402.20	1.11	-2047	17870	17240	16390	15760	14910	17555	16075	20	4940	500	11620	10	1	3904850	630	-11.46	7.68	12	0.15	-1407.00	2101.00	56000	20230330	-71.20	14800	20240329	8.99	30150	-46.50	20240109	14800	8.99	20240329	54500	-70.40	20230807	14800	8.99	20240329	0.54	N	417860	500	19 억	43537	N	N	N	N
160	20240402	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16230	-380	5	-2.29	80076340	4862	20.09	16620	16800	16130	21550	11630	16610	16469.84	1.11	-2171	17870	17240	16390	15760	14910	17555	16075	20	4940	500	11620	10	1	3904850	634	-11.54	7.72	12	0.12	-1407.00	2101.00	56000	20230330	-71.02	14800	20240329	9.66	30150	-46.17	20240109	14800	9.66	20240329	54500	-70.22	20230807	14800	9.66	20240329	0.54	N	417860	500	19 억	43537	N	N	N	N
161	20240402	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16710	100	2	0.60	9552930	571	2.36	16620	16800	16620	21550	11630	16610	16730.18	1.11	4	17870	17240	16390	15760	14910	17555	16075	20	4940	500	11620	10	1	3904850	653	-11.88	7.95	12	0.01	-1407.00	2101.00	56000	20230330	-70.16	14800	20240329	12.91	30150	-44.58	20240109	14800	12.91	20240329	54500	-69.34	20230807	14800	12.91	20240329	0.54	N	417860	500	19 억	43537	N	N	N	N
162	20240401	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16610	820	2	5.19	399382460	24142	110.76	15810	17020	15540	20500	11060	15790	16543.06	0.86	9706	16810	16300	15550	15040	14290	15925	14665	20	4710	500	11050	10	1	3904850	649	-11.81	7.91	12	0.62	-1407.00	2101.00	56000	20230330	-70.34	14800	20240329	12.23	30150	-44.91	20240109	14800	12.23	20240329	54500	-69.52	20230807	14800	12.23	20240329	0.53	N	417860	500	19 억	33561	N	N	N	N
163	20240401	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16650	860	2	5.45	388653500	23497	107.80	15810	17020	15540	20500	11060	15790	16540.56	0.86	9624	16810	16300	15550	15040	14290	15925	14665	20	4710	500	11050	10	1	3904850	650	-11.83	7.92	12	0.60	-1407.00	2101.00	56000	20230330	-70.27	14800	20240329	12.50	30150	-44.78	20240109	14800	12.50	20240329	54500	-69.45	20230807	14800	12.50	20240329	0.53	N	417860	500	19 억	33561	N	N	N	N
164	20240401	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16640	850	2	5.38	373454960	22584	103.62	15810	17020	15540	20500	11060	15790	16536.26	0.86	9104	16810	16300	15550	15040	14290	15925	14665	20	4710	500	11050	10	1	3904850	650	-11.83	7.92	12	0.58	-1407.00	2101.00	56000	20230330	-70.29	14800	20240329	12.43	30150	-44.81	20240109	14800	12.43	20240329	54500	-69.47	20230807	14800	12.43	20240329	0.53	N	417860	500	19 억	33561	N	N	N	N
165	20240401	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16700	910	2	5.76	338093560	20459	93.87	15810	17020	15540	20500	11060	15790	16525.42	0.86	8653	16810	16300	15550	15040	14290	15925	14665	20	4710	500	11050	10	1	3904850	652	-11.87	7.95	12	0.52	-1407.00	2101.00	56000	20230330	-70.18	14800	20240329	12.84	30150	-44.61	20240109	14800	12.84	20240329	54500	-69.36	20230807	14800	12.84	20240329	0.53	N	417860	500	19 억	33561	N	N	N	N
166	20240401	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16740	950	2	6.02	320612290	19414	89.07	15810	17020	15540	20500	11060	15790	16514.49	0.86	8238	16810	16300	15550	15040	14290	15925	14665	20	4710	500	11050	10	1	3904850	654	-11.90	7.97	12	0.50	-1407.00	2101.00	56000	20230330	-70.11	14800	20240329	13.11	30150	-44.48	20240109	14800	13.11	20240329	54500	-69.28	20230807	14800	13.11	20240329	0.53	N	417860	500	19 억	33561	N	N	N	N
167	20240401	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16830	1040	2	6.59	280407720	17010	78.04	15810	17020	15540	20500	11060	15790	16484.87	0.86	7427	16810	16300	15550	15040	14290	15925	14665	20	4710	500	11050	10	1	3904850	657	-11.96	8.01	12	0.44	-1407.00	2101.00	56000	20230330	-69.95	14800	20240329	13.72	30150	-44.18	20240109	14800	13.72	20240329	54500	-69.12	20230807	14800	13.72	20240329	0.53	N	417860	500	19 억	33561	N	N	N	N
168	20240401	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	16450	660	2	4.18	120795530	7457	34.21	15810	16460	15540	20500	11060	15790	16198.94	0.86	3527	16810	16300	15550	15040	14290	15925	14665	20	4710	500	11050	10	1	3904850	642	-11.69	7.83	12	0.19	-1407.00	2101.00	56000	20230330	-70.62	14800	20240329	11.15	30150	-45.44	20240109	14800	11.15	20240329	54500	-69.82	20230807	14800	11.15	20240329	0.53	N	417860	500	19 억	33561	N	N	N	N
169	20240401	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	15700	-90	5	-0.57	7382550	471	2.16	15810	15830	15540	20500	11060	15790	15674.20	0.86	243	16810	16300	15550	15040	14290	15925	14665	20	4710	500	11050	10	1	3904850	613	-11.16	7.47	12	0.01	-1407.00	2101.00	56000	20230330	-71.96	14800	20240329	6.08	30150	-47.93	20240109	14800	6.08	20240329	54500	-71.19	20230807	14800	6.08	20240329	0.53	N	417860	500	19 억	33561	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History