KissMeData/052400/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17600	-740	5	-4.03	1250684580	71332	115.82	17910	17940	16500	23800	12840	18340	17533.22	1.93	-10568	18806	18572	18286	18052	17766	18690	18170	78	5460	500	12830	10	1	14899999	2622	9.05	1.25	12	0.48	1945.00	14089.00	22950	20230920	-23.31	14640	20230726	20.22	20750	-15.18	20240409	15710	12.03	20240201	22950	-23.31	20230920	14640	20.22	20230726	2.83	N	052400	500	77 억	287158	N	N	0	N	N
3	20240430	150546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17540	-800	5	-4.36	1171158840	66806	108.47	17910	17940	16500	23800	12840	18340	17530.73	1.93	-9053	18806	18572	18286	18052	17766	18690	18170	78	5460	500	12830	10	1	14899999	2613	9.02	1.24	12	0.45	1945.00	14089.00	22950	20230920	-23.57	14640	20230726	19.81	20750	-15.47	20240409	15710	11.65	20240201	22950	-23.57	20230920	14640	19.81	20230726	2.83	N	052400	500	77 억	287158	N	N	0	N	N
4	20240430	140546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17650	-690	5	-3.76	1104405690	63011	102.31	17910	17940	16500	23800	12840	18340	17527.18	1.93	-6999	18806	18572	18286	18052	17766	18690	18170	78	5460	500	12830	10	1	14899999	2630	9.07	1.25	12	0.42	1945.00	14089.00	22950	20230920	-23.09	14640	20230726	20.56	20750	-14.94	20240409	15710	12.35	20240201	22950	-23.09	20230920	14640	20.56	20230726	2.83	N	052400	500	77 억	287158	N	N	0	N	N
5	20240430	130546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17570	-770	5	-4.20	920459150	52562	85.35	17910	17940	16500	23800	12840	18340	17511.86	1.93	-8028	18806	18572	18286	18052	17766	18690	18170	78	5460	500	12830	10	1	14899999	2618	9.03	1.25	12	0.35	1945.00	14089.00	22950	20230920	-23.44	14640	20230726	20.01	20750	-15.33	20240409	15710	11.84	20240201	22950	-23.44	20230920	14640	20.01	20230726	2.83	N	052400	500	77 억	287158	N	N	0	N	N
6	20240430	120546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17490	-850	5	-4.63	868632400	49609	80.55	17910	17940	16500	23800	12840	18340	17509.56	1.93	-8626	18806	18572	18286	18052	17766	18690	18170	78	5460	500	12830	10	1	14899999	2606	8.99	1.24	12	0.33	1945.00	14089.00	22950	20230920	-23.79	14640	20230726	19.47	20750	-15.71	20240409	15710	11.33	20240201	22950	-23.79	20230920	14640	19.47	20230726	2.83	N	052400	500	77 억	287158	N	N	0	N	N
7	20240430	110544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17470	-870	5	-4.74	837473890	47824	77.65	17910	17940	16500	23800	12840	18340	17511.56	1.93	-8560	18806	18572	18286	18052	17766	18690	18170	78	5460	500	12830	10	1	14899999	2603	8.98	1.24	12	0.32	1945.00	14089.00	22950	20230920	-23.88	14640	20230726	19.33	20750	-15.81	20240409	15710	11.20	20240201	22950	-23.88	20230920	14640	19.33	20230726	2.83	N	052400	500	77 억	287158	N	N	0	N	N
8	20240430	100544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17500	-840	5	-4.58	763097060	43565	70.74	17910	17940	16500	23800	12840	18340	17516.27	1.93	-7569	18806	18572	18286	18052	17766	18690	18170	78	5460	500	12830	10	1	14899999	2607	9.00	1.24	12	0.29	1945.00	14089.00	22950	20230920	-23.75	14640	20230726	19.54	20750	-15.66	20240409	15710	11.39	20240201	22950	-23.75	20230920	14640	19.54	20230726	2.83	N	052400	500	77 억	287158	N	N	0	N	N
9	20240430	090553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	17500	-840	5	-4.58	347741500	19834	32.20	17910	17940	16500	23800	12840	18340	17532.55	1.93	-145	18806	18572	18286	18052	17766	18690	18170	78	5460	500	12830	10	1	14899999	2607	9.00	1.24	12	0.13	1945.00	14089.00	22950	20230920	-23.75	14640	20230726	19.54	20750	-15.66	20240409	15710	11.39	20240201	22950	-23.75	20230920	14640	19.54	20230726	2.83	N	052400	500	77 억	287158	N	N	0	N	N
10	20240429	160534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	18340	270	2	1.49	1040871160	56845	171.82	18070	18520	18000	23450	12650	18070	18312.33	1.87	8273	18763	18416	18153	17806	17543	18285	17675	78	5380	500	12640	10	1	14899999	2733	9.43	1.30	12	0.38	1945.00	14089.00	22950	20230920	-20.09	14640	20230726	25.27	20750	-11.61	20240409	15710	16.74	20240201	22950	-20.09	20230920	14640	25.27	20230726	2.84	N	052400	500	77 억	278852	N	N	0	N	N
11	20240429	150545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	18290	220	2	1.22	944806960	51621	156.03	18070	18520	18000	23450	12650	18070	18304.51	1.87	9566	18763	18416	18153	17806	17543	18285	17675	78	5380	500	12640	10	1	14899999	2725	9.40	1.30	12	0.35	1945.00	14089.00	22950	20230920	-20.31	14640	20230726	24.93	20750	-11.86	20240409	15710	16.42	20240201	22950	-20.31	20230920	14640	24.93	20230726	2.84	N	052400	500	77 억	278852	N	N	0	N	N
12	20240429	140524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	18390	320	2	1.77	869452810	47503	143.58	18070	18520	18000	23450	12650	18070	18305.01	1.87	9613	18763	18416	18153	17806	17543	18285	17675	78	5380	500	12640	10	1	14899999	2740	9.46	1.31	12	0.32	1945.00	14089.00	22950	20230920	-19.87	14640	20230726	25.61	20750	-11.37	20240409	15710	17.06	20240201	22950	-19.87	20230920	14640	25.61	20230726	2.84	N	052400	500	77 억	278852	N	N	0	N	N
13	20240429	130544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	18430	360	2	1.99	684231870	37461	113.23	18070	18460	18000	23450	12650	18070	18267.20	1.87	4646	18763	18416	18153	17806	17543	18285	17675	78	5380	500	12640	10	1	14899999	2746	9.48	1.31	12	0.25	1945.00	14089.00	22950	20230920	-19.69	14640	20230726	25.89	20750	-11.18	20240409	15710	17.31	20240201	22950	-19.69	20230920	14640	25.89	20230726	2.84	N	052400	500	77 억	278852	N	N	0	N	N
14	20240429	120543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	18300	230	2	1.27	605590050	33184	100.30	18070	18460	18000	23450	12650	18070	18251.56	1.87	4596	18763	18416	18153	17806	17543	18285	17675	78	5380	500	12640	10	1	14899999	2727	9.41	1.30	12	0.22	1945.00	14089.00	22950	20230920	-20.26	14640	20230726	25.00	20750	-11.81	20240409	15710	16.49	20240201	22950	-20.26	20230920	14640	25.00	20230726	2.84	N	052400	500	77 억	278852	N	N	0	N	N
15	20240429	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	18400	330	2	1.83	492830670	27049	81.76	18070	18400	18000	23450	12650	18070	18222.08	1.87	4281	18763	18416	18153	17806	17543	18285	17675	78	5380	500	12640	10	1	14899999	2742	9.46	1.31	12	0.18	1945.00	14089.00	22950	20230920	-19.83	14640	20230726	25.68	20750	-11.33	20240409	15710	17.12	20240201	22950	-19.83	20230920	14640	25.68	20230726	2.84	N	052400	500	77 억	278852	N	N	0	N	N
16	20240429	100544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	18140	70	2	0.39	315292450	17358	52.46	18070	18360	18000	23450	12650	18070	18166.23	1.87	-753	18763	18416	18153	17806	17543	18285	17675	78	5380	500	12640	10	1	14899999	2703	9.33	1.29	12	0.12	1945.00	14089.00	22950	20230920	-20.96	14640	20230726	23.91	20750	-12.58	20240409	15710	15.47	20240201	22950	-20.96	20230920	14640	23.91	20230726	2.84	N	052400	500	77 억	278852	N	N	0	N	N
17	20240429	090544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	18230	160	2	0.89	172357720	9486	28.67	18070	18360	18050	23450	12650	18070	18173.90	1.87	-149	18763	18416	18153	17806	17543	18285	17675	78	5380	500	12640	10	1	14899999	2716	9.37	1.29	12	0.06	1945.00	14089.00	22950	20230920	-20.57	14640	20230726	24.52	20750	-12.14	20240409	15710	16.04	20240201	22950	-20.57	20230920	14640	24.52	20230726	2.84	N	052400	500	77 억	278852	N	N	0	N	N
18	20240426	160542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18070	-290	5	-1.58	598177960	33022	114.17	18500	18500	17890	23850	12860	18360	18114.53	1.98	-16222	18606	18482	18306	18182	18006	18395	18095	78	5490	500	12850	10	1	14899999	2692	9.29	1.28	12	0.22	1945.00	14089.00	22950	20230920	-21.26	14640	20230726	23.43	20750	-12.92	20240409	15710	15.02	20240201	22950	-21.26	20230920	14640	23.43	20230726	2.81	N	052400	500	77 억	295252	N	N	1	N	N
19	20240426	150542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18050	-310	5	-1.69	565796520	31231	107.98	18500	18500	17890	23850	12860	18360	18116.50	1.98	-14971	18606	18482	18306	18182	18006	18395	18095	78	5490	500	12850	10	1	14899999	2689	9.28	1.28	12	0.21	1945.00	14089.00	22950	20230920	-21.35	14640	20230726	23.29	20750	-13.01	20240409	15710	14.89	20240201	22950	-21.35	20230920	14640	23.29	20230726	2.81	N	052400	500	77 억	295252	N	N	1	N	N
20	20240426	140540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17940	-420	5	-2.29	462144620	25455	88.01	18500	18500	17890	23850	12860	18360	18155.36	1.98	-12368	18606	18482	18306	18182	18006	18395	18095	78	5490	500	12850	10	1	14899999	2673	9.22	1.27	12	0.17	1945.00	14089.00	22950	20230920	-21.83	14640	20230726	22.54	20750	-13.54	20240409	15710	14.19	20240201	22950	-21.83	20230920	14640	22.54	20230726	2.81	N	052400	500	77 억	295252	N	N	1	N	N
21	20240426	130540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17990	-370	5	-2.02	427443160	23522	81.33	18500	18500	17890	23850	12860	18360	18172.06	1.98	-10856	18606	18482	18306	18182	18006	18395	18095	78	5490	500	12850	10	1	14899999	2681	9.25	1.28	12	0.16	1945.00	14089.00	22950	20230920	-21.61	14640	20230726	22.88	20750	-13.30	20240409	15710	14.51	20240201	22950	-21.61	20230920	14640	22.88	20230726	2.81	N	052400	500	77 억	295252	N	N	1	N	N
22	20240426	120540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17960	-400	5	-2.18	354422560	19456	67.27	18500	18500	17890	23850	12860	18360	18216.62	1.98	-10361	18606	18482	18306	18182	18006	18395	18095	78	5490	500	12850	10	1	14899999	2676	9.23	1.27	12	0.13	1945.00	14089.00	22950	20230920	-21.74	14640	20230726	22.68	20750	-13.45	20240409	15710	14.32	20240201	22950	-21.74	20230920	14640	22.68	20230726	2.81	N	052400	500	77 억	295252	N	N	1	N	N
23	20240426	110540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18140	-220	5	-1.20	240851060	13161	45.50	18500	18500	18140	23850	12860	18360	18300.36	1.98	-5672	18606	18482	18306	18182	18006	18395	18095	78	5490	500	12850	10	1	14899999	2703	9.33	1.29	12	0.09	1945.00	14089.00	22950	20230920	-20.96	14640	20230726	23.91	20750	-12.58	20240409	15710	15.47	20240201	22950	-20.96	20230920	14640	23.91	20230726	2.81	N	052400	500	77 억	295252	N	N	1	N	N
24	20240426	100540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18200	-160	5	-0.87	165849360	9047	31.28	18500	18500	18200	23850	12860	18360	18331.97	1.98	-2677	18606	18482	18306	18182	18006	18395	18095	78	5490	500	12850	10	1	14899999	2712	9.36	1.29	12	0.06	1945.00	14089.00	22950	20230920	-20.70	14640	20230726	24.32	20750	-12.29	20240409	15710	15.85	20240201	22950	-20.70	20230920	14640	24.32	20230726	2.81	N	052400	500	77 억	295252	N	N	1	N	N
25	20240426	090543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18430	70	2	0.38	27901240	1517	5.24	18500	18500	18360	23850	12860	18360	18392.38	1.98	209	18606	18482	18306	18182	18006	18395	18095	78	5490	500	12850	10	1	14899999	2746	9.48	1.31	12	0.01	1945.00	14089.00	22950	20230920	-19.69	14640	20230726	25.89	20750	-11.18	20240409	15710	17.31	20240201	22950	-19.69	20230920	14640	25.89	20230726	2.81	N	052400	500	77 억	295252	N	N	1	N	N
26	20240425	160537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18360	270	2	1.49	527342220	28817	61.80	18430	18430	18130	23500	12670	18090	18297.07	1.93	8807	18636	18362	18226	17952	17816	18295	17885	78	5410	500	12660	10	1	14899999	2736	9.44	1.30	12	0.19	1945.00	14089.00	22950	20230920	-20.00	14640	20230726	25.41	20750	-11.52	20240409	15710	16.87	20240201	22950	-20.00	20230920	14640	25.41	20230726	2.81	N	052400	500	77 억	287272	N	N	1	N	N
27	20240425	150541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18330	240	2	1.33	398510340	21801	46.76	18430	18430	18130	23500	12670	18090	18279.54	1.93	4785	18636	18362	18226	17952	17816	18295	17885	78	5410	500	12660	10	1	14899999	2731	9.42	1.30	12	0.15	1945.00	14089.00	22950	20230920	-20.13	14640	20230726	25.20	20750	-11.66	20240409	15710	16.68	20240201	22950	-20.13	20230920	14640	25.20	20230726	2.81	N	052400	500	77 억	287272	N	N	0	N	N
28	20240425	140538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18270	180	2	1.00	310880000	17010	36.48	18430	18430	18130	23500	12670	18090	18276.42	1.93	2110	18636	18362	18226	17952	17816	18295	17885	78	5410	500	12660	10	1	14899999	2722	9.39	1.30	12	0.11	1945.00	14089.00	22950	20230920	-20.39	14640	20230726	24.80	20750	-11.95	20240409	15710	16.30	20240201	22950	-20.39	20230920	14640	24.80	20230726	2.81	N	052400	500	77 억	287272	N	N	0	N	N
29	20240425	130540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18160	70	2	0.39	205375470	11231	24.09	18430	18430	18130	23500	12670	18090	18286.66	1.93	-2371	18636	18362	18226	17952	17816	18295	17885	78	5410	500	12660	10	1	14899999	2706	9.34	1.29	12	0.08	1945.00	14089.00	22950	20230920	-20.87	14640	20230726	24.04	20750	-12.48	20240409	15710	15.60	20240201	22950	-20.87	20230920	14640	24.04	20230726	2.81	N	052400	500	77 억	287272	N	N	0	N	N
30	20240425	120537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18160	70	2	0.39	176386230	9634	20.66	18430	18430	18150	23500	12670	18090	18308.95	1.93	-2148	18636	18362	18226	17952	17816	18295	17885	78	5410	500	12660	10	1	14899999	2706	9.34	1.29	12	0.06	1945.00	14089.00	22950	20230920	-20.87	14640	20230726	24.04	20750	-12.48	20240409	15710	15.60	20240201	22950	-20.87	20230920	14640	24.04	20230726	2.81	N	052400	500	77 억	287272	N	N	0	N	N
31	20240425	110538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18270	180	2	1.00	149976410	8183	17.55	18430	18430	18190	23500	12670	18090	18328.09	1.93	-1687	18636	18362	18226	17952	17816	18295	17885	78	5410	500	12660	10	1	14899999	2722	9.39	1.30	12	0.05	1945.00	14089.00	22950	20230920	-20.39	14640	20230726	24.80	20750	-11.95	20240409	15710	16.30	20240201	22950	-20.39	20230920	14640	24.80	20230726	2.81	N	052400	500	77 억	287272	N	N	0	N	N
32	20240425	100538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18220	130	2	0.72	136381990	7439	15.95	18430	18430	18190	23500	12670	18090	18333.70	1.93	-1517	18636	18362	18226	17952	17816	18295	17885	78	5410	500	12660	10	1	14899999	2715	9.37	1.29	12	0.05	1945.00	14089.00	22950	20230920	-20.61	14640	20230726	24.45	20750	-12.19	20240409	15710	15.98	20240201	22950	-20.61	20230920	14640	24.45	20230726	2.81	N	052400	500	77 억	287272	N	N	0	N	N
33	20240425	090540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18330	240	2	1.33	64219940	3490	7.49	18430	18430	18260	23500	12670	18090	18402.02	1.93	-102	18636	18362	18226	17952	17816	18295	17885	78	5410	500	12660	10	1	14899999	2731	9.42	1.30	12	0.02	1945.00	14089.00	22950	20230920	-20.13	14640	20230726	25.20	20750	-11.66	20240409	15710	16.68	20240201	22950	-20.13	20230920	14640	25.20	20230726	2.81	N	052400	500	77 억	287272	N	N	0	N	N
34	20240424	160537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18090	-290	5	-1.58	848313980	46566	184.61	18500	18500	18090	23850	12870	18380	18217.49	1.93	1294	18713	18546	18283	18116	17853	18630	18200	78	5470	500	12860	10	1	14899999	2695	9.30	1.28	12	0.31	1945.00	14089.00	22950	20230920	-21.18	14640	20230726	23.57	20750	-12.82	20240409	15710	15.15	20240201	22950	-21.18	20230920	14640	23.57	20230726	2.80	N	052400	500	77 억	288199	N	N	0	N	N
35	20240424	150536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18100	-280	5	-1.52	797162460	43740	173.41	18500	18500	18090	23850	12870	18380	18225.02	1.93	2845	18713	18546	18283	18116	17853	18630	18200	78	5470	500	12860	10	1	14899999	2697	9.31	1.28	12	0.29	1945.00	14089.00	22950	20230920	-21.13	14640	20230726	23.63	20750	-12.77	20240409	15710	15.21	20240201	22950	-21.13	20230920	14640	23.63	20230726	2.80	N	052400	500	77 억	288199	N	N	0	N	N
36	20240424	140535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18200	-180	5	-0.98	666586790	36559	144.94	18500	18500	18130	23850	12870	18380	18233.18	1.93	6440	18713	18546	18283	18116	17853	18630	18200	78	5470	500	12860	10	1	14899999	2712	9.36	1.29	12	0.25	1945.00	14089.00	22950	20230920	-20.70	14640	20230726	24.32	20750	-12.29	20240409	15710	15.85	20240201	22950	-20.70	20230920	14640	24.32	20230726	2.80	N	052400	500	77 억	288199	N	N	0	N	N
37	20240424	130541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18230	-150	5	-0.82	626712690	34372	136.27	18500	18500	18130	23850	12870	18380	18233.23	1.93	6771	18713	18546	18283	18116	17853	18630	18200	78	5470	500	12860	10	1	14899999	2716	9.37	1.29	12	0.23	1945.00	14089.00	22950	20230920	-20.57	14640	20230726	24.52	20750	-12.14	20240409	15710	16.04	20240201	22950	-20.57	20230920	14640	24.52	20230726	2.80	N	052400	500	77 억	288199	N	N	0	N	N
38	20240424	120537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18330	-50	5	-0.27	581312030	31885	126.41	18500	18500	18130	23850	12870	18380	18231.52	1.93	8759	18713	18546	18283	18116	17853	18630	18200	78	5470	500	12860	10	1	14899999	2731	9.42	1.30	12	0.21	1945.00	14089.00	22950	20230920	-20.13	14640	20230726	25.20	20750	-11.66	20240409	15710	16.68	20240201	22950	-20.13	20230920	14640	25.20	20230726	2.80	N	052400	500	77 억	288199	N	N	0	N	N
39	20240424	110535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18310	-70	5	-0.38	558212110	30622	121.40	18500	18500	18130	23850	12870	18380	18229.12	1.93	9132	18713	18546	18283	18116	17853	18630	18200	78	5470	500	12860	10	1	14899999	2728	9.41	1.30	12	0.21	1945.00	14089.00	22950	20230920	-20.22	14640	20230726	25.07	20750	-11.76	20240409	15710	16.55	20240201	22950	-20.22	20230920	14640	25.07	20230726	2.80	N	052400	500	77 억	288199	N	N	0	N	N
40	20240424	100535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18250	-130	5	-0.71	441558070	24216	96.00	18500	18500	18130	23850	12870	18380	18234.15	1.93	13297	18713	18546	18283	18116	17853	18630	18200	78	5470	500	12860	10	1	14899999	2719	9.38	1.30	12	0.16	1945.00	14089.00	22950	20230920	-20.48	14640	20230726	24.66	20750	-12.05	20240409	15710	16.17	20240201	22950	-20.48	20230920	14640	24.66	20230726	2.80	N	052400	500	77 억	288199	N	N	0	N	N
41	20240424	090537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18290	-90	5	-0.49	26265260	1428	5.66	18500	18500	18290	23850	12870	18380	18393.04	1.93	-81	18713	18546	18283	18116	17853	18630	18200	78	5470	500	12860	10	1	14899999	2725	9.40	1.30	12	0.01	1945.00	14089.00	22950	20230920	-20.31	14640	20230726	24.93	20750	-11.86	20240409	15710	16.42	20240201	22950	-20.31	20230920	14640	24.93	20230726	2.80	N	052400	500	77 억	288199	N	N	0	N	N
42	20240423	160517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18380	180	2	0.99	455227120	25017	25.81	18020	18450	18020	23650	12740	18200	18196.71	1.94	-868	18840	18520	18310	17990	17780	18680	18150	78	5450	500	12740	10	1	14899999	2739	9.45	1.30	12	0.17	1945.00	14089.00	22950	20230920	-19.91	14640	20230726	25.55	20750	-11.42	20240409	15710	17.00	20240201	22950	-19.91	20230920	14640	25.55	20230726	2.79	N	052400	500	77 억	288987	N	N	0	N	N
43	20240423	150534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18310	110	2	0.60	434829880	23905	24.66	18020	18450	18020	23650	12740	18200	18189.91	1.94	-778	18840	18520	18310	17990	17780	18680	18150	78	5450	500	12740	10	1	14899999	2728	9.41	1.30	12	0.16	1945.00	14089.00	22950	20230920	-20.22	14640	20230726	25.07	20750	-11.76	20240409	15710	16.55	20240201	22950	-20.22	20230920	14640	25.07	20230726	2.79	N	052400	500	77 억	288987	N	N	0	N	N
44	20240423	140536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18200	0	3	0.00	329396450	18148	18.72	18020	18450	18020	23650	12740	18200	18150.55	1.94	-978	18840	18520	18310	17990	17780	18680	18150	78	5450	500	12740	10	1	14899999	2712	9.36	1.29	12	0.12	1945.00	14089.00	22950	20230920	-20.70	14640	20230726	24.32	20750	-12.29	20240409	15710	15.85	20240201	22950	-20.70	20230920	14640	24.32	20230726	2.79	N	052400	500	77 억	288987	N	N	0	N	N
45	20240423	130532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18350	150	2	0.82	285734410	15756	16.26	18020	18450	18020	23650	12740	18200	18134.94	1.94	-312	18840	18520	18310	17990	17780	18680	18150	78	5450	500	12740	10	1	14899999	2734	9.43	1.30	12	0.11	1945.00	14089.00	22950	20230920	-20.04	14640	20230726	25.34	20750	-11.57	20240409	15710	16.80	20240201	22950	-20.04	20230920	14640	25.34	20230726	2.79	N	052400	500	77 억	288987	N	N	0	N	N
46	20240423	120533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18260	60	2	0.33	251759950	13899	14.34	18020	18450	18020	23650	12740	18200	18113.50	1.94	-1152	18840	18520	18310	17990	17780	18680	18150	78	5450	500	12740	10	1	14899999	2721	9.39	1.30	12	0.09	1945.00	14089.00	22950	20230920	-20.44	14640	20230726	24.73	20750	-12.00	20240409	15710	16.23	20240201	22950	-20.44	20230920	14640	24.73	20230726	2.79	N	052400	500	77 억	288987	N	N	0	N	N
47	20240423	110533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18050	-150	5	-0.82	215173350	11883	12.26	18020	18450	18020	23650	12740	18200	18107.63	1.94	-1859	18840	18520	18310	17990	17780	18680	18150	78	5450	500	12740	10	1	14899999	2689	9.28	1.28	12	0.08	1945.00	14089.00	22950	20230920	-21.35	14640	20230726	23.29	20750	-13.01	20240409	15710	14.89	20240201	22950	-21.35	20230920	14640	23.29	20230726	2.79	N	052400	500	77 억	288987	N	N	0	N	N
48	20240423	100533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18100	-100	5	-0.55	144810320	7991	8.24	18020	18450	18020	23650	12740	18200	18121.64	1.94	469	18840	18520	18310	17990	17780	18680	18150	78	5450	500	12740	10	1	14899999	2697	9.31	1.28	12	0.05	1945.00	14089.00	22950	20230920	-21.13	14640	20230726	23.63	20750	-12.77	20240409	15710	15.21	20240201	22950	-21.13	20230920	14640	23.63	20230726	2.79	N	052400	500	77 억	288987	N	N	0	N	N
49	20240423	090534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18110	-90	5	-0.49	44808460	2466	2.54	18020	18450	18020	23650	12740	18200	18170.45	1.94	302	18840	18520	18310	17990	17780	18680	18150	78	5450	500	12740	10	1	14899999	2698	9.31	1.29	12	0.02	1945.00	14089.00	22950	20230920	-21.09	14640	20230726	23.70	20750	-12.72	20240409	15710	15.28	20240201	22950	-21.09	20230920	14640	23.70	20230726	2.79	N	052400	500	77 억	288987	N	N	0	N	N
50	20240422	160533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18200	880	2	5.08	1750240420	95660	335.37	18140	18630	18100	22500	12130	17320	18296.64	1.95	-1868	18493	17906	17513	16926	16533	17710	16730	78	5180	500	12120	10	1	14899999	2712	9.36	1.29	12	0.64	1945.00	14089.00	22950	20230920	-20.70	14640	20230726	24.32	20750	-12.29	20240409	15710	15.85	20240201	22950	-20.70	20230920	14640	24.32	20230726	2.80	N	052400	500	77 억	290957	N	N	1	N	N
51	20240422	150532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18410	1090	2	6.29	1576000910	86108	301.88	18140	18630	18100	22500	12130	17320	18302.61	1.95	-4383	18493	17906	17513	16926	16533	17710	16730	78	5180	500	12120	10	1	14899999	2743	9.47	1.31	12	0.58	1945.00	14089.00	22950	20230920	-19.78	14640	20230726	25.75	20750	-11.28	20240409	15710	17.19	20240201	22950	-19.78	20230920	14640	25.75	20230726	2.80	N	052400	500	77 억	290957	N	N	1	N	N
52	20240422	140531	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18220	900	2	5.20	1473138700	80484	282.16	18140	18630	18100	22500	12130	17320	18303.50	1.95	-2398	18493	17906	17513	16926	16533	17710	16730	78	5180	500	12120	10	1	14899999	2715	9.37	1.29	12	0.54	1945.00	14089.00	22950	20230920	-20.61	14640	20230726	24.45	20750	-12.19	20240409	15710	15.98	20240201	22950	-20.61	20230920	14640	24.45	20230726	2.80	N	052400	500	77 억	290957	N	N	1	N	N
53	20240422	130530	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18370	1050	2	6.06	1317468340	71977	252.34	18140	18630	18100	22500	12130	17320	18304.02	1.95	1020	18493	17906	17513	16926	16533	17710	16730	78	5180	500	12120	10	1	14899999	2737	9.44	1.30	12	0.48	1945.00	14089.00	22950	20230920	-19.96	14640	20230726	25.48	20750	-11.47	20240409	15710	16.93	20240201	22950	-19.96	20230920	14640	25.48	20230726	2.80	N	052400	500	77 억	290957	N	N	1	N	N
54	20240422	120530	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18460	1140	2	6.58	1281402420	70017	245.47	18140	18630	18100	22500	12130	17320	18301.30	1.95	1794	18493	17906	17513	16926	16533	17710	16730	78	5180	500	12120	10	1	14899999	2751	9.49	1.31	12	0.47	1945.00	14089.00	22950	20230920	-19.56	14640	20230726	26.09	20750	-11.04	20240409	15710	17.50	20240201	22950	-19.56	20230920	14640	26.09	20230726	2.80	N	052400	500	77 억	290957	N	N	1	N	N
55	20240422	110530	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18400	1080	2	6.24	1202489170	65734	230.45	18140	18630	18100	22500	12130	17320	18293.26	1.95	943	18493	17906	17513	16926	16533	17710	16730	78	5180	500	12120	10	1	14899999	2742	9.46	1.31	12	0.44	1945.00	14089.00	22950	20230920	-19.83	14640	20230726	25.68	20750	-11.33	20240409	15710	17.12	20240201	22950	-19.83	20230920	14640	25.68	20230726	2.80	N	052400	500	77 억	290957	N	N	1	N	N
56	20240422	100531	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18450	1130	2	6.52	978690070	53499	187.56	18140	18630	18100	22500	12130	17320	18293.61	1.95	2943	18493	17906	17513	16926	16533	17710	16730	78	5180	500	12120	10	1	14899999	2749	9.49	1.31	12	0.36	1945.00	14089.00	22950	20230920	-19.61	14640	20230726	26.02	20750	-11.08	20240409	15710	17.44	20240201	22950	-19.61	20230920	14640	26.02	20230726	2.80	N	052400	500	77 억	290957	N	N	1	N	N
57	20240422	090530	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18240	920	2	5.31	316287520	17401	61.00	18140	18390	18100	22500	12130	17320	18176.40	1.95	-1507	18493	17906	17513	16926	16533	17710	16730	78	5180	500	12120	10	1	14899999	2718	9.38	1.29	12	0.12	1945.00	14089.00	22950	20230920	-20.52	14640	20230726	24.59	20750	-12.10	20240409	15710	16.10	20240201	22950	-20.52	20230920	14640	24.59	20230726	2.80	N	052400	500	77 억	290957	N	N	1	N	N
58	20240419	160508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17320	-640	5	-3.56	468755750	26907	109.90	17880	18100	17120	23300	12580	17960	17421.44	1.96	-1118	18346	18152	17976	17782	17606	18065	17695	78	5340	500	12570	10	1	14899999	2581	8.90	1.23	12	0.18	1945.00	14089.00	22950	20230920	-24.53	14640	20230726	18.31	20750	-16.53	20240409	15710	10.25	20240201	22950	-24.53	20230920	14640	18.31	20230726	2.77	N	052400	500	77 억	292076	N	N	1	N	N
59	20240419	150512	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17340	-620	5	-3.45	437468030	25099	102.51	17880	18100	17120	23300	12580	17960	17429.70	1.96	-477	18346	18152	17976	17782	17606	18065	17695	78	5340	500	12570	10	1	14899999	2584	8.92	1.23	12	0.17	1945.00	14089.00	22950	20230920	-24.44	14640	20230726	18.44	20750	-16.43	20240409	15710	10.38	20240201	22950	-24.44	20230920	14640	18.44	20230726	2.77	N	052400	500	77 억	292076	N	N	1	N	N
60	20240419	140507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17410	-550	5	-3.06	369727660	21192	86.55	17880	18100	17120	23300	12580	17960	17446.57	1.96	-1162	18346	18152	17976	17782	17606	18065	17695	78	5340	500	12570	10	1	14899999	2594	8.95	1.24	12	0.14	1945.00	14089.00	22950	20230920	-24.14	14640	20230726	18.92	20750	-16.10	20240409	15710	10.82	20240201	22950	-24.14	20230920	14640	18.92	20230726	2.77	N	052400	500	77 억	292076	N	N	1	N	N
61	20240419	130509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17450	-510	5	-2.84	299204380	17155	70.07	17880	18100	17120	23300	12580	17960	17441.23	1.96	-2204	18346	18152	17976	17782	17606	18065	17695	78	5340	500	12570	10	1	14899999	2600	8.97	1.24	12	0.12	1945.00	14089.00	22950	20230920	-23.97	14640	20230726	19.19	20750	-15.90	20240409	15710	11.08	20240201	22950	-23.97	20230920	14640	19.19	20230726	2.77	N	052400	500	77 억	292076	N	N	1	N	N
62	20240419	120506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17350	-610	5	-3.40	275772640	15809	64.57	17880	18100	17120	23300	12580	17960	17444.03	1.96	-1701	18346	18152	17976	17782	17606	18065	17695	78	5340	500	12570	10	1	14899999	2585	8.92	1.23	12	0.11	1945.00	14089.00	22950	20230920	-24.40	14640	20230726	18.51	20750	-16.39	20240409	15710	10.44	20240201	22950	-24.40	20230920	14640	18.51	20230726	2.77	N	052400	500	77 억	292076	N	N	1	N	N
63	20240419	110511	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17370	-590	5	-3.29	193175230	11021	45.01	17880	18100	17300	23300	12580	17960	17527.92	1.96	-1926	18346	18152	17976	17782	17606	18065	17695	78	5340	500	12570	10	1	14899999	2588	8.93	1.23	12	0.07	1945.00	14089.00	22950	20230920	-24.31	14640	20230726	18.65	20750	-16.29	20240409	15710	10.57	20240201	22950	-24.31	20230920	14640	18.65	20230726	2.77	N	052400	500	77 억	292076	N	N	1	N	N
64	20240419	100510	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17630	-330	5	-1.84	72266720	4081	16.67	17880	18100	17590	23300	12580	17960	17708.09	1.96	122	18346	18152	17976	17782	17606	18065	17695	78	5340	500	12570	10	1	14899999	2627	9.06	1.25	12	0.03	1945.00	14089.00	22950	20230920	-23.18	14640	20230726	20.42	20750	-15.04	20240409	15710	12.22	20240201	22950	-23.18	20230920	14640	20.42	20230726	2.77	N	052400	500	77 억	292076	N	N	1	N	N
65	20240419	090506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17880	-80	5	-0.45	10163740	568	2.32	17880	18100	17850	23300	12580	17960	17893.91	1.96	129	18346	18152	17976	17782	17606	18065	17695	78	5340	500	12570	10	1	14899999	2664	9.19	1.27	12	0.00	1945.00	14089.00	22950	20230920	-22.09	14640	20230726	22.13	20750	-13.83	20240409	15710	13.81	20240201	22950	-22.09	20230920	14640	22.13	20230726	2.77	N	052400	500	77 억	292076	N	N	1	N	N
66	20240418	160505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17960	360	2	2.05	439453200	24462	62.16	18100	18170	17800	22850	12320	17600	17965.23	1.96	-248	18280	17940	17610	17270	16940	18110	17440	78	5250	500	12320	10	1	14899999	2676	9.23	1.27	12	0.16	1945.00	14089.00	22950	20230920	-21.74	14640	20230726	22.68	20750	-13.45	20240409	15710	14.32	20240201	22950	-21.74	20230920	14640	22.68	20230726	2.80	N	052400	500	77 억	292283	N	N	1	N	N
67	20240418	150506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18000	400	2	2.27	415128340	23108	58.72	18100	18170	17800	22850	12320	17600	17965.22	1.96	0	18280	17940	17610	17270	16940	18110	17440	78	5250	500	12320	10	1	14899999	2682	9.25	1.28	12	0.16	1945.00	14089.00	22950	20230920	-21.57	14640	20230726	22.95	20750	-13.25	20240409	15710	14.58	20240201	22950	-21.57	20230920	14640	22.95	20230726	2.80	N	052400	500	77 억	292283	N	N	1	N	N
68	20240418	140509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18050	450	2	2.56	365023470	20319	51.63	18100	18170	17800	22850	12320	17600	17965.23	1.96	-755	18280	17940	17610	17270	16940	18110	17440	78	5250	500	12320	10	1	14899999	2689	9.28	1.28	12	0.14	1945.00	14089.00	22950	20230920	-21.35	14640	20230726	23.29	20750	-13.01	20240409	15710	14.89	20240201	22950	-21.35	20230920	14640	23.29	20230726	2.80	N	052400	500	77 억	292283	N	N	1	N	N
69	20240418	130507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17880	280	2	1.59	335013170	18651	47.39	18100	18170	17800	22850	12320	17600	17962.85	1.96	-861	18280	17940	17610	17270	16940	18110	17440	78	5250	500	12320	10	1	14899999	2664	9.19	1.27	12	0.13	1945.00	14089.00	22950	20230920	-22.09	14640	20230726	22.13	20750	-13.83	20240409	15710	13.81	20240201	22950	-22.09	20230920	14640	22.13	20230726	2.80	N	052400	500	77 억	292283	N	N	1	N	N
70	20240418	120506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17840	240	2	1.36	322728300	17964	45.64	18100	18170	17800	22850	12320	17600	17965.95	1.96	-789	18280	17940	17610	17270	16940	18110	17440	78	5250	500	12320	10	1	14899999	2658	9.17	1.27	12	0.12	1945.00	14089.00	22950	20230920	-22.27	14640	20230726	21.86	20750	-14.02	20240409	15710	13.56	20240201	22950	-22.27	20230920	14640	21.86	20230726	2.80	N	052400	500	77 억	292283	N	N	1	N	N
71	20240418	110507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17840	240	2	1.36	303070310	16864	42.85	18100	18170	17800	22850	12320	17600	17972.17	1.96	-544	18280	17940	17610	17270	16940	18110	17440	78	5250	500	12320	10	1	14899999	2658	9.17	1.27	12	0.11	1945.00	14089.00	22950	20230920	-22.27	14640	20230726	21.86	20750	-14.02	20240409	15710	13.56	20240201	22950	-22.27	20230920	14640	21.86	20230726	2.80	N	052400	500	77 억	292283	N	N	1	N	N
72	20240418	100508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17950	350	2	1.99	213091560	11828	30.05	18100	18170	17840	22850	12320	17600	18017.02	1.96	-1052	18280	17940	17610	17270	16940	18110	17440	78	5250	500	12320	10	1	14899999	2675	9.23	1.27	12	0.08	1945.00	14089.00	22950	20230920	-21.79	14640	20230726	22.61	20750	-13.49	20240409	15710	14.26	20240201	22950	-21.79	20230920	14640	22.61	20230726	2.80	N	052400	500	77 억	292283	N	N	1	N	N
73	20240418	090506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17910	310	2	1.76	97405910	5414	13.76	18100	18100	17840	22850	12320	17600	17993.89	1.96	-2212	18280	17940	17610	17270	16940	18110	17440	78	5250	500	12320	10	1	14899999	2669	9.21	1.27	12	0.04	1945.00	14089.00	22950	20230920	-21.96	14640	20230726	22.34	20750	-13.69	20240409	15710	14.00	20240201	22950	-21.96	20230920	14640	22.34	20230726	2.80	N	052400	500	77 억	292283	N	N	1	N	N
74	20240417	160500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17600	90	2	0.51	681856710	38806	179.92	17390	17950	17280	22750	12260	17510	17570.90	1.94	3359	18176	17842	17586	17252	16996	17715	17125	78	5240	500	12250	10	1	14899999	2622	9.05	1.25	12	0.26	1945.00	14089.00	22950	20230920	-23.31	14640	20230726	20.22	20750	-15.18	20240409	15710	12.03	20240201	22950	-23.31	20230920	14640	20.22	20230726	2.78	N	052400	500	77 억	288923	N	N	1	N	N
75	20240417	150510	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17650	140	2	0.80	646208230	36781	170.53	17390	17950	17280	22750	12260	17510	17569.08	1.94	4198	18176	17842	17586	17252	16996	17715	17125	78	5240	500	12250	10	1	14899999	2630	9.07	1.25	12	0.25	1945.00	14089.00	22950	20230920	-23.09	14640	20230726	20.56	20750	-14.94	20240409	15710	12.35	20240201	22950	-23.09	20230920	14640	20.56	20230726	2.78	N	052400	500	77 억	288923	N	N	2	N	N
76	20240417	140506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17680	170	2	0.97	578520990	32949	152.76	17390	17950	17280	22750	12260	17510	17558.07	1.94	3589	18176	17842	17586	17252	16996	17715	17125	78	5240	500	12250	10	1	14899999	2634	9.09	1.25	12	0.22	1945.00	14089.00	22950	20230920	-22.96	14640	20230726	20.77	20750	-14.80	20240409	15710	12.54	20240201	22950	-22.96	20230920	14640	20.77	20230726	2.78	N	052400	500	77 억	288923	N	N	2	N	N
77	20240417	130509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17830	320	2	1.83	537414510	30636	142.04	17390	17950	17280	22750	12260	17510	17541.93	1.94	3079	18176	17842	17586	17252	16996	17715	17125	78	5240	500	12250	10	1	14899999	2657	9.17	1.27	12	0.21	1945.00	14089.00	22950	20230920	-22.31	14640	20230726	21.79	20750	-14.07	20240409	15710	13.49	20240201	22950	-22.31	20230920	14640	21.79	20230726	2.78	N	052400	500	77 억	288923	N	N	2	N	N
78	20240417	120508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17500	-10	5	-0.06	391632100	22427	103.98	17390	17950	17280	22750	12260	17510	17462.53	1.94	392	18176	17842	17586	17252	16996	17715	17125	78	5240	500	12250	10	1	14899999	2607	9.00	1.24	12	0.15	1945.00	14089.00	22950	20230920	-23.75	14640	20230726	19.54	20750	-15.66	20240409	15710	11.39	20240201	22950	-23.75	20230920	14640	19.54	20230726	2.78	N	052400	500	77 억	288923	N	N	2	N	N
79	20240417	110510	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17310	-200	5	-1.14	230638760	13286	61.60	17390	17520	17280	22750	12260	17510	17359.53	1.94	-226	18176	17842	17586	17252	16996	17715	17125	78	5240	500	12250	10	1	14899999	2579	8.90	1.23	12	0.09	1945.00	14089.00	22950	20230920	-24.58	14640	20230726	18.24	20750	-16.58	20240409	15710	10.18	20240201	22950	-24.58	20230920	14640	18.24	20230726	2.78	N	052400	500	77 억	288923	N	N	2	N	N
80	20240417	100505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17340	-170	5	-0.97	111053840	6388	29.62	17390	17520	17300	22750	12260	17510	17384.76	1.94	-5	18176	17842	17586	17252	16996	17715	17125	78	5240	500	12250	10	1	14899999	2584	8.92	1.23	12	0.04	1945.00	14089.00	22950	20230920	-24.44	14640	20230726	18.44	20750	-16.43	20240409	15710	10.38	20240201	22950	-24.44	20230920	14640	18.44	20230726	2.78	N	052400	500	77 억	288923	N	N	2	N	N
81	20240417	090504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17390	-120	5	-0.69	27327510	1570	7.28	17390	17450	17390	22750	12260	17510	17406.06	1.94	496	18176	17842	17586	17252	16996	17715	17125	78	5240	500	12250	10	1	14899999	2591	8.94	1.23	12	0.01	1945.00	14089.00	22950	20230920	-24.23	14640	20230726	18.78	20750	-16.19	20240409	15710	10.69	20240201	22950	-24.23	20230920	14640	18.78	20230726	2.78	N	052400	500	77 억	288923	N	N	2	N	N
82	20240416	160508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17510	-280	5	-1.57	373222010	21319	64.12	17750	17920	17330	23100	12460	17790	17506.54	1.93	1197	18363	18076	17743	17456	17123	17910	17290	78	5310	500	12450	10	1	14899999	2609	9.00	1.24	12	0.14	1945.00	14089.00	22950	20230920	-23.70	14640	20230726	19.60	20750	-15.61	20240409	15710	11.46	20240201	22950	-23.70	20230920	14640	19.60	20230726	2.79	N	052400	500	77 억	287725	N	N	2	N	N
83	20240416	150504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17400	-390	5	-2.19	314866620	17988	54.10	17750	17920	17330	23100	12460	17790	17504.26	1.93	-484	18363	18076	17743	17456	17123	17910	17290	78	5310	500	12450	10	1	14899999	2593	8.95	1.24	12	0.12	1945.00	14089.00	22950	20230920	-24.18	14640	20230726	18.85	20750	-16.14	20240409	15710	10.76	20240201	22950	-24.18	20230920	14640	18.85	20230726	2.79	N	052400	500	77 억	287725	N	N	1	N	N
84	20240416	140504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17350	-440	5	-2.47	274599640	15677	47.15	17750	17920	17330	23100	12460	17790	17516.08	1.93	-161	18363	18076	17743	17456	17123	17910	17290	78	5310	500	12450	10	1	14899999	2585	8.92	1.23	12	0.11	1945.00	14089.00	22950	20230920	-24.40	14640	20230726	18.51	20750	-16.39	20240409	15710	10.44	20240201	22950	-24.40	20230920	14640	18.51	20230726	2.79	N	052400	500	77 억	287725	N	N	1	N	N
85	20240416	130506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17410	-380	5	-2.14	261489880	14923	44.89	17750	17920	17330	23100	12460	17790	17522.61	1.93	-181	18363	18076	17743	17456	17123	17910	17290	78	5310	500	12450	10	1	14899999	2594	8.95	1.24	12	0.10	1945.00	14089.00	22950	20230920	-24.14	14640	20230726	18.92	20750	-16.10	20240409	15710	10.82	20240201	22950	-24.14	20230920	14640	18.92	20230726	2.79	N	052400	500	77 억	287725	N	N	1	N	N
86	20240416	120507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17420	-370	5	-2.08	240776820	13735	41.31	17750	17920	17330	23100	12460	17790	17530.17	1.93	-219	18363	18076	17743	17456	17123	17910	17290	78	5310	500	12450	10	1	14899999	2596	8.96	1.24	12	0.09	1945.00	14089.00	22950	20230920	-24.10	14640	20230726	18.99	20750	-16.05	20240409	15710	10.88	20240201	22950	-24.10	20230920	14640	18.99	20230726	2.79	N	052400	500	77 억	287725	N	N	1	N	N
87	20240416	110505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17370	-420	5	-2.36	159116810	9040	27.19	17750	17920	17340	23100	12460	17790	17601.42	1.93	-611	18363	18076	17743	17456	17123	17910	17290	78	5310	500	12450	10	1	14899999	2588	8.93	1.23	12	0.06	1945.00	14089.00	22950	20230920	-24.31	14640	20230726	18.65	20750	-16.29	20240409	15710	10.57	20240201	22950	-24.31	20230920	14640	18.65	20230726	2.79	N	052400	500	77 억	287725	N	N	1	N	N
88	20240416	100459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17780	-10	5	-0.06	68665050	3857	11.60	17750	17920	17690	23100	12460	17790	17802.71	1.93	74	18363	18076	17743	17456	17123	17910	17290	78	5310	500	12450	10	1	14899999	2649	9.14	1.26	12	0.03	1945.00	14089.00	22950	20230920	-22.53	14640	20230726	21.45	20750	-14.31	20240409	15710	13.18	20240201	22950	-22.53	20230920	14640	21.45	20230726	2.79	N	052400	500	77 억	287725	N	N	1	N	N
89	20240416	090459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17740	-50	5	-0.28	5395430	304	0.91	17750	17760	17740	23100	12460	17790	17748.12	1.93	-90	18363	18076	17743	17456	17123	17910	17290	78	5310	500	12450	10	1	14899999	2643	9.12	1.26	12	0.00	1945.00	14089.00	22950	20230920	-22.70	14640	20230726	21.17	20750	-14.51	20240409	15710	12.92	20240201	22950	-22.70	20230920	14640	21.17	20230726	2.79	N	052400	500	77 억	287725	N	N	1	N	N
90	20240415	160458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17790	-290	5	-1.60	586856180	33238	59.86	18030	18030	17410	23500	12660	18080	17655.55	1.84	4156	19406	18742	18316	17652	17226	18530	17440	78	5420	500	12650	10	1	14899999	2651	9.15	1.26	12	0.22	1945.00	14089.00	22950	20230920	-22.48	14640	20230726	21.52	20750	-14.27	20240409	15710	13.24	20240201	22950	-22.48	20230920	14640	21.52	20230726	2.79	N	052400	500	77 억	273571	N	N	1	N	N
91	20240415	150502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17750	-330	5	-1.83	553692790	31377	56.51	18030	18030	17410	23500	12660	18080	17646.45	1.84	3940	19406	18742	18316	17652	17226	18530	17440	78	5420	500	12650	10	1	14899999	2645	9.13	1.26	12	0.21	1945.00	14089.00	22950	20230920	-22.66	14640	20230726	21.24	20750	-14.46	20240409	15710	12.99	20240201	22950	-22.66	20230920	14640	21.24	20230726	2.79	N	052400	500	77 억	273571	N	N	1	N	N
92	20240415	140456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17860	-220	5	-1.22	498093450	28255	50.88	18030	18030	17410	23500	12660	18080	17628.51	1.84	3767	19406	18742	18316	17652	17226	18530	17440	78	5420	500	12650	10	1	14899999	2661	9.18	1.27	12	0.19	1945.00	14089.00	22950	20230920	-22.18	14640	20230726	21.99	20750	-13.93	20240409	15710	13.69	20240201	22950	-22.18	20230920	14640	21.99	20230726	2.79	N	052400	500	77 억	273571	N	N	1	N	N
93	20240415	130453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17620	-460	5	-2.54	452603930	25685	46.26	18030	18030	17410	23500	12660	18080	17621.33	1.84	3202	19406	18742	18316	17652	17226	18530	17440	78	5420	500	12650	10	1	14899999	2625	9.06	1.25	12	0.17	1945.00	14089.00	22950	20230920	-23.22	14640	20230726	20.36	20750	-15.08	20240409	15710	12.16	20240201	22950	-23.22	20230920	14640	20.36	20230726	2.79	N	052400	500	77 억	273571	N	N	1	N	N
94	20240415	120500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17610	-470	5	-2.60	425212050	24127	43.45	18030	18030	17410	23500	12660	18080	17623.91	1.84	2980	19406	18742	18316	17652	17226	18530	17440	78	5420	500	12650	10	1	14899999	2624	9.05	1.25	12	0.16	1945.00	14089.00	22950	20230920	-23.27	14640	20230726	20.29	20750	-15.13	20240409	15710	12.09	20240201	22950	-23.27	20230920	14640	20.29	20230726	2.79	N	052400	500	77 억	273571	N	N	1	N	N
95	20240415	110459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17570	-510	5	-2.82	359689990	20404	36.74	18030	18030	17410	23500	12660	18080	17628.41	1.84	1854	19406	18742	18316	17652	17226	18530	17440	78	5420	500	12650	10	1	14899999	2618	9.03	1.25	12	0.14	1945.00	14089.00	22950	20230920	-23.44	14640	20230726	20.01	20750	-15.33	20240409	15710	11.84	20240201	22950	-23.44	20230920	14640	20.01	20230726	2.79	N	052400	500	77 억	273571	N	N	1	N	N
96	20240415	100459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17590	-490	5	-2.71	264252690	14979	26.98	18030	18030	17410	23500	12660	18080	17641.54	1.84	-547	19406	18742	18316	17652	17226	18530	17440	78	5420	500	12650	10	1	14899999	2621	9.04	1.25	12	0.10	1945.00	14089.00	22950	20230920	-23.36	14640	20230726	20.15	20750	-15.23	20240409	15710	11.97	20240201	22950	-23.36	20230920	14640	20.15	20230726	2.79	N	052400	500	77 억	273571	N	N	1	N	N
97	20240415	090501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17930	-150	5	-0.83	42624720	2373	4.27	18030	18030	17810	23500	12660	18080	17962.38	1.84	-1251	19406	18742	18316	17652	17226	18530	17440	78	5420	500	12650	10	1	14899999	2672	9.22	1.27	12	0.02	1945.00	14089.00	22950	20230920	-21.87	14640	20230726	22.47	20750	-13.59	20240409	15710	14.13	20240201	22950	-21.87	20230920	14640	22.47	20230726	2.79	N	052400	500	77 억	273571	N	N	1	N	N
98	20240412	160458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18080	-140	5	-0.77	1000566990	55356	22.37	18980	18980	17890	23650	12760	18220	18075.13	1.92	-13050	20953	19586	18633	17266	16313	19110	16790	78	5430	500	12750	10	1	14899999	2694	9.30	1.28	12	0.37	1945.00	14089.00	22950	20230920	-21.22	14640	20230726	23.50	20750	-12.87	20240409	15710	15.09	20240201	22950	-21.22	20230920	14640	23.50	20230726	2.75	N	052400	500	77 억	286466	N	N	1	N	N
99	20240412	150459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18140	-80	5	-0.44	922783080	51062	20.63	18980	18980	17890	23650	12760	18220	18071.82	1.92	-12452	20953	19586	18633	17266	16313	19110	16790	78	5430	500	12750	10	1	14899999	2703	9.33	1.29	12	0.34	1945.00	14089.00	22950	20230920	-20.96	14640	20230726	23.91	20750	-12.58	20240409	15710	15.47	20240201	22950	-20.96	20230920	14640	23.91	20230726	2.75	N	052400	500	77 억	286466	N	N	0	N	N
100	20240412	140457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18000	-220	5	-1.21	816809740	45198	18.26	18980	18980	17890	23650	12760	18220	18071.81	1.92	-12049	20953	19586	18633	17266	16313	19110	16790	78	5430	500	12750	10	1	14899999	2682	9.25	1.28	12	0.30	1945.00	14089.00	22950	20230920	-21.57	14640	20230726	22.95	20750	-13.25	20240409	15710	14.58	20240201	22950	-21.57	20230920	14640	22.95	20230726	2.75	N	052400	500	77 억	286466	N	N	0	N	N
101	20240412	130453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17910	-310	5	-1.70	713454650	39438	15.93	18980	18980	17890	23650	12760	18220	18090.54	1.92	-10907	20953	19586	18633	17266	16313	19110	16790	78	5430	500	12750	10	1	14899999	2669	9.21	1.27	12	0.26	1945.00	14089.00	22950	20230920	-21.96	14640	20230726	22.34	20750	-13.69	20240409	15710	14.00	20240201	22950	-21.96	20230920	14640	22.34	20230726	2.75	N	052400	500	77 억	286466	N	N	0	N	N
102	20240412	120457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17920	-300	5	-1.65	614342380	33909	13.70	18980	18980	17910	23650	12760	18220	18117.38	1.92	-9664	20953	19586	18633	17266	16313	19110	16790	78	5430	500	12750	10	1	14899999	2670	9.21	1.27	12	0.23	1945.00	14089.00	22950	20230920	-21.92	14640	20230726	22.40	20750	-13.64	20240409	15710	14.07	20240201	22950	-21.92	20230920	14640	22.40	20230726	2.75	N	052400	500	77 억	286466	N	N	0	N	N
103	20240412	110454	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18000	-220	5	-1.21	456472740	25119	10.15	18980	18980	17970	23650	12760	18220	18172.41	1.92	-6596	20953	19586	18633	17266	16313	19110	16790	78	5430	500	12750	10	1	14899999	2682	9.25	1.28	12	0.17	1945.00	14089.00	22950	20230920	-21.57	14640	20230726	22.95	20750	-13.25	20240409	15710	14.58	20240201	22950	-21.57	20230920	14640	22.95	20230726	2.75	N	052400	500	77 억	286466	N	N	0	N	N
104	20240412	100455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18040	-180	5	-0.99	250650770	13710	5.54	18980	18980	18000	23650	12760	18220	18282.33	1.92	-5748	20953	19586	18633	17266	16313	19110	16790	78	5430	500	12750	10	1	14899999	2688	9.28	1.28	12	0.09	1945.00	14089.00	22950	20230920	-21.39	14640	20230726	23.22	20750	-13.06	20240409	15710	14.83	20240201	22950	-21.39	20230920	14640	23.22	20230726	2.75	N	052400	500	77 억	286466	N	N	0	N	N
105	20240412	090455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18360	140	2	0.77	87414790	4697	1.90	18980	18980	18220	23650	12760	18220	18610.77	1.92	-2357	20953	19586	18633	17266	16313	19110	16790	78	5430	500	12750	10	1	14899999	2736	9.44	1.30	12	0.03	1945.00	14089.00	22950	20230920	-20.00	14640	20230726	25.41	20750	-11.52	20240409	15710	16.87	20240201	22950	-20.00	20230920	14640	25.41	20230726	2.75	N	052400	500	77 억	286466	N	N	0	N	N
106	20240411	160451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18220	-2380	5	-11.55	4526957630	246976	188.47	20000	20000	17680	26750	14450	20600	18298.26	2.36	-64883	21673	21136	20213	19676	18753	21405	19945	78	6150	500	14420	10	1	14899999	2715	9.37	1.29	12	1.66	1945.00	14089.00	22950	20230920	-20.61	14640	20230726	24.45	20750	-12.19	20240409	15710	15.98	20240201	22950	-20.61	20230920	14640	24.45	20230726	2.71	N	052400	500	77 억	351409	N	N	0	N	N
107	20240411	150458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18130	-2470	5	-11.99	4227610220	230457	175.86	20000	20000	17680	26750	14450	20600	18311.12	2.36	-62011	21673	21136	20213	19676	18753	21405	19945	78	6150	500	14420	10	1	14899999	2701	9.32	1.29	12	1.55	1945.00	14089.00	22950	20230920	-21.00	14640	20230726	23.84	20750	-12.63	20240409	15710	15.40	20240201	22950	-21.00	20230920	14640	23.84	20230726	2.71	N	052400	500	77 억	351409	N	N	0	N	N
108	20240411	140455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17980	-2620	5	-12.72	4108213880	223859	170.83	20000	20000	17680	26750	14450	20600	18317.56	2.36	-59298	21673	21136	20213	19676	18753	21405	19945	78	6150	500	14420	10	1	14899999	2679	9.24	1.28	12	1.50	1945.00	14089.00	22950	20230920	-21.66	14640	20230726	22.81	20750	-13.35	20240409	15710	14.45	20240201	22950	-21.66	20230920	14640	22.81	20230726	2.71	N	052400	500	77 억	351409	N	N	0	N	N
109	20240411	130448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18350	-2250	5	-10.92	3663896470	199416	152.17	20000	20000	17680	26750	14450	20600	18335.00	2.36	-46203	21673	21136	20213	19676	18753	21405	19945	78	6150	500	14420	10	1	14899999	2734	9.43	1.30	12	1.34	1945.00	14089.00	22950	20230920	-20.04	14640	20230726	25.34	20750	-11.57	20240409	15710	16.80	20240201	22950	-20.04	20230920	14640	25.34	20230726	2.71	N	052400	500	77 억	351409	N	N	0	N	N
110	20240411	120455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18500	-2100	5	-10.19	3476334290	189250	144.42	20000	20000	17680	26750	14450	20600	18328.72	2.36	-41761	21673	21136	20213	19676	18753	21405	19945	78	6150	500	14420	10	1	14899999	2756	9.51	1.31	12	1.27	1945.00	14089.00	22950	20230920	-19.39	14640	20230726	26.37	20750	-10.84	20240409	15710	17.76	20240201	22950	-19.39	20230920	14640	26.37	20230726	2.71	N	052400	500	77 억	351409	N	N	0	N	N
111	20240411	110451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18150	-2450	5	-11.89	3143182920	171132	130.59	20000	20000	17680	26750	14450	20600	18322.33	2.36	-35883	21673	21136	20213	19676	18753	21405	19945	78	6150	500	14420	10	1	14899999	2704	9.33	1.29	12	1.15	1945.00	14089.00	22950	20230920	-20.92	14640	20230726	23.98	20750	-12.53	20240409	15710	15.53	20240201	22950	-20.92	20230920	14640	23.98	20230726	2.71	N	052400	500	77 억	351409	N	N	0	N	N
112	20240411	100456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18050	-2550	5	-12.38	2670682370	144738	110.45	20000	20000	17680	26750	14450	20600	18400.83	2.36	-25694	21673	21136	20213	19676	18753	21405	19945	78	6150	500	14420	10	1	14899999	2689	9.28	1.28	12	0.97	1945.00	14089.00	22950	20230920	-21.35	14640	20230726	23.29	20750	-13.01	20240409	15710	14.89	20240201	22950	-21.35	20230920	14640	23.29	20230726	2.71	N	052400	500	77 억	351409	N	N	0	N	N
113	20240411	090453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18830	-1770	5	-8.59	468847520	23809	18.17	20000	20000	18560	26750	14450	20600	19542.99	2.36	-5124	21673	21136	20213	19676	18753	21405	19945	78	6150	500	14420	10	1	14899999	2806	9.68	1.34	12	0.16	1945.00	14089.00	22950	20230920	-17.95	14640	20230726	28.62	20750	-9.25	20240409	15710	19.86	20240201	22950	-17.95	20230920	14640	28.62	20230726	2.71	N	052400	500	77 억	351409	N	N	0	N	N
114	20240409	160446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20600	1070	2	5.48	2617992610	129332	170.86	19290	20750	19290	25350	13680	19530	20235.64	2.29	12033	20643	20086	19443	18886	18243	19765	18565	78	5820	500	13670	50	1	14899999	3069	10.59	1.46	12	0.87	1945.00	14089.00	22950	20230920	-10.24	14640	20230726	40.71	20750	-0.72	20240409	15710	31.13	20240201	22950	-10.24	20230920	14640	40.71	20230726	2.72	N	052400	500	77 억	341203	N	N	0	N	N
115	20240409	150449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20400	870	2	4.45	2354736760	116506	153.92	19290	20750	19290	25350	13680	19530	20211.37	2.29	13246	20643	20086	19443	18886	18243	19765	18565	78	5820	500	13670	50	1	14899999	3040	10.49	1.45	12	0.78	1945.00	14089.00	22950	20230920	-11.11	14640	20230726	39.34	20750	-1.69	20240409	15710	29.85	20240201	22950	-11.11	20230920	14640	39.34	20230726	2.72	N	052400	500	77 억	341203	N	N	0	N	N
116	20240409	140451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20650	1120	2	5.73	1991571410	98769	130.49	19290	20750	19290	25350	13680	19530	20164.02	2.29	11001	20643	20086	19443	18886	18243	19765	18565	78	5820	500	13670	50	1	14899999	3077	10.62	1.47	12	0.66	1945.00	14089.00	22950	20230920	-10.02	14640	20230726	41.05	20750	-0.48	20240409	15710	31.44	20240201	22950	-10.02	20230920	14640	41.05	20230726	2.72	N	052400	500	77 억	341203	N	N	0	N	N
117	20240409	130446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20350	820	2	4.20	1338680710	66953	88.45	19290	20450	19290	25350	13680	19530	19994.43	2.29	10648	20643	20086	19443	18886	18243	19765	18565	78	5820	500	13670	50	1	14899999	3032	10.46	1.44	12	0.45	1945.00	14089.00	22950	20230920	-11.33	14640	20230726	39.00	20450	-0.49	20240409	15710	29.54	20240201	22950	-11.33	20230920	14640	39.00	20230726	2.72	N	052400	500	77 억	341203	N	N	0	N	N
118	20240409	120450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19900	370	2	1.89	839766650	42221	55.78	19290	20100	19290	25350	13680	19530	19889.91	2.29	4833	20643	20086	19443	18886	18243	19765	18565	78	5820	500	13670	10	1	14899999	2965	10.23	1.41	12	0.28	1945.00	14089.00	22950	20230920	-13.29	14640	20230726	35.93	20400	-2.45	20240405	15710	26.67	20240201	22950	-13.29	20230920	14640	35.93	20230726	2.72	N	052400	500	77 억	341203	N	N	0	N	N
119	20240409	110447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	20000	470	2	2.41	687159870	34571	45.67	19290	20100	19290	25350	13680	19530	19876.91	2.29	6992	20643	20086	19443	18886	18243	19765	18565	78	5820	500	13670	50	1	14899999	2980	10.28	1.42	12	0.23	1945.00	14089.00	22950	20230920	-12.85	14640	20230726	36.61	20400	-1.96	20240405	15710	27.31	20240201	22950	-12.85	20230920	14640	36.61	20230726	2.72	N	052400	500	77 억	341203	N	N	0	N	N
120	20240409	100445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19930	400	2	2.05	214188270	10839	14.32	19290	19960	19290	25350	13680	19530	19761.19	2.29	1070	20643	20086	19443	18886	18243	19765	18565	78	5820	500	13670	10	1	14899999	2970	10.25	1.41	12	0.07	1945.00	14089.00	22950	20230920	-13.16	14640	20230726	36.13	20400	-2.30	20240405	15710	26.86	20240201	22950	-13.16	20230920	14640	36.13	20230726	2.72	N	052400	500	77 억	341203	N	N	0	N	N
121	20240409	090453	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19410	-120	5	-0.61	28953160	1477	1.95	19290	19680	19290	25350	13680	19530	19603.38	2.29	-1047	20643	20086	19443	18886	18243	19765	18565	78	5820	500	13670	10	1	14899999	2892	9.98	1.38	12	0.01	1945.00	14089.00	22950	20230920	-15.42	14640	20230726	32.58	20400	-4.85	20240405	15710	23.55	20240201	22950	-15.42	20230920	14640	32.58	20230726	2.72	N	052400	500	77 억	341203	N	N	0	N	N
122	20240408	160442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19530	-470	5	-2.35	1473771740	75659	107.33	20000	20000	18800	26000	14000	20000	19478.95	2.36	-10795	20993	20496	19903	19406	18813	20745	19655	78	6000	500	14000	10	1	14899999	2910	10.04	1.39	12	0.51	1945.00	14089.00	22950	20230920	-14.90	14640	20230726	33.40	20400	-4.26	20240405	15710	24.32	20240201	22950	-14.90	20230920	14640	33.40	20230726	2.73	N	052400	500	77 억	352134	N	N	8	N	N
123	20240408	150448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19500	-500	5	-2.50	1436784060	73771	104.65	20000	20000	18800	26000	14000	20000	19476.27	2.36	-10775	20993	20496	19903	19406	18813	20745	19655	78	6000	500	14000	10	1	14899999	2905	10.03	1.38	12	0.50	1945.00	14089.00	22950	20230920	-15.03	14640	20230726	33.20	20400	-4.41	20240405	15710	24.12	20240201	22950	-15.03	20230920	14640	33.20	20230726	2.73	N	052400	500	77 억	352134	N	N	8	N	N
124	20240408	140450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19810	-190	5	-0.95	1350394430	69357	98.39	20000	20000	18800	26000	14000	20000	19470.20	2.36	-9499	20993	20496	19903	19406	18813	20745	19655	78	6000	500	14000	10	1	14899999	2952	10.19	1.41	12	0.47	1945.00	14089.00	22950	20230920	-13.68	14640	20230726	35.31	20400	-2.89	20240405	15710	26.10	20240201	22950	-13.68	20230920	14640	35.31	20230726	2.73	N	052400	500	77 억	352134	N	N	8	N	N
125	20240408	130447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19490	-510	5	-2.55	1080797310	55742	79.07	20000	20000	18800	26000	14000	20000	19389.28	2.36	-2268	20993	20496	19903	19406	18813	20745	19655	78	6000	500	14000	10	1	14899999	2904	10.02	1.38	12	0.37	1945.00	14089.00	22950	20230920	-15.08	14640	20230726	33.13	20400	-4.46	20240405	15710	24.06	20240201	22950	-15.08	20230920	14640	33.13	20230726	2.73	N	052400	500	77 억	352134	N	N	8	N	N
126	20240408	120449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19570	-430	5	-2.15	1017838450	52514	74.49	20000	20000	18800	26000	14000	20000	19382.23	2.36	-833	20993	20496	19903	19406	18813	20745	19655	78	6000	500	14000	10	1	14899999	2916	10.06	1.39	12	0.35	1945.00	14089.00	22950	20230920	-14.73	14640	20230726	33.67	20400	-4.07	20240405	15710	24.57	20240201	22950	-14.73	20230920	14640	33.67	20230726	2.73	N	052400	500	77 억	352134	N	N	8	N	N
127	20240408	110450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19200	-800	5	-4.00	875289730	45164	64.07	20000	20000	18800	26000	14000	20000	19380.25	2.36	1123	20993	20496	19903	19406	18813	20745	19655	78	6000	500	14000	10	1	14899999	2861	9.87	1.36	12	0.30	1945.00	14089.00	22950	20230920	-16.34	14640	20230726	31.15	20400	-5.88	20240405	15710	22.22	20240201	22950	-16.34	20230920	14640	31.15	20230726	2.73	N	052400	500	77 억	352134	N	N	8	N	N
128	20240408	100445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19420	-580	5	-2.90	540723100	27649	39.22	20000	20000	18800	26000	14000	20000	19556.70	2.36	48	20993	20496	19903	19406	18813	20745	19655	78	6000	500	14000	10	1	14899999	2894	9.98	1.38	12	0.19	1945.00	14089.00	22950	20230920	-15.38	14640	20230726	32.65	20400	-4.80	20240405	15710	23.62	20240201	22950	-15.38	20230920	14640	32.65	20230726	2.73	N	052400	500	77 억	352134	N	N	8	N	N
129	20240408	090448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	19940	-60	5	-0.30	80680550	4136	5.87	20000	20000	18800	26000	14000	20000	19506.90	2.36	-38	20993	20496	19903	19406	18813	20745	19655	78	6000	500	14000	10	1	14899999	2971	10.25	1.42	12	0.03	1945.00	14089.00	22950	20230920	-13.12	14640	20230726	36.20	20400	-2.25	20240405	15710	26.93	20240201	22950	-13.12	20230920	14640	36.20	20230726	2.73	N	052400	500	77 억	352134	N	N	8	N	N
130	20240405	160448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	20000	120	2	0.60	1406102630	70456	168.57	19830	20400	19310	25800	13920	19880	19957.17	2.42	-7621	20333	20106	19763	19536	19193	20220	19650	78	5920	500	13910	50	1	14899999	2980	10.28	1.42	12	0.47	1945.00	14089.00	22950	20230920	-12.85	14640	20230726	36.61	20400	-1.96	20240405	15710	27.31	20240201	22950	-12.85	20230920	14640	36.61	20230726	2.77	N	052400	500	77 억	359869	N	N	8	N	N
131	20240405	150445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19990	110	2	0.55	1339247750	67104	160.55	19830	20400	19310	25800	13920	19880	19957.79	2.42	-6995	20333	20106	19763	19536	19193	20220	19650	78	5920	500	13910	10	1	14899999	2979	10.28	1.42	12	0.45	1945.00	14089.00	22950	20230920	-12.90	14640	20230726	36.54	20400	-2.01	20240405	15710	27.24	20240201	22950	-12.90	20230920	14640	36.54	20230726	2.77	N	052400	500	77 억	359869	N	N	0	N	N
132	20240405	140444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19890	10	2	0.05	1094312570	54858	131.25	19830	20400	19310	25800	13920	19880	19948.09	2.42	-2021	20333	20106	19763	19536	19193	20220	19650	78	5920	500	13910	10	1	14899999	2964	10.23	1.41	12	0.37	1945.00	14089.00	22950	20230920	-13.33	14640	20230726	35.86	20400	-2.50	20240405	15710	26.61	20240201	22950	-13.33	20230920	14640	35.86	20230726	2.77	N	052400	500	77 억	359869	N	N	0	N	N
133	20240405	130444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19700	-180	5	-0.91	1003296820	50261	120.25	19830	20400	19310	25800	13920	19880	19961.74	2.42	-1837	20333	20106	19763	19536	19193	20220	19650	78	5920	500	13910	10	1	14899999	2935	10.13	1.40	12	0.34	1945.00	14089.00	22950	20230920	-14.16	14640	20230726	34.56	20400	-3.43	20240405	15710	25.40	20240201	22950	-14.16	20230920	14640	34.56	20230726	2.77	N	052400	500	77 억	359869	N	N	0	N	N
134	20240405	120444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19880	0	3	0.00	878414550	43953	105.16	19830	20400	19310	25800	13920	19880	19985.31	2.42	-705	20333	20106	19763	19536	19193	20220	19650	78	5920	500	13910	10	1	14899999	2962	10.22	1.41	12	0.29	1945.00	14089.00	22950	20230920	-13.38	14640	20230726	35.79	20400	-2.55	20240405	15710	26.54	20240201	22950	-13.38	20230920	14640	35.79	20230726	2.77	N	052400	500	77 억	359869	N	N	0	N	N
135	20240405	110447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19950	70	2	0.35	733667300	36697	87.80	19830	20400	19310	25800	13920	19880	19992.57	2.42	56	20333	20106	19763	19536	19193	20220	19650	78	5920	500	13910	10	1	14899999	2973	10.26	1.42	12	0.25	1945.00	14089.00	22950	20230920	-13.07	14640	20230726	36.27	20400	-2.21	20240405	15710	26.99	20240201	22950	-13.07	20230920	14640	36.27	20230726	2.77	N	052400	500	77 억	359869	N	N	0	N	N
136	20240405	100411	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	20300	420	2	2.11	485512680	24215	57.94	19830	20400	19600	25800	13920	19880	20050.08	2.42	2212	20333	20106	19763	19536	19193	20220	19650	78	5920	500	13910	50	1	14899999	3025	10.44	1.44	12	0.16	1945.00	14089.00	22950	20230920	-11.55	14640	20230726	38.66	20400	-0.49	20240405	15710	29.22	20240201	22950	-11.55	20230920	14640	38.66	20230726	2.77	N	052400	500	77 억	359869	N	N	0	N	N
137	20240405	090441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19610	-270	5	-1.36	53650870	2734	6.54	19830	19830	19600	25800	13920	19880	19623.58	2.42	867	20333	20106	19763	19536	19193	20220	19650	78	5920	500	13910	10	1	14899999	2922	10.08	1.39	12	0.02	1945.00	14089.00	22950	20230920	-14.55	14640	20230726	33.95	20250	-3.16	20240403	15710	24.82	20240201	22950	-14.55	20230920	14640	33.95	20230726	2.77	N	052400	500	77 억	359869	N	N	0	N	N
138	20240404	160440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19880	180	2	0.91	822609430	41710	36.47	19430	19990	19420	25600	13790	19700	19722.10	2.45	-5726	20906	20302	19646	19042	18386	20605	19345	78	5900	500	13790	10	1	14899999	2962	10.22	1.41	12	0.28	1945.00	14089.00	22950	20230920	-13.38	14640	20230726	35.79	20250	-1.83	20240403	15710	26.54	20240201	22950	-13.38	20230920	14640	35.79	20230726	2.73	N	052400	500	77 억	364948	N	N	0	N	N
139	20240404	150439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19690	-10	5	-0.05	782947990	39708	34.72	19430	19990	19420	25600	13790	19700	19717.64	2.45	-5543	20906	20302	19646	19042	18386	20605	19345	78	5900	500	13790	10	1	14899999	2934	10.12	1.40	12	0.27	1945.00	14089.00	22950	20230920	-14.20	14640	20230726	34.49	20250	-2.77	20240403	15710	25.33	20240201	22950	-14.20	20230920	14640	34.49	20230726	2.73	N	052400	500	77 억	364948	N	N	0	N	N
140	20240404	140439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19800	100	2	0.51	640835690	32532	28.45	19430	19990	19420	25600	13790	19700	19698.63	2.45	-4369	20906	20302	19646	19042	18386	20605	19345	78	5900	500	13790	10	1	14899999	2950	10.18	1.41	12	0.22	1945.00	14089.00	22950	20230920	-13.73	14640	20230726	35.25	20250	-2.22	20240403	15710	26.03	20240201	22950	-13.73	20230920	14640	35.25	20230726	2.73	N	052400	500	77 억	364948	N	N	0	N	N
141	20240404	130436	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19740	40	2	0.20	558398080	28364	24.80	19430	19990	19420	25600	13790	19700	19686.86	2.45	-3246	20906	20302	19646	19042	18386	20605	19345	78	5900	500	13790	10	1	14899999	2941	10.15	1.40	12	0.19	1945.00	14089.00	22950	20230920	-13.99	14640	20230726	34.84	20250	-2.52	20240403	15710	25.65	20240201	22950	-13.99	20230920	14640	34.84	20230726	2.73	N	052400	500	77 억	364948	N	N	0	N	N
142	20240404	120438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19750	50	2	0.25	461901740	23456	20.51	19430	19990	19420	25600	13790	19700	19692.26	2.45	-3128	20906	20302	19646	19042	18386	20605	19345	78	5900	500	13790	10	1	14899999	2943	10.15	1.40	12	0.16	1945.00	14089.00	22950	20230920	-13.94	14640	20230726	34.90	20250	-2.47	20240403	15710	25.72	20240201	22950	-13.94	20230920	14640	34.90	20230726	2.73	N	052400	500	77 억	364948	N	N	0	N	N
143	20240404	110438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19670	-30	5	-0.15	391224400	19866	17.37	19430	19990	19420	25600	13790	19700	19693.16	2.45	-2861	20906	20302	19646	19042	18386	20605	19345	78	5900	500	13790	10	1	14899999	2931	10.11	1.40	12	0.13	1945.00	14089.00	22950	20230920	-14.29	14640	20230726	34.36	20250	-2.86	20240403	15710	25.21	20240201	22950	-14.29	20230920	14640	34.36	20230726	2.73	N	052400	500	77 억	364948	N	N	0	N	N
144	20240404	100438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19830	130	2	0.66	192392550	9754	8.53	19430	19990	19420	25600	13790	19700	19724.48	2.45	-1232	20906	20302	19646	19042	18386	20605	19345	78	5900	500	13790	10	1	14899999	2955	10.20	1.41	12	0.07	1945.00	14089.00	22950	20230920	-13.59	14640	20230726	35.45	20250	-2.07	20240403	15710	26.23	20240201	22950	-13.59	20230920	14640	35.45	20230726	2.73	N	052400	500	77 억	364948	N	N	0	N	N
145	20240404	090439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19500	-200	5	-1.02	9512300	489	0.43	19430	19630	19420	25600	13790	19700	19452.56	2.45	91	20906	20302	19646	19042	18386	20605	19345	78	5900	500	13790	10	1	14899999	2905	10.03	1.38	12	0.00	1945.00	14089.00	22950	20230920	-15.03	14640	20230726	33.20	20250	-3.70	20240403	15710	24.12	20240201	22950	-15.03	20230920	14640	33.20	20230726	2.73	N	052400	500	77 억	364948	N	N	0	N	N
146	20240403	160439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19700	550	2	2.87	2250502800	114189	269.81	19250	20250	18990	24850	13410	19150	19708.59	2.55	-14374	19503	19326	18973	18796	18443	19415	18885	78	5700	500	13400	10	1	14899999	2935	10.13	1.40	12	0.77	1945.00	14089.00	22950	20230920	-14.16	14640	20230726	34.56	20250	-2.72	20240403	15710	25.40	20240201	22950	-14.16	20230920	14640	34.56	20230726	2.71	N	052400	500	77 억	379564	N	N	0	N	N
147	20240403	150436	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19790	640	2	3.34	2157078330	109449	258.61	19250	20250	18990	24850	13410	19150	19708.52	2.55	-13234	19503	19326	18973	18796	18443	19415	18885	78	5700	500	13400	10	1	14899999	2949	10.17	1.40	12	0.73	1945.00	14089.00	22950	20230920	-13.77	14640	20230726	35.18	20250	-2.27	20240403	15710	25.97	20240201	22950	-13.77	20230920	14640	35.18	20230726	2.71	N	052400	500	77 억	379564	N	N	0	N	N
148	20240403	140434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19740	590	2	3.08	1998812730	101456	239.72	19250	20250	18990	24850	13410	19150	19701.28	2.55	-10959	19503	19326	18973	18796	18443	19415	18885	78	5700	500	13400	10	1	14899999	2941	10.15	1.40	12	0.68	1945.00	14089.00	22950	20230920	-13.99	14640	20230726	34.84	20250	-2.52	20240403	15710	25.65	20240201	22950	-13.99	20230920	14640	34.84	20230726	2.71	N	052400	500	77 억	379564	N	N	0	N	N
149	20240403	130435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19970	820	2	4.28	1896788650	96304	227.55	19250	20250	18990	24850	13410	19150	19695.84	2.55	-9316	19503	19326	18973	18796	18443	19415	18885	78	5700	500	13400	10	1	14899999	2976	10.27	1.42	12	0.65	1945.00	14089.00	22950	20230920	-12.98	14640	20230726	36.41	20250	-1.38	20240403	15710	27.12	20240201	22950	-12.98	20230920	14640	36.41	20230726	2.71	N	052400	500	77 억	379564	N	N	0	N	N
150	20240403	120435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19920	770	2	4.02	1771010020	90006	212.67	19250	20250	18990	24850	13410	19150	19676.58	2.55	-8743	19503	19326	18973	18796	18443	19415	18885	78	5700	500	13400	10	1	14899999	2968	10.24	1.41	12	0.60	1945.00	14089.00	22950	20230920	-13.20	14640	20230726	36.07	20250	-1.63	20240403	15710	26.80	20240201	22950	-13.20	20230920	14640	36.07	20230726	2.71	N	052400	500	77 억	379564	N	N	0	N	N
151	20240403	110434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19870	720	2	3.76	1202362450	61518	145.36	19250	19920	18990	24850	13410	19150	19544.89	2.55	-5164	19503	19326	18973	18796	18443	19415	18885	78	5700	500	13400	10	1	14899999	2961	10.22	1.41	12	0.41	1945.00	14089.00	22950	20230920	-13.42	14640	20230726	35.72	19920	-0.25	20240403	15710	26.48	20240201	22950	-13.42	20230920	14640	35.72	20230726	2.71	N	052400	500	77 억	379564	N	N	0	N	N
152	20240403	100436	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19470	320	2	1.67	593600470	30658	72.44	19250	19700	18990	24850	13410	19150	19362.01	2.55	-4091	19503	19326	18973	18796	18443	19415	18885	78	5700	500	13400	10	1	14899999	2901	10.01	1.38	12	0.21	1945.00	14089.00	22950	20230920	-15.16	14640	20230726	32.99	19700	-1.17	20240403	15710	23.93	20240201	22950	-15.16	20230920	14640	32.99	20230726	2.71	N	052400	500	77 억	379564	N	N	0	N	N
153	20240403	090436	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19130	-20	5	-0.10	73373580	3837	9.07	19250	19250	19030	24850	13410	19150	19122.64	2.55	-2484	19503	19326	18973	18796	18443	19415	18885	78	5700	500	13400	10	1	14899999	2850	9.84	1.36	12	0.03	1945.00	14089.00	22950	20230920	-16.64	14640	20230726	30.67	19430	-1.54	20240328	15710	21.77	20240201	22950	-16.64	20230920	14640	30.67	20230726	2.71	N	052400	500	77 억	379564	N	N	0	N	N
154	20240402	160427	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	19150	360	2	1.92	793792140	42103	108.40	18800	19150	18620	24400	13160	18790	18852.76	2.63	-13016	19296	19042	18546	18292	17796	19170	18420	78	5610	500	13150	10	1	14899999	2853	9.85	1.36	12	0.28	1945.00	14089.00	22950	20230920	-16.56	14640	20230726	30.81	19430	-1.44	20240328	15710	21.90	20240201	22950	-16.56	20230920	14640	30.81	20230726	2.71	N	052400	500	77 억	392400	N	N	1	N	N
155	20240402	150434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18940	150	2	0.80	655307110	34824	89.66	18800	19100	18620	24400	13160	18790	18817.69	2.63	-11322	19296	19042	18546	18292	17796	19170	18420	78	5610	500	13150	10	1	14899999	2822	9.74	1.34	12	0.23	1945.00	14089.00	22950	20230920	-17.47	14640	20230726	29.37	19430	-2.52	20240328	15710	20.56	20240201	22950	-17.47	20230920	14640	29.37	20230726	2.71	N	052400	500	77 억	392400	N	N	1	N	N
156	20240402	140435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18830	40	2	0.21	530238750	28181	72.55	18800	19100	18620	24400	13160	18790	18815.47	2.63	-10406	19296	19042	18546	18292	17796	19170	18420	78	5610	500	13150	10	1	14899999	2806	9.68	1.34	12	0.19	1945.00	14089.00	22950	20230920	-17.95	14640	20230726	28.62	19430	-3.09	20240328	15710	19.86	20240201	22950	-17.95	20230920	14640	28.62	20230726	2.71	N	052400	500	77 억	392400	N	N	1	N	N
157	20240402	130429	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18720	-70	5	-0.37	430569590	22893	58.94	18800	19100	18620	24400	13160	18790	18807.91	2.63	-9965	19296	19042	18546	18292	17796	19170	18420	78	5610	500	13150	10	1	14899999	2789	9.62	1.33	12	0.15	1945.00	14089.00	22950	20230920	-18.43	14640	20230726	27.87	19430	-3.65	20240328	15710	19.16	20240201	22950	-18.43	20230920	14640	27.87	20230726	2.71	N	052400	500	77 억	392400	N	N	1	N	N
158	20240402	120428	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18780	-10	5	-0.05	304097260	16135	41.54	18800	19100	18670	24400	13160	18790	18847.06	2.63	-5661	19296	19042	18546	18292	17796	19170	18420	78	5610	500	13150	10	1	14899999	2798	9.66	1.33	12	0.11	1945.00	14089.00	22950	20230920	-18.17	14640	20230726	28.28	19430	-3.35	20240328	15710	19.54	20240201	22950	-18.17	20230920	14640	28.28	20230726	2.71	N	052400	500	77 억	392400	N	N	1	N	N
159	20240402	110429	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18750	-40	5	-0.21	264226420	14011	36.07	18800	19100	18670	24400	13160	18790	18858.50	2.63	-4726	19296	19042	18546	18292	17796	19170	18420	78	5610	500	13150	10	1	14899999	2794	9.64	1.33	12	0.09	1945.00	14089.00	22950	20230920	-18.30	14640	20230726	28.07	19430	-3.50	20240328	15710	19.35	20240201	22950	-18.30	20230920	14640	28.07	20230726	2.71	N	052400	500	77 억	392400	N	N	1	N	N
160	20240402	100430	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18820	30	2	0.16	193884280	10268	26.44	18800	19100	18670	24400	13160	18790	18882.38	2.63	-3427	19296	19042	18546	18292	17796	19170	18420	78	5610	500	13150	10	1	14899999	2804	9.68	1.34	12	0.07	1945.00	14089.00	22950	20230920	-18.00	14640	20230726	28.55	19430	-3.14	20240328	15710	19.80	20240201	22950	-18.00	20230920	14640	28.55	20230726	2.71	N	052400	500	77 억	392400	N	N	1	N	N
161	20240402	090429	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18940	150	2	0.80	33128010	1758	4.53	18800	19000	18790	24400	13160	18790	18844.15	2.63	-303	19296	19042	18546	18292	17796	19170	18420	78	5610	500	13150	10	1	14899999	2822	9.74	1.34	12	0.01	1945.00	14089.00	22950	20230920	-17.47	14640	20230726	29.37	19430	-2.52	20240328	15710	20.56	20240201	22950	-17.47	20230920	14640	29.37	20230726	2.71	N	052400	500	77 억	392400	N	N	1	N	N
162	20240401	160427	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18790	740	2	4.10	718494120	38806	88.43	18050	18800	18050	23450	12640	18050	18514.27	2.62	1179	18743	18396	18023	17676	17303	18210	17490	78	5400	500	12630	10	1	14899999	2800	9.66	1.33	12	0.26	1945.00	14089.00	22950	20230920	-18.13	14640	20230726	28.35	19430	-3.29	20240328	15710	19.61	20240201	22950	-18.13	20230920	14640	28.35	20230726	2.66	N	052400	500	77 억	390023	N	N	1	N	N
163	20240401	150429	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18640	590	2	3.27	632580410	34218	77.98	18050	18800	18050	23450	12640	18050	18486.77	2.62	2210	18743	18396	18023	17676	17303	18210	17490	78	5400	500	12630	10	1	14899999	2777	9.58	1.32	12	0.23	1945.00	14089.00	22950	20230920	-18.78	14640	20230726	27.32	19430	-4.07	20240328	15710	18.65	20240201	22950	-18.78	20230920	14640	27.32	20230726	2.66	N	052400	500	77 억	390023	N	N	0	N	N
164	20240401	140427	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18670	620	2	3.43	534401800	28945	65.96	18050	18670	18050	23450	12640	18050	18462.66	2.62	3421	18743	18396	18023	17676	17303	18210	17490	78	5400	500	12630	10	1	14899999	2782	9.60	1.33	12	0.19	1945.00	14089.00	22950	20230920	-18.65	14640	20230726	27.53	19430	-3.91	20240328	15710	18.84	20240201	22950	-18.65	20230920	14640	27.53	20230726	2.66	N	052400	500	77 억	390023	N	N	0	N	N
165	20240401	130426	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18550	500	2	2.77	422202120	22912	52.21	18050	18550	18050	23450	12640	18050	18427.12	2.62	3489	18743	18396	18023	17676	17303	18210	17490	78	5400	500	12630	10	1	14899999	2764	9.54	1.32	12	0.15	1945.00	14089.00	22950	20230920	-19.17	14640	20230726	26.71	19430	-4.53	20240328	15710	18.08	20240201	22950	-19.17	20230920	14640	26.71	20230726	2.66	N	052400	500	77 억	390023	N	N	0	N	N
166	20240401	120430	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18450	400	2	2.22	284144570	15445	35.20	18050	18480	18050	23450	12640	18050	18397.19	2.62	1469	18743	18396	18023	17676	17303	18210	17490	78	5400	500	12630	10	1	14899999	2749	9.49	1.31	12	0.10	1945.00	14089.00	22950	20230920	-19.61	14640	20230726	26.02	19430	-5.04	20240328	15710	17.44	20240201	22950	-19.61	20230920	14640	26.02	20230726	2.66	N	052400	500	77 억	390023	N	N	0	N	N
167	20240401	110428	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18450	400	2	2.22	253844870	13802	31.45	18050	18480	18050	23450	12640	18050	18391.89	2.62	1607	18743	18396	18023	17676	17303	18210	17490	78	5400	500	12630	10	1	14899999	2749	9.49	1.31	12	0.09	1945.00	14089.00	22950	20230920	-19.61	14640	20230726	26.02	19430	-5.04	20240328	15710	17.44	20240201	22950	-19.61	20230920	14640	26.02	20230726	2.66	N	052400	500	77 억	390023	N	N	0	N	N
168	20240401	100426	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18350	300	2	1.66	168029800	9144	20.84	18050	18480	18050	23450	12640	18050	18375.96	2.62	2306	18743	18396	18023	17676	17303	18210	17490	78	5400	500	12630	10	1	14899999	2734	9.43	1.30	12	0.06	1945.00	14089.00	22950	20230920	-20.04	14640	20230726	25.34	19430	-5.56	20240328	15710	16.80	20240201	22950	-20.04	20230920	14640	25.34	20230726	2.66	N	052400	500	77 억	390023	N	N	0	N	N
169	20240401	090426	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18190	140	2	0.78	6577900	364	0.83	18050	18190	18050	23450	12640	18050	18071.15	2.62	-101	18743	18396	18023	17676	17303	18210	17490	78	5400	500	12630	10	1	14899999	2710	9.35	1.29	12	0.00	1945.00	14089.00	22950	20230920	-20.74	14640	20230726	24.25	19430	-6.38	20240328	15710	15.79	20240201	22950	-20.74	20230920	14640	24.25	20230726	2.66	N	052400	500	77 억	390023	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History