KissMeData/394280/price/prices-20240401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-700	5	-2.61	8694093300	326891	125.84	26650	27200	26100	34900	18800	26850	26597.28	3.50	-16831	27650	27250	26950	26550	26250	27100	26400	22	8050	100	19330	50	1	21838032	5711	-37.52	27.27	12	1.50	-697.00	959.00	38800	20240307	-32.60	13920	20231101	87.86	38800	-32.60	20240307	19150	36.55	20240201	38800	-32.60	20240307	13920	87.86	20231101	1.38	N	394280	100	21 억	763273	N	N	35	N	N
3	20240430	151316	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-600	5	-2.23	8225379000	308967	118.94	26650	27200	26150	34900	18800	26850	26622.07	3.50	-15411	27650	27250	26950	26550	26250	27100	26400	22	8050	100	19330	50	1	21838032	5732	-37.66	27.37	12	1.41	-697.00	959.00	38800	20240307	-32.35	13920	20231101	88.58	38800	-32.35	20240307	19150	37.08	20240201	38800	-32.35	20240307	13920	88.58	20231101	1.38	N	394280	100	21 억	763273	N	N	35	N	N
4	20240430	141323	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	-500	5	-1.86	6610407350	247360	95.22	26650	27200	26300	34900	18800	26850	26723.75	3.50	-18980	27650	27250	26950	26550	26250	27100	26400	22	8050	100	19330	50	1	21838032	5754	-37.80	27.48	12	1.13	-697.00	959.00	38800	20240307	-32.09	13920	20231101	89.30	38800	-32.09	20240307	19150	37.60	20240201	38800	-32.09	20240307	13920	89.30	20231101	1.38	N	394280	100	21 억	763273	N	N	35	N	N
5	20240430	131318	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-300	5	-1.12	4922070850	183466	70.62	26650	27200	26500	34900	18800	26850	26828.23	3.50	244	27650	27250	26950	26550	26250	27100	26400	22	8050	100	19330	50	1	21838032	5798	-38.09	27.69	12	0.84	-697.00	959.00	38800	20240307	-31.57	13920	20231101	90.73	38800	-31.57	20240307	19150	38.64	20240201	38800	-31.57	20240307	13920	90.73	20231101	1.38	N	394280	100	21 억	763273	N	N	35	N	N
6	20240430	121315	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	-250	5	-0.93	4345623300	161800	62.28	26650	27200	26500	34900	18800	26850	26858.00	3.50	4492	27650	27250	26950	26550	26250	27100	26400	22	8050	100	19330	50	1	21838032	5809	-38.16	27.74	12	0.74	-697.00	959.00	38800	20240307	-31.44	13920	20231101	91.09	38800	-31.44	20240307	19150	38.90	20240201	38800	-31.44	20240307	13920	91.09	20231101	1.38	N	394280	100	21 억	763273	N	N	35	N	N
7	20240430	111309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	-200	5	-0.74	3912691600	145544	56.03	26650	27200	26500	34900	18800	26850	26883.26	3.50	7230	27650	27250	26950	26550	26250	27100	26400	22	8050	100	19330	50	1	21838032	5820	-38.24	27.79	12	0.67	-697.00	959.00	38800	20240307	-31.31	13920	20231101	91.45	38800	-31.31	20240307	19150	39.16	20240201	38800	-31.31	20240307	13920	91.45	20231101	1.38	N	394280	100	21 억	763273	N	N	35	N	N
8	20240430	101310	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	50	2	0.19	3054286050	113421	43.66	26650	27200	26500	34900	18800	26850	26928.87	3.50	5635	27650	27250	26950	26550	26250	27100	26400	22	8050	100	19330	50	1	21838032	5874	-38.59	28.05	12	0.52	-697.00	959.00	38800	20240307	-30.67	13920	20231101	93.25	38800	-30.67	20240307	19150	40.47	20240201	38800	-30.67	20240307	13920	93.25	20231101	1.38	N	394280	100	21 억	763273	N	N	35	N	N
9	20240430	091321	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	-50	5	-0.19	1228212900	45749	17.61	26650	27200	26500	34900	18800	26850	26846.76	3.50	-9076	27650	27250	26950	26550	26250	27100	26400	22	8050	100	19330	50	1	21838032	5853	-38.45	27.95	12	0.21	-697.00	959.00	38800	20240307	-30.93	13920	20231101	92.53	38800	-30.93	20240307	19150	39.95	20240201	38800	-30.93	20240307	13920	92.53	20231101	1.38	N	394280	100	21 억	763273	N	N	35	N	N
10	20240429	161300	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	200	2	0.75	6928035900	257167	73.56	26950	27350	26650	34600	18700	26650	26940.44	3.50	14596	28150	27400	26950	26200	25750	27175	25975	22	7950	100	19180	50	1	21838032	5864	-38.52	28.00	12	1.18	-697.00	959.00	38800	20240307	-30.80	13920	20231101	92.89	38800	-30.80	20240307	19150	40.21	20240201	38800	-30.80	20240307	13920	92.89	20231101	1.38	N	394280	100	21 억	764219	N	N	35	N	N
11	20240429	151311	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	250	2	0.94	6630202900	246074	70.39	26950	27350	26650	34600	18700	26650	26943.95	3.50	16858	28150	27400	26950	26200	25750	27175	25975	22	7950	100	19180	50	1	21838032	5874	-38.59	28.05	12	1.13	-697.00	959.00	38800	20240307	-30.67	13920	20231101	93.25	38800	-30.67	20240307	19150	40.47	20240201	38800	-30.67	20240307	13920	93.25	20231101	1.38	N	394280	100	21 억	764219	N	N	0	N	N
12	20240429	141223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	100	2	0.38	5744531600	213020	60.93	26950	27350	26650	34600	18700	26650	26967.11	3.50	16345	28150	27400	26950	26200	25750	27175	25975	22	7950	100	19180	50	1	21838032	5842	-38.38	27.89	12	0.98	-697.00	959.00	38800	20240307	-31.06	13920	20231101	92.17	38800	-31.06	20240307	19150	39.69	20240201	38800	-31.06	20240307	13920	92.17	20231101	1.38	N	394280	100	21 억	764219	N	N	0	N	N
13	20240429	131309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	100	2	0.38	4882495300	180805	51.72	26950	27350	26650	34600	18700	26650	27004.22	3.50	10107	28150	27400	26950	26200	25750	27175	25975	22	7950	100	19180	50	1	21838032	5842	-38.38	27.89	12	0.83	-697.00	959.00	38800	20240307	-31.06	13920	20231101	92.17	38800	-31.06	20240307	19150	39.69	20240201	38800	-31.06	20240307	13920	92.17	20231101	1.38	N	394280	100	21 억	764219	N	N	0	N	N
14	20240429	121309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	150	2	0.56	4224178100	156200	44.68	26950	27350	26750	34600	18700	26650	27043.41	3.50	10374	28150	27400	26950	26200	25750	27175	25975	22	7950	100	19180	50	1	21838032	5853	-38.45	27.95	12	0.72	-697.00	959.00	38800	20240307	-30.93	13920	20231101	92.53	38800	-30.93	20240307	19150	39.95	20240201	38800	-30.93	20240307	13920	92.53	20231101	1.38	N	394280	100	21 억	764219	N	N	0	N	N
15	20240429	111239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	300	2	1.13	3875802450	143236	40.97	26950	27350	26750	34600	18700	26650	27058.88	3.50	13138	28150	27400	26950	26200	25750	27175	25975	22	7950	100	19180	50	1	21838032	5885	-38.67	28.10	12	0.66	-697.00	959.00	38800	20240307	-30.54	13920	20231101	93.61	38800	-30.54	20240307	19150	40.73	20240201	38800	-30.54	20240307	13920	93.61	20231101	1.38	N	394280	100	21 억	764219	N	N	0	N	N
16	20240429	101308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	400	2	1.50	3044304200	112294	32.12	26950	27350	26950	34600	18700	26650	27110.15	3.50	13149	28150	27400	26950	26200	25750	27175	25975	22	7950	100	19180	50	1	21838032	5907	-38.81	28.21	12	0.51	-697.00	959.00	38800	20240307	-30.28	13920	20231101	94.32	38800	-30.28	20240307	19150	41.25	20240201	38800	-30.28	20240307	13920	94.32	20231101	1.38	N	394280	100	21 억	764219	N	N	0	N	N
17	20240429	091309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	450	2	1.69	1466107050	54015	15.45	26950	27350	26950	34600	18700	26650	27142.65	3.50	14878	28150	27400	26950	26200	25750	27175	25975	22	7950	100	19180	50	1	21838032	5918	-38.88	28.26	12	0.25	-697.00	959.00	38800	20240307	-30.15	13920	20231101	94.68	38800	-30.15	20240307	19150	41.51	20240201	38800	-30.15	20240307	13920	94.68	20231101	1.38	N	394280	100	21 억	764219	N	N	0	N	N
18	20240426	161303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	-400	5	-1.48	9318035650	345486	131.29	27650	27700	26500	35150	18950	27050	26971.79	3.72	-34628	27816	27432	27066	26682	26316	27625	26875	22	8100	100	19470	50	1	21725410	5790	-38.24	27.79	12	1.59	-697.00	959.00	38800	20240307	-31.31	13920	20231101	91.45	38800	-31.31	20240307	19150	39.16	20240201	38800	-31.31	20240307	13920	91.45	20231101	1.41	N	394280	100	21 억	807400	N	N	414	N	N
19	20240426	151305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	-300	5	-1.11	8805115200	326262	123.99	27650	27700	26500	35150	18950	27050	26987.84	3.72	-33544	27816	27432	27066	26682	26316	27625	26875	22	8100	100	19470	50	1	21725410	5812	-38.38	27.89	12	1.50	-697.00	959.00	38800	20240307	-31.06	13920	20231101	92.17	38800	-31.06	20240307	19150	39.69	20240201	38800	-31.06	20240307	13920	92.17	20231101	1.41	N	394280	100	21 억	807400	N	N	414	N	N
20	20240426	141303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	-350	5	-1.29	7769404800	287466	109.24	27650	27700	26500	35150	18950	27050	27027.20	3.72	-34365	27816	27432	27066	26682	26316	27625	26875	22	8100	100	19470	50	1	21725410	5801	-38.31	27.84	12	1.32	-697.00	959.00	38800	20240307	-31.19	13920	20231101	91.81	38800	-31.19	20240307	19150	39.43	20240201	38800	-31.19	20240307	13920	91.81	20231101	1.41	N	394280	100	21 억	807400	N	N	414	N	N
21	20240426	131303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	-250	5	-0.92	6639203850	245032	93.12	27650	27700	26700	35150	18950	27050	27095.28	3.72	-27607	27816	27432	27066	26682	26316	27625	26875	22	8100	100	19470	50	1	21725410	5822	-38.45	27.95	12	1.13	-697.00	959.00	38800	20240307	-30.93	13920	20231101	92.53	38800	-30.93	20240307	19150	39.95	20240201	38800	-30.93	20240307	13920	92.53	20231101	1.41	N	394280	100	21 억	807400	N	N	414	N	N
22	20240426	121301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	-200	5	-0.74	5757565750	212133	80.62	27650	27700	26800	35150	18950	27050	27141.37	3.72	-14305	27816	27432	27066	26682	26316	27625	26875	22	8100	100	19470	50	1	21725410	5833	-38.52	28.00	12	0.98	-697.00	959.00	38800	20240307	-30.80	13920	20231101	92.89	38800	-30.80	20240307	19150	40.21	20240201	38800	-30.80	20240307	13920	92.89	20231101	1.41	N	394280	100	21 억	807400	N	N	414	N	N
23	20240426	111255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	-100	5	-0.37	4918049500	180944	68.76	27650	27700	26800	35150	18950	27050	27180.06	3.72	-10505	27816	27432	27066	26682	26316	27625	26875	22	8100	100	19470	50	1	21725410	5855	-38.67	28.10	12	0.83	-697.00	959.00	38800	20240307	-30.54	13920	20231101	93.61	38800	-30.54	20240307	19150	40.73	20240201	38800	-30.54	20240307	13920	93.61	20231101	1.41	N	394280	100	21 억	807400	N	N	414	N	N
24	20240426	101300	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	-100	5	-0.37	4088402250	150079	57.03	27650	27700	26800	35150	18950	27050	27241.86	3.72	-3200	27816	27432	27066	26682	26316	27625	26875	22	8100	100	19470	50	1	21725410	5855	-38.67	28.10	12	0.69	-697.00	959.00	38800	20240307	-30.54	13920	20231101	93.61	38800	-30.54	20240307	19150	40.73	20240201	38800	-30.54	20240307	13920	93.61	20231101	1.41	N	394280	100	21 억	807400	N	N	414	N	N
25	20240426	091304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	500	2	1.85	1491265100	54234	20.61	27650	27700	27200	35150	18950	27050	27498.11	3.72	4340	27816	27432	27066	26682	26316	27625	26875	22	8100	100	19470	50	1	21725410	5985	-39.53	28.73	12	0.25	-697.00	959.00	38800	20240307	-28.99	13920	20231101	97.92	38800	-28.99	20240307	19150	43.86	20240201	38800	-28.99	20240307	13920	97.92	20231101	1.41	N	394280	100	21 억	807400	N	N	414	N	N
26	20240425	161254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	-400	5	-1.46	7033417050	260616	68.15	26950	27450	26700	35650	19250	27450	26983.03	3.65	19822	28216	27832	27466	27082	26716	28025	27275	22	8200	100	19760	50	1	21725410	5877	-38.81	28.21	12	1.20	-697.00	959.00	38800	20240307	-30.28	13920	20231101	94.32	38800	-30.28	20240307	19150	41.25	20240201	38800	-30.28	20240307	13920	94.32	20231101	1.43	N	394280	100	21 억	794023	N	N	414	N	N
27	20240425	151300	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	-650	5	-2.37	6674571600	247316	64.68	26950	27450	26700	35650	19250	27450	26983.54	3.65	19894	28216	27832	27466	27082	26716	28025	27275	22	8200	100	19760	50	1	21725410	5822	-38.45	27.95	12	1.14	-697.00	959.00	38800	20240307	-30.93	13920	20231101	92.53	38800	-30.93	20240307	19150	39.95	20240201	38800	-30.93	20240307	13920	92.53	20231101	1.43	N	394280	100	21 억	794023	N	N	491	N	N
28	20240425	141256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	-350	5	-1.28	5785801950	214364	56.06	26950	27450	26700	35650	19250	27450	26985.39	3.65	17396	28216	27832	27466	27082	26716	28025	27275	22	8200	100	19760	50	1	21725410	5888	-38.88	28.26	12	0.99	-697.00	959.00	38800	20240307	-30.15	13920	20231101	94.68	38800	-30.15	20240307	19150	41.51	20240201	38800	-30.15	20240307	13920	94.68	20231101	1.43	N	394280	100	21 억	794023	N	N	491	N	N
29	20240425	131256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-450	5	-1.64	5208503400	193109	50.50	26950	27450	26700	35650	19250	27450	26965.86	3.65	12849	28216	27832	27466	27082	26716	28025	27275	22	8200	100	19760	50	1	21725410	5866	-38.74	28.15	12	0.89	-697.00	959.00	38800	20240307	-30.41	13920	20231101	93.97	38800	-30.41	20240307	19150	40.99	20240201	38800	-30.41	20240307	13920	93.97	20231101	1.43	N	394280	100	21 억	794023	N	N	491	N	N
30	20240425	121253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	-400	5	-1.46	4817690600	178627	46.71	26950	27450	26700	35650	19250	27450	26964.20	3.65	10318	28216	27832	27466	27082	26716	28025	27275	22	8200	100	19760	50	1	21725410	5877	-38.81	28.21	12	0.82	-697.00	959.00	38800	20240307	-30.28	13920	20231101	94.32	38800	-30.28	20240307	19150	41.25	20240201	38800	-30.28	20240307	13920	94.32	20231101	1.43	N	394280	100	21 억	794023	N	N	491	N	N
31	20240425	111255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-450	5	-1.64	3856062750	142907	37.37	26950	27450	26700	35650	19250	27450	26975.11	3.65	8117	28216	27832	27466	27082	26716	28025	27275	22	8200	100	19760	50	1	21725410	5866	-38.74	28.15	12	0.66	-697.00	959.00	38800	20240307	-30.41	13920	20231101	93.97	38800	-30.41	20240307	19150	40.99	20240201	38800	-30.41	20240307	13920	93.97	20231101	1.43	N	394280	100	21 억	794023	N	N	491	N	N
32	20240425	101255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	-300	5	-1.09	2896478950	107302	28.06	26950	27450	26700	35650	19250	27450	26983.36	3.65	11422	28216	27832	27466	27082	26716	28025	27275	22	8200	100	19760	50	1	21725410	5898	-38.95	28.31	12	0.49	-697.00	959.00	38800	20240307	-30.03	13920	20231101	95.04	38800	-30.03	20240307	19150	41.78	20240201	38800	-30.03	20240307	13920	95.04	20231101	1.43	N	394280	100	21 억	794023	N	N	491	N	N
33	20240425	091259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	-600	5	-2.19	1197561050	44459	11.63	26950	27200	26700	35650	19250	27450	26907.25	3.65	6345	28216	27832	27466	27082	26716	28025	27275	22	8200	100	19760	50	1	21725410	5833	-38.52	28.00	12	0.20	-697.00	959.00	38800	20240307	-30.80	13920	20231101	92.89	38800	-30.80	20240307	19150	40.21	20240201	38800	-30.80	20240307	13920	92.89	20231101	1.43	N	394280	100	21 억	794023	N	N	491	N	N
34	20240424	161235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	950	2	3.58	10374429750	376554	87.80	27400	27850	27100	34450	18550	26500	27551.28	3.51	58095	27833	27166	26783	26116	25733	26975	25925	22	7950	100	19080	50	1	21725410	5964	-39.38	28.62	12	1.73	-697.00	959.00	38800	20240307	-29.25	13920	20231101	97.20	38800	-29.25	20240307	19150	43.34	20240201	38800	-29.25	20240307	13920	97.20	20231101	1.41	N	394280	100	21 억	763283	N	N	491	N	N
35	20240424	151252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	1000	2	3.77	9879959100	358543	83.60	27400	27850	27100	34450	18550	26500	27555.86	3.51	57427	27833	27166	26783	26116	25733	26975	25925	22	7950	100	19080	50	1	21725410	5974	-39.45	28.68	12	1.65	-697.00	959.00	38800	20240307	-29.12	13920	20231101	97.56	38800	-29.12	20240307	19150	43.60	20240201	38800	-29.12	20240307	13920	97.56	20231101	1.41	N	394280	100	21 억	763283	N	N	0	N	N
36	20240424	141254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	1200	2	4.53	8416907100	305479	71.23	27400	27850	27100	34450	18550	26500	27553.14	3.51	67962	27833	27166	26783	26116	25733	26975	25925	22	7950	100	19080	50	1	21725410	6018	-39.74	28.88	12	1.41	-697.00	959.00	38800	20240307	-28.61	13920	20231101	98.99	38800	-28.61	20240307	19150	44.65	20240201	38800	-28.61	20240307	13920	98.99	20231101	1.41	N	394280	100	21 억	763283	N	N	0	N	N
37	20240424	131257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	1150	2	4.34	7551369350	274243	63.95	27400	27850	27100	34450	18550	26500	27535.32	3.51	63038	27833	27166	26783	26116	25733	26975	25925	22	7950	100	19080	50	1	21725410	6007	-39.67	28.83	12	1.26	-697.00	959.00	38800	20240307	-28.74	13920	20231101	98.64	38800	-28.74	20240307	19150	44.39	20240201	38800	-28.74	20240307	13920	98.64	20231101	1.41	N	394280	100	21 억	763283	N	N	0	N	N
38	20240424	121250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	1100	2	4.15	6663693000	242140	56.46	27400	27850	27100	34450	18550	26500	27520.00	3.51	53435	27833	27166	26783	26116	25733	26975	25925	22	7950	100	19080	50	1	21725410	5996	-39.60	28.78	12	1.11	-697.00	959.00	38800	20240307	-28.87	13920	20231101	98.28	38800	-28.87	20240307	19150	44.13	20240201	38800	-28.87	20240307	13920	98.28	20231101	1.41	N	394280	100	21 억	763283	N	N	0	N	N
39	20240424	111249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	950	2	3.58	6121684350	222473	51.88	27400	27850	27100	34450	18550	26500	27516.53	3.51	46896	27833	27166	26783	26116	25733	26975	25925	22	7950	100	19080	50	1	21725410	5964	-39.38	28.62	12	1.02	-697.00	959.00	38800	20240307	-29.25	13920	20231101	97.20	38800	-29.25	20240307	19150	43.34	20240201	38800	-29.25	20240307	13920	97.20	20231101	1.41	N	394280	100	21 억	763283	N	N	0	N	N
40	20240424	101246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	1150	2	4.34	4950826650	179950	41.96	27400	27850	27100	34450	18550	26500	27512.23	3.51	41988	27833	27166	26783	26116	25733	26975	25925	22	7950	100	19080	50	1	21725410	6007	-39.67	28.83	12	0.83	-697.00	959.00	38800	20240307	-28.74	13920	20231101	98.64	38800	-28.74	20240307	19150	44.39	20240201	38800	-28.74	20240307	13920	98.64	20231101	1.41	N	394280	100	21 억	763283	N	N	0	N	N
41	20240424	091251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	950	2	3.58	1603207800	58677	13.68	27400	27450	27100	34450	18550	26500	27322.59	3.51	16566	27833	27166	26783	26116	25733	26975	25925	22	7950	100	19080	50	1	21725410	5964	-39.38	28.62	12	0.27	-697.00	959.00	38800	20240307	-29.25	13920	20231101	97.20	38800	-29.25	20240307	19150	43.34	20240201	38800	-29.25	20240307	13920	97.20	20231101	1.41	N	394280	100	21 억	763283	N	N	0	N	N
42	20240423	161214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	50	2	0.19	11375825500	421654	81.95	26900	27450	26400	34350	18550	26450	26980.79	3.54	-6105	27983	27216	26633	25866	25283	26925	25575	22	7900	100	19040	50	1	21725410	5757	-38.02	27.63	12	1.94	-697.00	959.00	38800	20240307	-31.70	13920	20231101	90.37	38800	-31.70	20240307	19150	38.38	20240201	38800	-31.70	20240307	13920	90.37	20231101	1.50	N	394280	100	21 억	769068	N	N	95	N	N
43	20240423	151246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	0	3	0.00	10922718800	404545	78.62	26900	27450	26400	34350	18550	26450	27000.10	3.54	-6295	27983	27216	26633	25866	25283	26925	25575	22	7900	100	19040	50	1	21725410	5746	-37.95	27.58	12	1.86	-697.00	959.00	38800	20240307	-31.83	13920	20231101	90.01	38800	-31.83	20240307	19150	38.12	20240201	38800	-31.83	20240307	13920	90.01	20231101	1.50	N	394280	100	21 억	769068	N	N	95	N	N
44	20240423	141244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	250	2	0.95	9597858100	354656	68.93	26900	27450	26650	34350	18550	26450	27062.56	3.54	-9817	27983	27216	26633	25866	25283	26925	25575	22	7900	100	19040	50	1	21725410	5801	-38.31	27.84	12	1.63	-697.00	959.00	38800	20240307	-31.19	13920	20231101	91.81	38800	-31.19	20240307	19150	39.43	20240201	38800	-31.19	20240307	13920	91.81	20231101	1.50	N	394280	100	21 억	769068	N	N	95	N	N
45	20240423	131243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	350	2	1.32	8851177900	326723	63.50	26900	27450	26700	34350	18550	26450	27090.91	3.54	-11293	27983	27216	26633	25866	25283	26925	25575	22	7900	100	19040	50	1	21725410	5822	-38.45	27.95	12	1.50	-697.00	959.00	38800	20240307	-30.93	13920	20231101	92.53	38800	-30.93	20240307	19150	39.95	20240201	38800	-30.93	20240307	13920	92.53	20231101	1.50	N	394280	100	21 억	769068	N	N	95	N	N
46	20240423	121241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	500	2	1.89	8476676000	312769	60.79	26900	27450	26700	34350	18550	26450	27102.18	3.54	-12269	27983	27216	26633	25866	25283	26925	25575	22	7900	100	19040	50	1	21725410	5855	-38.67	28.10	12	1.44	-697.00	959.00	38800	20240307	-30.54	13920	20231101	93.61	38800	-30.54	20240307	19150	40.73	20240201	38800	-30.54	20240307	13920	93.61	20231101	1.50	N	394280	100	21 억	769068	N	N	95	N	N
47	20240423	111243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	450	2	1.70	8161958500	301056	58.51	26900	27450	26700	34350	18550	26450	27111.25	3.54	-14142	27983	27216	26633	25866	25283	26925	25575	22	7900	100	19040	50	1	21725410	5844	-38.59	28.05	12	1.39	-697.00	959.00	38800	20240307	-30.67	13920	20231101	93.25	38800	-30.67	20240307	19150	40.47	20240201	38800	-30.67	20240307	13920	93.25	20231101	1.50	N	394280	100	21 억	769068	N	N	95	N	N
48	20240423	101240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	800	2	3.02	7058109100	260123	50.55	26900	27450	26700	34350	18550	26450	27133.92	3.54	-14714	27983	27216	26633	25866	25283	26925	25575	22	7900	100	19040	50	1	21725410	5920	-39.10	28.42	12	1.20	-697.00	959.00	38800	20240307	-29.77	13920	20231101	95.76	38800	-29.77	20240307	19150	42.30	20240201	38800	-29.77	20240307	13920	95.76	20231101	1.50	N	394280	100	21 억	769068	N	N	95	N	N
49	20240423	091243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	300	2	1.13	2856796000	105599	20.52	26900	27300	26700	34350	18550	26450	27053.65	3.54	-20165	27983	27216	26633	25866	25283	26925	25575	22	7900	100	19040	50	1	21725410	5812	-38.38	27.89	12	0.49	-697.00	959.00	38800	20240307	-31.06	13920	20231101	92.17	38800	-31.06	20240307	19150	39.69	20240201	38800	-31.06	20240307	13920	92.17	20231101	1.50	N	394280	100	21 억	769068	N	N	95	N	N
50	20240422	161237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-1200	5	-4.34	13429123450	506644	48.55	26850	27400	26050	35900	19400	27650	26504.70	3.48	14815	30350	29000	27750	26400	25150	28375	25775	22	8250	100	19900	50	1	21725410	5746	-37.95	27.58	12	2.33	-697.00	959.00	38800	20240307	-31.83	13920	20231101	90.01	38800	-31.83	20240307	19150	38.12	20240201	38800	-31.83	20240307	13920	90.01	20231101	1.49	N	394280	100	21 억	756370	N	N	94	N	N
51	20240422	151235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	-1250	5	-4.52	12897373100	486512	46.62	26850	27400	26050	35900	19400	27650	26508.36	3.48	15422	30350	29000	27750	26400	25150	28375	25775	22	8250	100	19900	50	1	21725410	5736	-37.88	27.53	12	2.24	-697.00	959.00	38800	20240307	-31.96	13920	20231101	89.66	38800	-31.96	20240307	19150	37.86	20240201	38800	-31.96	20240307	13920	89.66	20231101	1.49	N	394280	100	21 억	756370	N	N	142	N	N
52	20240422	141237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	-1450	5	-5.24	10904419500	410369	39.32	26850	27400	26050	35900	19400	27650	26570.53	3.48	4418	30350	29000	27750	26400	25150	28375	25775	22	8250	100	19900	50	1	21725410	5692	-37.59	27.32	12	1.89	-697.00	959.00	38800	20240307	-32.47	13920	20231101	88.22	38800	-32.47	20240307	19150	36.81	20240201	38800	-32.47	20240307	13920	88.22	20231101	1.49	N	394280	100	21 억	756370	N	N	142	N	N
53	20240422	131233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-1100	5	-3.98	9390523600	352967	33.82	26850	27400	26050	35900	19400	27650	26602.61	3.48	1534	30350	29000	27750	26400	25150	28375	25775	22	8250	100	19900	50	1	21725410	5768	-38.09	27.69	12	1.62	-697.00	959.00	38800	20240307	-31.57	13920	20231101	90.73	38800	-31.57	20240307	19150	38.64	20240201	38800	-31.57	20240307	13920	90.73	20231101	1.49	N	394280	100	21 억	756370	N	N	142	N	N
54	20240422	121232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-1100	5	-3.98	8751906350	328860	31.51	26850	27400	26050	35900	19400	27650	26610.82	3.48	2241	30350	29000	27750	26400	25150	28375	25775	22	8250	100	19900	50	1	21725410	5768	-38.09	27.69	12	1.51	-697.00	959.00	38800	20240307	-31.57	13920	20231101	90.73	38800	-31.57	20240307	19150	38.64	20240201	38800	-31.57	20240307	13920	90.73	20231101	1.49	N	394280	100	21 억	756370	N	N	142	N	N
55	20240422	111235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-1200	5	-4.34	7911255400	297111	28.47	26850	27400	26050	35900	19400	27650	26625.04	3.48	3131	30350	29000	27750	26400	25150	28375	25775	22	8250	100	19900	50	1	21725410	5746	-37.95	27.58	12	1.37	-697.00	959.00	38800	20240307	-31.83	13920	20231101	90.01	38800	-31.83	20240307	19150	38.12	20240201	38800	-31.83	20240307	13920	90.01	20231101	1.49	N	394280	100	21 억	756370	N	N	142	N	N
56	20240422	101235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	-1050	5	-3.80	6584055800	246924	23.66	26850	27400	26050	35900	19400	27650	26661.71	3.48	7428	30350	29000	27750	26400	25150	28375	25775	22	8250	100	19900	50	1	21725410	5779	-38.16	27.74	12	1.14	-697.00	959.00	38800	20240307	-31.44	13920	20231101	91.09	38800	-31.44	20240307	19150	38.90	20240201	38800	-31.44	20240307	13920	91.09	20231101	1.49	N	394280	100	21 억	756370	N	N	142	N	N
57	20240422	091235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-650	5	-2.35	2012231600	74853	7.17	26850	27100	26700	35900	19400	27650	26875.74	3.48	14843	30350	29000	27750	26400	25150	28375	25775	22	8250	100	19900	50	1	21725410	5866	-38.74	28.15	12	0.34	-697.00	959.00	38800	20240307	-30.41	13920	20231101	93.97	38800	-30.41	20240307	19150	40.99	20240201	38800	-30.41	20240307	13920	93.97	20231101	1.49	N	394280	100	21 억	756370	N	N	142	N	N
58	20240419	161137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-2050	5	-6.90	28638185800	1036103	122.88	29100	29100	26500	38600	20800	29700	27639.48	4.23	-147735	30833	30266	29283	28716	27733	30550	29000	22	8900	100	21380	50	1	21725410	6007	-39.67	28.83	12	4.77	-697.00	959.00	38800	20240307	-28.74	13920	20231101	98.64	38800	-28.74	20240307	19150	44.39	20240201	38800	-28.74	20240307	13920	98.64	20231101	1.44	N	394280	100	21 억	919490	N	N	142	N	N
59	20240419	151144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-2150	5	-7.24	27855184900	1007768	119.52	29100	29100	26500	38600	20800	29700	27639.66	4.23	-147981	30833	30266	29283	28716	27733	30550	29000	22	8900	100	21380	50	1	21725410	5985	-39.53	28.73	12	4.64	-697.00	959.00	38800	20240307	-28.99	13920	20231101	97.92	38800	-28.99	20240307	19150	43.86	20240201	38800	-28.99	20240307	13920	97.92	20231101	1.44	N	394280	100	21 억	919490	N	N	442	N	N
60	20240419	141136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-2050	5	-6.90	26327552600	952506	112.97	29100	29100	26500	38600	20800	29700	27639.44	4.23	-155065	30833	30266	29283	28716	27733	30550	29000	22	8900	100	21380	50	1	21725410	6007	-39.67	28.83	12	4.38	-697.00	959.00	38800	20240307	-28.74	13920	20231101	98.64	38800	-28.74	20240307	19150	44.39	20240201	38800	-28.74	20240307	13920	98.64	20231101	1.44	N	394280	100	21 억	919490	N	N	442	N	N
61	20240419	131138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-2000	5	-6.73	24625375150	891120	105.69	29100	29100	26500	38600	20800	29700	27633.26	4.23	-144022	30833	30266	29283	28716	27733	30550	29000	22	8900	100	21380	50	1	21725410	6018	-39.74	28.88	12	4.10	-697.00	959.00	38800	20240307	-28.61	13920	20231101	98.99	38800	-28.61	20240307	19150	44.65	20240201	38800	-28.61	20240307	13920	98.99	20231101	1.44	N	394280	100	21 억	919490	N	N	442	N	N
62	20240419	121132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	-2300	5	-7.74	22011163750	796104	94.42	29100	29100	26500	38600	20800	29700	27647.58	4.23	-124632	30833	30266	29283	28716	27733	30550	29000	22	8900	100	21380	50	1	21725410	5953	-39.31	28.57	12	3.66	-697.00	959.00	38800	20240307	-29.38	13920	20231101	96.84	38800	-29.38	20240307	19150	43.08	20240201	38800	-29.38	20240307	13920	96.84	20231101	1.44	N	394280	100	21 억	919490	N	N	442	N	N
63	20240419	111148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	-2800	5	-9.43	17985499900	645993	76.62	29100	29100	26700	38600	20800	29700	27840.49	4.23	-105599	30833	30266	29283	28716	27733	30550	29000	22	8900	100	21380	50	1	21725410	5844	-38.59	28.05	12	2.97	-697.00	959.00	38800	20240307	-30.67	13920	20231101	93.25	38800	-30.67	20240307	19150	40.47	20240201	38800	-30.67	20240307	13920	93.25	20231101	1.44	N	394280	100	21 억	919490	N	N	442	N	N
64	20240419	101140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	-1900	5	-6.40	10307565050	363659	43.13	29100	29100	27700	38600	20800	29700	28342.55	4.23	-99334	30833	30266	29283	28716	27733	30550	29000	22	8900	100	21380	50	1	21725410	6040	-39.89	28.99	12	1.67	-697.00	959.00	38800	20240307	-28.35	13920	20231101	99.71	38800	-28.35	20240307	19150	45.17	20240201	38800	-28.35	20240307	13920	99.71	20231101	1.44	N	394280	100	21 억	919490	N	N	442	N	N
65	20240419	091132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	-1350	5	-4.55	3531596450	122786	14.56	29100	29100	28300	38600	20800	29700	28759.16	4.23	-25523	30833	30266	29283	28716	27733	30550	29000	22	8900	100	21380	50	1	21725410	6159	-40.67	29.56	12	0.57	-697.00	959.00	38800	20240307	-26.93	13920	20231101	103.66	38800	-26.93	20240307	19150	48.04	20240201	38800	-26.93	20240307	13920	103.66	20231101	1.44	N	394280	100	21 억	919490	N	N	442	N	N
66	20240418	161133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29700	750	2	2.59	24280972600	829716	65.03	29000	29850	28300	37600	20300	28950	29263.25	4.42	-9588	30750	29850	28850	27950	26950	30300	28400	22	8650	100	20840	50	1	21725410	6452	-42.61	30.97	12	3.82	-697.00	959.00	38800	20240307	-23.45	13920	20231101	113.36	38800	-23.45	20240307	19150	55.09	20240201	38800	-23.45	20240307	13920	113.36	20231101	1.52	N	394280	100	21 억	960346	N	N	442	N	N
67	20240418	151131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29650	700	2	2.42	22817529000	780387	61.17	29000	29850	28300	37600	20300	28950	29240.22	4.42	-3615	30750	29850	28850	27950	26950	30300	28400	22	8650	100	20840	50	1	21725410	6442	-42.54	30.92	12	3.59	-697.00	959.00	38800	20240307	-23.58	13920	20231101	113.00	38800	-23.58	20240307	19150	54.83	20240201	38800	-23.58	20240307	13920	113.00	20231101	1.52	N	394280	100	21 억	960346	N	N	60	N	N
68	20240418	141139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29450	500	2	1.73	18397115950	630728	49.44	29000	29550	28300	37600	20300	28950	29169.45	4.42	-6597	30750	29850	28850	27950	26950	30300	28400	22	8650	100	20840	50	1	21725410	6398	-42.25	30.71	12	2.90	-697.00	959.00	38800	20240307	-24.10	13920	20231101	111.57	38800	-24.10	20240307	19150	53.79	20240201	38800	-24.10	20240307	13920	111.57	20231101	1.52	N	394280	100	21 억	960346	N	N	60	N	N
69	20240418	131128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	150	2	0.52	15587003550	535079	41.94	29000	29550	28300	37600	20300	28950	29131.64	4.42	-15335	30750	29850	28850	27950	26950	30300	28400	22	8650	100	20840	50	1	21725410	6322	-41.75	30.34	12	2.46	-697.00	959.00	38800	20240307	-25.00	13920	20231101	109.05	38800	-25.00	20240307	19150	51.96	20240201	38800	-25.00	20240307	13920	109.05	20231101	1.52	N	394280	100	21 억	960346	N	N	60	N	N
70	20240418	121131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29200	250	2	0.86	14279759900	490339	38.43	29000	29550	28300	37600	20300	28950	29123.63	4.42	-8667	30750	29850	28850	27950	26950	30300	28400	22	8650	100	20840	50	1	21725410	6344	-41.89	30.45	12	2.26	-697.00	959.00	38800	20240307	-24.74	13920	20231101	109.77	38800	-24.74	20240307	19150	52.48	20240201	38800	-24.74	20240307	13920	109.77	20231101	1.52	N	394280	100	21 억	960346	N	N	60	N	N
71	20240418	111137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	300	2	1.04	12536956950	430710	33.76	29000	29550	28300	37600	20300	28950	29109.13	4.42	-2733	30750	29850	28850	27950	26950	30300	28400	22	8650	100	20840	50	1	21725410	6355	-41.97	30.50	12	1.98	-697.00	959.00	38800	20240307	-24.61	13920	20231101	110.13	38800	-24.61	20240307	19150	52.74	20240201	38800	-24.61	20240307	13920	110.13	20231101	1.52	N	394280	100	21 억	960346	N	N	60	N	N
72	20240418	101132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	150	2	0.52	8159033450	281135	22.04	29000	29500	28300	37600	20300	28950	29022.80	4.42	-12021	30750	29850	28850	27950	26950	30300	28400	22	8650	100	20840	50	1	21725410	6322	-41.75	30.34	12	1.29	-697.00	959.00	38800	20240307	-25.00	13920	20231101	109.05	38800	-25.00	20240307	19150	51.96	20240201	38800	-25.00	20240307	13920	109.05	20231101	1.52	N	394280	100	21 억	960346	N	N	60	N	N
73	20240418	091129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	-100	5	-0.35	2842650450	99007	7.76	29000	29050	28300	37600	20300	28950	28701.60	4.42	-7875	30750	29850	28850	27950	26950	30300	28400	22	8650	100	20840	50	1	21725410	6268	-41.39	30.08	12	0.46	-697.00	959.00	38800	20240307	-25.64	13920	20231101	107.26	38800	-25.64	20240307	19150	50.65	20240201	38800	-25.64	20240307	13920	107.26	20231101	1.52	N	394280	100	21 억	960346	N	N	60	N	N
74	20240417	161119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	1200	2	4.32	36556412800	1258320	121.03	28300	29750	27850	36050	19450	27750	29052.33	4.55	16442	30316	29032	28266	26982	26216	28650	26600	22	8300	100	19980	50	1	21725410	6290	-41.54	30.19	12	5.79	-697.00	959.00	38800	20240307	-25.39	13920	20231101	107.97	38800	-25.39	20240307	19150	51.17	20240201	38800	-25.39	20240307	13920	107.97	20231101	1.50	N	394280	100	21 억	988332	N	N	60	N	N
75	20240417	151137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	1200	2	4.32	35143619250	1209490	116.33	28300	29750	27850	36050	19450	27750	29056.76	4.55	13925	30316	29032	28266	26982	26216	28650	26600	22	8300	100	19980	50	1	21725410	6290	-41.54	30.19	12	5.57	-697.00	959.00	38800	20240307	-25.39	13920	20231101	107.97	38800	-25.39	20240307	19150	51.17	20240201	38800	-25.39	20240307	13920	107.97	20231101	1.50	N	394280	100	21 억	988332	N	N	165	N	N
76	20240417	141135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29300	1550	2	5.59	31930204550	1099224	105.73	28300	29750	27850	36050	19450	27750	29048.17	4.55	15132	30316	29032	28266	26982	26216	28650	26600	22	8300	100	19980	50	1	21725410	6366	-42.04	30.55	12	5.06	-697.00	959.00	38800	20240307	-24.48	13920	20231101	110.49	38800	-24.48	20240307	19150	53.00	20240201	38800	-24.48	20240307	13920	110.49	20231101	1.50	N	394280	100	21 억	988332	N	N	165	N	N
77	20240417	131136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	1200	2	4.32	29570262900	1018478	97.96	28300	29750	27850	36050	19450	27750	29034.01	4.55	14887	30316	29032	28266	26982	26216	28650	26600	22	8300	100	19980	50	1	21725410	6290	-41.54	30.19	12	4.69	-697.00	959.00	38800	20240307	-25.39	13920	20231101	107.97	38800	-25.39	20240307	19150	51.17	20240201	38800	-25.39	20240307	13920	107.97	20231101	1.50	N	394280	100	21 억	988332	N	N	165	N	N
78	20240417	121135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29300	1550	2	5.59	27510192800	947790	91.16	28300	29750	27850	36050	19450	27750	29025.87	4.55	22964	30316	29032	28266	26982	26216	28650	26600	22	8300	100	19980	50	1	21725410	6366	-42.04	30.55	12	4.36	-697.00	959.00	38800	20240307	-24.48	13920	20231101	110.49	38800	-24.48	20240307	19150	53.00	20240201	38800	-24.48	20240307	13920	110.49	20231101	1.50	N	394280	100	21 억	988332	N	N	165	N	N
79	20240417	111141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	1500	2	5.41	24253711750	836147	80.42	28300	29750	27850	36050	19450	27750	29006.80	4.55	38866	30316	29032	28266	26982	26216	28650	26600	22	8300	100	19980	50	1	21725410	6355	-41.97	30.50	12	3.85	-697.00	959.00	38800	20240307	-24.61	13920	20231101	110.13	38800	-24.61	20240307	19150	52.74	20240201	38800	-24.61	20240307	13920	110.13	20231101	1.50	N	394280	100	21 억	988332	N	N	165	N	N
80	20240417	101130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	650	2	2.34	11205176150	389883	37.50	28300	29300	27850	36050	19450	27750	28740.32	4.55	21928	30316	29032	28266	26982	26216	28650	26600	22	8300	100	19980	50	1	21725410	6170	-40.75	29.61	12	1.79	-697.00	959.00	38800	20240307	-26.80	13920	20231101	104.02	38800	-26.80	20240307	19150	48.30	20240201	38800	-26.80	20240307	13920	104.02	20231101	1.50	N	394280	100	21 억	988332	N	N	165	N	N
81	20240417	091125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	500	2	1.80	1808948050	64113	6.17	28300	28500	27850	36050	19450	27750	28216.36	4.55	-1961	30316	29032	28266	26982	26216	28650	26600	22	8300	100	19980	50	1	21725410	6137	-40.53	29.46	12	0.30	-697.00	959.00	38800	20240307	-27.19	13920	20231101	102.95	38800	-27.19	20240307	19150	47.52	20240201	38800	-27.19	20240307	13920	102.95	20231101	1.50	N	394280	100	21 억	988332	N	N	165	N	N
82	20240416	161131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	-650	5	-2.29	29432586950	1033039	175.47	27800	29550	27500	36900	19900	28400	28492.35	5.16	-122779	29500	28950	28250	27700	27000	29025	27775	22	8500	100	20440	50	1	21725410	6029	-39.81	28.94	12	4.75	-697.00	959.00	38800	20240307	-28.48	13920	20231101	99.35	38800	-28.48	20240307	19150	44.91	20240201	38800	-28.48	20240307	13920	99.35	20231101	1.45	N	394280	100	21 억	1120572	N	N	127	N	N
83	20240416	151129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	-350	5	-1.23	28789525550	1009947	171.55	27800	29550	27500	36900	19900	28400	28506.02	5.16	-122764	29500	28950	28250	27700	27000	29025	27775	22	8500	100	20440	50	1	21725410	6094	-40.24	29.25	12	4.65	-697.00	959.00	38800	20240307	-27.71	13920	20231101	101.51	38800	-27.71	20240307	19150	46.48	20240201	38800	-27.71	20240307	13920	101.51	20231101	1.45	N	394280	100	21 억	1120572	N	N	117	N	N
84	20240416	141131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	-400	5	-1.41	25844082750	904091	153.57	27800	29550	27800	36900	19900	28400	28585.80	5.16	-135143	29500	28950	28250	27700	27000	29025	27775	22	8500	100	20440	50	1	21725410	6083	-40.17	29.20	12	4.16	-697.00	959.00	38800	20240307	-27.84	13920	20231101	101.15	38800	-27.84	20240307	19150	46.21	20240201	38800	-27.84	20240307	13920	101.15	20231101	1.45	N	394280	100	21 억	1120572	N	N	117	N	N
85	20240416	131127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-300	5	-1.06	24187277250	844922	143.52	27800	29550	27800	36900	19900	28400	28626.75	5.16	-122832	29500	28950	28250	27700	27000	29025	27775	22	8500	100	20440	50	1	21725410	6105	-40.32	29.30	12	3.89	-697.00	959.00	38800	20240307	-27.58	13920	20231101	101.87	38800	-27.58	20240307	19150	46.74	20240201	38800	-27.58	20240307	13920	101.87	20231101	1.45	N	394280	100	21 억	1120572	N	N	117	N	N
86	20240416	121130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	-200	5	-0.70	23378301800	816207	138.64	27800	29550	27800	36900	19900	28400	28642.74	5.16	-117894	29500	28950	28250	27700	27000	29025	27775	22	8500	100	20440	50	1	21725410	6127	-40.46	29.41	12	3.76	-697.00	959.00	38800	20240307	-27.32	13920	20231101	102.59	38800	-27.32	20240307	19150	47.26	20240201	38800	-27.32	20240307	13920	102.59	20231101	1.45	N	394280	100	21 억	1120572	N	N	117	N	N
87	20240416	111125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	-250	5	-0.88	20838477350	725662	123.26	27800	29550	27800	36900	19900	28400	28716.69	5.16	-108391	29500	28950	28250	27700	27000	29025	27775	22	8500	100	20440	50	1	21725410	6116	-40.39	29.35	12	3.34	-697.00	959.00	38800	20240307	-27.45	13920	20231101	102.23	38800	-27.45	20240307	19150	47.00	20240201	38800	-27.45	20240307	13920	102.23	20231101	1.45	N	394280	100	21 억	1120572	N	N	117	N	N
88	20240416	101117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	-50	5	-0.18	16817553150	582783	98.99	27800	29550	27800	36900	19900	28400	28857.64	5.16	-84141	29500	28950	28250	27700	27000	29025	27775	22	8500	100	20440	50	1	21725410	6159	-40.67	29.56	12	2.68	-697.00	959.00	38800	20240307	-26.93	13920	20231101	103.66	38800	-26.93	20240307	19150	48.04	20240201	38800	-26.93	20240307	13920	103.66	20231101	1.45	N	394280	100	21 억	1120572	N	N	117	N	N
89	20240416	091117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	0	3	0.00	3730801300	130697	22.20	27800	29150	27800	36900	19900	28400	28545.89	5.16	-6356	29500	28950	28250	27700	27000	29025	27775	22	8500	100	20440	50	1	21725410	6170	-40.75	29.61	12	0.60	-697.00	959.00	38800	20240307	-26.80	13920	20231101	104.02	38800	-26.80	20240307	19150	48.30	20240201	38800	-26.80	20240307	13920	104.02	20231101	1.45	N	394280	100	21 억	1120572	N	N	117	N	N
90	20240415	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	-750	5	-2.57	16497547750	585966	38.09	28400	28800	27550	37850	20450	29150	28153.43	5.40	-49663	31250	30200	28600	27550	25950	30725	28075	22	8700	100	20980	50	1	21725410	6170	-40.75	29.61	12	2.70	-697.00	959.00	38800	20240307	-26.80	13920	20231101	104.02	38800	-26.80	20240307	19150	48.30	20240201	38800	-26.80	20240307	13920	104.02	20231101	1.48	N	394280	100	21 억	1172640	N	N	117	N	N
91	20240415	151121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	-700	5	-2.40	15854217050	563313	36.62	28400	28800	27550	37850	20450	29150	28144.55	5.40	-42522	31250	30200	28600	27550	25950	30725	28075	22	8700	100	20980	50	1	21725410	6181	-40.82	29.67	12	2.59	-697.00	959.00	38800	20240307	-26.68	13920	20231101	104.38	38800	-26.68	20240307	19150	48.56	20240201	38800	-26.68	20240307	13920	104.38	20231101	1.48	N	394280	100	21 억	1172640	N	N	1569	N	N
92	20240415	141113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28500	-650	5	-2.23	14229549800	506162	32.90	28400	28800	27550	37850	20450	29150	28112.59	5.40	-28772	31250	30200	28600	27550	25950	30725	28075	22	8700	100	20980	50	1	21725410	6192	-40.89	29.72	12	2.33	-697.00	959.00	38800	20240307	-26.55	13920	20231101	104.74	38800	-26.55	20240307	19150	48.83	20240201	38800	-26.55	20240307	13920	104.74	20231101	1.48	N	394280	100	21 억	1172640	N	N	1569	N	N
93	20240415	131100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	-950	5	-3.26	12144816600	433070	28.15	28400	28500	27550	37850	20450	29150	28043.48	5.40	-17842	31250	30200	28600	27550	25950	30725	28075	22	8700	100	20980	50	1	21725410	6127	-40.46	29.41	12	1.99	-697.00	959.00	38800	20240307	-27.32	13920	20231101	102.59	38800	-27.32	20240307	19150	47.26	20240201	38800	-27.32	20240307	13920	102.59	20231101	1.48	N	394280	100	21 억	1172640	N	N	1569	N	N
94	20240415	121118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-1050	5	-3.60	11210989550	399866	25.99	28400	28500	27550	37850	20450	29150	28036.80	5.40	-20796	31250	30200	28600	27550	25950	30725	28075	22	8700	100	20980	50	1	21725410	6105	-40.32	29.30	12	1.84	-697.00	959.00	38800	20240307	-27.58	13920	20231101	101.87	38800	-27.58	20240307	19150	46.74	20240201	38800	-27.58	20240307	13920	101.87	20231101	1.48	N	394280	100	21 억	1172640	N	N	1569	N	N
95	20240415	111117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	-1000	5	-3.43	10135024150	361434	23.50	28400	28500	27550	37850	20450	29150	28041.07	5.40	-9814	31250	30200	28600	27550	25950	30725	28075	22	8700	100	20980	50	1	21725410	6116	-40.39	29.35	12	1.66	-697.00	959.00	38800	20240307	-27.45	13920	20231101	102.23	38800	-27.45	20240307	19150	47.00	20240201	38800	-27.45	20240307	13920	102.23	20231101	1.48	N	394280	100	21 억	1172640	N	N	1569	N	N
96	20240415	101109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-1450	5	-4.97	9007062750	320946	20.86	28400	28500	27550	37850	20450	29150	28064.02	5.40	-4852	31250	30200	28600	27550	25950	30725	28075	22	8700	100	20980	50	1	21725410	6018	-39.74	28.88	12	1.48	-697.00	959.00	38800	20240307	-28.61	13920	20231101	98.99	38800	-28.61	20240307	19150	44.65	20240201	38800	-28.61	20240307	13920	98.99	20231101	1.48	N	394280	100	21 억	1172640	N	N	1569	N	N
97	20240415	091118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	-700	5	-2.40	3595889600	127571	8.29	28400	28500	27950	37850	20450	29150	28187.17	5.40	10037	31250	30200	28600	27550	25950	30725	28075	22	8700	100	20980	50	1	21725410	6181	-40.82	29.67	12	0.59	-697.00	959.00	38800	20240307	-26.68	13920	20231101	104.38	38800	-26.68	20240307	19150	48.56	20240201	38800	-26.68	20240307	13920	104.38	20231101	1.48	N	394280	100	21 억	1172640	N	N	1569	N	N
98	20240412	161108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29150	2550	2	9.59	43741984950	1527340	354.58	27250	29650	27000	34550	18650	26600	28637.40	5.34	74304	27633	27116	26583	26066	25533	27375	26325	22	7950	100	19150	50	1	21725410	6333	-41.82	30.40	12	7.03	-697.00	959.00	38800	20240307	-24.87	13920	20231101	109.41	38800	-24.87	20240307	19150	52.22	20240201	38800	-24.87	20240307	13920	109.41	20231101	1.39	N	394280	100	21 억	1159293	N	N	1569	N	N
99	20240412	151113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	2500	2	9.40	42326961650	1478756	343.30	27250	29650	27000	34550	18650	26600	28623.36	5.34	76048	27633	27116	26583	26066	25533	27375	26325	22	7950	100	19150	50	1	21725410	6322	-41.75	30.34	12	6.81	-697.00	959.00	38800	20240307	-25.00	13920	20231101	109.05	38800	-25.00	20240307	19150	51.96	20240201	38800	-25.00	20240307	13920	109.05	20231101	1.39	N	394280	100	21 억	1159293	N	N	463	N	N
100	20240412	141109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29500	2900	2	10.90	33622449000	1181847	274.37	27250	29500	27000	34550	18650	26600	28449.07	5.34	71361	27633	27116	26583	26066	25533	27375	26325	22	7950	100	19150	50	1	21725410	6409	-42.32	30.76	12	5.44	-697.00	959.00	38800	20240307	-23.97	13920	20231101	111.93	38800	-23.97	20240307	19150	54.05	20240201	38800	-23.97	20240307	13920	111.93	20231101	1.39	N	394280	100	21 억	1159293	N	N	463	N	N
101	20240412	131057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	2350	2	8.83	27903234000	985407	228.76	27250	29100	27000	34550	18650	26600	28316.46	5.34	76555	27633	27116	26583	26066	25533	27375	26325	22	7950	100	19150	50	1	21725410	6290	-41.54	30.19	12	4.54	-697.00	959.00	38800	20240307	-25.39	13920	20231101	107.97	38800	-25.39	20240307	19150	51.17	20240201	38800	-25.39	20240307	13920	107.97	20231101	1.39	N	394280	100	21 억	1159293	N	N	463	N	N
102	20240412	121103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	2050	2	7.71	25536662250	903154	209.67	27250	29100	27000	34550	18650	26600	28274.98	5.34	64868	27633	27116	26583	26066	25533	27375	26325	22	7950	100	19150	50	1	21725410	6224	-41.10	29.87	12	4.16	-697.00	959.00	38800	20240307	-26.16	13920	20231101	105.82	38800	-26.16	20240307	19150	49.61	20240201	38800	-26.16	20240307	13920	105.82	20231101	1.39	N	394280	100	21 억	1159293	N	N	463	N	N
103	20240412	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	2350	2	8.83	20545612900	730003	169.47	27250	29100	27000	34550	18650	26600	28144.56	5.34	33989	27633	27116	26583	26066	25533	27375	26325	22	7950	100	19150	50	1	21725410	6290	-41.54	30.19	12	3.36	-697.00	959.00	38800	20240307	-25.39	13920	20231101	107.97	38800	-25.39	20240307	19150	51.17	20240201	38800	-25.39	20240307	13920	107.97	20231101	1.39	N	394280	100	21 억	1159293	N	N	463	N	N
104	20240412	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	1300	2	4.89	9449991550	341973	79.39	27250	28250	27000	34550	18650	26600	27633.74	5.34	-8430	27633	27116	26583	26066	25533	27375	26325	22	7950	100	19150	50	1	21725410	6061	-40.03	29.09	12	1.57	-697.00	959.00	38800	20240307	-28.09	13920	20231101	100.43	38800	-28.09	20240307	19150	45.69	20240201	38800	-28.09	20240307	13920	100.43	20231101	1.39	N	394280	100	21 억	1159293	N	N	463	N	N
105	20240412	091105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	700	2	2.63	2233556500	81602	18.94	27250	27650	27050	34550	18650	26600	27371.35	5.34	-4070	27633	27116	26583	26066	25533	27375	26325	22	7950	100	19150	50	1	21725410	5931	-39.17	28.47	12	0.38	-697.00	959.00	38800	20240307	-29.64	13920	20231101	96.12	38800	-29.64	20240307	19150	42.56	20240201	38800	-29.64	20240307	13920	96.12	20231101	1.39	N	394280	100	21 억	1159293	N	N	463	N	N
106	20240411	161101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	0	3	0.00	11354729300	426954	90.19	26100	27100	26050	34550	18650	26600	26594.70	5.34	-1158	27833	27216	26533	25916	25233	27525	26225	22	7950	100	19150	50	1	21725410	5779	-38.16	27.74	12	1.97	-697.00	959.00	38800	20240307	-31.44	13920	20231101	91.09	38800	-31.44	20240307	19150	38.90	20240201	38800	-31.44	20240307	13920	91.09	20231101	1.45	N	394280	100	21 억	1159785	N	N	463	N	N
107	20240411	151103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	200	2	0.75	10740297300	403887	85.32	26100	27100	26050	34550	18650	26600	26592.31	5.34	-3930	27833	27216	26533	25916	25233	27525	26225	22	7950	100	19150	50	1	21725410	5822	-38.45	27.95	12	1.86	-697.00	959.00	38800	20240307	-30.93	13920	20231101	92.53	38800	-30.93	20240307	19150	39.95	20240201	38800	-30.93	20240307	13920	92.53	20231101	1.45	N	394280	100	21 억	1159785	N	N	4	N	N
108	20240411	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	100	2	0.38	9603732050	361391	76.34	26100	27100	26050	34550	18650	26600	26574.29	5.34	-5469	27833	27216	26533	25916	25233	27525	26225	22	7950	100	19150	50	1	21725410	5801	-38.31	27.84	12	1.66	-697.00	959.00	38800	20240307	-31.19	13920	20231101	91.81	38800	-31.19	20240307	19150	39.43	20240201	38800	-31.19	20240307	13920	91.81	20231101	1.45	N	394280	100	21 억	1159785	N	N	4	N	N
109	20240411	131048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-50	5	-0.19	8676292600	326632	69.00	26100	27100	26050	34550	18650	26600	26562.79	5.34	-18120	27833	27216	26533	25916	25233	27525	26225	22	7950	100	19150	50	1	21725410	5768	-38.09	27.69	12	1.50	-697.00	959.00	38800	20240307	-31.57	13920	20231101	90.73	38800	-31.57	20240307	19150	38.64	20240201	38800	-31.57	20240307	13920	90.73	20231101	1.45	N	394280	100	21 억	1159785	N	N	4	N	N
110	20240411	121103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	-100	5	-0.38	7876559700	296486	62.63	26100	27100	26050	34550	18650	26600	26566.28	5.34	-19542	27833	27216	26533	25916	25233	27525	26225	22	7950	100	19150	50	1	21725410	5757	-38.02	27.63	12	1.36	-697.00	959.00	38800	20240307	-31.70	13920	20231101	90.37	38800	-31.70	20240307	19150	38.38	20240201	38800	-31.70	20240307	13920	90.37	20231101	1.45	N	394280	100	21 억	1159785	N	N	4	N	N
111	20240411	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	-100	5	-0.38	7079813350	266600	56.32	26100	27100	26050	34550	18650	26600	26555.79	5.34	-17466	27833	27216	26533	25916	25233	27525	26225	22	7950	100	19150	50	1	21725410	5757	-38.02	27.63	12	1.23	-697.00	959.00	38800	20240307	-31.70	13920	20231101	90.37	38800	-31.70	20240307	19150	38.38	20240201	38800	-31.70	20240307	13920	90.37	20231101	1.45	N	394280	100	21 억	1159785	N	N	4	N	N
112	20240411	101058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-50	5	-0.19	5489818250	206907	43.71	26100	27100	26050	34550	18650	26600	26532.48	5.34	-4828	27833	27216	26533	25916	25233	27525	26225	22	7950	100	19150	50	1	21725410	5768	-38.09	27.69	12	0.95	-697.00	959.00	38800	20240307	-31.57	13920	20231101	90.73	38800	-31.57	20240307	19150	38.64	20240201	38800	-31.57	20240307	13920	90.73	20231101	1.45	N	394280	100	21 억	1159785	N	N	4	N	N
113	20240411	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	250	2	0.94	1756922050	65919	13.93	26100	27100	26100	34550	18650	26600	26653.48	5.34	-8582	27833	27216	26533	25916	25233	27525	26225	22	7950	100	19150	50	1	21725410	5833	-38.52	28.00	12	0.30	-697.00	959.00	38800	20240307	-30.80	13920	20231101	92.89	38800	-30.80	20240307	19150	40.21	20240201	38800	-30.80	20240307	13920	92.89	20231101	1.45	N	394280	100	21 억	1159785	N	N	4	N	N
114	20240409	161042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	400	2	1.53	12470034950	470708	86.49	26500	27150	25850	34050	18350	26200	26491.88	5.75	-82894	28233	27216	26583	25566	24933	26900	25250	22	7850	100	18860	50	1	21725410	5779	-38.16	27.74	12	2.17	-697.00	959.00	38800	20240307	-31.44	13920	20231101	91.09	38800	-31.44	20240307	19150	38.90	20240201	38800	-31.44	20240307	13920	91.09	20231101	1.44	N	394280	100	21 억	1248449	N	N	4	N	N
115	20240409	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	350	2	1.34	12062708300	455374	83.67	26500	27150	25850	34050	18350	26200	26489.68	5.75	-82465	28233	27216	26583	25566	24933	26900	25250	22	7850	100	18860	50	1	21725410	5768	-38.09	27.69	12	2.10	-697.00	959.00	38800	20240307	-31.57	13920	20231101	90.73	38800	-31.57	20240307	19150	38.64	20240201	38800	-31.57	20240307	13920	90.73	20231101	1.44	N	394280	100	21 억	1248449	N	N	24	N	N
116	20240409	141050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	400	2	1.53	10681384750	403334	74.11	26500	27150	25850	34050	18350	26200	26482.74	5.75	-79087	28233	27216	26583	25566	24933	26900	25250	22	7850	100	18860	50	1	21725410	5779	-38.16	27.74	12	1.86	-697.00	959.00	38800	20240307	-31.44	13920	20231101	91.09	38800	-31.44	20240307	19150	38.90	20240201	38800	-31.44	20240307	13920	91.09	20231101	1.44	N	394280	100	21 억	1248449	N	N	24	N	N
117	20240409	131043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	100	2	0.38	9496362100	358622	65.89	26500	27150	25850	34050	18350	26200	26480.15	5.75	-78718	28233	27216	26583	25566	24933	26900	25250	22	7850	100	18860	50	1	21725410	5714	-37.73	27.42	12	1.65	-697.00	959.00	38800	20240307	-32.22	13920	20231101	88.94	38800	-32.22	20240307	19150	37.34	20240201	38800	-32.22	20240307	13920	88.94	20231101	1.44	N	394280	100	21 억	1248449	N	N	24	N	N
118	20240409	121049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-50	5	-0.19	8725225450	329225	60.49	26500	27150	25850	34050	18350	26200	26502.33	5.75	-86343	28233	27216	26583	25566	24933	26900	25250	22	7850	100	18860	50	1	21725410	5681	-37.52	27.27	12	1.52	-697.00	959.00	38800	20240307	-32.60	13920	20231101	87.86	38800	-32.60	20240307	19150	36.55	20240201	38800	-32.60	20240307	13920	87.86	20231101	1.44	N	394280	100	21 억	1248449	N	N	24	N	N
119	20240409	111046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-50	5	-0.19	8007796150	301737	55.44	26500	27150	25850	34050	18350	26200	26539.00	5.75	-87368	28233	27216	26583	25566	24933	26900	25250	22	7850	100	18860	50	1	21725410	5681	-37.52	27.27	12	1.39	-697.00	959.00	38800	20240307	-32.60	13920	20231101	87.86	38800	-32.60	20240307	19150	36.55	20240201	38800	-32.60	20240307	13920	87.86	20231101	1.44	N	394280	100	21 억	1248449	N	N	24	N	N
120	20240409	101039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	100	2	0.38	6627799650	248963	45.74	26500	27150	25850	34050	18350	26200	26621.64	5.75	-90105	28233	27216	26583	25566	24933	26900	25250	22	7850	100	18860	50	1	21725410	5714	-37.73	27.42	12	1.15	-697.00	959.00	38800	20240307	-32.22	13920	20231101	88.94	38800	-32.22	20240307	19150	37.34	20240201	38800	-32.22	20240307	13920	88.94	20231101	1.44	N	394280	100	21 억	1248449	N	N	24	N	N
121	20240409	091100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	50	2	0.19	848972100	32462	5.96	26500	26500	25850	34050	18350	26200	26152.78	5.75	1138	28233	27216	26583	25566	24933	26900	25250	22	7850	100	18860	50	1	21725410	5703	-37.66	27.37	12	0.15	-697.00	959.00	38800	20240307	-32.35	13920	20231101	88.58	38800	-32.35	20240307	19150	37.08	20240201	38800	-32.35	20240307	13920	88.58	20231101	1.44	N	394280	100	21 억	1248449	N	N	24	N	N
122	20240408	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	-950	5	-3.50	14224755550	539589	97.17	27450	27600	25950	35250	19050	27150	26362.51	5.24	112467	28950	28050	27500	26600	26050	27775	26325	22	8100	100	19540	50	1	21725410	5692	-37.59	27.32	12	2.48	-697.00	959.00	38800	20240307	-32.47	13920	20231101	88.22	38800	-32.47	20240307	19150	36.81	20240201	38800	-32.47	20240307	13920	88.22	20231101	1.45	N	394280	100	21 억	1139236	N	N	24	N	N
123	20240408	151047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	-850	5	-3.13	13591340400	515454	92.83	27450	27600	25950	35250	19050	27150	26367.71	5.24	108766	28950	28050	27500	26600	26050	27775	26325	22	8100	100	19540	50	1	21725410	5714	-37.73	27.42	12	2.37	-697.00	959.00	38800	20240307	-32.22	13920	20231101	88.94	38800	-32.22	20240307	19150	37.34	20240201	38800	-32.22	20240307	13920	88.94	20231101	1.45	N	394280	100	21 억	1139236	N	N	3	N	N
124	20240408	141046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	-850	5	-3.13	12054561050	456834	82.27	27450	27600	25950	35250	19050	27150	26387.18	5.24	91279	28950	28050	27500	26600	26050	27775	26325	22	8100	100	19540	50	1	21725410	5714	-37.73	27.42	12	2.10	-697.00	959.00	38800	20240307	-32.22	13920	20231101	88.94	38800	-32.22	20240307	19150	37.34	20240201	38800	-32.22	20240307	13920	88.94	20231101	1.45	N	394280	100	21 억	1139236	N	N	3	N	N
125	20240408	131039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-900	5	-3.31	11216612800	424964	76.53	27450	27600	25950	35250	19050	27150	26394.27	5.24	85288	28950	28050	27500	26600	26050	27775	26325	22	8100	100	19540	50	1	21725410	5703	-37.66	27.37	12	1.96	-697.00	959.00	38800	20240307	-32.35	13920	20231101	88.58	38800	-32.35	20240307	19150	37.08	20240201	38800	-32.35	20240307	13920	88.58	20231101	1.45	N	394280	100	21 억	1139236	N	N	3	N	N
126	20240408	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-1000	5	-3.68	10139299200	383804	69.12	27450	27600	25950	35250	19050	27150	26417.91	5.24	87318	28950	28050	27500	26600	26050	27775	26325	22	8100	100	19540	50	1	21725410	5681	-37.52	27.27	12	1.77	-697.00	959.00	38800	20240307	-32.60	13920	20231101	87.86	38800	-32.60	20240307	19150	36.55	20240201	38800	-32.60	20240307	13920	87.86	20231101	1.45	N	394280	100	21 억	1139236	N	N	3	N	N
127	20240408	111049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	-950	5	-3.50	8609816700	325103	58.55	27450	27600	26000	35250	19050	27150	26483.35	5.24	80894	28950	28050	27500	26600	26050	27775	26325	22	8100	100	19540	50	1	21725410	5692	-37.59	27.32	12	1.50	-697.00	959.00	38800	20240307	-32.47	13920	20231101	88.22	38800	-32.47	20240307	19150	36.81	20240201	38800	-32.47	20240307	13920	88.22	20231101	1.45	N	394280	100	21 억	1139236	N	N	3	N	N
128	20240408	101035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-700	5	-2.58	6823019350	257009	46.28	27450	27600	26000	35250	19050	27150	26547.78	5.24	68277	28950	28050	27500	26600	26050	27775	26325	22	8100	100	19540	50	1	21725410	5746	-37.95	27.58	12	1.18	-697.00	959.00	38800	20240307	-31.83	13920	20231101	90.01	38800	-31.83	20240307	19150	38.12	20240201	38800	-31.83	20240307	13920	90.01	20231101	1.45	N	394280	100	21 억	1139236	N	N	3	N	N
129	20240408	091047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	-400	5	-1.47	1280815950	47280	8.51	27450	27600	26700	35250	19050	27150	27090.02	5.24	-698	28950	28050	27500	26600	26050	27775	26325	22	8100	100	19540	50	1	21725410	5812	-38.38	27.89	12	0.22	-697.00	959.00	38800	20240307	-31.06	13920	20231101	92.17	38800	-31.06	20240307	19150	39.69	20240201	38800	-31.06	20240307	13920	92.17	20231101	1.45	N	394280	100	21 억	1139236	N	N	3	N	N
130	20240405	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	-1450	5	-5.07	15044948450	548933	67.75	27600	28400	26950	37150	20050	28600	27408.23	5.38	-23126	30033	29316	28283	27566	26533	29675	27925	22	8550	100	20590	50	1	21725410	5898	-38.95	28.31	12	2.53	-697.00	959.00	38800	20240307	-30.03	13920	20231101	95.04	38800	-30.03	20240307	19150	41.78	20240201	38800	-30.03	20240307	13920	95.04	20231101	1.59	N	394280	100	21 억	1168277	N	N	3	N	N
131	20240405	151039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	-1400	5	-4.90	14368416450	524008	64.67	27600	28400	26950	37150	20050	28600	27419.92	5.38	-20982	30033	29316	28283	27566	26533	29675	27925	22	8550	100	20590	50	1	21725410	5909	-39.02	28.36	12	2.41	-697.00	959.00	38800	20240307	-29.90	13920	20231101	95.40	38800	-29.90	20240307	19150	42.04	20240201	38800	-29.90	20240307	13920	95.40	20231101	1.59	N	394280	100	21 억	1168277	N	N	4	N	N
132	20240405	141036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	-1300	5	-4.55	12904794500	470103	58.02	27600	28400	26950	37150	20050	28600	27450.67	5.38	-22488	30033	29316	28283	27566	26533	29675	27925	22	8550	100	20590	50	1	21725410	5931	-39.17	28.47	12	2.16	-697.00	959.00	38800	20240307	-29.64	13920	20231101	96.12	38800	-29.64	20240307	19150	42.56	20240201	38800	-29.64	20240307	13920	96.12	20231101	1.59	N	394280	100	21 억	1168277	N	N	4	N	N
133	20240405	131032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	-1450	5	-5.07	11806047250	429659	53.03	27600	28400	26950	37150	20050	28600	27477.36	5.38	-31148	30033	29316	28283	27566	26533	29675	27925	22	8550	100	20590	50	1	21725410	5898	-38.95	28.31	12	1.98	-697.00	959.00	38800	20240307	-30.03	13920	20231101	95.04	38800	-30.03	20240307	19150	41.78	20240201	38800	-30.03	20240307	13920	95.04	20231101	1.59	N	394280	100	21 억	1168277	N	N	4	N	N
134	20240405	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	-1300	5	-4.55	10819548850	393381	48.55	27600	28400	26950	37150	20050	28600	27503.62	5.38	-31202	30033	29316	28283	27566	26533	29675	27925	22	8550	100	20590	50	1	21725410	5931	-39.17	28.47	12	1.81	-697.00	959.00	38800	20240307	-29.64	13920	20231101	96.12	38800	-29.64	20240307	19150	42.56	20240201	38800	-29.64	20240307	13920	96.12	20231101	1.59	N	394280	100	21 억	1168277	N	N	4	N	N
135	20240405	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	-1350	5	-4.72	9802021900	355973	43.93	27600	28400	26950	37150	20050	28600	27535.46	5.38	-38954	30033	29316	28283	27566	26533	29675	27925	22	8550	100	20590	50	1	21725410	5920	-39.10	28.42	12	1.64	-697.00	959.00	38800	20240307	-29.77	13920	20231101	95.76	38800	-29.77	20240307	19150	42.30	20240201	38800	-29.77	20240307	13920	95.76	20231101	1.59	N	394280	100	21 억	1168277	N	N	4	N	N
136	20240405	100909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	-1200	5	-4.20	6227031400	224449	27.70	27600	28400	27350	37150	20050	28600	27743.12	5.38	-12989	30033	29316	28283	27566	26533	29675	27925	22	8550	100	20590	50	1	21725410	5953	-39.31	28.57	12	1.03	-697.00	959.00	38800	20240307	-29.38	13920	20231101	96.84	38800	-29.38	20240307	19150	43.08	20240201	38800	-29.38	20240307	13920	96.84	20231101	1.59	N	394280	100	21 억	1168277	N	N	4	N	N
137	20240405	091024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-500	5	-1.75	1778392600	63720	7.86	27600	28400	27550	37150	20050	28600	27908.03	5.38	6152	30033	29316	28283	27566	26533	29675	27925	22	8550	100	20590	50	1	21725410	6105	-40.32	29.30	12	0.29	-697.00	959.00	38800	20240307	-27.58	13920	20231101	101.87	38800	-27.58	20240307	19150	46.74	20240201	38800	-27.58	20240307	13920	101.87	20231101	1.59	N	394280	100	21 억	1168277	N	N	4	N	N
138	20240404	161020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	1400	2	5.15	22742608400	804483	98.54	27500	29000	27250	35350	19050	27200	28269.55	5.14	55986	28933	28066	27433	26566	25933	27750	26250	22	8150	100	19580	50	1	21725410	6213	-41.03	29.82	12	3.70	-697.00	959.00	38800	20240307	-26.29	13920	20231101	105.46	38800	-26.29	20240307	19150	49.35	20240201	38800	-26.29	20240307	13920	105.46	20231101	1.64	N	394280	100	21 억	1116191	N	N	4	N	N
139	20240404	151019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	1350	2	4.96	21933585100	776061	95.06	27500	29000	27250	35350	19050	27200	28262.86	5.14	56845	28933	28066	27433	26566	25933	27750	26250	22	8150	100	19580	50	1	21725410	6203	-40.96	29.77	12	3.57	-697.00	959.00	38800	20240307	-26.42	13920	20231101	105.10	38800	-26.42	20240307	19150	49.09	20240201	38800	-26.42	20240307	13920	105.10	20231101	1.64	N	394280	100	21 억	1116191	N	N	16275	N	N
140	20240404	141027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	1250	2	4.60	17332930750	615988	75.45	27500	28850	27250	35350	19050	27200	28138.59	5.14	60569	28933	28066	27433	26566	25933	27750	26250	22	8150	100	19580	50	1	21725410	6181	-40.82	29.67	12	2.84	-697.00	959.00	38800	20240307	-26.68	13920	20231101	104.38	38800	-26.68	20240307	19150	48.56	20240201	38800	-26.68	20240307	13920	104.38	20231101	1.64	N	394280	100	21 억	1116191	N	N	16275	N	N
141	20240404	131014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	950	2	3.49	15638313500	556486	68.16	27500	28850	27250	35350	19050	27200	28102.08	5.14	58274	28933	28066	27433	26566	25933	27750	26250	22	8150	100	19580	50	1	21725410	6116	-40.39	29.35	12	2.56	-697.00	959.00	38800	20240307	-27.45	13920	20231101	102.23	38800	-27.45	20240307	19150	47.00	20240201	38800	-27.45	20240307	13920	102.23	20231101	1.64	N	394280	100	21 억	1116191	N	N	16275	N	N
142	20240404	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	1150	2	4.23	14740299450	524651	64.26	27500	28850	27250	35350	19050	27200	28095.63	5.14	54535	28933	28066	27433	26566	25933	27750	26250	22	8150	100	19580	50	1	21725410	6159	-40.67	29.56	12	2.41	-697.00	959.00	38800	20240307	-26.93	13920	20231101	103.66	38800	-26.93	20240307	19150	48.04	20240201	38800	-26.93	20240307	13920	103.66	20231101	1.64	N	394280	100	21 억	1116191	N	N	16275	N	N
143	20240404	111022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	1250	2	4.60	12189997900	435482	53.34	27500	28500	27250	35350	19050	27200	27992.17	5.14	32154	28933	28066	27433	26566	25933	27750	26250	22	8150	100	19580	50	1	21725410	6181	-40.82	29.67	12	2.00	-697.00	959.00	38800	20240307	-26.68	13920	20231101	104.38	38800	-26.68	20240307	19150	48.56	20240201	38800	-26.68	20240307	13920	104.38	20231101	1.64	N	394280	100	21 억	1116191	N	N	16275	N	N
144	20240404	101019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	850	2	3.12	8426106800	302293	37.03	27500	28400	27250	35350	19050	27200	27874.22	5.14	-13818	28933	28066	27433	26566	25933	27750	26250	22	8150	100	19580	50	1	21725410	6094	-40.24	29.25	12	1.39	-697.00	959.00	38800	20240307	-27.71	13920	20231101	101.51	38800	-27.71	20240307	19150	46.48	20240201	38800	-27.71	20240307	13920	101.51	20231101	1.64	N	394280	100	21 억	1116191	N	N	16275	N	N
145	20240404	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	350	2	1.29	1392275500	50618	6.20	27500	27700	27250	35350	19050	27200	27506.21	5.14	-7009	28933	28066	27433	26566	25933	27750	26250	22	8150	100	19580	50	1	21725410	5985	-39.53	28.73	12	0.23	-697.00	959.00	38800	20240307	-28.99	13920	20231101	97.92	38800	-28.99	20240307	19150	43.86	20240201	38800	-28.99	20240307	13920	97.92	20231101	1.64	N	394280	100	21 억	1116191	N	N	16275	N	N
146	20240403	161018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	-1550	5	-5.39	22019888950	809000	122.38	28150	28300	26800	37350	20150	28750	27218.46	4.69	99803	30250	29500	28900	28150	27550	29200	27850	22	8600	100	20700	50	1	21725410	5909	-39.02	28.36	12	3.72	-697.00	959.00	38800	20240307	-29.90	13920	20231101	95.40	38800	-29.90	20240307	19150	42.04	20240201	38800	-29.90	20240307	13920	95.40	20231101	1.65	N	394280	100	21 억	1019742	N	N	16275	N	N
147	20240403	151019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	-1500	5	-5.22	20993150800	771273	116.68	28150	28300	26800	37350	20150	28750	27218.60	4.69	87517	30250	29500	28900	28150	27550	29200	27850	22	8600	100	20700	50	1	21725410	5920	-39.10	28.42	12	3.55	-697.00	959.00	38800	20240307	-29.77	13920	20231101	95.76	38800	-29.77	20240307	19150	42.30	20240201	38800	-29.77	20240307	13920	95.76	20231101	1.65	N	394280	100	21 억	1019742	N	N	20	N	N
148	20240403	141006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	-1500	5	-5.22	18112316950	665240	100.64	28150	28300	26800	37350	20150	28750	27226.47	4.69	67861	30250	29500	28900	28150	27550	29200	27850	22	8600	100	20700	50	1	21725410	5920	-39.10	28.42	12	3.06	-697.00	959.00	38800	20240307	-29.77	13920	20231101	95.76	38800	-29.77	20240307	19150	42.30	20240201	38800	-29.77	20240307	13920	95.76	20231101	1.65	N	394280	100	21 억	1019742	N	N	20	N	N
149	20240403	131014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	-1400	5	-4.87	15597399800	573191	86.71	28150	28300	26800	37350	20150	28750	27211.21	4.69	42998	30250	29500	28900	28150	27550	29200	27850	22	8600	100	20700	50	1	21725410	5942	-39.24	28.52	12	2.64	-697.00	959.00	38800	20240307	-29.51	13920	20231101	96.48	38800	-29.51	20240307	19150	42.82	20240201	38800	-29.51	20240307	13920	96.48	20231101	1.65	N	394280	100	21 억	1019742	N	N	20	N	N
150	20240403	121007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	-1850	5	-6.43	14236666700	523084	79.13	28150	28300	26800	37350	20150	28750	27216.45	4.69	30227	30250	29500	28900	28150	27550	29200	27850	22	8600	100	20700	50	1	21725410	5844	-38.59	28.05	12	2.41	-697.00	959.00	38800	20240307	-30.67	13920	20231101	93.25	38800	-30.67	20240307	19150	40.47	20240201	38800	-30.67	20240307	13920	93.25	20231101	1.65	N	394280	100	21 억	1019742	N	N	20	N	N
151	20240403	111015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	-1700	5	-5.91	11814789850	433237	65.54	28150	28300	26800	37350	20150	28750	27270.56	4.69	37766	30250	29500	28900	28150	27550	29200	27850	22	8600	100	20700	50	1	21725410	5877	-38.81	28.21	12	1.99	-697.00	959.00	38800	20240307	-30.28	13920	20231101	94.32	38800	-30.28	20240307	19150	41.25	20240201	38800	-30.28	20240307	13920	94.32	20231101	1.65	N	394280	100	21 억	1019742	N	N	20	N	N
152	20240403	101013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	-1600	5	-5.57	9587784600	351360	53.15	28150	28300	26800	37350	20150	28750	27287.15	4.69	37347	30250	29500	28900	28150	27550	29200	27850	22	8600	100	20700	50	1	21725410	5898	-38.95	28.31	12	1.62	-697.00	959.00	38800	20240307	-30.03	13920	20231101	95.04	38800	-30.03	20240307	19150	41.78	20240201	38800	-30.03	20240307	13920	95.04	20231101	1.65	N	394280	100	21 억	1019742	N	N	20	N	N
153	20240403	091015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	-1300	5	-4.52	2075738700	74695	11.30	28150	28300	27350	37350	20150	28750	27788.02	4.69	-1782	30250	29500	28900	28150	27550	29200	27850	22	8600	100	20700	50	1	21725410	5964	-39.38	28.62	12	0.34	-697.00	959.00	38800	20240307	-29.25	13920	20231101	97.20	38800	-29.25	20240307	19150	43.34	20240201	38800	-29.25	20240307	13920	97.20	20231101	1.65	N	394280	100	21 억	1019742	N	N	20	N	N
154	20240402	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	-250	5	-0.86	19040583600	654934	175.83	29000	29650	28300	37700	20300	29000	29073.93	4.73	-9350	29900	29450	29050	28600	28200	29675	28825	22	8700	100	20880	50	1	21725410	6246	-41.25	29.98	12	3.01	-697.00	959.00	38800	20240307	-25.90	13920	20231101	106.54	38800	-25.90	20240307	19150	50.13	20240201	38800	-25.90	20240307	13920	106.54	20231101	1.66	N	394280	100	21 억	1027487	N	N	20	N	N
155	20240402	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	-250	5	-0.86	18482330450	635515	170.61	29000	29650	28300	37700	20300	29000	29082.48	4.73	-10021	29900	29450	29050	28600	28200	29675	28825	22	8700	100	20880	50	1	21725410	6246	-41.25	29.98	12	2.93	-697.00	959.00	38800	20240307	-25.90	13920	20231101	106.54	38800	-25.90	20240307	19150	50.13	20240201	38800	-25.90	20240307	13920	106.54	20231101	1.66	N	394280	100	21 억	1027487	N	N	2387	N	N
156	20240402	141010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	-150	5	-0.52	14935960250	511462	137.31	29000	29650	28700	37700	20300	29000	29202.59	4.73	-10088	29900	29450	29050	28600	28200	29675	28825	22	8700	100	20880	50	1	21725410	6268	-41.39	30.08	12	2.35	-697.00	959.00	38800	20240307	-25.64	13920	20231101	107.26	38800	-25.64	20240307	19150	50.65	20240201	38800	-25.64	20240307	13920	107.26	20231101	1.66	N	394280	100	21 억	1027487	N	N	2387	N	N
157	20240402	130955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29200	200	2	0.69	13158855400	450217	120.87	29000	29650	28700	37700	20300	29000	29227.94	4.73	8741	29900	29450	29050	28600	28200	29675	28825	22	8700	100	20880	50	1	21725410	6344	-41.89	30.45	12	2.07	-697.00	959.00	38800	20240307	-24.74	13920	20231101	109.77	38800	-24.74	20240307	19150	52.48	20240201	38800	-24.74	20240307	13920	109.77	20231101	1.66	N	394280	100	21 억	1027487	N	N	2387	N	N
158	20240402	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29450	450	2	1.55	11948838950	408787	109.75	29000	29650	28700	37700	20300	29000	29230.13	4.73	14403	29900	29450	29050	28600	28200	29675	28825	22	8700	100	20880	50	1	21725410	6398	-42.25	30.71	12	1.88	-697.00	959.00	38800	20240307	-24.10	13920	20231101	111.57	38800	-24.10	20240307	19150	53.79	20240201	38800	-24.10	20240307	13920	111.57	20231101	1.66	N	394280	100	21 억	1027487	N	N	2387	N	N
159	20240402	110956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	100	2	0.34	9569335350	327636	87.96	29000	29650	28700	37700	20300	29000	29207.38	4.73	6323	29900	29450	29050	28600	28200	29675	28825	22	8700	100	20880	50	1	21725410	6322	-41.75	30.34	12	1.51	-697.00	959.00	38800	20240307	-25.00	13920	20231101	109.05	38800	-25.00	20240307	19150	51.96	20240201	38800	-25.00	20240307	13920	109.05	20231101	1.66	N	394280	100	21 억	1027487	N	N	2387	N	N
160	20240402	101000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29050	50	2	0.17	7334485100	250637	67.29	29000	29650	28700	37700	20300	29000	29263.65	4.73	7600	29900	29450	29050	28600	28200	29675	28825	22	8700	100	20880	50	1	21725410	6311	-41.68	30.29	12	1.15	-697.00	959.00	38800	20240307	-25.13	13920	20231101	108.69	38800	-25.13	20240307	19150	51.70	20240201	38800	-25.13	20240307	13920	108.69	20231101	1.66	N	394280	100	21 억	1027487	N	N	2387	N	N
161	20240402	090956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	100	2	0.34	1229933900	42129	11.31	29000	29350	29000	37700	20300	29000	29195.68	4.73	2133	29900	29450	29050	28600	28200	29675	28825	22	8700	100	20880	50	1	21725410	6322	-41.75	30.34	12	0.19	-697.00	959.00	38800	20240307	-25.00	13920	20231101	109.05	38800	-25.00	20240307	19150	51.96	20240201	38800	-25.00	20240307	13920	109.05	20231101	1.66	N	394280	100	21 억	1027487	N	N	2387	N	N
162	20240401	160955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29000	400	2	1.40	10670650950	367896	49.51	28850	29500	28650	37150	20050	28600	29005.01	4.73	8635	30800	29700	29100	28000	27400	29400	27700	22	8550	100	20590	50	1	21725410	6300	-41.61	30.24	12	1.69	-697.00	959.00	38800	20240307	-25.26	13920	20231101	108.33	38800	-25.26	20240307	19150	51.44	20240201	38800	-25.26	20240307	13920	108.33	20231101	1.62	N	394280	100	21 억	1027069	N	N	2387	N	N
163	20240401	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28900	300	2	1.05	10131741050	349291	47.01	28850	29500	28650	37150	20050	28600	29007.06	4.73	6576	30800	29700	29100	28000	27400	29400	27700	22	8550	100	20590	50	1	21725410	6279	-41.46	30.14	12	1.61	-697.00	959.00	38800	20240307	-25.52	13920	20231101	107.61	38800	-25.52	20240307	19150	50.91	20240201	38800	-25.52	20240307	13920	107.61	20231101	1.62	N	394280	100	21 억	1027069	N	N	717	N	N
164	20240401	140952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	250	2	0.87	8908303550	307011	41.32	28850	29500	28650	37150	20050	28600	29016.78	4.73	-1912	30800	29700	29100	28000	27400	29400	27700	22	8550	100	20590	50	1	21725410	6268	-41.39	30.08	12	1.41	-697.00	959.00	38800	20240307	-25.64	13920	20231101	107.26	38800	-25.64	20240307	19150	50.65	20240201	38800	-25.64	20240307	13920	107.26	20231101	1.62	N	394280	100	21 억	1027069	N	N	717	N	N
165	20240401	130950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	250	2	0.87	8105366400	279136	37.57	28850	29500	28650	37150	20050	28600	29037.97	4.73	-1132	30800	29700	29100	28000	27400	29400	27700	22	8550	100	20590	50	1	21725410	6268	-41.39	30.08	12	1.28	-697.00	959.00	38800	20240307	-25.64	13920	20231101	107.26	38800	-25.64	20240307	19150	50.65	20240201	38800	-25.64	20240307	13920	107.26	20231101	1.62	N	394280	100	21 억	1027069	N	N	717	N	N
166	20240401	120956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28700	100	2	0.35	7210980400	248159	33.40	28850	29500	28650	37150	20050	28600	29058.65	4.73	1656	30800	29700	29100	28000	27400	29400	27700	22	8550	100	20590	50	1	21725410	6235	-41.18	29.93	12	1.14	-697.00	959.00	38800	20240307	-26.03	13920	20231101	106.18	38800	-26.03	20240307	19150	49.87	20240201	38800	-26.03	20240307	13920	106.18	20231101	1.62	N	394280	100	21 억	1027069	N	N	717	N	N
167	20240401	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	250	2	0.87	6116684900	210078	28.27	28850	29500	28800	37150	20050	28600	29117.25	4.73	10901	30800	29700	29100	28000	27400	29400	27700	22	8550	100	20590	50	1	21725410	6268	-41.39	30.08	12	0.97	-697.00	959.00	38800	20240307	-25.64	13920	20231101	107.26	38800	-25.64	20240307	19150	50.65	20240201	38800	-25.64	20240307	13920	107.26	20231101	1.62	N	394280	100	21 억	1027069	N	N	717	N	N
168	20240401	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	500	2	1.75	4906189250	168300	22.65	28850	29500	28850	37150	20050	28600	29152.77	4.73	24829	30800	29700	29100	28000	27400	29400	27700	22	8550	100	20590	50	1	21725410	6322	-41.75	30.34	12	0.77	-697.00	959.00	38800	20240307	-25.00	13920	20231101	109.05	38800	-25.00	20240307	19150	51.96	20240201	38800	-25.00	20240307	13920	109.05	20231101	1.62	N	394280	100	21 억	1027069	N	N	717	N	N
169	20240401	090950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	650	2	2.27	1417391550	48814	6.57	28850	29300	28850	37150	20050	28600	29040.21	4.73	6665	30800	29700	29100	28000	27400	29400	27700	22	8550	100	20590	50	1	21725410	6355	-41.97	30.50	12	0.22	-697.00	959.00	38800	20240307	-24.61	13920	20231101	110.13	38800	-24.61	20240307	19150	52.74	20240201	38800	-24.61	20240307	13920	110.13	20231101	1.62	N	394280	100	21 억	1027069	N	N	717	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History