KissMeData/234340/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18190	-350	5	-1.89	315913850	17291	83.03	18500	18580	18000	24100	12980	18540	18270.44	4.70	-2507	19133	18836	18363	18066	17593	18985	18215	47	5560	500	13340	10	1	9453000	1720	15.23	1.04	12	0.18	1194.00	17423.00	29450	20240111	-38.23	13730	20231101	32.48	29450	-38.23	20240111	16260	11.87	20240408	29450	-38.23	20240111	13730	32.48	20231101	1.81	N	234340	500	47 억	444618	N	N	0	N	N
3	20240430	151049	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18200	-340	5	-1.83	312438870	17100	82.12	18500	18580	18000	24100	12980	18540	18271.28	4.70	-2489	19133	18836	18363	18066	17593	18985	18215	47	5560	500	13340	10	1	9453000	1720	15.24	1.04	12	0.18	1194.00	17423.00	29450	20240111	-38.20	13730	20231101	32.56	29450	-38.20	20240111	16260	11.93	20240408	29450	-38.20	20240111	13730	32.56	20231101	1.81	N	234340	500	47 억	444618	N	N	0	N	N
4	20240430	141049	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18390	-150	5	-0.81	234510830	12841	61.66	18500	18580	18000	24100	12980	18540	18262.66	4.70	-3779	19133	18836	18363	18066	17593	18985	18215	47	5560	500	13340	10	1	9453000	1738	15.40	1.06	12	0.14	1194.00	17423.00	29450	20240111	-37.56	13730	20231101	33.94	29450	-37.56	20240111	16260	13.10	20240408	29450	-37.56	20240111	13730	33.94	20231101	1.81	N	234340	500	47 억	444618	N	N	0	N	N
5	20240430	131051	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18320	-220	5	-1.19	178246390	9773	46.93	18500	18580	18000	24100	12980	18540	18238.66	4.70	-3621	19133	18836	18363	18066	17593	18985	18215	47	5560	500	13340	10	1	9453000	1732	15.34	1.05	12	0.10	1194.00	17423.00	29450	20240111	-37.79	13730	20231101	33.43	29450	-37.79	20240111	16260	12.67	20240408	29450	-37.79	20240111	13730	33.43	20231101	1.81	N	234340	500	47 억	444618	N	N	0	N	N
6	20240430	121047	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18160	-380	5	-2.05	144600490	7932	38.09	18500	18580	18000	24100	12980	18540	18230.02	4.70	-3403	19133	18836	18363	18066	17593	18985	18215	47	5560	500	13340	10	1	9453000	1717	15.21	1.04	12	0.08	1194.00	17423.00	29450	20240111	-38.34	13730	20231101	32.27	29450	-38.34	20240111	16260	11.69	20240408	29450	-38.34	20240111	13730	32.27	20231101	1.81	N	234340	500	47 억	444618	N	N	0	N	N
7	20240430	111043	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18150	-390	5	-2.10	108580230	5949	28.57	18500	18580	18000	24100	12980	18540	18251.85	4.70	-1980	19133	18836	18363	18066	17593	18985	18215	47	5560	500	13340	10	1	9453000	1716	15.20	1.04	12	0.06	1194.00	17423.00	29450	20240111	-38.37	13730	20231101	32.19	29450	-38.37	20240111	16260	11.62	20240408	29450	-38.37	20240111	13730	32.19	20231101	1.81	N	234340	500	47 억	444618	N	N	0	N	N
8	20240430	101045	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18190	-350	5	-1.89	64938850	3544	17.02	18500	18580	18000	24100	12980	18540	18323.60	4.70	-234	19133	18836	18363	18066	17593	18985	18215	47	5560	500	13340	10	1	9453000	1720	15.23	1.04	12	0.04	1194.00	17423.00	29450	20240111	-38.23	13730	20231101	32.48	29450	-38.23	20240111	16260	11.87	20240408	29450	-38.23	20240111	13730	32.48	20231101	1.81	N	234340	500	47 억	444618	N	N	0	N	N
9	20240430	091055	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18340	-200	5	-1.08	29558140	1615	7.76	18500	18500	18000	24100	12980	18540	18302.25	4.70	548	19133	18836	18363	18066	17593	18985	18215	47	5560	500	13340	10	1	9453000	1734	15.36	1.05	12	0.02	1194.00	17423.00	29450	20240111	-37.72	13730	20231101	33.58	29450	-37.72	20240111	16260	12.79	20240408	29450	-37.72	20240111	13730	33.58	20231101	1.81	N	234340	500	47 억	444618	N	N	0	N	N
10	20240429	161033	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18540	460	2	2.54	384209540	20823	163.86	18080	18660	17890	23500	12660	18080	18451.21	4.56	1847	18346	18212	18056	17922	17766	18280	17990	47	5420	500	13010	10	1	9453000	1753	15.53	1.06	12	0.22	1194.00	17423.00	29450	20240111	-37.05	13730	20231101	35.03	29450	-37.05	20240111	16260	14.02	20240408	29450	-37.05	20240111	13730	35.03	20231101	1.82	N	234340	500	47 억	431149	N	N	3	N	N
11	20240429	151044	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18530	450	2	2.49	377832400	20479	161.15	18080	18660	17890	23500	12660	18080	18449.75	4.56	1919	18346	18212	18056	17922	17766	18280	17990	47	5420	500	13010	10	1	9453000	1752	15.52	1.06	12	0.22	1194.00	17423.00	29450	20240111	-37.08	13730	20231101	34.96	29450	-37.08	20240111	16260	13.96	20240408	29450	-37.08	20240111	13730	34.96	20231101	1.82	N	234340	500	47 억	431149	N	N	3	N	N
12	20240429	141001	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18510	430	2	2.38	289097560	15703	123.57	18080	18630	17890	23500	12660	18080	18410.34	4.56	2397	18346	18212	18056	17922	17766	18280	17990	47	5420	500	13010	10	1	9453000	1750	15.50	1.06	12	0.17	1194.00	17423.00	29450	20240111	-37.15	13730	20231101	34.81	29450	-37.15	20240111	16260	13.84	20240408	29450	-37.15	20240111	13730	34.81	20231101	1.82	N	234340	500	47 억	431149	N	N	3	N	N
13	20240429	131043	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18600	520	2	2.88	219370030	11945	94.00	18080	18630	17890	23500	12660	18080	18365.01	4.56	2777	18346	18212	18056	17922	17766	18280	17990	47	5420	500	13010	10	1	9453000	1758	15.58	1.07	12	0.13	1194.00	17423.00	29450	20240111	-36.84	13730	20231101	35.47	29450	-36.84	20240111	16260	14.39	20240408	29450	-36.84	20240111	13730	35.47	20231101	1.82	N	234340	500	47 억	431149	N	N	3	N	N
14	20240429	121042	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18470	390	2	2.16	144541380	7907	62.22	18080	18470	17890	23500	12660	18080	18280.18	4.56	2153	18346	18212	18056	17922	17766	18280	17990	47	5420	500	13010	10	1	9453000	1746	15.47	1.06	12	0.08	1194.00	17423.00	29450	20240111	-37.28	13730	20231101	34.52	29450	-37.28	20240111	16260	13.59	20240408	29450	-37.28	20240111	13730	34.52	20231101	1.82	N	234340	500	47 억	431149	N	N	3	N	N
15	20240429	111017	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18340	260	2	1.44	86110490	4728	37.20	18080	18360	17890	23500	12660	18080	18212.88	4.56	1793	18346	18212	18056	17922	17766	18280	17990	47	5420	500	13010	10	1	9453000	1734	15.36	1.05	12	0.05	1194.00	17423.00	29450	20240111	-37.72	13730	20231101	33.58	29450	-37.72	20240111	16260	12.79	20240408	29450	-37.72	20240111	13730	33.58	20231101	1.82	N	234340	500	47 억	431149	N	N	3	N	N
16	20240429	101042	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18240	160	2	0.88	41663190	2299	18.09	18080	18250	17890	23500	12660	18080	18122.31	4.56	1264	18346	18212	18056	17922	17766	18280	17990	47	5420	500	13010	10	1	9453000	1724	15.28	1.05	12	0.02	1194.00	17423.00	29450	20240111	-38.06	13730	20231101	32.85	29450	-38.06	20240111	16260	12.18	20240408	29450	-38.06	20240111	13730	32.85	20231101	1.82	N	234340	500	47 억	431149	N	N	3	N	N
17	20240429	091042	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18000	-80	5	-0.44	5008240	278	2.19	18080	18160	17890	23500	12660	18080	18015.25	4.56	25	18346	18212	18056	17922	17766	18280	17990	47	5420	500	13010	10	1	9453000	1702	15.08	1.03	12	0.00	1194.00	17423.00	29450	20240111	-38.88	13730	20231101	31.10	29450	-38.88	20240111	16260	10.70	20240408	29450	-38.88	20240111	13730	31.10	20231101	1.82	N	234340	500	47 억	431149	N	N	3	N	N
18	20240426	161038	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18080	30	2	0.17	228517800	12678	54.57	18050	18190	17900	23450	12640	18050	18024.75	4.51	3687	18790	18420	18210	17840	17630	18315	17735	47	5400	500	12990	10	1	9453000	1709	15.14	1.04	12	0.13	1194.00	17423.00	29450	20240111	-38.61	13730	20231101	31.68	29450	-38.61	20240111	16260	11.19	20240408	29450	-38.61	20240111	13730	31.68	20231101	1.81	N	234340	500	47 억	426215	N	N	3	N	N
19	20240426	151039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18080	30	2	0.17	226167400	12548	54.01	18050	18190	17900	23450	12640	18050	18024.18	4.51	3704	18790	18420	18210	17840	17630	18315	17735	47	5400	500	12990	10	1	9453000	1709	15.14	1.04	12	0.13	1194.00	17423.00	29450	20240111	-38.61	13730	20231101	31.68	29450	-38.61	20240111	16260	11.19	20240408	29450	-38.61	20240111	13730	31.68	20231101	1.81	N	234340	500	47 억	426215	N	N	2	N	N
20	20240426	141037	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18110	60	2	0.33	215200030	11943	51.41	18050	18190	17900	23450	12640	18050	18018.93	4.51	3725	18790	18420	18210	17840	17630	18315	17735	47	5400	500	12990	10	1	9453000	1712	15.17	1.04	12	0.13	1194.00	17423.00	29450	20240111	-38.51	13730	20231101	31.90	29450	-38.51	20240111	16260	11.38	20240408	29450	-38.51	20240111	13730	31.90	20231101	1.81	N	234340	500	47 억	426215	N	N	2	N	N
21	20240426	131038	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18110	60	2	0.33	203961240	11322	48.73	18050	18190	17900	23450	12640	18050	18014.59	4.51	3271	18790	18420	18210	17840	17630	18315	17735	47	5400	500	12990	10	1	9453000	1712	15.17	1.04	12	0.12	1194.00	17423.00	29450	20240111	-38.51	13730	20231101	31.90	29450	-38.51	20240111	16260	11.38	20240408	29450	-38.51	20240111	13730	31.90	20231101	1.81	N	234340	500	47 억	426215	N	N	2	N	N
22	20240426	121035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18080	30	2	0.17	187469480	10410	44.81	18050	18190	17900	23450	12640	18050	18008.60	4.51	2686	18790	18420	18210	17840	17630	18315	17735	47	5400	500	12990	10	1	9453000	1709	15.14	1.04	12	0.11	1194.00	17423.00	29450	20240111	-38.61	13730	20231101	31.68	29450	-38.61	20240111	16260	11.19	20240408	29450	-38.61	20240111	13730	31.68	20231101	1.81	N	234340	500	47 억	426215	N	N	2	N	N
23	20240426	111035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18010	-40	5	-0.22	142500020	7922	34.10	18050	18160	17900	23450	12640	18050	17987.88	4.51	2416	18790	18420	18210	17840	17630	18315	17735	47	5400	500	12990	10	1	9453000	1702	15.08	1.03	12	0.08	1194.00	17423.00	29450	20240111	-38.85	13730	20231101	31.17	29450	-38.85	20240111	16260	10.76	20240408	29450	-38.85	20240111	13730	31.17	20231101	1.81	N	234340	500	47 억	426215	N	N	2	N	N
24	20240426	101035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17970	-80	5	-0.44	105855050	5888	25.34	18050	18160	17900	23450	12640	18050	17978.10	4.51	1796	18790	18420	18210	17840	17630	18315	17735	47	5400	500	12990	10	1	9453000	1699	15.05	1.03	12	0.06	1194.00	17423.00	29450	20240111	-38.98	13730	20231101	30.88	29450	-38.98	20240111	16260	10.52	20240408	29450	-38.98	20240111	13730	30.88	20231101	1.81	N	234340	500	47 억	426215	N	N	2	N	N
25	20240426	091040	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18000	-50	5	-0.28	7562460	419	1.80	18050	18160	18000	23450	12640	18050	18048.83	4.51	286	18790	18420	18210	17840	17630	18315	17735	47	5400	500	12990	10	1	9453000	1702	15.08	1.03	12	0.00	1194.00	17423.00	29450	20240111	-38.88	13730	20231101	31.10	29450	-38.88	20240111	16260	10.70	20240408	29450	-38.88	20240111	13730	31.10	20231101	1.81	N	234340	500	47 억	426215	N	N	2	N	N
26	20240425	161031	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18050	-530	5	-2.85	423615440	23233	83.95	18580	18580	18000	24150	13010	18580	18233.35	4.57	-5687	19060	18820	18350	18110	17640	18940	18230	47	5570	500	13370	10	1	9453000	1706	15.12	1.04	12	0.25	1194.00	17423.00	29450	20240111	-38.71	13730	20231101	31.46	29450	-38.71	20240111	16260	11.01	20240408	29450	-38.71	20240111	13730	31.46	20231101	1.79	N	234340	500	47 억	431994	N	N	2	N	N
27	20240425	151036	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18060	-520	5	-2.80	416755180	22853	82.57	18580	18580	18000	24150	13010	18580	18236.34	4.57	-5406	19060	18820	18350	18110	17640	18940	18230	47	5570	500	13370	10	1	9453000	1707	15.13	1.04	12	0.24	1194.00	17423.00	29450	20240111	-38.68	13730	20231101	31.54	29450	-38.68	20240111	16260	11.07	20240408	29450	-38.68	20240111	13730	31.54	20231101	1.79	N	234340	500	47 억	431994	N	N	2	N	N
28	20240425	141033	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18130	-450	5	-2.42	350042290	19158	69.22	18580	18580	18110	24150	13010	18580	18271.34	4.57	-4126	19060	18820	18350	18110	17640	18940	18230	47	5570	500	13370	10	1	9453000	1714	15.18	1.04	12	0.20	1194.00	17423.00	29450	20240111	-38.44	13730	20231101	32.05	29450	-38.44	20240111	16260	11.50	20240408	29450	-38.44	20240111	13730	32.05	20231101	1.79	N	234340	500	47 억	431994	N	N	2	N	N
29	20240425	131033	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18200	-380	5	-2.05	322226650	17626	63.69	18580	18580	18110	24150	13010	18580	18281.33	4.57	-2808	19060	18820	18350	18110	17640	18940	18230	47	5570	500	13370	10	1	9453000	1720	15.24	1.04	12	0.19	1194.00	17423.00	29450	20240111	-38.20	13730	20231101	32.56	29450	-38.20	20240111	16260	11.93	20240408	29450	-38.20	20240111	13730	32.56	20231101	1.79	N	234340	500	47 억	431994	N	N	2	N	N
30	20240425	121030	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18140	-440	5	-2.37	281237390	15370	55.54	18580	18580	18110	24150	13010	18580	18297.81	4.57	-2083	19060	18820	18350	18110	17640	18940	18230	47	5570	500	13370	10	1	9453000	1715	15.19	1.04	12	0.16	1194.00	17423.00	29450	20240111	-38.40	13730	20231101	32.12	29450	-38.40	20240111	16260	11.56	20240408	29450	-38.40	20240111	13730	32.12	20231101	1.79	N	234340	500	47 억	431994	N	N	2	N	N
31	20240425	111032	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18120	-460	5	-2.48	264106960	14426	52.12	18580	18580	18120	24150	13010	18580	18307.71	4.57	-2035	19060	18820	18350	18110	17640	18940	18230	47	5570	500	13370	10	1	9453000	1713	15.18	1.04	12	0.15	1194.00	17423.00	29450	20240111	-38.47	13730	20231101	31.97	29450	-38.47	20240111	16260	11.44	20240408	29450	-38.47	20240111	13730	31.97	20231101	1.79	N	234340	500	47 억	431994	N	N	2	N	N
32	20240425	101031	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18260	-320	5	-1.72	167854690	9128	32.98	18580	18580	18250	24150	13010	18580	18388.99	4.57	-3572	19060	18820	18350	18110	17640	18940	18230	47	5570	500	13370	10	1	9453000	1726	15.29	1.05	12	0.10	1194.00	17423.00	29450	20240111	-38.00	13730	20231101	32.99	29450	-38.00	20240111	16260	12.30	20240408	29450	-38.00	20240111	13730	32.99	20231101	1.79	N	234340	500	47 억	431994	N	N	2	N	N
33	20240425	091035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18380	-200	5	-1.08	49465480	2681	9.69	18580	18580	18250	24150	13010	18580	18450.38	4.57	-2074	19060	18820	18350	18110	17640	18940	18230	47	5570	500	13370	10	1	9453000	1737	15.39	1.05	12	0.03	1194.00	17423.00	29450	20240111	-37.59	13730	20231101	33.87	29450	-37.59	20240111	16260	13.04	20240408	29450	-37.59	20240111	13730	33.87	20231101	1.79	N	234340	500	47 억	431994	N	N	2	N	N
34	20240424	161014	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18580	590	2	3.28	498086510	27175	95.68	17990	18590	17880	23350	12600	17990	18328.58	4.55	978	18610	18300	18000	17690	17390	18455	17845	47	5360	500	12950	10	1	9453000	1756	15.56	1.07	12	0.29	1194.00	17423.00	29450	20240111	-36.91	13730	20231101	35.32	29450	-36.91	20240111	16260	14.27	20240408	29450	-36.91	20240111	13730	35.32	20231101	1.80	N	234340	500	47 억	430437	N	N	2	N	N
35	20240424	151030	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18400	410	2	2.28	431999270	23610	83.13	17990	18480	17880	23350	12600	17990	18297.30	4.55	1786	18610	18300	18000	17690	17390	18455	17845	47	5360	500	12950	10	1	9453000	1739	15.41	1.06	12	0.25	1194.00	17423.00	29450	20240111	-37.52	13730	20231101	34.01	29450	-37.52	20240111	16260	13.16	20240408	29450	-37.52	20240111	13730	34.01	20231101	1.80	N	234340	500	47 억	430437	N	N	2	N	N
36	20240424	141030	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18380	390	2	2.17	347988270	19049	67.07	17990	18450	17880	23350	12600	17990	18268.06	4.55	2601	18610	18300	18000	17690	17390	18455	17845	47	5360	500	12950	10	1	9453000	1737	15.39	1.05	12	0.20	1194.00	17423.00	29450	20240111	-37.59	13730	20231101	33.87	29450	-37.59	20240111	16260	13.04	20240408	29450	-37.59	20240111	13730	33.87	20231101	1.80	N	234340	500	47 억	430437	N	N	2	N	N
37	20240424	131033	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18320	330	2	1.83	282309680	15478	54.50	17990	18350	17880	23350	12600	17990	18239.42	4.55	1898	18610	18300	18000	17690	17390	18455	17845	47	5360	500	12950	10	1	9453000	1732	15.34	1.05	12	0.16	1194.00	17423.00	29450	20240111	-37.79	13730	20231101	33.43	29450	-37.79	20240111	16260	12.67	20240408	29450	-37.79	20240111	13730	33.43	20231101	1.80	N	234340	500	47 억	430437	N	N	2	N	N
38	20240424	121028	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18280	290	2	1.61	221654590	12166	42.84	17990	18300	17880	23350	12600	17990	18219.18	4.55	902	18610	18300	18000	17690	17390	18455	17845	47	5360	500	12950	10	1	9453000	1728	15.31	1.05	12	0.13	1194.00	17423.00	29450	20240111	-37.93	13730	20231101	33.14	29450	-37.93	20240111	16260	12.42	20240408	29450	-37.93	20240111	13730	33.14	20231101	1.80	N	234340	500	47 억	430437	N	N	2	N	N
39	20240424	111027	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18270	280	2	1.56	196478800	10786	37.98	17990	18300	17880	23350	12600	17990	18216.09	4.55	1112	18610	18300	18000	17690	17390	18455	17845	47	5360	500	12950	10	1	9453000	1727	15.30	1.05	12	0.11	1194.00	17423.00	29450	20240111	-37.96	13730	20231101	33.07	29450	-37.96	20240111	16260	12.36	20240408	29450	-37.96	20240111	13730	33.07	20231101	1.80	N	234340	500	47 억	430437	N	N	2	N	N
40	20240424	101024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18180	190	2	1.06	159773950	8772	30.89	17990	18300	17880	23350	12600	17990	18214.08	4.55	1291	18610	18300	18000	17690	17390	18455	17845	47	5360	500	12950	10	1	9453000	1719	15.23	1.04	12	0.09	1194.00	17423.00	29450	20240111	-38.27	13730	20231101	32.41	29450	-38.27	20240111	16260	11.81	20240408	29450	-38.27	20240111	13730	32.41	20231101	1.80	N	234340	500	47 억	430437	N	N	2	N	N
41	20240424	091028	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18230	240	2	1.33	13032880	720	2.54	17990	18230	17880	23350	12600	17990	18101.22	4.55	-67	18610	18300	18000	17690	17390	18455	17845	47	5360	500	12950	10	1	9453000	1723	15.27	1.05	12	0.01	1194.00	17423.00	29450	20240111	-38.10	13730	20231101	32.77	29450	-38.10	20240111	16260	12.12	20240408	29450	-38.10	20240111	13730	32.77	20231101	1.80	N	234340	500	47 억	430437	N	N	2	N	N
42	20240423	161003	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17990	290	2	1.64	512399070	28400	96.73	17700	18310	17700	23000	12390	17700	18042.22	4.58	-6869	18260	17980	17490	17210	16720	18120	17350	47	5300	500	12740	10	1	9453000	1701	15.07	1.03	12	0.30	1194.00	17423.00	29450	20240111	-38.91	13730	20231101	31.03	29450	-38.91	20240111	16260	10.64	20240408	29450	-38.91	20240111	13730	31.03	20231101	1.81	N	234340	500	47 억	433408	N	N	2	N	N
43	20240423	151024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17960	260	2	1.47	499093270	27660	94.21	17700	18310	17700	23000	12390	17700	18043.86	4.58	-6797	18260	17980	17490	17210	16720	18120	17350	47	5300	500	12740	10	1	9453000	1698	15.04	1.03	12	0.29	1194.00	17423.00	29450	20240111	-39.02	13730	20231101	30.81	29450	-39.02	20240111	16260	10.46	20240408	29450	-39.02	20240111	13730	30.81	20231101	1.81	N	234340	500	47 억	433408	N	N	0	N	N
44	20240423	141023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17910	210	2	1.19	464063340	25708	87.56	17700	18310	17700	23000	12390	17700	18051.32	4.58	-6833	18260	17980	17490	17210	16720	18120	17350	47	5300	500	12740	10	1	9453000	1693	15.00	1.03	12	0.27	1194.00	17423.00	29450	20240111	-39.19	13730	20231101	30.44	29450	-39.19	20240111	16260	10.15	20240408	29450	-39.19	20240111	13730	30.44	20231101	1.81	N	234340	500	47 억	433408	N	N	0	N	N
45	20240423	131021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18000	300	2	1.69	417102370	23091	78.65	17700	18310	17700	23000	12390	17700	18063.42	4.58	-6466	18260	17980	17490	17210	16720	18120	17350	47	5300	500	12740	10	1	9453000	1702	15.08	1.03	12	0.24	1194.00	17423.00	29450	20240111	-38.88	13730	20231101	31.10	29450	-38.88	20240111	16260	10.70	20240408	29450	-38.88	20240111	13730	31.10	20231101	1.81	N	234340	500	47 억	433408	N	N	0	N	N
46	20240423	121021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18050	350	2	1.98	372270530	20600	70.16	17700	18310	17700	23000	12390	17700	18071.38	4.58	-6993	18260	17980	17490	17210	16720	18120	17350	47	5300	500	12740	10	1	9453000	1706	15.12	1.04	12	0.22	1194.00	17423.00	29450	20240111	-38.71	13730	20231101	31.46	29450	-38.71	20240111	16260	11.01	20240408	29450	-38.71	20240111	13730	31.46	20231101	1.81	N	234340	500	47 억	433408	N	N	0	N	N
47	20240423	111022	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17900	200	2	1.13	302254890	16725	56.96	17700	18310	17700	23000	12390	17700	18072.04	4.58	-6681	18260	17980	17490	17210	16720	18120	17350	47	5300	500	12740	10	1	9453000	1692	14.99	1.03	12	0.18	1194.00	17423.00	29450	20240111	-39.22	13730	20231101	30.37	29450	-39.22	20240111	16260	10.09	20240408	29450	-39.22	20240111	13730	30.37	20231101	1.81	N	234340	500	47 억	433408	N	N	0	N	N
48	20240423	101020	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17910	210	2	1.19	277399460	15341	52.25	17700	18310	17700	23000	12390	17700	18082.23	4.58	-6159	18260	17980	17490	17210	16720	18120	17350	47	5300	500	12740	10	1	9453000	1693	15.00	1.03	12	0.16	1194.00	17423.00	29450	20240111	-39.19	13730	20231101	30.44	29450	-39.19	20240111	16260	10.15	20240408	29450	-39.19	20240111	13730	30.44	20231101	1.81	N	234340	500	47 억	433408	N	N	0	N	N
49	20240423	091021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18030	330	2	1.86	34377620	1916	6.53	17700	18030	17700	23000	12390	17700	17942.39	4.58	615	18260	17980	17490	17210	16720	18120	17350	47	5300	500	12740	10	1	9453000	1704	15.10	1.03	12	0.02	1194.00	17423.00	29450	20240111	-38.78	13730	20231101	31.32	29450	-38.78	20240111	16260	10.89	20240408	29450	-38.78	20240111	13730	31.32	20231101	1.81	N	234340	500	47 억	433408	N	N	0	N	N
50	20240422	161018	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17700	700	2	4.12	513131090	29325	136.96	17020	17770	17000	22100	11900	17000	17498.08	4.54	-679	17813	17406	17143	16736	16473	17275	16605	47	5100	500	12240	10	1	9453000	1673	14.82	1.02	12	0.31	1194.00	17423.00	29450	20240111	-39.90	13730	20231101	28.91	29450	-39.90	20240111	16260	8.86	20240408	29450	-39.90	20240111	13730	28.91	20231101	1.76	N	234340	500	47 억	428780	N	N	1	N	N
51	20240422	151016	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17690	690	2	4.06	506191200	28933	135.13	17020	17770	17000	22100	11900	17000	17495.29	4.54	-617	17813	17406	17143	16736	16473	17275	16605	47	5100	500	12240	10	1	9453000	1672	14.82	1.02	12	0.31	1194.00	17423.00	29450	20240111	-39.93	13730	20231101	28.84	29450	-39.93	20240111	16260	8.79	20240408	29450	-39.93	20240111	13730	28.84	20231101	1.76	N	234340	500	47 억	428780	N	N	1	N	N
52	20240422	141017	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17660	660	2	3.88	394297340	22612	105.60	17020	17660	17000	22100	11900	17000	17437.53	4.54	-1615	17813	17406	17143	16736	16473	17275	16605	47	5100	500	12240	10	1	9453000	1669	14.79	1.01	12	0.24	1194.00	17423.00	29450	20240111	-40.03	13730	20231101	28.62	29450	-40.03	20240111	16260	8.61	20240408	29450	-40.03	20240111	13730	28.62	20231101	1.76	N	234340	500	47 억	428780	N	N	1	N	N
53	20240422	131014	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17550	550	2	3.24	338814030	19449	90.83	17020	17640	17000	22100	11900	17000	17420.64	4.54	-1545	17813	17406	17143	16736	16473	17275	16605	47	5100	500	12240	10	1	9453000	1659	14.70	1.01	12	0.21	1194.00	17423.00	29450	20240111	-40.41	13730	20231101	27.82	29450	-40.41	20240111	16260	7.93	20240408	29450	-40.41	20240111	13730	27.82	20231101	1.76	N	234340	500	47 억	428780	N	N	1	N	N
54	20240422	121013	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17450	450	2	2.65	264983730	15238	71.17	17020	17590	17000	22100	11900	17000	17389.67	4.54	-715	17813	17406	17143	16736	16473	17275	16605	47	5100	500	12240	10	1	9453000	1650	14.61	1.00	12	0.16	1194.00	17423.00	29450	20240111	-40.75	13730	20231101	27.09	29450	-40.75	20240111	16260	7.32	20240408	29450	-40.75	20240111	13730	27.09	20231101	1.76	N	234340	500	47 억	428780	N	N	1	N	N
55	20240422	111015	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17450	450	2	2.65	233181750	13416	62.66	17020	17590	17000	22100	11900	17000	17380.87	4.54	-418	17813	17406	17143	16736	16473	17275	16605	47	5100	500	12240	10	1	9453000	1650	14.61	1.00	12	0.14	1194.00	17423.00	29450	20240111	-40.75	13730	20231101	27.09	29450	-40.75	20240111	16260	7.32	20240408	29450	-40.75	20240111	13730	27.09	20231101	1.76	N	234340	500	47 억	428780	N	N	1	N	N
56	20240422	101015	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17490	490	2	2.88	176077060	10144	47.38	17020	17590	17000	22100	11900	17000	17357.75	4.54	-149	17813	17406	17143	16736	16473	17275	16605	47	5100	500	12240	10	1	9453000	1653	14.65	1.00	12	0.11	1194.00	17423.00	29450	20240111	-40.61	13730	20231101	27.39	29450	-40.61	20240111	16260	7.56	20240408	29450	-40.61	20240111	13730	27.39	20231101	1.76	N	234340	500	47 억	428780	N	N	1	N	N
57	20240422	091016	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17320	320	2	1.88	10483360	608	2.84	17020	17320	17020	22100	11900	17000	17242.37	4.54	-26	17813	17406	17143	16736	16473	17275	16605	47	5100	500	12240	10	1	9453000	1637	14.51	0.99	12	0.01	1194.00	17423.00	29450	20240111	-41.19	13730	20231101	26.15	29450	-41.19	20240111	16260	6.52	20240408	29450	-41.19	20240111	13730	26.15	20231101	1.76	N	234340	500	47 억	428780	N	N	1	N	N
58	20240419	160929	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17000	-680	5	-3.85	366569950	21412	54.54	17510	17550	16880	22950	12380	17680	17119.88	4.59	-5026	18560	18120	17410	16970	16260	18340	17190	47	5270	500	12720	10	1	9453000	1607	14.24	0.98	12	0.23	1194.00	17423.00	29450	20240111	-42.28	13730	20231101	23.82	29450	-42.28	20240111	16260	4.55	20240408	29450	-42.28	20240111	13730	23.82	20231101	1.76	N	234340	500	47 억	433807	N	N	1	N	N
59	20240419	150935	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17040	-640	5	-3.62	350418170	20462	52.12	17510	17550	16880	22950	12380	17680	17125.31	4.59	-4843	18560	18120	17410	16970	16260	18340	17190	47	5270	500	12720	10	1	9453000	1611	14.27	0.98	12	0.22	1194.00	17423.00	29450	20240111	-42.14	13730	20231101	24.11	29450	-42.14	20240111	16260	4.80	20240408	29450	-42.14	20240111	13730	24.11	20231101	1.76	N	234340	500	47 억	433807	N	N	1	N	N
60	20240419	140929	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17300	-380	5	-2.15	320717020	18730	47.71	17510	17550	16880	22950	12380	17680	17123.17	4.59	-3883	18560	18120	17410	16970	16260	18340	17190	47	5270	500	12720	10	1	9453000	1635	14.49	0.99	12	0.20	1194.00	17423.00	29450	20240111	-41.26	13730	20231101	26.00	29450	-41.26	20240111	16260	6.40	20240408	29450	-41.26	20240111	13730	26.00	20231101	1.76	N	234340	500	47 억	433807	N	N	1	N	N
61	20240419	130930	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17120	-560	5	-3.17	315322240	18417	46.91	17510	17550	16880	22950	12380	17680	17121.26	4.59	-3731	18560	18120	17410	16970	16260	18340	17190	47	5270	500	12720	10	1	9453000	1618	14.34	0.98	12	0.19	1194.00	17423.00	29450	20240111	-41.87	13730	20231101	24.69	29450	-41.87	20240111	16260	5.29	20240408	29450	-41.87	20240111	13730	24.69	20231101	1.76	N	234340	500	47 억	433807	N	N	1	N	N
62	20240419	120925	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17000	-680	5	-3.85	308546140	18019	45.89	17510	17550	16880	22950	12380	17680	17123.38	4.59	-3602	18560	18120	17410	16970	16260	18340	17190	47	5270	500	12720	10	1	9453000	1607	14.24	0.98	12	0.19	1194.00	17423.00	29450	20240111	-42.28	13730	20231101	23.82	29450	-42.28	20240111	16260	4.55	20240408	29450	-42.28	20240111	13730	23.82	20231101	1.76	N	234340	500	47 억	433807	N	N	1	N	N
63	20240419	110938	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17100	-580	5	-3.28	174766050	10114	25.76	17510	17550	17100	22950	12380	17680	17279.62	4.59	-6948	18560	18120	17410	16970	16260	18340	17190	47	5270	500	12720	10	1	9453000	1616	14.32	0.98	12	0.11	1194.00	17423.00	29450	20240111	-41.94	13730	20231101	24.54	29450	-41.94	20240111	16260	5.17	20240408	29450	-41.94	20240111	13730	24.54	20231101	1.76	N	234340	500	47 억	433807	N	N	1	N	N
64	20240419	100933	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17300	-380	5	-2.15	96584980	5581	14.21	17510	17550	17220	22950	12380	17680	17306.03	4.59	-3785	18560	18120	17410	16970	16260	18340	17190	47	5270	500	12720	10	1	9453000	1635	14.49	0.99	12	0.06	1194.00	17423.00	29450	20240111	-41.26	13730	20231101	26.00	29450	-41.26	20240111	16260	6.40	20240408	29450	-41.26	20240111	13730	26.00	20231101	1.76	N	234340	500	47 억	433807	N	N	1	N	N
65	20240419	090924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17320	-360	5	-2.04	21210580	1218	3.10	17510	17550	17310	22950	12380	17680	17414.27	4.59	-896	18560	18120	17410	16970	16260	18340	17190	47	5270	500	12720	10	1	9453000	1637	14.51	0.99	12	0.01	1194.00	17423.00	29450	20240111	-41.19	13730	20231101	26.15	29450	-41.19	20240111	16260	6.52	20240408	29450	-41.19	20240111	13730	26.15	20231101	1.76	N	234340	500	47 억	433807	N	N	1	N	N
66	20240418	160926	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17680	870	2	5.18	688226670	39262	303.04	16810	17850	16700	21850	11770	16810	17529.08	4.50	7203	17230	17020	16880	16670	16530	17125	16775	47	5040	500	12100	10	1	9453000	1671	14.81	1.01	12	0.42	1194.00	17423.00	29450	20240111	-39.97	13730	20231101	28.77	29450	-39.97	20240111	16260	8.73	20240408	29450	-39.97	20240111	13730	28.77	20231101	1.79	N	234340	500	47 억	425795	N	N	1	N	N
67	20240418	150925	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17500	690	2	4.10	679015060	38737	298.99	16810	17850	16700	21850	11770	16810	17528.85	4.50	6999	17230	17020	16880	16670	16530	17125	16775	47	5040	500	12100	10	1	9453000	1654	14.66	1.00	12	0.41	1194.00	17423.00	29450	20240111	-40.58	13730	20231101	27.46	29450	-40.58	20240111	16260	7.63	20240408	29450	-40.58	20240111	13730	27.46	20231101	1.79	N	234340	500	47 억	425795	N	N	0	N	N
68	20240418	140931	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17610	800	2	4.76	545779900	31123	240.22	16810	17850	16700	21850	11770	16810	17536.22	4.50	2853	17230	17020	16880	16670	16530	17125	16775	47	5040	500	12100	10	1	9453000	1665	14.75	1.01	12	0.33	1194.00	17423.00	29450	20240111	-40.20	13730	20231101	28.26	29450	-40.20	20240111	16260	8.30	20240408	29450	-40.20	20240111	13730	28.26	20231101	1.79	N	234340	500	47 억	425795	N	N	0	N	N
69	20240418	130924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17640	830	2	4.94	499732690	28512	220.07	16810	17850	16700	21850	11770	16810	17527.10	4.50	3662	17230	17020	16880	16670	16530	17125	16775	47	5040	500	12100	10	1	9453000	1668	14.77	1.01	12	0.30	1194.00	17423.00	29450	20240111	-40.10	13730	20231101	28.48	29450	-40.10	20240111	16260	8.49	20240408	29450	-40.10	20240111	13730	28.48	20231101	1.79	N	234340	500	47 억	425795	N	N	0	N	N
70	20240418	120923	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17610	800	2	4.76	454387220	25943	200.24	16810	17850	16700	21850	11770	16810	17514.83	4.50	4075	17230	17020	16880	16670	16530	17125	16775	47	5040	500	12100	10	1	9453000	1665	14.75	1.01	12	0.27	1194.00	17423.00	29450	20240111	-40.20	13730	20231101	28.26	29450	-40.20	20240111	16260	8.30	20240408	29450	-40.20	20240111	13730	28.26	20231101	1.79	N	234340	500	47 억	425795	N	N	0	N	N
71	20240418	110928	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17750	940	2	5.59	316768350	18137	139.99	16810	17850	16700	21850	11770	16810	17465.31	4.50	4074	17230	17020	16880	16670	16530	17125	16775	47	5040	500	12100	10	1	9453000	1678	14.87	1.02	12	0.19	1194.00	17423.00	29450	20240111	-39.73	13730	20231101	29.28	29450	-39.73	20240111	16260	9.16	20240408	29450	-39.73	20240111	13730	29.28	20231101	1.79	N	234340	500	47 억	425795	N	N	0	N	N
72	20240418	100926	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17520	710	2	4.22	216895840	12501	96.49	16810	17730	16700	21850	11770	16810	17350.28	4.50	4249	17230	17020	16880	16670	16530	17125	16775	47	5040	500	12100	10	1	9453000	1656	14.67	1.01	12	0.13	1194.00	17423.00	29450	20240111	-40.51	13730	20231101	27.60	29450	-40.51	20240111	16260	7.75	20240408	29450	-40.51	20240111	13730	27.60	20231101	1.79	N	234340	500	47 억	425795	N	N	0	N	N
73	20240418	090922	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17110	300	2	1.78	24065580	1421	10.97	16810	17110	16700	21850	11770	16810	16935.67	4.50	-440	17230	17020	16880	16670	16530	17125	16775	47	5040	500	12100	10	1	9453000	1617	14.33	0.98	12	0.02	1194.00	17423.00	29450	20240111	-41.90	13730	20231101	24.62	29450	-41.90	20240111	16260	5.23	20240408	29450	-41.90	20240111	13730	24.62	20231101	1.79	N	234340	500	47 억	425795	N	N	0	N	N
74	20240417	160916	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16810	60	2	0.36	218454550	12956	41.39	16760	17090	16740	21750	11730	16750	16861.27	4.50	783	18016	17382	17026	16392	16036	17205	16215	47	5000	500	12060	10	1	9453000	1589	14.08	0.96	12	0.14	1194.00	17423.00	29450	20240111	-42.92	13730	20231101	22.43	29450	-42.92	20240111	16260	3.38	20240408	29450	-42.92	20240111	13730	22.43	20231101	1.81	N	234340	500	47 억	425008	N	N	0	N	N
75	20240417	150931	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16810	60	2	0.36	213544590	12664	40.46	16760	17090	16740	21750	11730	16750	16862.33	4.50	686	18016	17382	17026	16392	16036	17205	16215	47	5000	500	12060	10	1	9453000	1589	14.08	0.96	12	0.13	1194.00	17423.00	29450	20240111	-42.92	13730	20231101	22.43	29450	-42.92	20240111	16260	3.38	20240408	29450	-42.92	20240111	13730	22.43	20231101	1.81	N	234340	500	47 억	425008	N	N	0	N	N
76	20240417	140926	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16870	120	2	0.72	198882130	11792	37.68	16760	17090	16740	21750	11730	16750	16865.85	4.50	997	18016	17382	17026	16392	16036	17205	16215	47	5000	500	12060	10	1	9453000	1595	14.13	0.97	12	0.12	1194.00	17423.00	29450	20240111	-42.72	13730	20231101	22.87	29450	-42.72	20240111	16260	3.75	20240408	29450	-42.72	20240111	13730	22.87	20231101	1.81	N	234340	500	47 억	425008	N	N	0	N	N
77	20240417	130927	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16880	130	2	0.78	191999340	11383	36.37	16760	17090	16740	21750	11730	16750	16867.20	4.50	997	18016	17382	17026	16392	16036	17205	16215	47	5000	500	12060	10	1	9453000	1596	14.14	0.97	12	0.12	1194.00	17423.00	29450	20240111	-42.68	13730	20231101	22.94	29450	-42.68	20240111	16260	3.81	20240408	29450	-42.68	20240111	13730	22.94	20231101	1.81	N	234340	500	47 억	425008	N	N	0	N	N
78	20240417	120929	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16900	150	2	0.90	182432800	10815	34.55	16760	17090	16740	21750	11730	16750	16868.50	4.50	868	18016	17382	17026	16392	16036	17205	16215	47	5000	500	12060	10	1	9453000	1598	14.15	0.97	12	0.11	1194.00	17423.00	29450	20240111	-42.61	13730	20231101	23.09	29450	-42.61	20240111	16260	3.94	20240408	29450	-42.61	20240111	13730	23.09	20231101	1.81	N	234340	500	47 억	425008	N	N	0	N	N
79	20240417	110931	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16920	170	2	1.01	155328300	9210	29.43	16760	17090	16740	21750	11730	16750	16865.18	4.50	345	18016	17382	17026	16392	16036	17205	16215	47	5000	500	12060	10	1	9453000	1599	14.17	0.97	12	0.10	1194.00	17423.00	29450	20240111	-42.55	13730	20231101	23.23	29450	-42.55	20240111	16260	4.06	20240408	29450	-42.55	20240111	13730	23.23	20231101	1.81	N	234340	500	47 억	425008	N	N	0	N	N
80	20240417	100923	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16860	110	2	0.66	95949540	5681	18.15	16760	17090	16740	21750	11730	16750	16889.55	4.50	-29	18016	17382	17026	16392	16036	17205	16215	47	5000	500	12060	10	1	9453000	1594	14.12	0.97	12	0.06	1194.00	17423.00	29450	20240111	-42.75	13730	20231101	22.80	29450	-42.75	20240111	16260	3.69	20240408	29450	-42.75	20240111	13730	22.80	20231101	1.81	N	234340	500	47 억	425008	N	N	0	N	N
81	20240417	090919	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16900	150	2	0.90	19933270	1186	3.79	16760	16900	16740	21750	11730	16750	16807.14	4.50	148	18016	17382	17026	16392	16036	17205	16215	47	5000	500	12060	10	1	9453000	1598	14.15	0.97	12	0.01	1194.00	17423.00	29450	20240111	-42.61	13730	20231101	23.09	29450	-42.61	20240111	16260	3.94	20240408	29450	-42.61	20240111	13730	23.09	20231101	1.81	N	234340	500	47 억	425008	N	N	0	N	N
82	20240416	160924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16750	-730	5	-4.18	528045600	31180	191.94	17660	17660	16670	22700	12240	17480	16935.49	4.59	-8630	17933	17706	17573	17346	17213	17640	17280	47	5220	500	12580	10	1	9453000	1583	14.03	0.96	12	0.33	1194.00	17423.00	29450	20240111	-43.12	13730	20231101	22.00	29450	-43.12	20240111	16260	3.01	20240408	29450	-43.12	20240111	13730	22.00	20231101	1.82	N	234340	500	47 억	433639	N	N	1	N	N
83	20240416	150924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16770	-710	5	-4.06	511963030	30219	186.02	17660	17660	16670	22700	12240	17480	16941.76	4.59	-7966	17933	17706	17573	17346	17213	17640	17280	47	5220	500	12580	10	1	9453000	1585	14.05	0.96	12	0.32	1194.00	17423.00	29450	20240111	-43.06	13730	20231101	22.14	29450	-43.06	20240111	16260	3.14	20240408	29450	-43.06	20240111	13730	22.14	20231101	1.82	N	234340	500	47 억	433639	N	N	1	N	N
84	20240416	140924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16740	-740	5	-4.23	421564530	24819	152.78	17660	17660	16700	22700	12240	17480	16985.56	4.59	-5452	17933	17706	17573	17346	17213	17640	17280	47	5220	500	12580	10	1	9453000	1582	14.02	0.96	12	0.26	1194.00	17423.00	29450	20240111	-43.16	13730	20231101	21.92	29450	-43.16	20240111	16260	2.95	20240408	29450	-43.16	20240111	13730	21.92	20231101	1.82	N	234340	500	47 억	433639	N	N	1	N	N
85	20240416	130921	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16830	-650	5	-3.72	361102450	21211	130.57	17660	17660	16700	22700	12240	17480	17024.30	4.59	-5487	17933	17706	17573	17346	17213	17640	17280	47	5220	500	12580	10	1	9453000	1591	14.10	0.97	12	0.22	1194.00	17423.00	29450	20240111	-42.85	13730	20231101	22.58	29450	-42.85	20240111	16260	3.51	20240408	29450	-42.85	20240111	13730	22.58	20231101	1.82	N	234340	500	47 억	433639	N	N	1	N	N
86	20240416	120924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16860	-620	5	-3.55	276305670	16163	99.50	17660	17660	16700	22700	12240	17480	17094.95	4.59	-4569	17933	17706	17573	17346	17213	17640	17280	47	5220	500	12580	10	1	9453000	1594	14.12	0.97	12	0.17	1194.00	17423.00	29450	20240111	-42.75	13730	20231101	22.80	29450	-42.75	20240111	16260	3.69	20240408	29450	-42.75	20240111	13730	22.80	20231101	1.82	N	234340	500	47 억	433639	N	N	1	N	N
87	20240416	110920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	16710	-770	5	-4.41	247779720	14466	89.05	17660	17660	16700	22700	12240	17480	17128.42	4.59	-4684	17933	17706	17573	17346	17213	17640	17280	47	5220	500	12580	10	1	9453000	1580	13.99	0.96	12	0.15	1194.00	17423.00	29450	20240111	-43.26	13730	20231101	21.70	29450	-43.26	20240111	16260	2.77	20240408	29450	-43.26	20240111	13730	21.70	20231101	1.82	N	234340	500	47 억	433639	N	N	1	N	N
88	20240416	100912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17100	-380	5	-2.17	142822250	8262	50.86	17660	17660	17100	22700	12240	17480	17286.64	4.59	-3597	17933	17706	17573	17346	17213	17640	17280	47	5220	500	12580	10	1	9453000	1616	14.32	0.98	12	0.09	1194.00	17423.00	29450	20240111	-41.94	13730	20231101	24.54	29450	-41.94	20240111	16260	5.17	20240408	29450	-41.94	20240111	13730	24.54	20231101	1.82	N	234340	500	47 억	433639	N	N	1	N	N
89	20240416	090912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17500	20	2	0.11	16158510	925	5.69	17660	17660	17350	22700	12240	17480	17468.66	4.59	18	17933	17706	17573	17346	17213	17640	17280	47	5220	500	12580	10	1	9453000	1654	14.66	1.00	12	0.01	1194.00	17423.00	29450	20240111	-40.58	13730	20231101	27.46	29450	-40.58	20240111	16260	7.63	20240408	29450	-40.58	20240111	13730	27.46	20231101	1.82	N	234340	500	47 억	433639	N	N	1	N	N
90	20240415	160910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17480	-390	5	-2.18	284136900	16191	56.56	17520	17800	17440	23200	12510	17870	17549.09	4.60	-1542	18570	18220	17980	17630	17390	18100	17510	47	5330	500	12860	10	1	9453000	1652	14.64	1.00	12	0.17	1194.00	17423.00	29450	20240111	-40.65	13730	20231101	27.31	29450	-40.65	20240111	16260	7.50	20240408	29450	-40.65	20240111	13730	27.31	20231101	1.84	N	234340	500	47 억	434724	N	N	1	N	N
91	20240415	150916	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17500	-370	5	-2.07	272540090	15529	54.24	17520	17800	17440	23200	12510	17870	17550.40	4.60	-1620	18570	18220	17980	17630	17390	18100	17510	47	5330	500	12860	10	1	9453000	1654	14.66	1.00	12	0.16	1194.00	17423.00	29450	20240111	-40.58	13730	20231101	27.46	29450	-40.58	20240111	16260	7.63	20240408	29450	-40.58	20240111	13730	27.46	20231101	1.84	N	234340	500	47 억	434724	N	N	0	N	N
92	20240415	140909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17570	-300	5	-1.68	236076820	13449	46.98	17520	17800	17440	23200	12510	17870	17553.49	4.60	-1953	18570	18220	17980	17630	17390	18100	17510	47	5330	500	12860	10	1	9453000	1661	14.72	1.01	12	0.14	1194.00	17423.00	29450	20240111	-40.34	13730	20231101	27.97	29450	-40.34	20240111	16260	8.06	20240408	29450	-40.34	20240111	13730	27.97	20231101	1.84	N	234340	500	47 억	434724	N	N	0	N	N
93	20240415	130859	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17640	-230	5	-1.29	213977720	12190	42.58	17520	17800	17440	23200	12510	17870	17553.55	4.60	-1581	18570	18220	17980	17630	17390	18100	17510	47	5330	500	12860	10	1	9453000	1668	14.77	1.01	12	0.13	1194.00	17423.00	29450	20240111	-40.10	13730	20231101	28.48	29450	-40.10	20240111	16260	8.49	20240408	29450	-40.10	20240111	13730	28.48	20231101	1.84	N	234340	500	47 억	434724	N	N	0	N	N
94	20240415	120914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17600	-270	5	-1.51	206085600	11743	41.02	17520	17800	17440	23200	12510	17870	17549.66	4.60	-1737	18570	18220	17980	17630	17390	18100	17510	47	5330	500	12860	10	1	9453000	1664	14.74	1.01	12	0.12	1194.00	17423.00	29450	20240111	-40.24	13730	20231101	28.19	29450	-40.24	20240111	16260	8.24	20240408	29450	-40.24	20240111	13730	28.19	20231101	1.84	N	234340	500	47 억	434724	N	N	0	N	N
95	20240415	110913	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17600	-270	5	-1.51	194863700	11105	38.79	17520	17800	17440	23200	12510	17870	17547.38	4.60	-1316	18570	18220	17980	17630	17390	18100	17510	47	5330	500	12860	10	1	9453000	1664	14.74	1.01	12	0.12	1194.00	17423.00	29450	20240111	-40.24	13730	20231101	28.19	29450	-40.24	20240111	16260	8.24	20240408	29450	-40.24	20240111	13730	28.19	20231101	1.84	N	234340	500	47 억	434724	N	N	0	N	N
96	20240415	100908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17660	-210	5	-1.18	168601080	9615	33.59	17520	17800	17440	23200	12510	17870	17535.21	4.60	-720	18570	18220	17980	17630	17390	18100	17510	47	5330	500	12860	10	1	9453000	1669	14.79	1.01	12	0.10	1194.00	17423.00	29450	20240111	-40.03	13730	20231101	28.62	29450	-40.03	20240111	16260	8.61	20240408	29450	-40.03	20240111	13730	28.62	20231101	1.84	N	234340	500	47 억	434724	N	N	0	N	N
97	20240415	090916	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17540	-330	5	-1.85	90470570	5159	18.02	17520	17780	17450	23200	12510	17870	17536.45	4.60	-715	18570	18220	17980	17630	17390	18100	17510	47	5330	500	12860	10	1	9453000	1658	14.69	1.01	12	0.05	1194.00	17423.00	29450	20240111	-40.44	13730	20231101	27.75	29450	-40.44	20240111	16260	7.87	20240408	29450	-40.44	20240111	13730	27.75	20231101	1.84	N	234340	500	47 억	434724	N	N	0	N	N
98	20240412	160907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17870	-290	5	-1.60	514524700	28628	129.08	18170	18330	17740	23600	12720	18160	17972.80	4.65	-5393	18593	18376	18063	17846	17533	18485	17955	47	5440	500	13070	10	1	9453000	1689	14.97	1.03	12	0.30	1194.00	17423.00	29450	20240111	-39.32	13730	20231101	30.15	29450	-39.32	20240111	16260	9.90	20240408	29450	-39.32	20240111	13730	30.15	20231101	1.85	N	234340	500	47 억	439189	N	N	0	N	N
99	20240412	150910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17790	-370	5	-2.04	469550750	26100	117.68	18170	18330	17770	23600	12720	18160	17990.45	4.65	-5478	18593	18376	18063	17846	17533	18485	17955	47	5440	500	13070	10	1	9453000	1682	14.90	1.02	12	0.28	1194.00	17423.00	29450	20240111	-39.59	13730	20231101	29.57	29450	-39.59	20240111	16260	9.41	20240408	29450	-39.59	20240111	13730	29.57	20231101	1.85	N	234340	500	47 억	439189	N	N	0	N	N
100	20240412	140906	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17900	-260	5	-1.43	366401200	20314	91.60	18170	18330	17900	23600	12720	18160	18036.88	4.65	-5206	18593	18376	18063	17846	17533	18485	17955	47	5440	500	13070	10	1	9453000	1692	14.99	1.03	12	0.21	1194.00	17423.00	29450	20240111	-39.22	13730	20231101	30.37	29450	-39.22	20240111	16260	10.09	20240408	29450	-39.22	20240111	13730	30.37	20231101	1.85	N	234340	500	47 억	439189	N	N	0	N	N
101	20240412	130857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17970	-190	5	-1.05	286066350	15834	71.40	18170	18330	17950	23600	12720	18160	18066.59	4.65	-5163	18593	18376	18063	17846	17533	18485	17955	47	5440	500	13070	10	1	9453000	1699	15.05	1.03	12	0.17	1194.00	17423.00	29450	20240111	-38.98	13730	20231101	30.88	29450	-38.98	20240111	16260	10.52	20240408	29450	-38.98	20240111	13730	30.88	20231101	1.85	N	234340	500	47 억	439189	N	N	0	N	N
102	20240412	120903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18020	-140	5	-0.77	247561890	13694	61.75	18170	18330	17950	23600	12720	18160	18078.13	4.65	-4230	18593	18376	18063	17846	17533	18485	17955	47	5440	500	13070	10	1	9453000	1703	15.09	1.03	12	0.14	1194.00	17423.00	29450	20240111	-38.81	13730	20231101	31.25	29450	-38.81	20240111	16260	10.82	20240408	29450	-38.81	20240111	13730	31.25	20231101	1.85	N	234340	500	47 억	439189	N	N	0	N	N
103	20240412	110901	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18220	60	2	0.33	200296500	11083	49.97	18170	18330	17950	23600	12720	18160	18072.41	4.65	-2216	18593	18376	18063	17846	17533	18485	17955	47	5440	500	13070	10	1	9453000	1722	15.26	1.05	12	0.12	1194.00	17423.00	29450	20240111	-38.13	13730	20231101	32.70	29450	-38.13	20240111	16260	12.05	20240408	29450	-38.13	20240111	13730	32.70	20231101	1.85	N	234340	500	47 억	439189	N	N	0	N	N
104	20240412	100902	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18140	-20	5	-0.11	170709800	9454	42.63	18170	18330	17950	23600	12720	18160	18056.89	4.65	-1826	18593	18376	18063	17846	17533	18485	17955	47	5440	500	13070	10	1	9453000	1715	15.19	1.04	12	0.10	1194.00	17423.00	29450	20240111	-38.40	13730	20231101	32.12	29450	-38.40	20240111	16260	11.56	20240408	29450	-38.40	20240111	13730	32.12	20231101	1.85	N	234340	500	47 억	439189	N	N	0	N	N
105	20240412	090903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18120	-40	5	-0.22	11199080	618	2.79	18170	18170	18100	23600	12720	18160	18121.49	4.65	-616	18593	18376	18063	17846	17533	18485	17955	47	5440	500	13070	10	1	9453000	1713	15.18	1.04	12	0.01	1194.00	17423.00	29450	20240111	-38.47	13730	20231101	31.97	29450	-38.47	20240111	16260	11.44	20240408	29450	-38.47	20240111	13730	31.97	20231101	1.85	N	234340	500	47 억	439189	N	N	0	N	N
106	20240411	160858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18160	120	2	0.67	399842080	22147	31.19	17750	18280	17750	23450	12630	18040	18054.01	4.70	-40	19120	18580	18130	17590	17140	18850	17860	47	5410	500	12980	10	1	9453000	1717	15.21	1.04	12	0.23	1194.00	17423.00	29450	20240111	-38.34	13730	20231101	32.27	29450	-38.34	20240111	16260	11.69	20240408	29450	-38.34	20240111	13730	32.27	20231101	1.87	N	234340	500	47 억	444067	N	N	0	N	N
107	20240411	150904	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18120	80	2	0.44	381282010	21124	29.75	17750	18280	17750	23450	12630	18040	18049.71	4.70	289	19120	18580	18130	17590	17140	18850	17860	47	5410	500	12980	10	1	9453000	1713	15.18	1.04	12	0.22	1194.00	17423.00	29450	20240111	-38.47	13730	20231101	31.97	29450	-38.47	20240111	16260	11.44	20240408	29450	-38.47	20240111	13730	31.97	20231101	1.87	N	234340	500	47 억	444067	N	N	0	N	N
108	20240411	140900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18190	150	2	0.83	320396070	17776	25.04	17750	18280	17750	23450	12630	18040	18024.08	4.70	1163	19120	18580	18130	17590	17140	18850	17860	47	5410	500	12980	10	1	9453000	1720	15.23	1.04	12	0.19	1194.00	17423.00	29450	20240111	-38.23	13730	20231101	32.48	29450	-38.23	20240111	16260	11.87	20240408	29450	-38.23	20240111	13730	32.48	20231101	1.87	N	234340	500	47 억	444067	N	N	0	N	N
109	20240411	130850	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18170	130	2	0.72	268629140	14934	21.03	17750	18190	17750	23450	12630	18040	17987.76	4.70	864	19120	18580	18130	17590	17140	18850	17860	47	5410	500	12980	10	1	9453000	1718	15.22	1.04	12	0.16	1194.00	17423.00	29450	20240111	-38.30	13730	20231101	32.34	29450	-38.30	20240111	16260	11.75	20240408	29450	-38.30	20240111	13730	32.34	20231101	1.87	N	234340	500	47 억	444067	N	N	0	N	N
110	20240411	120901	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18030	-10	5	-0.06	223180140	12421	17.49	17750	18170	17750	23450	12630	18040	17967.97	4.70	945	19120	18580	18130	17590	17140	18850	17860	47	5410	500	12980	10	1	9453000	1704	15.10	1.03	12	0.13	1194.00	17423.00	29450	20240111	-38.78	13730	20231101	31.32	29450	-38.78	20240111	16260	10.89	20240408	29450	-38.78	20240111	13730	31.32	20231101	1.87	N	234340	500	47 억	444067	N	N	0	N	N
111	20240411	110854	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18120	80	2	0.44	194269450	10825	15.25	17750	18170	17750	23450	12630	18040	17946.37	4.70	508	19120	18580	18130	17590	17140	18850	17860	47	5410	500	12980	10	1	9453000	1713	15.18	1.04	12	0.11	1194.00	17423.00	29450	20240111	-38.47	13730	20231101	31.97	29450	-38.47	20240111	16260	11.44	20240408	29450	-38.47	20240111	13730	31.97	20231101	1.87	N	234340	500	47 억	444067	N	N	0	N	N
112	20240411	100901	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18070	30	2	0.17	148764840	8313	11.71	17750	18110	17750	23450	12630	18040	17895.45	4.70	-471	19120	18580	18130	17590	17140	18850	17860	47	5410	500	12980	10	1	9453000	1708	15.13	1.04	12	0.09	1194.00	17423.00	29450	20240111	-38.64	13730	20231101	31.61	29450	-38.64	20240111	16260	11.13	20240408	29450	-38.64	20240111	13730	31.61	20231101	1.87	N	234340	500	47 억	444067	N	N	0	N	N
113	20240411	090859	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17940	-100	5	-0.55	23082030	1295	1.82	17750	17990	17750	23450	12630	18040	17823.96	4.70	324	19120	18580	18130	17590	17140	18850	17860	47	5410	500	12980	10	1	9453000	1696	15.03	1.03	12	0.01	1194.00	17423.00	29450	20240111	-39.08	13730	20231101	30.66	29450	-39.08	20240111	16260	10.33	20240408	29450	-39.08	20240111	13730	30.66	20231101	1.87	N	234340	500	47 억	444067	N	N	0	N	N
114	20240409	160845	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18040	430	2	2.44	1296098040	70990	163.24	17920	18670	17680	22850	12330	17610	18257.60	4.66	3927	18830	18220	17240	16630	15650	17730	16140	47	5240	500	12670	10	1	9453000	1705	15.11	1.04	12	0.75	1194.00	17423.00	29450	20240111	-38.74	13730	20231101	31.39	29450	-38.74	20240111	16260	10.95	20240408	29450	-38.74	20240111	13730	31.39	20231101	1.95	N	234340	500	47 억	440264	N	N	0	N	N
115	20240409	150850	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18040	430	2	2.44	1271897930	69651	160.16	17920	18670	17680	22850	12330	17610	18261.01	4.66	3379	18830	18220	17240	16630	15650	17730	16140	47	5240	500	12670	10	1	9453000	1705	15.11	1.04	12	0.74	1194.00	17423.00	29450	20240111	-38.74	13730	20231101	31.39	29450	-38.74	20240111	16260	10.95	20240408	29450	-38.74	20240111	13730	31.39	20231101	1.95	N	234340	500	47 억	440264	N	N	0	N	N
116	20240409	140854	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18040	430	2	2.44	1186495920	64920	149.28	17920	18670	17680	22850	12330	17610	18276.28	4.66	900	18830	18220	17240	16630	15650	17730	16140	47	5240	500	12670	10	1	9453000	1705	15.11	1.04	12	0.69	1194.00	17423.00	29450	20240111	-38.74	13730	20231101	31.39	29450	-38.74	20240111	16260	10.95	20240408	29450	-38.74	20240111	13730	31.39	20231101	1.95	N	234340	500	47 억	440264	N	N	0	N	N
117	20240409	130848	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18000	390	2	2.21	1125728420	61551	141.54	17920	18670	17680	22850	12330	17610	18289.36	4.66	-239	18830	18220	17240	16630	15650	17730	16140	47	5240	500	12670	10	1	9453000	1702	15.08	1.03	12	0.65	1194.00	17423.00	29450	20240111	-38.88	13730	20231101	31.10	29450	-38.88	20240111	16260	10.70	20240408	29450	-38.88	20240111	13730	31.10	20231101	1.95	N	234340	500	47 억	440264	N	N	0	N	N
118	20240409	120851	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18080	470	2	2.67	1036874240	56632	130.22	17920	18670	17680	22850	12330	17610	18308.98	4.66	-708	18830	18220	17240	16630	15650	17730	16140	47	5240	500	12670	10	1	9453000	1709	15.14	1.04	12	0.60	1194.00	17423.00	29450	20240111	-38.61	13730	20231101	31.68	29450	-38.61	20240111	16260	11.19	20240408	29450	-38.61	20240111	13730	31.68	20231101	1.95	N	234340	500	47 억	440264	N	N	0	N	N
119	20240409	110849	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18270	660	2	3.75	859067250	46823	107.67	17920	18670	17680	22850	12330	17610	18347.12	4.66	2877	18830	18220	17240	16630	15650	17730	16140	47	5240	500	12670	10	1	9453000	1727	15.30	1.05	12	0.50	1194.00	17423.00	29450	20240111	-37.96	13730	20231101	33.07	29450	-37.96	20240111	16260	12.36	20240408	29450	-37.96	20240111	13730	33.07	20231101	1.95	N	234340	500	47 억	440264	N	N	0	N	N
120	20240409	100842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18230	620	2	3.52	727787230	39671	91.22	17920	18670	17680	22850	12330	17610	18345.57	4.66	4413	18830	18220	17240	16630	15650	17730	16140	47	5240	500	12670	10	1	9453000	1723	15.27	1.05	12	0.42	1194.00	17423.00	29450	20240111	-38.10	13730	20231101	32.77	29450	-38.10	20240111	16260	12.12	20240408	29450	-38.10	20240111	13730	32.77	20231101	1.95	N	234340	500	47 억	440264	N	N	0	N	N
121	20240409	090859	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	18160	550	2	3.12	319380660	17503	40.25	17920	18550	17680	22850	12330	17610	18247.20	4.66	-1800	18830	18220	17240	16630	15650	17730	16140	47	5240	500	12670	10	1	9453000	1717	15.21	1.04	12	0.19	1194.00	17423.00	29450	20240111	-38.34	13730	20231101	32.27	29450	-38.34	20240111	16260	11.69	20240408	29450	-38.34	20240111	13730	32.27	20231101	1.95	N	234340	500	47 억	440264	N	N	0	N	N
122	20240408	160842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17610	10	2	0.06	747983070	43261	141.61	17850	17850	16260	22850	12320	17600	17289.99	4.51	13863	18293	17946	17773	17426	17253	17860	17340	47	5250	500	12670	10	1	9453000	1665	14.75	1.01	12	0.46	1194.00	17423.00	29450	20240111	-40.20	13730	20231101	28.26	29450	-40.20	20240111	16260	8.30	20240408	29450	-40.20	20240111	13730	28.26	20231101	1.98	N	234340	500	47 억	426285	N	N	1	N	N
123	20240408	150849	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17570	-30	5	-0.17	648342200	37591	123.05	17850	17850	16260	22850	12320	17600	17247.27	4.51	15018	18293	17946	17773	17426	17253	17860	17340	47	5250	500	12670	10	1	9453000	1661	14.72	1.01	12	0.40	1194.00	17423.00	29450	20240111	-40.34	13730	20231101	27.97	29450	-40.34	20240111	16260	8.06	20240408	29450	-40.34	20240111	13730	27.97	20231101	1.98	N	234340	500	47 억	426285	N	N	1	N	N
124	20240408	140848	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17260	-340	5	-1.93	417226270	24198	79.21	17850	17850	16260	22850	12320	17600	17242.18	4.51	7553	18293	17946	17773	17426	17253	17860	17340	47	5250	500	12670	10	1	9453000	1632	14.46	0.99	12	0.26	1194.00	17423.00	29450	20240111	-41.39	13730	20231101	25.71	29450	-41.39	20240111	16260	6.15	20240408	29450	-41.39	20240111	13730	25.71	20231101	1.98	N	234340	500	47 억	426285	N	N	1	N	N
125	20240408	130843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17340	-260	5	-1.48	346866590	20109	65.82	17850	17850	16260	22850	12320	17600	17249.32	4.51	5730	18293	17946	17773	17426	17253	17860	17340	47	5250	500	12670	10	1	9453000	1639	14.52	1.00	12	0.21	1194.00	17423.00	29450	20240111	-41.12	13730	20231101	26.29	29450	-41.12	20240111	16260	6.64	20240408	29450	-41.12	20240111	13730	26.29	20231101	1.98	N	234340	500	47 억	426285	N	N	1	N	N
126	20240408	120849	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17390	-210	5	-1.19	330911040	19188	62.81	17850	17850	16260	22850	12320	17600	17245.73	4.51	5695	18293	17946	17773	17426	17253	17860	17340	47	5250	500	12670	10	1	9453000	1644	14.56	1.00	12	0.20	1194.00	17423.00	29450	20240111	-40.95	13730	20231101	26.66	29450	-40.95	20240111	16260	6.95	20240408	29450	-40.95	20240111	13730	26.66	20231101	1.98	N	234340	500	47 억	426285	N	N	1	N	N
127	20240408	110851	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17100	-500	5	-2.84	230796120	13401	43.87	17850	17850	16260	22850	12320	17600	17222.31	4.51	1063	18293	17946	17773	17426	17253	17860	17340	47	5250	500	12670	10	1	9453000	1616	14.32	0.98	12	0.14	1194.00	17423.00	29450	20240111	-41.94	13730	20231101	24.54	29450	-41.94	20240111	16260	5.17	20240408	29450	-41.94	20240111	13730	24.54	20231101	1.98	N	234340	500	47 억	426285	N	N	1	N	N
128	20240408	100840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17290	-310	5	-1.76	115620680	6715	21.98	17850	17850	16260	22850	12320	17600	17218.27	4.51	-1462	18293	17946	17773	17426	17253	17860	17340	47	5250	500	12670	10	1	9453000	1634	14.48	0.99	12	0.07	1194.00	17423.00	29450	20240111	-41.29	13730	20231101	25.93	29450	-41.29	20240111	16260	6.33	20240408	29450	-41.29	20240111	13730	25.93	20231101	1.98	N	234340	500	47 억	426285	N	N	1	N	N
129	20240408	090849	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	17340	-260	5	-1.48	25001030	1426	4.67	17850	17850	17330	22850	12320	17600	17532.28	4.51	-975	18293	17946	17773	17426	17253	17860	17340	47	5250	500	12670	10	1	9453000	1639	14.52	1.00	12	0.02	1194.00	17423.00	29450	20240111	-41.12	13730	20231101	26.29	29450	-41.12	20240111	17330	0.06	20240408	29450	-41.12	20240111	13730	26.29	20231101	1.98	N	234340	500	47 억	426285	N	N	1	N	N
130	20240405	160848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17600	-450	5	-2.49	543886290	30505	109.49	17830	18120	17600	23450	12640	18050	17829.41	4.51	-62	18470	18260	17980	17770	17490	18365	17875	47	5400	500	12990	10	1	9453000	1664	14.74	1.01	12	0.32	1194.00	17423.00	29450	20240111	-40.24	13730	20231101	28.19	29450	-40.24	20240111	17510	0.51	20240403	29450	-40.24	20240111	13730	28.19	20231101	1.98	N	234340	500	47 억	426542	N	N	1	N	N
131	20240405	150842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17600	-450	5	-2.49	507628320	28445	102.09	17830	18120	17600	23450	12640	18050	17845.96	4.51	271	18470	18260	17980	17770	17490	18365	17875	47	5400	500	12990	10	1	9453000	1664	14.74	1.01	12	0.30	1194.00	17423.00	29450	20240111	-40.24	13730	20231101	28.19	29450	-40.24	20240111	17510	0.51	20240403	29450	-40.24	20240111	13730	28.19	20231101	1.98	N	234340	500	47 억	426542	N	N	0	N	N
132	20240405	140841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17720	-330	5	-1.83	428760630	23983	86.08	17830	18120	17710	23450	12640	18050	17877.69	4.51	1980	18470	18260	17980	17770	17490	18365	17875	47	5400	500	12990	10	1	9453000	1675	14.84	1.02	12	0.25	1194.00	17423.00	29450	20240111	-39.83	13730	20231101	29.06	29450	-39.83	20240111	17510	1.20	20240403	29450	-39.83	20240111	13730	29.06	20231101	1.98	N	234340	500	47 억	426542	N	N	0	N	N
133	20240405	130840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17810	-240	5	-1.33	361194040	20180	72.43	17830	18120	17710	23450	12640	18050	17898.61	4.51	2272	18470	18260	17980	17770	17490	18365	17875	47	5400	500	12990	10	1	9453000	1684	14.92	1.02	12	0.21	1194.00	17423.00	29450	20240111	-39.52	13730	20231101	29.72	29450	-39.52	20240111	17510	1.71	20240403	29450	-39.52	20240111	13730	29.72	20231101	1.98	N	234340	500	47 억	426542	N	N	0	N	N
134	20240405	120840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17820	-230	5	-1.27	322874910	18028	64.70	17830	18120	17710	23450	12640	18050	17909.64	4.51	2346	18470	18260	17980	17770	17490	18365	17875	47	5400	500	12990	10	1	9453000	1685	14.92	1.02	12	0.19	1194.00	17423.00	29450	20240111	-39.49	13730	20231101	29.79	29450	-39.49	20240111	17510	1.77	20240403	29450	-39.49	20240111	13730	29.79	20231101	1.98	N	234340	500	47 억	426542	N	N	0	N	N
135	20240405	110847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17820	-230	5	-1.27	301096640	16806	60.32	17830	18120	17710	23450	12640	18050	17916.02	4.51	2009	18470	18260	17980	17770	17490	18365	17875	47	5400	500	12990	10	1	9453000	1685	14.92	1.02	12	0.18	1194.00	17423.00	29450	20240111	-39.49	13730	20231101	29.79	29450	-39.49	20240111	17510	1.77	20240403	29450	-39.49	20240111	13730	29.79	20231101	1.98	N	234340	500	47 억	426542	N	N	0	N	N
136	20240405	100733	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18050	0	3	0.00	123733640	6913	24.81	17830	18100	17710	23450	12640	18050	17898.69	4.51	1538	18470	18260	17980	17770	17490	18365	17875	47	5400	500	12990	10	1	9453000	1706	15.12	1.04	12	0.07	1194.00	17423.00	29450	20240111	-38.71	13730	20231101	31.46	29450	-38.71	20240111	17510	3.08	20240403	29450	-38.71	20240111	13730	31.46	20231101	1.98	N	234340	500	47 억	426542	N	N	0	N	N
137	20240405	090830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17740	-310	5	-1.72	14028160	789	2.83	17830	17850	17710	23450	12640	18050	17779.67	4.51	-178	18470	18260	17980	17770	17490	18365	17875	47	5400	500	12990	10	1	9453000	1677	14.86	1.02	12	0.01	1194.00	17423.00	29450	20240111	-39.76	13730	20231101	29.21	29450	-39.76	20240111	17510	1.31	20240403	29450	-39.76	20240111	13730	29.21	20231101	1.98	N	234340	500	47 억	426542	N	N	0	N	N
138	20240404	160829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18050	390	2	2.21	501236820	27862	119.58	17870	18190	17700	22950	12370	17660	17989.97	4.53	-2788	18066	17862	17686	17482	17306	17775	17395	47	5290	500	12710	10	1	9453000	1706	15.12	1.04	12	0.29	1194.00	17423.00	29450	20240111	-38.71	13730	20231101	31.46	29450	-38.71	20240111	17510	3.08	20240403	29450	-38.71	20240111	13730	31.46	20231101	2.00	N	234340	500	47 억	428251	N	N	0	N	N
139	20240404	150828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17870	210	2	1.19	457994460	25454	109.24	17870	18190	17700	22950	12370	17660	17993.03	4.53	-1890	18066	17862	17686	17482	17306	17775	17395	47	5290	500	12710	10	1	9453000	1689	14.97	1.03	12	0.27	1194.00	17423.00	29450	20240111	-39.32	13730	20231101	30.15	29450	-39.32	20240111	17510	2.06	20240403	29450	-39.32	20240111	13730	30.15	20231101	2.00	N	234340	500	47 억	428251	N	N	0	N	N
140	20240404	140832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17980	320	2	1.81	423840870	23549	101.07	17870	18190	17700	22950	12370	17660	17998.25	4.53	-212	18066	17862	17686	17482	17306	17775	17395	47	5290	500	12710	10	1	9453000	1700	15.06	1.03	12	0.25	1194.00	17423.00	29450	20240111	-38.95	13730	20231101	30.95	29450	-38.95	20240111	17510	2.68	20240403	29450	-38.95	20240111	13730	30.95	20231101	2.00	N	234340	500	47 억	428251	N	N	0	N	N
141	20240404	130821	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18070	410	2	2.32	370442340	20587	88.36	17870	18190	17700	22950	12370	17660	17993.99	4.53	1859	18066	17862	17686	17482	17306	17775	17395	47	5290	500	12710	10	1	9453000	1708	15.13	1.04	12	0.22	1194.00	17423.00	29450	20240111	-38.64	13730	20231101	31.61	29450	-38.64	20240111	17510	3.20	20240403	29450	-38.64	20240111	13730	31.61	20231101	2.00	N	234340	500	47 억	428251	N	N	0	N	N
142	20240404	120828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18060	400	2	2.27	360752390	20051	86.06	17870	18190	17700	22950	12370	17660	17991.74	4.53	1919	18066	17862	17686	17482	17306	17775	17395	47	5290	500	12710	10	1	9453000	1707	15.13	1.04	12	0.21	1194.00	17423.00	29450	20240111	-38.68	13730	20231101	31.54	29450	-38.68	20240111	17510	3.14	20240403	29450	-38.68	20240111	13730	31.54	20231101	2.00	N	234340	500	47 억	428251	N	N	0	N	N
143	20240404	110829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18040	380	2	2.15	230951610	12890	55.32	17870	18130	17700	22950	12370	17660	17917.11	4.53	2614	18066	17862	17686	17482	17306	17775	17395	47	5290	500	12710	10	1	9453000	1705	15.11	1.04	12	0.14	1194.00	17423.00	29450	20240111	-38.74	13730	20231101	31.39	29450	-38.74	20240111	17510	3.03	20240403	29450	-38.74	20240111	13730	31.39	20231101	2.00	N	234340	500	47 억	428251	N	N	0	N	N
144	20240404	100829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17900	240	2	1.36	127671350	7112	30.52	17870	18130	17700	22950	12370	17660	17951.54	4.53	731	18066	17862	17686	17482	17306	17775	17395	47	5290	500	12710	10	1	9453000	1692	14.99	1.03	12	0.08	1194.00	17423.00	29450	20240111	-39.22	13730	20231101	30.37	29450	-39.22	20240111	17510	2.23	20240403	29450	-39.22	20240111	13730	30.37	20231101	2.00	N	234340	500	47 억	428251	N	N	0	N	N
145	20240404	090829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17720	60	2	0.34	6260730	351	1.51	17870	17870	17700	22950	12370	17660	17836.84	4.53	14	18066	17862	17686	17482	17306	17775	17395	47	5290	500	12710	10	1	9453000	1675	14.84	1.02	12	0.00	1194.00	17423.00	29450	20240111	-39.83	13730	20231101	29.06	29450	-39.83	20240111	17510	1.20	20240403	29450	-39.83	20240111	13730	29.06	20231101	2.00	N	234340	500	47 억	428251	N	N	0	N	N
146	20240403	160827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17660	-240	5	-1.34	411140290	23299	79.13	17740	17890	17510	23250	12530	17900	17646.26	4.46	6994	18626	18262	17986	17622	17346	18125	17485	47	5350	500	12880	10	1	9453000	1669	14.79	1.01	12	0.25	1194.00	17423.00	29450	20240111	-40.03	13730	20231101	28.62	29450	-40.03	20240111	17510	0.86	20240403	29450	-40.03	20240111	13730	28.62	20231101	1.99	N	234340	500	47 억	421145	N	N	2	N	N
147	20240403	150826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17630	-270	5	-1.51	399779460	22655	76.94	17740	17890	17510	23250	12530	17900	17646.41	4.46	6635	18626	18262	17986	17622	17346	18125	17485	47	5350	500	12880	10	1	9453000	1667	14.77	1.01	12	0.24	1194.00	17423.00	29450	20240111	-40.14	13730	20231101	28.40	29450	-40.14	20240111	17510	0.69	20240403	29450	-40.14	20240111	13730	28.40	20231101	1.99	N	234340	500	47 억	421145	N	N	2	N	N
148	20240403	140818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17770	-130	5	-0.73	344706400	19538	66.36	17740	17890	17510	23250	12530	17900	17642.87	4.46	6357	18626	18262	17986	17622	17346	18125	17485	47	5350	500	12880	10	1	9453000	1680	14.88	1.02	12	0.21	1194.00	17423.00	29450	20240111	-39.66	13730	20231101	29.42	29450	-39.66	20240111	17510	1.48	20240403	29450	-39.66	20240111	13730	29.42	20231101	1.99	N	234340	500	47 억	421145	N	N	2	N	N
149	20240403	130819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17760	-140	5	-0.78	309618220	17568	59.67	17740	17890	17510	23250	12530	17900	17623.99	4.46	6118	18626	18262	17986	17622	17346	18125	17485	47	5350	500	12880	10	1	9453000	1679	14.87	1.02	12	0.19	1194.00	17423.00	29450	20240111	-39.69	13730	20231101	29.35	29450	-39.69	20240111	17510	1.43	20240403	29450	-39.69	20240111	13730	29.35	20231101	1.99	N	234340	500	47 억	421145	N	N	2	N	N
150	20240403	120819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17770	-130	5	-0.73	304468560	17279	58.68	17740	17890	17510	23250	12530	17900	17620.73	4.46	6099	18626	18262	17986	17622	17346	18125	17485	47	5350	500	12880	10	1	9453000	1680	14.88	1.02	12	0.18	1194.00	17423.00	29450	20240111	-39.66	13730	20231101	29.42	29450	-39.66	20240111	17510	1.48	20240403	29450	-39.66	20240111	13730	29.42	20231101	1.99	N	234340	500	47 억	421145	N	N	2	N	N
151	20240403	110823	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17690	-210	5	-1.17	273836480	15552	52.82	17740	17890	17510	23250	12530	17900	17607.80	4.46	6308	18626	18262	17986	17622	17346	18125	17485	47	5350	500	12880	10	1	9453000	1672	14.82	1.02	12	0.16	1194.00	17423.00	29450	20240111	-39.93	13730	20231101	28.84	29450	-39.93	20240111	17510	1.03	20240403	29450	-39.93	20240111	13730	28.84	20231101	1.99	N	234340	500	47 억	421145	N	N	2	N	N
152	20240403	100822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17570	-330	5	-1.84	134487340	7647	25.97	17740	17890	17510	23250	12530	17900	17586.94	4.46	1760	18626	18262	17986	17622	17346	18125	17485	47	5350	500	12880	10	1	9453000	1661	14.72	1.01	12	0.08	1194.00	17423.00	29450	20240111	-40.34	13730	20231101	27.97	29450	-40.34	20240111	17510	0.34	20240403	29450	-40.34	20240111	13730	27.97	20231101	1.99	N	234340	500	47 억	421145	N	N	2	N	N
153	20240403	090822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17630	-270	5	-1.51	22421450	1273	4.32	17740	17740	17510	23250	12530	17900	17613.08	4.46	102	18626	18262	17986	17622	17346	18125	17485	47	5350	500	12880	10	1	9453000	1667	14.77	1.01	12	0.01	1194.00	17423.00	29450	20240111	-40.14	13730	20231101	28.40	29450	-40.14	20240111	17510	0.69	20240403	29450	-40.14	20240111	13730	28.40	20231101	1.99	N	234340	500	47 억	421145	N	N	2	N	N
154	20240402	160810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17900	-430	5	-2.35	527925520	29423	82.92	18350	18350	17710	23800	12840	18330	17942.63	4.51	-3850	18656	18492	18166	18002	17676	18575	18085	47	5470	500	13190	10	1	9453000	1692	14.99	1.03	12	0.31	1194.00	17423.00	29450	20240111	-39.22	13730	20231101	30.37	29450	-39.22	20240111	17520	2.17	20240328	29450	-39.22	20240111	13730	30.37	20231101	1.96	N	234340	500	47 억	426368	N	N	2	N	N
155	20240402	150817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17730	-600	5	-3.27	457064020	25455	71.73	18350	18350	17710	23800	12840	18330	17955.77	4.51	-6088	18656	18492	18166	18002	17676	18575	18085	47	5470	500	13190	10	1	9453000	1676	14.85	1.02	12	0.27	1194.00	17423.00	29450	20240111	-39.80	13730	20231101	29.13	29450	-39.80	20240111	17520	1.20	20240328	29450	-39.80	20240111	13730	29.13	20231101	1.96	N	234340	500	47 억	426368	N	N	2	N	N
156	20240402	140821	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17790	-540	5	-2.95	358941150	19926	56.15	18350	18350	17790	23800	12840	18330	18013.71	4.51	-4976	18656	18492	18166	18002	17676	18575	18085	47	5470	500	13190	10	1	9453000	1682	14.90	1.02	12	0.21	1194.00	17423.00	29450	20240111	-39.59	13730	20231101	29.57	29450	-39.59	20240111	17520	1.54	20240328	29450	-39.59	20240111	13730	29.57	20231101	1.96	N	234340	500	47 억	426368	N	N	2	N	N
157	20240402	130808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17920	-410	5	-2.24	261024950	14441	40.70	18350	18350	17900	23800	12840	18330	18075.27	4.51	-2546	18656	18492	18166	18002	17676	18575	18085	47	5470	500	13190	10	1	9453000	1694	15.01	1.03	12	0.15	1194.00	17423.00	29450	20240111	-39.15	13730	20231101	30.52	29450	-39.15	20240111	17520	2.28	20240328	29450	-39.15	20240111	13730	30.52	20231101	1.96	N	234340	500	47 억	426368	N	N	2	N	N
158	20240402	120806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17960	-370	5	-2.02	236927970	13098	36.91	18350	18350	17960	23800	12840	18330	18088.87	4.51	-2618	18656	18492	18166	18002	17676	18575	18085	47	5470	500	13190	10	1	9453000	1698	15.04	1.03	12	0.14	1194.00	17423.00	29450	20240111	-39.02	13730	20231101	30.81	29450	-39.02	20240111	17520	2.51	20240328	29450	-39.02	20240111	13730	30.81	20231101	1.96	N	234340	500	47 억	426368	N	N	2	N	N
159	20240402	110809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18090	-240	5	-1.31	169905450	9380	26.43	18350	18350	18020	23800	12840	18330	18113.59	4.51	-1948	18656	18492	18166	18002	17676	18575	18085	47	5470	500	13190	10	1	9453000	1710	15.15	1.04	12	0.10	1194.00	17423.00	29450	20240111	-38.57	13730	20231101	31.76	29450	-38.57	20240111	17520	3.25	20240328	29450	-38.57	20240111	13730	31.76	20231101	1.96	N	234340	500	47 억	426368	N	N	2	N	N
160	20240402	100811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18120	-210	5	-1.15	93315620	5145	14.50	18350	18350	18020	23800	12840	18330	18137.15	4.51	-2076	18656	18492	18166	18002	17676	18575	18085	47	5470	500	13190	10	1	9453000	1713	15.18	1.04	12	0.05	1194.00	17423.00	29450	20240111	-38.47	13730	20231101	31.97	29450	-38.47	20240111	17520	3.42	20240328	29450	-38.47	20240111	13730	31.97	20231101	1.96	N	234340	500	47 억	426368	N	N	2	N	N
161	20240402	090809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18160	-170	5	-0.93	12126900	666	1.88	18350	18350	18160	23800	12840	18330	18208.56	4.51	-558	18656	18492	18166	18002	17676	18575	18085	47	5470	500	13190	10	1	9453000	1717	15.21	1.04	12	0.01	1194.00	17423.00	29450	20240111	-38.34	13730	20231101	32.27	29450	-38.34	20240111	17520	3.65	20240328	29450	-38.34	20240111	13730	32.27	20231101	1.96	N	234340	500	47 억	426368	N	N	2	N	N
162	20240401	160808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18330	420	2	2.35	644135030	35376	201.60	17910	18330	17840	23250	12540	17910	18207.42	4.51	-530	18310	18110	17880	17680	17450	18210	17780	47	5340	500	12890	10	1	9453000	1733	15.35	1.05	12	0.37	1194.00	17423.00	29450	20240111	-37.76	13730	20231101	33.50	29450	-37.76	20240111	17520	4.62	20240328	29450	-37.76	20240111	13730	33.50	20231101	1.93	N	234340	500	47 억	426367	N	N	2	N	N
163	20240401	150810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18260	350	2	1.95	615836950	33829	192.78	17910	18330	17840	23250	12540	17910	18204.41	4.51	-1008	18310	18110	17880	17680	17450	18210	17780	47	5340	500	12890	10	1	9453000	1726	15.29	1.05	12	0.36	1194.00	17423.00	29450	20240111	-38.00	13730	20231101	32.99	29450	-38.00	20240111	17520	4.22	20240328	29450	-38.00	20240111	13730	32.99	20231101	1.93	N	234340	500	47 억	426367	N	N	0	N	N
164	20240401	140805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18230	320	2	1.79	468301790	25762	146.81	17910	18330	17840	23250	12540	17910	18178.01	4.51	1148	18310	18110	17880	17680	17450	18210	17780	47	5340	500	12890	10	1	9453000	1723	15.27	1.05	12	0.27	1194.00	17423.00	29450	20240111	-38.10	13730	20231101	32.77	29450	-38.10	20240111	17520	4.05	20240328	29450	-38.10	20240111	13730	32.77	20231101	1.93	N	234340	500	47 억	426367	N	N	0	N	N
165	20240401	130802	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18180	270	2	1.51	414071770	22787	129.86	17910	18330	17840	23250	12540	17910	18171.40	4.51	1952	18310	18110	17880	17680	17450	18210	17780	47	5340	500	12890	10	1	9453000	1719	15.23	1.04	12	0.24	1194.00	17423.00	29450	20240111	-38.27	13730	20231101	32.41	29450	-38.27	20240111	17520	3.77	20240328	29450	-38.27	20240111	13730	32.41	20231101	1.93	N	234340	500	47 억	426367	N	N	0	N	N
166	20240401	120809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18160	250	2	1.40	377987070	20800	118.53	17910	18330	17840	23250	12540	17910	18172.46	4.51	1835	18310	18110	17880	17680	17450	18210	17780	47	5340	500	12890	10	1	9453000	1717	15.21	1.04	12	0.22	1194.00	17423.00	29450	20240111	-38.34	13730	20231101	32.27	29450	-38.34	20240111	17520	3.65	20240328	29450	-38.34	20240111	13730	32.27	20231101	1.93	N	234340	500	47 억	426367	N	N	0	N	N
167	20240401	110808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18210	300	2	1.68	309550810	17029	97.04	17910	18330	17840	23250	12540	17910	18177.86	4.51	1663	18310	18110	17880	17680	17450	18210	17780	47	5340	500	12890	10	1	9453000	1721	15.25	1.05	12	0.18	1194.00	17423.00	29450	20240111	-38.17	13730	20231101	32.63	29450	-38.17	20240111	17520	3.94	20240328	29450	-38.17	20240111	13730	32.63	20231101	1.93	N	234340	500	47 억	426367	N	N	0	N	N
168	20240401	100805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18270	360	2	2.01	196001700	10803	61.56	17910	18330	17840	23250	12540	17910	18143.27	4.51	2527	18310	18110	17880	17680	17450	18210	17780	47	5340	500	12890	10	1	9453000	1727	15.30	1.05	12	0.11	1194.00	17423.00	29450	20240111	-37.96	13730	20231101	33.07	29450	-37.96	20240111	17520	4.28	20240328	29450	-37.96	20240111	13730	33.07	20231101	1.93	N	234340	500	47 억	426367	N	N	0	N	N
169	20240401	090804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17910	0	3	0.00	16897040	944	5.38	17910	17910	17840	23250	12540	17910	17899.41	4.51	373	18310	18110	17880	17680	17450	18210	17780	47	5340	500	12890	10	1	9453000	1693	15.00	1.03	12	0.01	1194.00	17423.00	29450	20240111	-39.19	13730	20231101	30.44	29450	-39.19	20240111	17520	2.23	20240328	29450	-39.19	20240111	13730	30.44	20231101	1.93	N	234340	500	47 억	426367	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History