KissMeData/338220/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	0	3	0.00	8127815200	281381	197.30	28700	29600	28200	36900	19900	28400	28886.33	1.02	-25571	29366	28882	28366	27882	27366	28900	27900	14	8500	100	19880	50	1	13714965	3895	-25.13	78.45	12	2.05	-1130.00	362.00	69500	20230907	-59.14	16170	20230428	75.63	41850	-32.14	20240102	25150	12.92	20240419	69500	-59.14	20230907	16600	71.08	20230502	1.00	N	338220	100	13 억	139409	N	N	11	N	N
3	20240430	151232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	50	2	0.18	7887618300	272924	191.37	28700	29600	28200	36900	19900	28400	28900.42	1.02	-25328	29366	28882	28366	27882	27366	28900	27900	14	8500	100	19880	50	1	13714965	3902	-25.18	78.59	12	1.99	-1130.00	362.00	69500	20230907	-59.06	16170	20230428	75.94	41850	-32.02	20240102	25150	13.12	20240419	69500	-59.06	20230907	16600	71.39	20230502	1.00	N	338220	100	13 억	139409	N	N	178	N	N
4	20240430	141240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	-100	5	-0.35	7153325800	247098	173.26	28700	29600	28200	36900	19900	28400	28949.35	1.02	-26758	29366	28882	28366	27882	27366	28900	27900	14	8500	100	19880	50	1	13714965	3881	-25.04	78.18	12	1.80	-1130.00	362.00	69500	20230907	-59.28	16170	20230428	75.02	41850	-32.38	20240102	25150	12.52	20240419	69500	-59.28	20230907	16600	70.48	20230502	1.00	N	338220	100	13 억	139409	N	N	178	N	N
5	20240430	131234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	150	2	0.53	6209039850	213875	149.97	28700	29600	28450	36900	19900	28400	29031.17	1.02	-24312	29366	28882	28366	27882	27366	28900	27900	14	8500	100	19880	50	1	13714965	3916	-25.27	78.87	12	1.56	-1130.00	362.00	69500	20230907	-58.92	16170	20230428	76.56	41850	-31.78	20240102	25150	13.52	20240419	69500	-58.92	20230907	16600	71.99	20230502	1.00	N	338220	100	13 억	139409	N	N	178	N	N
6	20240430	121232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28800	400	2	1.41	5520231650	189858	133.13	28700	29600	28450	36900	19900	28400	29075.58	1.02	-16964	29366	28882	28366	27882	27366	28900	27900	14	8500	100	19880	50	1	13714965	3950	-25.49	79.56	12	1.38	-1130.00	362.00	69500	20230907	-58.56	16170	20230428	78.11	41850	-31.18	20240102	25150	14.51	20240419	69500	-58.56	20230907	16600	73.49	20230502	1.00	N	338220	100	13 억	139409	N	N	178	N	N
7	20240430	111226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28900	500	2	1.76	4922773300	169168	118.62	28700	29600	28450	36900	19900	28400	29099.91	1.02	-14677	29366	28882	28366	27882	27366	28900	27900	14	8500	100	19880	50	1	13714965	3964	-25.58	79.83	12	1.23	-1130.00	362.00	69500	20230907	-58.42	16170	20230428	78.73	41850	-30.94	20240102	25150	14.91	20240419	69500	-58.42	20230907	16600	74.10	20230502	1.00	N	338220	100	13 억	139409	N	N	178	N	N
8	20240430	101228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	350	2	1.23	4094975800	140420	98.46	28700	29600	28450	36900	19900	28400	29162.35	1.02	-7859	29366	28882	28366	27882	27366	28900	27900	14	8500	100	19880	50	1	13714965	3943	-25.44	79.42	12	1.02	-1130.00	362.00	69500	20230907	-58.63	16170	20230428	77.80	41850	-31.30	20240102	25150	14.31	20240419	69500	-58.63	20230907	16600	73.19	20230502	1.00	N	338220	100	13 억	139409	N	N	178	N	N
9	20240430	091237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28800	400	2	1.41	488925450	17048	11.95	28700	28850	28450	36900	19900	28400	28679.36	1.02	5920	29366	28882	28366	27882	27366	28900	27900	14	8500	100	19880	50	1	13714965	3950	-25.49	79.56	12	0.12	-1130.00	362.00	69500	20230907	-58.56	16170	20230428	78.11	41850	-31.18	20240102	25150	14.51	20240419	69500	-58.56	20230907	16600	73.49	20230502	1.00	N	338220	100	13 억	139409	N	N	178	N	N
10	20240429	161217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	100	2	0.35	3979068700	140675	163.61	28400	28850	27850	36750	19850	28300	28285.46	0.94	10469	29166	28732	28316	27882	27466	28950	28100	14	8450	100	19810	50	1	13714965	3895	-25.13	78.45	12	1.03	-1130.00	362.00	69500	20230907	-59.14	16170	20230428	75.63	41850	-32.14	20240102	25150	12.92	20240419	69500	-59.14	20230907	16600	71.08	20230502	1.02	N	338220	100	13 억	128868	N	N	178	N	N
11	20240429	151228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	100	2	0.35	3906680750	138126	160.65	28400	28850	27850	36750	19850	28300	28283.46	0.94	10803	29166	28732	28316	27882	27466	28950	28100	14	8450	100	19810	50	1	13714965	3895	-25.13	78.45	12	1.01	-1130.00	362.00	69500	20230907	-59.14	16170	20230428	75.63	41850	-32.14	20240102	25150	12.92	20240419	69500	-59.14	20230907	16600	71.08	20230502	1.02	N	338220	100	13 억	128868	N	N	249	N	N
12	20240429	141142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	50	2	0.18	3276882700	115943	134.85	28400	28850	27850	36750	19850	28300	28262.88	0.94	7943	29166	28732	28316	27882	27466	28950	28100	14	8450	100	19810	50	1	13714965	3888	-25.09	78.31	12	0.85	-1130.00	362.00	69500	20230907	-59.21	16170	20230428	75.32	41850	-32.26	20240102	25150	12.72	20240419	69500	-59.21	20230907	16600	70.78	20230502	1.02	N	338220	100	13 억	128868	N	N	249	N	N
13	20240429	131226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	150	2	0.53	2928259350	103711	120.62	28400	28850	27850	36750	19850	28300	28234.80	0.94	12340	29166	28732	28316	27882	27466	28950	28100	14	8450	100	19810	50	1	13714965	3902	-25.18	78.59	12	0.76	-1130.00	362.00	69500	20230907	-59.06	16170	20230428	75.94	41850	-32.02	20240102	25150	13.12	20240419	69500	-59.06	20230907	16600	71.39	20230502	1.02	N	338220	100	13 억	128868	N	N	249	N	N
14	20240429	121225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	-50	5	-0.18	2618821350	92807	107.94	28400	28850	27850	36750	19850	28300	28217.93	0.94	10397	29166	28732	28316	27882	27466	28950	28100	14	8450	100	19810	50	1	13714965	3874	-25.00	78.04	12	0.68	-1130.00	362.00	69500	20230907	-59.35	16170	20230428	74.71	41850	-32.50	20240102	25150	12.33	20240419	69500	-59.35	20230907	16600	70.18	20230502	1.02	N	338220	100	13 억	128868	N	N	249	N	N
15	20240429	111200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	-150	5	-0.53	2438915800	86413	100.50	28400	28850	27850	36750	19850	28300	28223.95	0.94	11301	29166	28732	28316	27882	27466	28950	28100	14	8450	100	19810	50	1	13714965	3861	-24.91	77.76	12	0.63	-1130.00	362.00	69500	20230907	-59.50	16170	20230428	74.09	41850	-32.74	20240102	25150	11.93	20240419	69500	-59.50	20230907	16600	69.58	20230502	1.02	N	338220	100	13 억	128868	N	N	249	N	N
16	20240429	101225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	-250	5	-0.88	1631969800	57593	66.98	28400	28850	27900	36750	19850	28300	28336.25	0.94	10335	29166	28732	28316	27882	27466	28950	28100	14	8450	100	19810	50	1	13714965	3847	-24.82	77.49	12	0.42	-1130.00	362.00	69500	20230907	-59.64	16170	20230428	73.47	41850	-32.97	20240102	25150	11.53	20240419	69500	-59.64	20230907	16600	68.98	20230502	1.02	N	338220	100	13 억	128868	N	N	249	N	N
17	20240429	091225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	50	2	0.18	339282550	11997	13.95	28400	28550	27900	36750	19850	28300	28280.62	0.94	-734	29166	28732	28316	27882	27466	28950	28100	14	8450	100	19810	50	1	13714965	3888	-25.09	78.31	12	0.09	-1130.00	362.00	69500	20230907	-59.21	16170	20230428	75.32	41850	-32.26	20240102	25150	12.72	20240419	69500	-59.21	20230907	16600	70.78	20230502	1.02	N	338220	100	13 억	128868	N	N	249	N	N
18	20240426	161220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	400	2	1.43	2421359600	85607	89.67	28100	28750	27900	36250	19550	27900	28284.60	0.98	-5988	29833	28866	28383	27416	26933	28625	27175	14	8350	100	19530	50	1	13714965	3881	-25.04	78.18	12	0.62	-1130.00	362.00	69500	20230907	-59.28	16170	20230428	75.02	41850	-32.38	20240102	25150	12.52	20240419	69500	-59.28	20230907	16170	75.02	20230428	0.97	N	338220	100	13 억	134783	N	N	249	N	N
19	20240426	151222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	250	2	0.90	2174935350	76916	80.57	28100	28750	27900	36250	19550	27900	28276.81	0.98	-8425	29833	28866	28383	27416	26933	28625	27175	14	8350	100	19530	50	1	13714965	3861	-24.91	77.76	12	0.56	-1130.00	362.00	69500	20230907	-59.50	16170	20230428	74.09	41850	-32.74	20240102	25150	11.93	20240419	69500	-59.50	20230907	16170	74.09	20230428	0.97	N	338220	100	13 억	134783	N	N	0	N	N
20	20240426	141220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	50	2	0.18	1967190600	69521	72.82	28100	28750	27950	36250	19550	27900	28296.41	0.98	-8188	29833	28866	28383	27416	26933	28625	27175	14	8350	100	19530	50	1	13714965	3833	-24.73	77.21	12	0.51	-1130.00	362.00	69500	20230907	-59.78	16170	20230428	72.85	41850	-33.21	20240102	25150	11.13	20240419	69500	-59.78	20230907	16170	72.85	20230428	0.97	N	338220	100	13 억	134783	N	N	0	N	N
21	20240426	131221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	250	2	0.90	1726555050	60941	63.83	28100	28750	27950	36250	19550	27900	28331.65	0.98	-8237	29833	28866	28383	27416	26933	28625	27175	14	8350	100	19530	50	1	13714965	3861	-24.91	77.76	12	0.44	-1130.00	362.00	69500	20230907	-59.50	16170	20230428	74.09	41850	-32.74	20240102	25150	11.93	20240419	69500	-59.50	20230907	16170	74.09	20230428	0.97	N	338220	100	13 억	134783	N	N	0	N	N
22	20240426	121218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	250	2	0.90	1582859550	55845	58.49	28100	28750	27950	36250	19550	27900	28343.88	0.98	-7475	29833	28866	28383	27416	26933	28625	27175	14	8350	100	19530	50	1	13714965	3861	-24.91	77.76	12	0.41	-1130.00	362.00	69500	20230907	-59.50	16170	20230428	74.09	41850	-32.74	20240102	25150	11.93	20240419	69500	-59.50	20230907	16170	74.09	20230428	0.97	N	338220	100	13 억	134783	N	N	0	N	N
23	20240426	111213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	200	2	0.72	1296442400	45704	47.87	28100	28750	27950	36250	19550	27900	28366.16	0.98	-4262	29833	28866	28383	27416	26933	28625	27175	14	8350	100	19530	50	1	13714965	3854	-24.87	77.62	12	0.33	-1130.00	362.00	69500	20230907	-59.57	16170	20230428	73.78	41850	-32.86	20240102	25150	11.73	20240419	69500	-59.57	20230907	16170	73.78	20230428	0.97	N	338220	100	13 억	134783	N	N	0	N	N
24	20240426	101217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	550	2	1.97	874777300	30751	32.21	28100	28750	28000	36250	19550	27900	28447.30	0.98	1653	29833	28866	28383	27416	26933	28625	27175	14	8350	100	19530	50	1	13714965	3902	-25.18	78.59	12	0.22	-1130.00	362.00	69500	20230907	-59.06	16170	20230428	75.94	41850	-32.02	20240102	25150	13.12	20240419	69500	-59.06	20230907	16170	75.94	20230428	0.97	N	338220	100	13 억	134783	N	N	0	N	N
25	20240426	091222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	450	2	1.61	257119700	9068	9.50	28100	28650	28000	36250	19550	27900	28355.12	0.98	-1585	29833	28866	28383	27416	26933	28625	27175	14	8350	100	19530	50	1	13714965	3888	-25.09	78.31	12	0.07	-1130.00	362.00	69500	20230907	-59.21	16170	20230428	75.32	41850	-32.26	20240102	25150	12.72	20240419	69500	-59.21	20230907	16170	75.32	20230428	0.97	N	338220	100	13 억	134783	N	N	0	N	N
26	20240425	161212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	-950	5	-3.29	2690255400	94489	61.51	28550	29350	27900	37500	20200	28850	28472.25	1.08	-13174	29816	29332	28866	28382	27916	29100	28150	14	8650	100	20190	50	1	13714965	3826	-24.69	77.07	12	0.69	-1130.00	362.00	69500	20230907	-59.86	16170	20230428	72.54	41850	-33.33	20240102	25150	10.93	20240419	69500	-59.86	20230907	16170	72.54	20230428	0.99	N	338220	100	13 억	147882	N	N	70	N	N
27	20240425	151217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	-900	5	-3.12	2587237550	90804	59.11	28550	29350	27950	37500	20200	28850	28492.53	1.08	-12862	29816	29332	28866	28382	27916	29100	28150	14	8650	100	20190	50	1	13714965	3833	-24.73	77.21	12	0.66	-1130.00	362.00	69500	20230907	-59.78	16170	20230428	72.85	41850	-33.21	20240102	25150	11.13	20240419	69500	-59.78	20230907	16170	72.85	20230428	0.99	N	338220	100	13 억	147882	N	N	70	N	N
28	20240425	141214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	-600	5	-2.08	2220590000	77763	50.62	28550	29350	28100	37500	20200	28850	28555.85	1.08	-12557	29816	29332	28866	28382	27916	29100	28150	14	8650	100	20190	50	1	13714965	3874	-25.00	78.04	12	0.57	-1130.00	362.00	69500	20230907	-59.35	16170	20230428	74.71	41850	-32.50	20240102	25150	12.33	20240419	69500	-59.35	20230907	16170	74.71	20230428	0.99	N	338220	100	13 억	147882	N	N	70	N	N
29	20240425	131215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	-500	5	-1.73	2024289450	70815	46.10	28550	29350	28100	37500	20200	28850	28585.59	1.08	-12067	29816	29332	28866	28382	27916	29100	28150	14	8650	100	20190	50	1	13714965	3888	-25.09	78.31	12	0.52	-1130.00	362.00	69500	20230907	-59.21	16170	20230428	75.32	41850	-32.26	20240102	25150	12.72	20240419	69500	-59.21	20230907	16170	75.32	20230428	0.99	N	338220	100	13 억	147882	N	N	70	N	N
30	20240425	121211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	-650	5	-2.25	1916283300	66990	43.61	28550	29350	28100	37500	20200	28850	28605.50	1.08	-11146	29816	29332	28866	28382	27916	29100	28150	14	8650	100	20190	50	1	13714965	3868	-24.96	77.90	12	0.49	-1130.00	362.00	69500	20230907	-59.42	16170	20230428	74.40	41850	-32.62	20240102	25150	12.13	20240419	69500	-59.42	20230907	16170	74.40	20230428	0.99	N	338220	100	13 억	147882	N	N	70	N	N
31	20240425	111213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	-600	5	-2.08	1641327300	57237	37.26	28550	29350	28150	37500	20200	28850	28675.97	1.08	-9960	29816	29332	28866	28382	27916	29100	28150	14	8650	100	20190	50	1	13714965	3874	-25.00	78.04	12	0.42	-1130.00	362.00	69500	20230907	-59.35	16170	20230428	74.71	41850	-32.50	20240102	25150	12.33	20240419	69500	-59.35	20230907	16170	74.71	20230428	0.99	N	338220	100	13 억	147882	N	N	70	N	N
32	20240425	101212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	-100	5	-0.35	974782500	33728	21.96	28550	29350	28450	37500	20200	28850	28901.29	1.08	-7082	29816	29332	28866	28382	27916	29100	28150	14	8650	100	20190	50	1	13714965	3943	-25.44	79.42	12	0.25	-1130.00	362.00	69500	20230907	-58.63	16170	20230428	77.80	41850	-31.30	20240102	25150	14.31	20240419	69500	-58.63	20230907	16170	77.80	20230428	0.99	N	338220	100	13 억	147882	N	N	70	N	N
33	20240425	091217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29300	450	2	1.56	296486850	10236	6.66	28550	29350	28450	37500	20200	28850	28965.15	1.08	-187	29816	29332	28866	28382	27916	29100	28150	14	8650	100	20190	50	1	13714965	4018	-25.93	80.94	12	0.07	-1130.00	362.00	69500	20230907	-57.84	16170	20230428	81.20	41850	-29.99	20240102	25150	16.50	20240419	69500	-57.84	20230907	16170	81.20	20230428	0.99	N	338220	100	13 억	147882	N	N	70	N	N
34	20240424	161154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	400	2	1.41	4399509500	152079	70.87	29150	29350	28400	36950	19950	28450	28929.12	1.00	3188	30216	29332	28616	27732	27016	28975	27375	14	8500	100	19910	50	1	13714965	3957	-25.53	79.70	12	1.11	-1130.00	362.00	69500	20230907	-58.49	16170	20230428	78.42	41850	-31.06	20240102	25150	14.71	20240419	69500	-58.49	20230907	16170	78.42	20230428	1.00	N	338220	100	13 억	137681	N	N	70	N	N
35	20240424	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	300	2	1.05	4297094300	148525	69.21	29150	29350	28400	36950	19950	28450	28931.79	1.00	3481	30216	29332	28616	27732	27016	28975	27375	14	8500	100	19910	50	1	13714965	3943	-25.44	79.42	12	1.08	-1130.00	362.00	69500	20230907	-58.63	16170	20230428	77.80	41850	-31.30	20240102	25150	14.31	20240419	69500	-58.63	20230907	16170	77.80	20230428	1.00	N	338220	100	13 억	137681	N	N	65	N	N
36	20240424	141212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29000	550	2	1.93	3804743550	131435	61.25	29150	29350	28400	36950	19950	28450	28947.72	1.00	8235	30216	29332	28616	27732	27016	28975	27375	14	8500	100	19910	50	1	13714965	3977	-25.66	80.11	12	0.96	-1130.00	362.00	69500	20230907	-58.27	16170	20230428	79.34	41850	-30.70	20240102	25150	15.31	20240419	69500	-58.27	20230907	16170	79.34	20230428	1.00	N	338220	100	13 억	137681	N	N	65	N	N
37	20240424	131215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29300	850	2	2.99	3506252900	121188	56.47	29150	29350	28400	36950	19950	28450	28932.34	1.00	8481	30216	29332	28616	27732	27016	28975	27375	14	8500	100	19910	50	1	13714965	4018	-25.93	80.94	12	0.88	-1130.00	362.00	69500	20230907	-57.84	16170	20230428	81.20	41850	-29.99	20240102	25150	16.50	20240419	69500	-57.84	20230907	16170	81.20	20230428	1.00	N	338220	100	13 억	137681	N	N	65	N	N
38	20240424	121209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29200	750	2	2.64	3116631750	107856	50.26	29150	29350	28400	36950	19950	28450	28896.23	1.00	6568	30216	29332	28616	27732	27016	28975	27375	14	8500	100	19910	50	1	13714965	4005	-25.84	80.66	12	0.79	-1130.00	362.00	69500	20230907	-57.99	16170	20230428	80.58	41850	-30.23	20240102	25150	16.10	20240419	69500	-57.99	20230907	16170	80.58	20230428	1.00	N	338220	100	13 억	137681	N	N	65	N	N
39	20240424	111206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29050	600	2	2.11	2732966000	94723	44.14	29150	29250	28400	36950	19950	28450	28852.19	1.00	6029	30216	29332	28616	27732	27016	28975	27375	14	8500	100	19910	50	1	13714965	3984	-25.71	80.25	12	0.69	-1130.00	362.00	69500	20230907	-58.20	16170	20230428	79.65	41850	-30.59	20240102	25150	15.51	20240419	69500	-58.20	20230907	16170	79.65	20230428	1.00	N	338220	100	13 억	137681	N	N	65	N	N
40	20240424	101205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	300	2	1.05	1809337800	62903	29.31	29150	29150	28400	36950	19950	28450	28763.93	1.00	-2944	30216	29332	28616	27732	27016	28975	27375	14	8500	100	19910	50	1	13714965	3943	-25.44	79.42	12	0.46	-1130.00	362.00	69500	20230907	-58.63	16170	20230428	77.80	41850	-31.30	20240102	25150	14.31	20240419	69500	-58.63	20230907	16170	77.80	20230428	1.00	N	338220	100	13 억	137681	N	N	65	N	N
41	20240424	091209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28500	50	2	0.18	605667400	21128	9.85	29150	29150	28400	36950	19950	28450	28666.58	1.00	-6984	30216	29332	28616	27732	27016	28975	27375	14	8500	100	19910	50	1	13714965	3909	-25.22	78.73	12	0.15	-1130.00	362.00	69500	20230907	-58.99	16170	20230428	76.25	41850	-31.90	20240102	25150	13.32	20240419	69500	-58.99	20230907	16170	76.25	20230428	1.00	N	338220	100	13 억	137681	N	N	65	N	N
42	20240423	161135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	100	2	0.35	6113968300	213659	86.65	29200	29500	27900	36850	19850	28350	28615.58	1.06	-12272	30383	29366	27733	26716	25083	29875	27225	14	8500	100	19840	50	1	13714965	3902	-25.18	78.59	12	1.56	-1130.00	362.00	69500	20230907	-59.06	16170	20230428	75.94	41850	-32.02	20240102	25150	13.12	20240419	69500	-59.06	20230907	16170	75.94	20230428	1.01	N	338220	100	13 억	145712	N	N	65	N	N
43	20240423	151204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	50	2	0.18	5958564300	208192	84.43	29200	29500	27900	36850	19850	28350	28620.52	1.06	-11931	30383	29366	27733	26716	25083	29875	27225	14	8500	100	19840	50	1	13714965	3895	-25.13	78.45	12	1.52	-1130.00	362.00	69500	20230907	-59.14	16170	20230428	75.63	41850	-32.14	20240102	25150	12.92	20240419	69500	-59.14	20230907	16170	75.63	20230428	1.01	N	338220	100	13 억	145712	N	N	80	N	N
44	20240423	141202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	100	2	0.35	5177714650	180688	73.27	29200	29500	27900	36850	19850	28350	28655.55	1.06	-8285	30383	29366	27733	26716	25083	29875	27225	14	8500	100	19840	50	1	13714965	3902	-25.18	78.59	12	1.32	-1130.00	362.00	69500	20230907	-59.06	16170	20230428	75.94	41850	-32.02	20240102	25150	13.12	20240419	69500	-59.06	20230907	16170	75.94	20230428	1.01	N	338220	100	13 억	145712	N	N	80	N	N
45	20240423	131201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	50	2	0.18	4771761250	166423	67.49	29200	29500	27900	36850	19850	28350	28672.49	1.06	-5768	30383	29366	27733	26716	25083	29875	27225	14	8500	100	19840	50	1	13714965	3895	-25.13	78.45	12	1.21	-1130.00	362.00	69500	20230907	-59.14	16170	20230428	75.63	41850	-32.14	20240102	25150	12.92	20240419	69500	-59.14	20230907	16170	75.63	20230428	1.01	N	338220	100	13 억	145712	N	N	80	N	N
46	20240423	121200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	50	2	0.18	4482778500	156251	63.36	29200	29500	27900	36850	19850	28350	28689.60	1.06	-5705	30383	29366	27733	26716	25083	29875	27225	14	8500	100	19840	50	1	13714965	3895	-25.13	78.45	12	1.14	-1130.00	362.00	69500	20230907	-59.14	16170	20230428	75.63	41850	-32.14	20240102	25150	12.92	20240419	69500	-59.14	20230907	16170	75.63	20230428	1.01	N	338220	100	13 억	145712	N	N	80	N	N
47	20240423	111201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	50	2	0.18	4190159850	145931	59.18	29200	29500	27900	36850	19850	28350	28713.29	1.06	-6282	30383	29366	27733	26716	25083	29875	27225	14	8500	100	19840	50	1	13714965	3895	-25.13	78.45	12	1.06	-1130.00	362.00	69500	20230907	-59.14	16170	20230428	75.63	41850	-32.14	20240102	25150	12.92	20240419	69500	-59.14	20230907	16170	75.63	20230428	1.01	N	338220	100	13 억	145712	N	N	80	N	N
48	20240423	101158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	0	3	0.00	3426122300	118864	48.20	29200	29500	28200	36850	19850	28350	28823.89	1.06	-9692	30383	29366	27733	26716	25083	29875	27225	14	8500	100	19840	50	1	13714965	3888	-25.09	78.31	12	0.87	-1130.00	362.00	69500	20230907	-59.21	16170	20230428	75.32	41850	-32.26	20240102	25150	12.72	20240419	69500	-59.21	20230907	16170	75.32	20230428	1.01	N	338220	100	13 억	145712	N	N	80	N	N
49	20240423	091202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29000	650	2	2.29	1620329750	55551	22.53	29200	29500	28700	36850	19850	28350	29168.33	1.06	-8803	30383	29366	27733	26716	25083	29875	27225	14	8500	100	19840	50	1	13714965	3977	-25.66	80.11	12	0.41	-1130.00	362.00	69500	20230907	-58.27	16170	20230428	79.34	41850	-30.70	20240102	25150	15.31	20240419	69500	-58.27	20230907	16170	79.34	20230428	1.01	N	338220	100	13 억	145712	N	N	80	N	N
50	20240422	161156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	2250	2	8.62	6807071850	245110	135.57	26100	28750	26100	33900	18300	26100	27765.95	0.90	21820	27600	26850	26000	25250	24400	26425	24825	14	7800	100	18270	50	1	13714965	3888	-25.09	78.31	12	1.79	-1130.00	362.00	69500	20230907	-59.21	16170	20230428	75.32	41850	-32.26	20240102	25150	12.72	20240419	69500	-59.21	20230907	16170	75.32	20230428	1.03	N	338220	100	13 억	123866	N	N	80	N	N
51	20240422	151154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	2100	2	8.05	6407699100	230992	127.76	26100	28750	26100	33900	18300	26100	27740.27	0.90	19662	27600	26850	26000	25250	24400	26425	24825	14	7800	100	18270	50	1	13714965	3868	-24.96	77.90	12	1.68	-1130.00	362.00	69500	20230907	-59.42	16170	20230428	74.40	41850	-32.62	20240102	25150	12.13	20240419	69500	-59.42	20230907	16170	74.40	20230428	1.03	N	338220	100	13 억	123866	N	N	79	N	N
52	20240422	141156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	2050	2	7.85	5711512900	206278	114.09	26100	28750	26100	33900	18300	26100	27688.81	0.90	18267	27600	26850	26000	25250	24400	26425	24825	14	7800	100	18270	50	1	13714965	3861	-24.91	77.76	12	1.50	-1130.00	362.00	69500	20230907	-59.50	16170	20230428	74.09	41850	-32.74	20240102	25150	11.93	20240419	69500	-59.50	20230907	16170	74.09	20230428	1.03	N	338220	100	13 억	123866	N	N	79	N	N
53	20240422	131152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	1850	2	7.09	3724106250	136006	75.22	26100	27950	26100	33900	18300	26100	27382.40	0.90	22949	27600	26850	26000	25250	24400	26425	24825	14	7800	100	18270	50	1	13714965	3833	-24.73	77.21	12	0.99	-1130.00	362.00	69500	20230907	-59.78	16170	20230428	72.85	41850	-33.21	20240102	25150	11.13	20240419	69500	-59.78	20230907	16170	72.85	20230428	1.03	N	338220	100	13 억	123866	N	N	79	N	N
54	20240422	121151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	1600	2	6.13	3102926400	113684	62.88	26100	27750	26100	33900	18300	26100	27294.84	0.90	14006	27600	26850	26000	25250	24400	26425	24825	14	7800	100	18270	50	1	13714965	3799	-24.51	76.52	12	0.83	-1130.00	362.00	69500	20230907	-60.14	16170	20230428	71.30	41850	-33.81	20240102	25150	10.14	20240419	69500	-60.14	20230907	16170	71.30	20230428	1.03	N	338220	100	13 억	123866	N	N	79	N	N
55	20240422	111154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	1150	2	4.41	2625559300	96325	53.28	26100	27750	26100	33900	18300	26100	27257.90	0.90	8099	27600	26850	26000	25250	24400	26425	24825	14	7800	100	18270	50	1	13714965	3737	-24.12	75.28	12	0.70	-1130.00	362.00	69500	20230907	-60.79	16170	20230428	68.52	41850	-34.89	20240102	25150	8.35	20240419	69500	-60.79	20230907	16170	68.52	20230428	1.03	N	338220	100	13 억	123866	N	N	79	N	N
56	20240422	101154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	1250	2	4.79	1890049850	69592	38.49	26100	27700	26100	33900	18300	26100	27159.77	0.90	5472	27600	26850	26000	25250	24400	26425	24825	14	7800	100	18270	50	1	13714965	3751	-24.20	75.55	12	0.51	-1130.00	362.00	69500	20230907	-60.65	16170	20230428	69.14	41850	-34.65	20240102	25150	8.75	20240419	69500	-60.65	20230907	16170	69.14	20230428	1.03	N	338220	100	13 억	123866	N	N	79	N	N
57	20240422	091154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	450	2	1.72	295720100	11135	6.16	26100	26800	26100	33900	18300	26100	26559.77	0.90	-1174	27600	26850	26000	25250	24400	26425	24825	14	7800	100	18270	50	1	13714965	3641	-23.50	73.34	12	0.08	-1130.00	362.00	69500	20230907	-61.80	16170	20230428	64.19	41850	-36.56	20240102	25150	5.57	20240419	69500	-61.80	20230907	16170	64.19	20230428	1.03	N	338220	100	13 억	123866	N	N	79	N	N
58	20240419	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-850	5	-3.15	4639921650	179785	108.35	26750	26750	25150	35000	18900	26950	25807.95	0.94	-4517	28450	27700	26450	25700	24450	28075	26075	14	8050	100	18860	50	1	13714965	3580	-23.10	72.10	12	1.31	-1130.00	362.00	69500	20230907	-62.45	16170	20230428	61.41	41850	-37.63	20240102	25150	3.78	20240419	69500	-62.45	20230907	16170	61.41	20230428	1.01	N	338220	100	13 억	128586	N	N	79	N	N
59	20240419	151108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-1000	5	-3.71	4496112700	174266	105.02	26750	26750	25150	35000	18900	26950	25800.27	0.94	-5019	28450	27700	26450	25700	24450	28075	26075	14	8050	100	18860	50	1	13714965	3559	-22.96	71.69	12	1.27	-1130.00	362.00	69500	20230907	-62.66	16170	20230428	60.48	41850	-37.99	20240102	25150	3.18	20240419	69500	-62.66	20230907	16170	60.48	20230428	1.01	N	338220	100	13 억	128586	N	N	158	N	N
60	20240419	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	-900	5	-3.34	4133110500	160312	96.61	26750	26750	25150	35000	18900	26950	25781.65	0.94	-4728	28450	27700	26450	25700	24450	28075	26075	14	8050	100	18860	50	1	13714965	3573	-23.05	71.96	12	1.17	-1130.00	362.00	69500	20230907	-62.52	16170	20230428	61.10	41850	-37.75	20240102	25150	3.58	20240419	69500	-62.52	20230907	16170	61.10	20230428	1.01	N	338220	100	13 억	128586	N	N	158	N	N
61	20240419	131058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-1000	5	-3.71	3756172100	145823	87.88	26750	26750	25150	35000	18900	26950	25758.42	0.94	-3679	28450	27700	26450	25700	24450	28075	26075	14	8050	100	18860	50	1	13714965	3559	-22.96	71.69	12	1.06	-1130.00	362.00	69500	20230907	-62.66	16170	20230428	60.48	41850	-37.99	20240102	25150	3.18	20240419	69500	-62.66	20230907	16170	60.48	20230428	1.01	N	338220	100	13 억	128586	N	N	158	N	N
62	20240419	121054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-1400	5	-5.19	3372724650	130887	78.88	26750	26750	25150	35000	18900	26950	25768.20	0.94	-126	28450	27700	26450	25700	24450	28075	26075	14	8050	100	18860	50	1	13714965	3504	-22.61	70.58	12	0.95	-1130.00	362.00	69500	20230907	-63.24	16170	20230428	58.01	41850	-38.95	20240102	25150	1.59	20240419	69500	-63.24	20230907	16170	58.01	20230428	1.01	N	338220	100	13 억	128586	N	N	158	N	N
63	20240419	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25300	-1650	5	-6.12	2533638750	97705	58.88	26750	26750	25250	35000	18900	26950	25931.49	0.94	-779	28450	27700	26450	25700	24450	28075	26075	14	8050	100	18860	50	1	13714965	3470	-22.39	69.89	12	0.71	-1130.00	362.00	69500	20230907	-63.60	16170	20230428	56.46	41850	-39.55	20240102	25200	0.40	20240418	69500	-63.60	20230907	16170	56.46	20230428	1.01	N	338220	100	13 억	128586	N	N	158	N	N
64	20240419	101104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	-600	5	-2.23	1540462700	59032	35.58	26750	26750	25700	35000	18900	26950	26095.35	0.94	5450	28450	27700	26450	25700	24450	28075	26075	14	8050	100	18860	50	1	13714965	3614	-23.32	72.79	12	0.43	-1130.00	362.00	69500	20230907	-62.09	16170	20230428	62.96	41850	-37.04	20240102	25200	4.56	20240418	69500	-62.09	20230907	16170	62.96	20230428	1.01	N	338220	100	13 억	128586	N	N	158	N	N
65	20240419	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-850	5	-3.15	519023350	19766	11.91	26750	26750	26000	35000	18900	26950	26258.32	0.94	-5358	28450	27700	26450	25700	24450	28075	26075	14	8050	100	18860	50	1	13714965	3580	-23.10	72.10	12	0.14	-1130.00	362.00	69500	20230907	-62.45	16170	20230428	61.41	41850	-37.63	20240102	25200	3.57	20240418	69500	-62.45	20230907	16170	61.41	20230428	1.01	N	338220	100	13 억	128586	N	N	158	N	N
66	20240418	161056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	1500	2	5.89	4354054200	164677	102.00	25200	27200	25200	33050	17850	25450	26439.55	0.79	5092	26650	26050	25750	25150	24850	25900	25000	14	7600	100	17810	50	1	13714965	3696	-23.85	74.45	12	1.20	-1130.00	362.00	69500	20230907	-61.22	16170	20230428	66.67	41850	-35.60	20240102	25200	6.94	20240418	69500	-61.22	20230907	16170	66.67	20230428	1.04	N	338220	100	13 억	108982	N	N	158	N	N
67	20240418	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	1300	2	5.11	4192216250	158644	98.26	25200	27200	25200	33050	17850	25450	26425.31	0.79	5686	26650	26050	25750	25150	24850	25900	25000	14	7600	100	17810	50	1	13714965	3669	-23.67	73.90	12	1.16	-1130.00	362.00	69500	20230907	-61.51	16170	20230428	65.43	41850	-36.08	20240102	25200	6.15	20240418	69500	-61.51	20230907	16170	65.43	20230428	1.04	N	338220	100	13 억	108982	N	N	5	N	N
68	20240418	141102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	1400	2	5.50	3322028350	126173	78.15	25200	27200	25200	33050	17850	25450	26329.15	0.79	11772	26650	26050	25750	25150	24850	25900	25000	14	7600	100	17810	50	1	13714965	3682	-23.76	74.17	12	0.92	-1130.00	362.00	69500	20230907	-61.37	16170	20230428	66.05	41850	-35.84	20240102	25200	6.55	20240418	69500	-61.37	20230907	16170	66.05	20230428	1.04	N	338220	100	13 억	108982	N	N	5	N	N
69	20240418	131051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	850	2	3.34	2400850250	91681	56.79	25200	26600	25200	33050	17850	25450	26187.00	0.79	10690	26650	26050	25750	25150	24850	25900	25000	14	7600	100	17810	50	1	13714965	3607	-23.27	72.65	12	0.67	-1130.00	362.00	69500	20230907	-62.16	16170	20230428	62.65	41850	-37.16	20240102	25200	4.37	20240418	69500	-62.16	20230907	16170	62.65	20230428	1.04	N	338220	100	13 억	108982	N	N	5	N	N
70	20240418	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	900	2	3.54	2082806600	79600	49.30	25200	26600	25200	33050	17850	25450	26165.91	0.79	10034	26650	26050	25750	25150	24850	25900	25000	14	7600	100	17810	50	1	13714965	3614	-23.32	72.79	12	0.58	-1130.00	362.00	69500	20230907	-62.09	16170	20230428	62.96	41850	-37.04	20240102	25200	4.56	20240418	69500	-62.09	20230907	16170	62.96	20230428	1.04	N	338220	100	13 억	108982	N	N	5	N	N
71	20240418	111059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	700	2	2.75	1837797050	70268	43.52	25200	26600	25200	33050	17850	25450	26154.11	0.79	8608	26650	26050	25750	25150	24850	25900	25000	14	7600	100	17810	50	1	13714965	3586	-23.14	72.24	12	0.51	-1130.00	362.00	69500	20230907	-62.37	16170	20230428	61.72	41850	-37.51	20240102	25200	3.77	20240418	69500	-62.37	20230907	16170	61.72	20230428	1.04	N	338220	100	13 억	108982	N	N	5	N	N
72	20240418	101055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	950	2	3.73	1297853500	49752	30.82	25200	26600	25200	33050	17850	25450	26086.46	0.79	5066	26650	26050	25750	25150	24850	25900	25000	14	7600	100	17810	50	1	13714965	3621	-23.36	72.93	12	0.36	-1130.00	362.00	69500	20230907	-62.01	16170	20230428	63.27	41850	-36.92	20240102	25200	4.76	20240418	69500	-62.01	20230907	16170	63.27	20230428	1.04	N	338220	100	13 억	108982	N	N	5	N	N
73	20240418	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	250	2	0.98	118920350	4665	2.89	25200	25750	25200	33050	17850	25450	25492.04	0.79	249	26650	26050	25750	25150	24850	25900	25000	14	7600	100	17810	50	1	13714965	3525	-22.74	70.99	12	0.03	-1130.00	362.00	69500	20230907	-63.02	16170	20230428	58.94	41850	-38.59	20240102	25200	1.98	20240418	69500	-63.02	20230907	16170	58.94	20230428	1.04	N	338220	100	13 억	108982	N	N	5	N	N
74	20240417	161043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	-350	5	-1.36	4137860700	160440	82.53	25950	26350	25450	33500	18100	25800	25791.65	0.87	-10449	27200	26500	26000	25300	24800	26250	25050	14	7700	100	18060	50	1	13714965	3490	-22.52	70.30	12	1.17	-1130.00	362.00	69500	20230907	-63.38	16170	20230428	57.39	41850	-39.19	20240102	25450	0.00	20240417	69500	-63.38	20230907	16170	57.39	20230428	1.05	N	338220	100	13 억	119119	N	N	5	N	N
75	20240417	151100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	-300	5	-1.16	3954915550	153265	78.84	25950	26350	25500	33500	18100	25800	25804.43	0.87	-10564	27200	26500	26000	25300	24800	26250	25050	14	7700	100	18060	50	1	13714965	3497	-22.57	70.44	12	1.12	-1130.00	362.00	69500	20230907	-63.31	16170	20230428	57.70	41850	-39.07	20240102	25500	0.00	20240417	69500	-63.31	20230907	16170	57.70	20230428	1.05	N	338220	100	13 억	119119	N	N	0	N	N
76	20240417	141057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	250	2	0.97	3259161100	126222	64.93	25950	26350	25500	33500	18100	25800	25820.86	0.87	-9500	27200	26500	26000	25300	24800	26250	25050	14	7700	100	18060	50	1	13714965	3573	-23.05	71.96	12	0.92	-1130.00	362.00	69500	20230907	-62.52	16170	20230428	61.10	41850	-37.75	20240102	25500	2.16	20240417	69500	-62.52	20230907	16170	61.10	20230428	1.05	N	338220	100	13 억	119119	N	N	0	N	N
77	20240417	131058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-100	5	-0.39	2691114750	104254	53.63	25950	26350	25500	33500	18100	25800	25813.06	0.87	-14478	27200	26500	26000	25300	24800	26250	25050	14	7700	100	18060	50	1	13714965	3525	-22.74	70.99	12	0.76	-1130.00	362.00	69500	20230907	-63.02	16170	20230428	58.94	41850	-38.59	20240102	25500	0.78	20240417	69500	-63.02	20230907	16170	58.94	20230428	1.05	N	338220	100	13 억	119119	N	N	0	N	N
78	20240417	121059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-200	5	-0.78	2377454000	92021	47.34	25950	26350	25500	33500	18100	25800	25835.99	0.87	-12036	27200	26500	26000	25300	24800	26250	25050	14	7700	100	18060	50	1	13714965	3511	-22.65	70.72	12	0.67	-1130.00	362.00	69500	20230907	-63.17	16170	20230428	58.32	41850	-38.83	20240102	25500	0.39	20240417	69500	-63.17	20230907	16170	58.32	20230428	1.05	N	338220	100	13 억	119119	N	N	0	N	N
79	20240417	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	-150	5	-0.58	1954935100	75496	38.84	25950	26350	25500	33500	18100	25800	25894.55	0.87	-13518	27200	26500	26000	25300	24800	26250	25050	14	7700	100	18060	50	1	13714965	3518	-22.70	70.86	12	0.55	-1130.00	362.00	69500	20230907	-63.09	16170	20230428	58.63	41850	-38.71	20240102	25500	0.59	20240417	69500	-63.09	20230907	16170	58.63	20230428	1.05	N	338220	100	13 억	119119	N	N	0	N	N
80	20240417	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-50	5	-0.19	1214631150	46678	24.01	25950	26350	25750	33500	18100	25800	26021.49	0.87	-7288	27200	26500	26000	25300	24800	26250	25050	14	7700	100	18060	50	1	13714965	3532	-22.79	71.13	12	0.34	-1130.00	362.00	69500	20230907	-62.95	16170	20230428	59.25	41850	-38.47	20240102	25500	0.98	20240416	69500	-62.95	20230907	16170	59.25	20230428	1.05	N	338220	100	13 억	119119	N	N	0	N	N
81	20240417	091048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	300	2	1.16	272533100	10512	5.41	25950	26300	25750	33500	18100	25800	25925.90	0.87	-2935	27200	26500	26000	25300	24800	26250	25050	14	7700	100	18060	50	1	13714965	3580	-23.10	72.10	12	0.08	-1130.00	362.00	69500	20230907	-62.45	16170	20230428	61.41	41850	-37.63	20240102	25500	2.35	20240416	69500	-62.45	20230907	16170	61.41	20230428	1.05	N	338220	100	13 억	119119	N	N	0	N	N
82	20240416	161054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	-1000	5	-3.73	4993862100	192360	93.77	26550	26700	25500	34800	18800	26800	25961.06	0.75	16174	28166	27482	27016	26332	25866	27250	26100	14	8000	100	18760	50	1	13714965	3538	-22.83	71.27	12	1.40	-1130.00	362.00	69500	20230907	-62.88	16170	20230428	59.55	41850	-38.35	20240102	25500	1.18	20240416	69500	-62.88	20230907	16170	59.55	20230428	1.07	N	338220	100	13 억	103412	N	N	79	N	N
83	20240416	151052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-900	5	-3.36	4714615700	181507	88.48	26550	26700	25500	34800	18800	26800	25974.78	0.75	11024	28166	27482	27016	26332	25866	27250	26100	14	8000	100	18760	50	1	13714965	3552	-22.92	71.55	12	1.32	-1130.00	362.00	69500	20230907	-62.73	16170	20230428	60.17	41850	-38.11	20240102	25500	1.57	20240416	69500	-62.73	20230907	16170	60.17	20230428	1.07	N	338220	100	13 억	103412	N	N	79	N	N
84	20240416	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-1100	5	-4.10	3838954650	147518	71.91	26550	26700	25650	34800	18800	26800	26023.56	0.75	13151	28166	27482	27016	26332	25866	27250	26100	14	8000	100	18760	50	1	13714965	3525	-22.74	70.99	12	1.08	-1130.00	362.00	69500	20230907	-63.02	16170	20230428	58.94	41850	-38.59	20240102	25650	0.19	20240416	69500	-63.02	20230907	16170	58.94	20230428	1.07	N	338220	100	13 억	103412	N	N	79	N	N
85	20240416	131050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-950	5	-3.54	3017585450	115741	56.42	26550	26700	25650	34800	18800	26800	26071.79	0.75	9558	28166	27482	27016	26332	25866	27250	26100	14	8000	100	18760	50	1	13714965	3545	-22.88	71.41	12	0.84	-1130.00	362.00	69500	20230907	-62.81	16170	20230428	59.86	41850	-38.23	20240102	25650	0.78	20240416	69500	-62.81	20230907	16170	59.86	20230428	1.07	N	338220	100	13 억	103412	N	N	79	N	N
86	20240416	121054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-950	5	-3.54	2607583200	99859	48.68	26550	26700	25650	34800	18800	26800	26112.55	0.75	6965	28166	27482	27016	26332	25866	27250	26100	14	8000	100	18760	50	1	13714965	3545	-22.88	71.41	12	0.73	-1130.00	362.00	69500	20230907	-62.81	16170	20230428	59.86	41850	-38.23	20240102	25650	0.78	20240416	69500	-62.81	20230907	16170	59.86	20230428	1.07	N	338220	100	13 억	103412	N	N	79	N	N
87	20240416	111048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	-1000	5	-3.73	1928489100	73512	35.83	26550	26700	25800	34800	18800	26800	26233.56	0.75	3070	28166	27482	27016	26332	25866	27250	26100	14	8000	100	18760	50	1	13714965	3538	-22.83	71.27	12	0.54	-1130.00	362.00	69500	20230907	-62.88	16170	20230428	59.55	41850	-38.35	20240102	25800	0.00	20240416	69500	-62.88	20230907	16170	59.55	20230428	1.07	N	338220	100	13 억	103412	N	N	79	N	N
88	20240416	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	-600	5	-2.24	923276450	34977	17.05	26550	26700	25950	34800	18800	26800	26396.51	0.75	2647	28166	27482	27016	26332	25866	27250	26100	14	8000	100	18760	50	1	13714965	3593	-23.19	72.38	12	0.26	-1130.00	362.00	69500	20230907	-62.30	16170	20230428	62.03	41850	-37.40	20240102	25950	0.96	20240416	69500	-62.30	20230907	16170	62.03	20230428	1.07	N	338220	100	13 억	103412	N	N	79	N	N
89	20240416	091040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	-300	5	-1.12	234900100	8910	4.34	26550	26650	25950	34800	18800	26800	26362.96	0.75	-679	28166	27482	27016	26332	25866	27250	26100	14	8000	100	18760	50	1	13714965	3634	-23.45	73.20	12	0.06	-1130.00	362.00	69500	20230907	-61.87	16170	20230428	63.88	41850	-36.68	20240102	25950	2.12	20240416	69500	-61.87	20230907	16170	63.88	20230428	1.07	N	338220	100	13 억	103412	N	N	79	N	N
90	20240415	161039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	-1250	5	-4.46	5473611100	203972	110.23	27400	27700	26550	36450	19650	28050	26835.05	0.66	1367	29850	28950	28300	27400	26750	28625	27075	14	8400	100	19630	50	1	13714965	3676	-23.72	74.03	12	1.49	-1130.00	362.00	69500	20230907	-61.44	16170	20230428	65.74	41850	-35.96	20240102	26350	1.71	20240207	69500	-61.44	20230907	16170	65.74	20230428	1.09	N	338220	100	13 억	91197	N	N	79	N	N
91	20240415	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	-1150	5	-4.10	5160411000	192304	103.92	27400	27700	26550	36450	19650	28050	26834.54	0.66	115	29850	28950	28300	27400	26750	28625	27075	14	8400	100	19630	50	1	13714965	3689	-23.81	74.31	12	1.40	-1130.00	362.00	69500	20230907	-61.29	16170	20230428	66.36	41850	-35.72	20240102	26350	2.09	20240207	69500	-61.29	20230907	16170	66.36	20230428	1.09	N	338220	100	13 억	91197	N	N	4	N	N
92	20240415	141037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	-1200	5	-4.28	4619990050	172165	93.04	27400	27700	26550	36450	19650	28050	26834.54	0.66	-4501	29850	28950	28300	27400	26750	28625	27075	14	8400	100	19630	50	1	13714965	3682	-23.76	74.17	12	1.26	-1130.00	362.00	69500	20230907	-61.37	16170	20230428	66.05	41850	-35.84	20240102	26350	1.90	20240207	69500	-61.37	20230907	16170	66.05	20230428	1.09	N	338220	100	13 억	91197	N	N	4	N	N
93	20240415	131024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	-1350	5	-4.81	4056258600	151046	81.63	27400	27700	26550	36450	19650	28050	26854.32	0.66	-7192	29850	28950	28300	27400	26750	28625	27075	14	8400	100	19630	50	1	13714965	3662	-23.63	73.76	12	1.10	-1130.00	362.00	69500	20230907	-61.58	16170	20230428	65.12	41850	-36.20	20240102	26350	1.33	20240207	69500	-61.58	20230907	16170	65.12	20230428	1.09	N	338220	100	13 억	91197	N	N	4	N	N
94	20240415	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	-1400	5	-4.99	3532714700	131380	71.00	27400	27700	26550	36450	19650	28050	26889.14	0.66	-9842	29850	28950	28300	27400	26750	28625	27075	14	8400	100	19630	50	1	13714965	3655	-23.58	73.62	12	0.96	-1130.00	362.00	69500	20230907	-61.65	16170	20230428	64.81	41850	-36.32	20240102	26350	1.14	20240207	69500	-61.65	20230907	16170	64.81	20230428	1.09	N	338220	100	13 억	91197	N	N	4	N	N
95	20240415	111040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	-1250	5	-4.46	2651595650	98364	53.16	27400	27700	26700	36450	19650	28050	26956.78	0.66	-2504	29850	28950	28300	27400	26750	28625	27075	14	8400	100	19630	50	1	13714965	3676	-23.72	74.03	12	0.72	-1130.00	362.00	69500	20230907	-61.44	16170	20230428	65.74	41850	-35.96	20240102	26350	1.71	20240207	69500	-61.44	20230907	16170	65.74	20230428	1.09	N	338220	100	13 억	91197	N	N	4	N	N
96	20240415	101033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	-1100	5	-3.92	1402464350	51733	27.96	27400	27700	26750	36450	19650	28050	27109.36	0.66	1363	29850	28950	28300	27400	26750	28625	27075	14	8400	100	19630	50	1	13714965	3696	-23.85	74.45	12	0.38	-1130.00	362.00	69500	20230907	-61.22	16170	20230428	66.67	41850	-35.60	20240102	26350	2.28	20240207	69500	-61.22	20230907	16170	66.67	20230428	1.09	N	338220	100	13 억	91197	N	N	4	N	N
97	20240415	091042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	-650	5	-2.32	467055850	17238	9.32	27400	27500	26750	36450	19650	28050	27093.61	0.66	1554	29850	28950	28300	27400	26750	28625	27075	14	8400	100	19630	50	1	13714965	3758	-24.25	75.69	12	0.13	-1130.00	362.00	69500	20230907	-60.58	16170	20230428	69.45	41850	-34.53	20240102	26350	3.98	20240207	69500	-60.58	20230907	16170	69.45	20230428	1.09	N	338220	100	13 억	91197	N	N	4	N	N
98	20240412	161032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	350	2	1.26	5204475750	183930	106.17	28200	29200	27650	36000	19400	27700	28296.06	0.65	-15039	28500	28100	27650	27250	26800	27875	27025	14	8300	100	19390	50	1	13714965	3847	-24.82	77.49	12	1.34	-1130.00	362.00	69500	20230907	-59.64	16170	20230428	73.47	41850	-32.97	20240102	26350	6.45	20240207	69500	-59.64	20230907	16170	73.47	20230428	1.11	N	338220	100	13 억	89695	N	N	4	N	N
99	20240412	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	400	2	1.44	5072166650	179217	103.45	28200	29200	27650	36000	19400	27700	28301.82	0.65	-16563	28500	28100	27650	27250	26800	27875	27025	14	8300	100	19390	50	1	13714965	3854	-24.87	77.62	12	1.31	-1130.00	362.00	69500	20230907	-59.57	16170	20230428	73.78	41850	-32.86	20240102	26350	6.64	20240207	69500	-59.57	20230907	16170	73.78	20230428	1.11	N	338220	100	13 억	89695	N	N	37	N	N
100	20240412	141033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	150	2	0.54	4501422750	158781	91.65	28200	29200	27650	36000	19400	27700	28349.88	0.65	-20543	28500	28100	27650	27250	26800	27875	27025	14	8300	100	19390	50	1	13714965	3820	-24.65	76.93	12	1.16	-1130.00	362.00	69500	20230907	-59.93	16170	20230428	72.23	41850	-33.45	20240102	26350	5.69	20240207	69500	-59.93	20230907	16170	72.23	20230428	1.11	N	338220	100	13 억	89695	N	N	37	N	N
101	20240412	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	350	2	1.26	3807553550	133920	77.30	28200	29200	27650	36000	19400	27700	28431.55	0.65	-15511	28500	28100	27650	27250	26800	27875	27025	14	8300	100	19390	50	1	13714965	3847	-24.82	77.49	12	0.98	-1130.00	362.00	69500	20230907	-59.64	16170	20230428	73.47	41850	-32.97	20240102	26350	6.45	20240207	69500	-59.64	20230907	16170	73.47	20230428	1.11	N	338220	100	13 억	89695	N	N	37	N	N
102	20240412	121027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	300	2	1.08	3227919700	113205	65.34	28200	29200	27650	36000	19400	27700	28513.93	0.65	-14565	28500	28100	27650	27250	26800	27875	27025	14	8300	100	19390	50	1	13714965	3840	-24.78	77.35	12	0.83	-1130.00	362.00	69500	20230907	-59.71	16170	20230428	73.16	41850	-33.09	20240102	26350	6.26	20240207	69500	-59.71	20230907	16170	73.16	20230428	1.11	N	338220	100	13 억	89695	N	N	37	N	N
103	20240412	111027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	900	2	3.25	2715237300	95080	54.88	28200	29200	27650	36000	19400	27700	28557.40	0.65	-14684	28500	28100	27650	27250	26800	27875	27025	14	8300	100	19390	50	1	13714965	3922	-25.31	79.01	12	0.69	-1130.00	362.00	69500	20230907	-58.85	16170	20230428	76.87	41850	-31.66	20240102	26350	8.54	20240207	69500	-58.85	20230907	16170	76.87	20230428	1.11	N	338220	100	13 억	89695	N	N	37	N	N
104	20240412	101028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	950	2	3.43	2259988600	79153	45.69	28200	29200	27650	36000	19400	27700	28552.15	0.65	-8614	28500	28100	27650	27250	26800	27875	27025	14	8300	100	19390	50	1	13714965	3929	-25.35	79.14	12	0.58	-1130.00	362.00	69500	20230907	-58.78	16170	20230428	77.18	41850	-31.54	20240102	26350	8.73	20240207	69500	-58.78	20230907	16170	77.18	20230428	1.11	N	338220	100	13 억	89695	N	N	37	N	N
105	20240412	091030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	300	2	1.08	339275500	12144	7.01	28200	28200	27650	36000	19400	27700	27937.71	0.65	-2034	28500	28100	27650	27250	26800	27875	27025	14	8300	100	19390	50	1	13714965	3840	-24.78	77.35	12	0.09	-1130.00	362.00	69500	20230907	-59.71	16170	20230428	73.16	41850	-33.09	20240102	26350	6.26	20240207	69500	-59.71	20230907	16170	73.16	20230428	1.11	N	338220	100	13 억	89695	N	N	37	N	N
106	20240411	161025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-950	5	-3.32	4753457800	171761	50.77	27800	28050	27200	37200	20100	28650	27674.76	0.75	-14354	30050	29350	28650	27950	27250	29000	27600	14	8550	100	20050	50	1	13689559	3792	-24.51	76.52	12	1.25	-1130.00	362.00	69500	20230907	-60.14	16170	20230428	71.30	41850	-33.81	20240102	26350	5.12	20240207	69500	-60.14	20230907	16170	71.30	20230428	1.10	N	338220	100	13 억	103348	N	N	30	N	N
107	20240411	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-950	5	-3.32	4438105400	160348	47.40	27800	28050	27200	37200	20100	28650	27677.94	0.75	-13306	30050	29350	28650	27950	27250	29000	27600	14	8550	100	20050	50	1	13689559	3792	-24.51	76.52	12	1.17	-1130.00	362.00	69500	20230907	-60.14	16170	20230428	71.30	41850	-33.81	20240102	26350	5.12	20240207	69500	-60.14	20230907	16170	71.30	20230428	1.10	N	338220	100	13 억	103348	N	N	41	N	N
108	20240411	141026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	-900	5	-3.14	3975489050	143659	42.46	27800	28050	27200	37200	20100	28650	27673.07	0.75	-9741	30050	29350	28650	27950	27250	29000	27600	14	8550	100	20050	50	1	13689559	3799	-24.56	76.66	12	1.05	-1130.00	362.00	69500	20230907	-60.07	16170	20230428	71.61	41850	-33.69	20240102	26350	5.31	20240207	69500	-60.07	20230907	16170	71.61	20230428	1.10	N	338220	100	13 억	103348	N	N	41	N	N
109	20240411	131013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	-900	5	-3.14	3750496550	135553	40.07	27800	28050	27200	37200	20100	28650	27668.10	0.75	-7870	30050	29350	28650	27950	27250	29000	27600	14	8550	100	20050	50	1	13689559	3799	-24.56	76.66	12	0.99	-1130.00	362.00	69500	20230907	-60.07	16170	20230428	71.61	41850	-33.69	20240102	26350	5.31	20240207	69500	-60.07	20230907	16170	71.61	20230428	1.10	N	338220	100	13 억	103348	N	N	41	N	N
110	20240411	121028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	-1050	5	-3.66	3395087000	122697	36.27	27800	28050	27200	37200	20100	28650	27670.47	0.75	-7198	30050	29350	28650	27950	27250	29000	27600	14	8550	100	20050	50	1	13689559	3778	-24.42	76.24	12	0.90	-1130.00	362.00	69500	20230907	-60.29	16170	20230428	70.69	41850	-34.05	20240102	26350	4.74	20240207	69500	-60.29	20230907	16170	70.69	20230428	1.10	N	338220	100	13 억	103348	N	N	41	N	N
111	20240411	111017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	-900	5	-3.14	2895539450	104617	30.92	27800	28050	27200	37200	20100	28650	27677.50	0.75	-6598	30050	29350	28650	27950	27250	29000	27600	14	8550	100	20050	50	1	13689559	3799	-24.56	76.66	12	0.76	-1130.00	362.00	69500	20230907	-60.07	16170	20230428	71.61	41850	-33.69	20240102	26350	5.31	20240207	69500	-60.07	20230907	16170	71.61	20230428	1.10	N	338220	100	13 억	103348	N	N	41	N	N
112	20240411	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	-850	5	-2.97	2263730200	81952	24.22	27800	28050	27200	37200	20100	28650	27622.60	0.75	-573	30050	29350	28650	27950	27250	29000	27600	14	8550	100	20050	50	1	13689559	3806	-24.60	76.80	12	0.60	-1130.00	362.00	69500	20230907	-60.00	16170	20230428	71.92	41850	-33.57	20240102	26350	5.50	20240207	69500	-60.00	20230907	16170	71.92	20230428	1.10	N	338220	100	13 억	103348	N	N	41	N	N
113	20240411	091024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	-1050	5	-3.66	887363950	32148	9.50	27800	28050	27200	37200	20100	28650	27602.36	0.75	1833	30050	29350	28650	27950	27250	29000	27600	14	8550	100	20050	50	1	13689559	3778	-24.42	76.24	12	0.23	-1130.00	362.00	69500	20230907	-60.29	16170	20230428	70.69	41850	-34.05	20240102	26350	4.74	20240207	69500	-60.29	20230907	16170	70.69	20230428	1.10	N	338220	100	13 억	103348	N	N	41	N	N
114	20240409	161007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	-600	5	-2.05	9621564500	336888	130.87	28800	29350	27950	38000	20500	29250	28560.01	0.72	139	31550	30400	29700	28550	27850	30050	28200	14	8750	100	20470	50	1	13689559	3922	-25.35	79.14	12	2.46	-1130.00	362.00	69500	20230907	-58.78	15490	20230404	84.96	41850	-31.54	20240102	26350	8.73	20240207	69500	-58.78	20230907	16170	77.18	20230428	1.12	N	338220	100	13 억	98881	N	N	41	N	N
115	20240409	151011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28800	-450	5	-1.54	9284019500	325119	126.30	28800	29350	27950	38000	20500	29250	28555.72	0.72	3225	31550	30400	29700	28550	27850	30050	28200	14	8750	100	20470	50	1	13689559	3943	-25.49	79.56	12	2.37	-1130.00	362.00	69500	20230907	-58.56	15490	20230404	85.93	41850	-31.18	20240102	26350	9.30	20240207	69500	-58.56	20230907	16170	78.11	20230428	1.12	N	338220	100	13 억	98881	N	N	132	N	N
116	20240409	141016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	-150	5	-0.51	8388212000	293854	114.15	28800	29350	27950	38000	20500	29250	28545.47	0.72	7210	31550	30400	29700	28550	27850	30050	28200	14	8750	100	20470	50	1	13689559	3984	-25.75	80.39	12	2.15	-1130.00	362.00	69500	20230907	-58.13	15490	20230404	87.86	41850	-30.47	20240102	26350	10.44	20240207	69500	-58.13	20230907	16170	79.96	20230428	1.12	N	338220	100	13 억	98881	N	N	132	N	N
117	20240409	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28700	-550	5	-1.88	7756810850	272070	105.69	28800	29350	27950	38000	20500	29250	28510.30	0.72	6171	31550	30400	29700	28550	27850	30050	28200	14	8750	100	20470	50	1	13689559	3929	-25.40	79.28	12	1.99	-1130.00	362.00	69500	20230907	-58.71	15490	20230404	85.28	41850	-31.42	20240102	26350	8.92	20240207	69500	-58.71	20230907	16170	77.49	20230428	1.12	N	338220	100	13 억	98881	N	N	132	N	N
118	20240409	121014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	-950	5	-3.25	7129823600	250058	97.14	28800	29350	27950	38000	20500	29250	28512.63	0.72	5265	31550	30400	29700	28550	27850	30050	28200	14	8750	100	20470	50	1	13689559	3874	-25.04	78.18	12	1.83	-1130.00	362.00	69500	20230907	-59.28	15490	20230404	82.70	41850	-32.38	20240102	26350	7.40	20240207	69500	-59.28	20230907	16170	75.02	20230428	1.12	N	338220	100	13 억	98881	N	N	132	N	N
119	20240409	111011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-1150	5	-3.93	6289876400	220181	85.53	28800	29350	27950	38000	20500	29250	28566.79	0.72	-924	31550	30400	29700	28550	27850	30050	28200	14	8750	100	20470	50	1	13689559	3847	-24.87	77.62	12	1.61	-1130.00	362.00	69500	20230907	-59.57	15490	20230404	81.41	41850	-32.86	20240102	26350	6.64	20240207	69500	-59.57	20230907	16170	73.78	20230428	1.12	N	338220	100	13 억	98881	N	N	132	N	N
120	20240409	101005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28900	-350	5	-1.20	2491950300	85952	33.39	28800	29350	28650	38000	20500	29250	28992.30	0.72	-3038	31550	30400	29700	28550	27850	30050	28200	14	8750	100	20470	50	1	13689559	3956	-25.58	79.83	12	0.63	-1130.00	362.00	69500	20230907	-58.42	15490	20230404	86.57	41850	-30.94	20240102	26350	9.68	20240207	69500	-58.42	20230907	16170	78.73	20230428	1.12	N	338220	100	13 억	98881	N	N	132	N	N
121	20240409	091024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29050	-200	5	-0.68	550854800	19072	7.41	28800	29200	28650	38000	20500	29250	28882.58	0.72	4515	31550	30400	29700	28550	27850	30050	28200	14	8750	100	20470	50	1	13689559	3977	-25.71	80.25	12	0.14	-1130.00	362.00	69500	20230907	-58.20	15490	20230404	87.54	41850	-30.59	20240102	26350	10.25	20240207	69500	-58.20	20230907	16170	79.65	20230428	1.12	N	338220	100	13 억	98881	N	N	132	N	N
122	20240408	161005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	-1300	5	-4.26	7496790900	254007	80.67	30800	30850	29000	39700	21400	30550	29514.46	0.57	19783	31916	31232	30816	30132	29716	31025	29925	14	9150	100	21380	50	1	13689559	4004	-25.88	80.80	12	1.86	-1130.00	362.00	69500	20230907	-57.91	14240	20230403	105.41	41850	-30.11	20240102	26350	11.01	20240207	69500	-57.91	20230907	16170	80.89	20230428	1.09	N	338220	100	13 억	77812	N	N	132	N	N
123	20240408	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29400	-1150	5	-3.76	7247260750	245485	77.97	30800	30850	29000	39700	21400	30550	29522.21	0.57	20028	31916	31232	30816	30132	29716	31025	29925	14	9150	100	21380	50	1	13689559	4025	-26.02	81.22	12	1.79	-1130.00	362.00	69500	20230907	-57.70	14240	20230403	106.46	41850	-29.75	20240102	26350	11.57	20240207	69500	-57.70	20230907	16170	81.82	20230428	1.09	N	338220	100	13 억	77812	N	N	147	N	N
124	20240408	141011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29350	-1200	5	-3.93	6375853300	215769	68.53	30800	30850	29000	39700	21400	30550	29549.44	0.57	19156	31916	31232	30816	30132	29716	31025	29925	14	9150	100	21380	50	1	13689559	4018	-25.97	81.08	12	1.58	-1130.00	362.00	69500	20230907	-57.77	14240	20230403	106.11	41850	-29.87	20240102	26350	11.39	20240207	69500	-57.77	20230907	16170	81.51	20230428	1.09	N	338220	100	13 억	77812	N	N	147	N	N
125	20240408	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29450	-1100	5	-3.60	5955321650	201452	63.98	30800	30850	29000	39700	21400	30550	29561.99	0.57	19606	31916	31232	30816	30132	29716	31025	29925	14	9150	100	21380	50	1	13689559	4032	-26.06	81.35	12	1.47	-1130.00	362.00	69500	20230907	-57.63	14240	20230403	106.81	41850	-29.63	20240102	26350	11.76	20240207	69500	-57.63	20230907	16170	82.13	20230428	1.09	N	338220	100	13 억	77812	N	N	147	N	N
126	20240408	121013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29550	-1000	5	-3.27	5627803150	190305	60.44	30800	30850	29000	39700	21400	30550	29572.54	0.57	18811	31916	31232	30816	30132	29716	31025	29925	14	9150	100	21380	50	1	13689559	4045	-26.15	81.63	12	1.39	-1130.00	362.00	69500	20230907	-57.48	14240	20230403	107.51	41850	-29.39	20240102	26350	12.14	20240207	69500	-57.48	20230907	16170	82.75	20230428	1.09	N	338220	100	13 억	77812	N	N	147	N	N
127	20240408	111015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29100	-1450	5	-4.75	4935668850	166657	52.93	30800	30850	29000	39700	21400	30550	29615.73	0.57	14497	31916	31232	30816	30132	29716	31025	29925	14	9150	100	21380	50	1	13689559	3984	-25.75	80.39	12	1.22	-1130.00	362.00	69500	20230907	-58.13	14240	20230403	104.35	41850	-30.47	20240102	26350	10.44	20240207	69500	-58.13	20230907	16170	79.96	20230428	1.09	N	338220	100	13 억	77812	N	N	147	N	N
128	20240408	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29700	-850	5	-2.78	2315016850	77124	24.49	30800	30850	29600	39700	21400	30550	30016.82	0.57	7183	31916	31232	30816	30132	29716	31025	29925	14	9150	100	21380	50	1	13689559	4066	-26.28	82.04	12	0.56	-1130.00	362.00	69500	20230907	-57.27	14240	20230403	108.57	41850	-29.03	20240102	26350	12.71	20240207	69500	-57.27	20230907	16170	83.67	20230428	1.09	N	338220	100	13 억	77812	N	N	147	N	N
129	20240408	091013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30050	-500	5	-1.64	595602150	19666	6.25	30800	30850	29850	39700	21400	30550	30285.88	0.57	1584	31916	31232	30816	30132	29716	31025	29925	14	9150	100	21380	50	1	13689559	4114	-26.59	83.01	12	0.14	-1130.00	362.00	69500	20230907	-56.76	14240	20230403	111.03	41850	-28.20	20240102	26350	14.04	20240207	69500	-56.76	20230907	16170	85.84	20230428	1.09	N	338220	100	13 억	77812	N	N	147	N	N
130	20240405	161007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30550	-1400	5	-4.38	9576421050	311926	105.61	31100	31500	30400	41500	22400	31950	30701.32	0.57	-2355	34183	33066	32333	31216	30483	32700	30850	14	9550	100	22360	50	1	13689559	4182	-27.04	84.39	12	2.28	-1130.00	362.00	69500	20230907	-56.04	14240	20230403	114.54	41850	-27.00	20240102	26350	15.94	20240207	69500	-56.04	20230907	16170	88.93	20230428	1.15	N	338220	100	13 억	78583	N	N	147	N	N
131	20240405	151005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-1350	5	-4.23	9268595650	301856	102.20	31100	31500	30400	41500	22400	31950	30705.29	0.57	-81	34183	33066	32333	31216	30483	32700	30850	14	9550	100	22360	50	1	13689559	4189	-27.08	84.53	12	2.21	-1130.00	362.00	69500	20230907	-55.97	14240	20230403	114.89	41850	-26.88	20240102	26350	16.13	20240207	69500	-55.97	20230907	16170	89.24	20230428	1.15	N	338220	100	13 억	78583	N	N	0	N	N
132	20240405	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30650	-1300	5	-4.07	7621165050	247875	83.93	31100	31500	30400	41500	22400	31950	30745.92	0.57	6321	34183	33066	32333	31216	30483	32700	30850	14	9550	100	22360	50	1	13689559	4196	-27.12	84.67	12	1.81	-1130.00	362.00	69500	20230907	-55.90	14240	20230403	115.24	41850	-26.76	20240102	26350	16.32	20240207	69500	-55.90	20230907	16170	89.55	20230428	1.15	N	338220	100	13 억	78583	N	N	0	N	N
133	20240405	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30700	-1250	5	-3.91	6759207750	219839	74.43	31100	31500	30400	41500	22400	31950	30746.08	0.57	5338	34183	33066	32333	31216	30483	32700	30850	14	9550	100	22360	50	1	13689559	4203	-27.17	84.81	12	1.61	-1130.00	362.00	69500	20230907	-55.83	14240	20230403	115.59	41850	-26.64	20240102	26350	16.51	20240207	69500	-55.83	20230907	16170	89.86	20230428	1.15	N	338220	100	13 억	78583	N	N	0	N	N
134	20240405	121003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30550	-1400	5	-4.38	6009075500	195311	66.13	31100	31500	30400	41500	22400	31950	30766.61	0.57	6828	34183	33066	32333	31216	30483	32700	30850	14	9550	100	22360	50	1	13689559	4182	-27.04	84.39	12	1.43	-1130.00	362.00	69500	20230907	-56.04	14240	20230403	114.54	41850	-27.00	20240102	26350	15.94	20240207	69500	-56.04	20230907	16170	88.93	20230428	1.15	N	338220	100	13 억	78583	N	N	0	N	N
135	20240405	111010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30700	-1250	5	-3.91	4959867450	161034	54.52	31100	31500	30400	41500	22400	31950	30800.01	0.57	8360	34183	33066	32333	31216	30483	32700	30850	14	9550	100	22360	50	1	13689559	4203	-27.17	84.81	12	1.18	-1130.00	362.00	69500	20230907	-55.83	14240	20230403	115.59	41850	-26.64	20240102	26350	16.51	20240207	69500	-55.83	20230907	16170	89.86	20230428	1.15	N	338220	100	13 억	78583	N	N	0	N	N
136	20240405	100841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31050	-900	5	-2.82	3837449450	124651	42.20	31100	31500	30400	41500	22400	31950	30785.40	0.57	10979	34183	33066	32333	31216	30483	32700	30850	14	9550	100	22360	50	1	13689559	4251	-27.48	85.77	12	0.91	-1130.00	362.00	69500	20230907	-55.32	14240	20230403	118.05	41850	-25.81	20240102	26350	17.84	20240207	69500	-55.32	20230907	16170	92.02	20230428	1.15	N	338220	100	13 억	78583	N	N	0	N	N
137	20240405	090951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-1350	5	-4.23	2121052900	69055	23.38	31100	31300	30400	41500	22400	31950	30715.13	0.57	16688	34183	33066	32333	31216	30483	32700	30850	14	9550	100	22360	50	1	13689559	4189	-27.08	84.53	12	0.50	-1130.00	362.00	69500	20230907	-55.97	14240	20230403	114.89	41850	-26.88	20240102	26350	16.13	20240207	69500	-55.97	20230907	16170	89.24	20230428	1.15	N	338220	100	13 억	78583	N	N	0	N	N
138	20240404	160948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31950	-1450	5	-4.34	9475390700	293891	115.94	33400	33450	31600	43400	23400	33400	32242.11	0.91	-84449	34633	34016	32783	32166	30933	34325	32475	14	10000	100	23380	50	1	13689559	4374	-28.27	88.26	12	2.15	-1130.00	362.00	69500	20230907	-54.03	14240	20230403	124.37	41850	-23.66	20240102	26350	21.25	20240207	69500	-54.03	20230907	15490	106.26	20230404	1.10	N	338220	100	13 억	124990	N	N	476	N	N
139	20240404	150946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32050	-1350	5	-4.04	8961105400	277820	109.60	33400	33450	31600	43400	23400	33400	32254.83	0.91	-81454	34633	34016	32783	32166	30933	34325	32475	14	10000	100	23380	50	1	13689559	4388	-28.36	88.54	12	2.03	-1130.00	362.00	69500	20230907	-53.88	14240	20230403	125.07	41850	-23.42	20240102	26350	21.63	20240207	69500	-53.88	20230907	15490	106.91	20230404	1.10	N	338220	100	13 억	124990	N	N	476	N	N
140	20240404	140954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32150	-1250	5	-3.74	8032170850	248813	98.16	33400	33450	31600	43400	23400	33400	32281.68	0.91	-78899	34633	34016	32783	32166	30933	34325	32475	14	10000	100	23380	50	1	13689559	4401	-28.45	88.81	12	1.82	-1130.00	362.00	69500	20230907	-53.74	14240	20230403	125.77	41850	-23.18	20240102	26350	22.01	20240207	69500	-53.74	20230907	15490	107.55	20230404	1.10	N	338220	100	13 억	124990	N	N	476	N	N
141	20240404	130941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31700	-1700	5	-5.09	7310200300	226245	89.26	33400	33450	31600	43400	23400	33400	32310.70	0.91	-72085	34633	34016	32783	32166	30933	34325	32475	14	10000	100	23380	50	1	13689559	4340	-28.05	87.57	12	1.65	-1130.00	362.00	69500	20230907	-54.39	14240	20230403	122.61	41850	-24.25	20240102	26350	20.30	20240207	69500	-54.39	20230907	15490	104.65	20230404	1.10	N	338220	100	13 억	124990	N	N	476	N	N
142	20240404	120948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31950	-1450	5	-4.34	5445339900	167557	66.10	33400	33450	31950	43400	23400	33400	32498.10	0.91	-56257	34633	34016	32783	32166	30933	34325	32475	14	10000	100	23380	50	1	13689559	4374	-28.27	88.26	12	1.22	-1130.00	362.00	69500	20230907	-54.03	14240	20230403	124.37	41850	-23.66	20240102	26350	21.25	20240207	69500	-54.03	20230907	15490	106.26	20230404	1.10	N	338220	100	13 억	124990	N	N	476	N	N
143	20240404	110950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32250	-1150	5	-3.44	3871817100	118567	46.78	33400	33450	32200	43400	23400	33400	32654.72	0.91	-28020	34633	34016	32783	32166	30933	34325	32475	14	10000	100	23380	50	1	13689559	4415	-28.54	89.09	12	0.87	-1130.00	362.00	69500	20230907	-53.60	14240	20230403	126.47	41850	-22.94	20240102	26350	22.39	20240207	69500	-53.60	20230907	15490	108.20	20230404	1.10	N	338220	100	13 억	124990	N	N	476	N	N
144	20240404	100947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	-1000	5	-2.99	2633717750	80333	31.69	33400	33450	32250	43400	23400	33400	32784.54	0.91	-21169	34633	34016	32783	32166	30933	34325	32475	14	10000	100	23380	50	1	13689559	4435	-28.67	89.50	12	0.59	-1130.00	362.00	69500	20230907	-53.38	14240	20230403	127.53	41850	-22.58	20240102	26350	22.96	20240207	69500	-53.38	20230907	15490	109.17	20230404	1.10	N	338220	100	13 억	124990	N	N	476	N	N
145	20240404	090950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32950	-450	5	-1.35	587008700	17744	7.00	33400	33450	32650	43400	23400	33400	33081.00	0.91	-827	34633	34016	32783	32166	30933	34325	32475	14	10000	100	23380	50	1	13689559	4511	-29.16	91.02	12	0.13	-1130.00	362.00	69500	20230907	-52.59	14240	20230403	131.39	41850	-21.27	20240102	26350	25.05	20240207	69500	-52.59	20230907	15490	112.72	20230404	1.10	N	338220	100	13 억	124990	N	N	476	N	N
146	20240403	160945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33400	1500	2	4.70	8188594650	250988	69.18	32600	33400	31550	41450	22350	31900	32622.61	0.80	13663	35633	33766	32833	30966	30033	33300	30500	14	9550	100	22330	50	1	13689559	4572	-29.56	92.27	12	1.83	-1130.00	362.00	69500	20230907	-51.94	14240	20230403	134.55	41850	-20.19	20240102	26350	26.76	20240207	69500	-51.94	20230907	14240	134.55	20230403	1.11	N	338220	100	13 억	109074	N	N	476	N	N
147	20240403	150946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33050	1150	2	3.61	7600687500	233326	64.31	32600	33350	31550	41450	22350	31900	32575.57	0.80	4856	35633	33766	32833	30966	30033	33300	30500	14	9550	100	22330	50	1	13689559	4524	-29.25	91.30	12	1.70	-1130.00	362.00	69500	20230907	-52.45	14240	20230403	132.09	41850	-21.03	20240102	26350	25.43	20240207	69500	-52.45	20230907	14240	132.09	20230403	1.11	N	338220	100	13 억	109074	N	N	0	N	N
148	20240403	140935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33150	1250	2	3.92	6658537850	204901	56.47	32600	33350	31550	41450	22350	31900	32496.54	0.80	3586	35633	33766	32833	30966	30033	33300	30500	14	9550	100	22330	50	1	13689559	4538	-29.34	91.57	12	1.50	-1130.00	362.00	69500	20230907	-52.30	14240	20230403	132.79	41850	-20.79	20240102	26350	25.81	20240207	69500	-52.30	20230907	14240	132.79	20230403	1.11	N	338220	100	13 억	109074	N	N	0	N	N
149	20240403	130941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33200	1300	2	4.08	5809487350	179274	49.41	32600	33200	31550	41450	22350	31900	32405.80	0.80	1396	35633	33766	32833	30966	30033	33300	30500	14	9550	100	22330	50	1	13689559	4545	-29.38	91.71	12	1.31	-1130.00	362.00	69500	20230907	-52.23	14240	20230403	133.15	41850	-20.67	20240102	26350	26.00	20240207	69500	-52.23	20230907	14240	133.15	20230403	1.11	N	338220	100	13 억	109074	N	N	0	N	N
150	20240403	120935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33100	1200	2	3.76	4931668500	152631	42.07	32600	33100	31550	41450	22350	31900	32311.22	0.80	-2638	35633	33766	32833	30966	30033	33300	30500	14	9550	100	22330	50	1	13689559	4531	-29.29	91.44	12	1.11	-1130.00	362.00	69500	20230907	-52.37	14240	20230403	132.44	41850	-20.91	20240102	26350	25.62	20240207	69500	-52.37	20230907	14240	132.44	20230403	1.11	N	338220	100	13 억	109074	N	N	0	N	N
151	20240403	110942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32900	1000	2	3.13	3858507000	119839	33.03	32600	32900	31550	41450	22350	31900	32197.57	0.80	1610	35633	33766	32833	30966	30033	33300	30500	14	9550	100	22330	50	1	13689559	4504	-29.12	90.88	12	0.88	-1130.00	362.00	69500	20230907	-52.66	14240	20230403	131.04	41850	-21.39	20240102	26350	24.86	20240207	69500	-52.66	20230907	14240	131.04	20230403	1.11	N	338220	100	13 억	109074	N	N	0	N	N
152	20240403	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32300	400	2	1.25	2835201650	88285	24.33	32600	32600	31550	41450	22350	31900	32114.34	0.80	-3861	35633	33766	32833	30966	30033	33300	30500	14	9550	100	22330	50	1	13689559	4422	-28.58	89.23	12	0.64	-1130.00	362.00	69500	20230907	-53.53	14240	20230403	126.83	41850	-22.82	20240102	26350	22.58	20240207	69500	-53.53	20230907	14240	126.83	20230403	1.11	N	338220	100	13 억	109074	N	N	0	N	N
153	20240403	090943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31650	-250	5	-0.78	737603750	23068	6.36	32600	32600	31550	41450	22350	31900	31975.39	0.80	43	35633	33766	32833	30966	30033	33300	30500	14	9550	100	22330	50	1	13689559	4333	-28.01	87.43	12	0.17	-1130.00	362.00	69500	20230907	-54.46	14240	20230403	122.26	41850	-24.37	20240102	26350	20.11	20240207	69500	-54.46	20230907	14240	122.26	20230403	1.11	N	338220	100	13 억	109074	N	N	0	N	N
154	20240402	160927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31900	-2100	5	-6.18	11812086550	360883	106.36	34700	34700	31900	44200	23800	34000	32732.01	1.66	-127141	35666	34832	33166	32332	30666	35250	32750	14	10200	100	23800	50	1	13689559	4367	-28.23	88.12	12	2.64	-1130.00	362.00	69500	20230907	-54.10	14240	20230403	124.02	41850	-23.78	20240102	26350	21.06	20240207	69500	-54.10	20230907	14240	124.02	20230403	1.12	N	338220	100	13 억	227038	N	N	259	N	N
155	20240402	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32050	-1950	5	-5.74	10729958600	327022	96.38	34700	34700	32000	44200	23800	34000	32811.12	1.66	-103753	35666	34832	33166	32332	30666	35250	32750	14	10200	100	23800	50	1	13689559	4388	-28.36	88.54	12	2.39	-1130.00	362.00	69500	20230907	-53.88	14240	20230403	125.07	41850	-23.42	20240102	26350	21.63	20240207	69500	-53.88	20230907	14240	125.07	20230403	1.12	N	338220	100	13 억	227038	N	N	259	N	N
156	20240402	140939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32100	-1900	5	-5.59	9613605750	292216	86.12	34700	34700	32000	44200	23800	34000	32898.97	1.66	-90642	35666	34832	33166	32332	30666	35250	32750	14	10200	100	23800	50	1	13689559	4394	-28.41	88.67	12	2.13	-1130.00	362.00	69500	20230907	-53.81	14240	20230403	125.42	41850	-23.30	20240102	26350	21.82	20240207	69500	-53.81	20230907	14240	125.42	20230403	1.12	N	338220	100	13 억	227038	N	N	259	N	N
157	20240402	130924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32100	-1900	5	-5.59	8750324750	265391	78.22	34700	34700	32050	44200	23800	34000	32971.44	1.66	-84848	35666	34832	33166	32332	30666	35250	32750	14	10200	100	23800	50	1	13689559	4394	-28.41	88.67	12	1.94	-1130.00	362.00	69500	20230907	-53.81	14240	20230403	125.42	41850	-23.30	20240102	26350	21.82	20240207	69500	-53.81	20230907	14240	125.42	20230403	1.12	N	338220	100	13 억	227038	N	N	259	N	N
158	20240402	120922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32500	-1500	5	-4.41	7751606750	234344	69.07	34700	34700	32050	44200	23800	34000	33077.90	1.66	-71715	35666	34832	33166	32332	30666	35250	32750	14	10200	100	23800	50	1	13689559	4449	-28.76	89.78	12	1.71	-1130.00	362.00	69500	20230907	-53.24	14240	20230403	128.23	41850	-22.34	20240102	26350	23.34	20240207	69500	-53.24	20230907	14240	128.23	20230403	1.12	N	338220	100	13 억	227038	N	N	259	N	N
159	20240402	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32350	-1650	5	-4.85	6448071800	193993	57.17	34700	34700	32150	44200	23800	34000	33238.68	1.66	-51854	35666	34832	33166	32332	30666	35250	32750	14	10200	100	23800	50	1	13689559	4429	-28.63	89.36	12	1.42	-1130.00	362.00	69500	20230907	-53.45	14240	20230403	127.18	41850	-22.70	20240102	26350	22.77	20240207	69500	-53.45	20230907	14240	127.18	20230403	1.12	N	338220	100	13 억	227038	N	N	259	N	N
160	20240402	100928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33150	-850	5	-2.50	4140602650	123277	36.33	34700	34700	33000	44200	23800	34000	33587.80	1.66	-23649	35666	34832	33166	32332	30666	35250	32750	14	10200	100	23800	50	1	13689559	4538	-29.34	91.57	12	0.90	-1130.00	362.00	69500	20230907	-52.30	14240	20230403	132.79	41850	-20.79	20240102	26350	25.81	20240207	69500	-52.30	20230907	14240	132.79	20230403	1.12	N	338220	100	13 억	227038	N	N	259	N	N
161	20240402	090924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33450	-550	5	-1.62	1657251100	48641	14.34	34700	34700	33400	44200	23800	34000	34071.07	1.66	-14992	35666	34832	33166	32332	30666	35250	32750	14	10200	100	23800	50	1	13689559	4579	-29.60	92.40	12	0.36	-1130.00	362.00	69500	20230907	-51.87	14240	20230403	134.90	41850	-20.07	20240102	26350	26.94	20240207	69500	-51.87	20230907	14240	134.90	20230403	1.12	N	338220	100	13 억	227038	N	N	259	N	N
162	20240401	160924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34000	2350	2	7.42	11162846350	335641	194.03	31700	34000	31500	41100	22200	31650	33256.55	1.27	52796	32650	32150	31750	31250	30850	31950	31050	14	9450	100	22150	50	1	13689559	4654	-30.09	93.92	12	2.45	-1130.00	362.00	69500	20230907	-51.08	14240	20230403	138.76	41850	-18.76	20240102	26350	29.03	20240207	69500	-51.08	20230907	14240	138.76	20230403	1.14	N	338220	100	13 억	173478	N	N	259	N	N
163	20240401	150926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33700	2050	2	6.48	10435345400	314188	181.63	31700	34000	31500	41100	22200	31650	33213.70	1.27	53436	32650	32150	31750	31250	30850	31950	31050	14	9450	100	22150	50	1	13689559	4613	-29.82	93.09	12	2.30	-1130.00	362.00	69500	20230907	-51.51	14240	20230403	136.66	41850	-19.47	20240102	26350	27.89	20240207	69500	-51.51	20230907	14240	136.66	20230403	1.14	N	338220	100	13 억	173478	N	N	66	N	N
164	20240401	140921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33650	2000	2	6.32	9520426150	287065	165.95	31700	34000	31500	41100	22200	31650	33164.71	1.27	54378	32650	32150	31750	31250	30850	31950	31050	14	9450	100	22150	50	1	13689559	4607	-29.78	92.96	12	2.10	-1130.00	362.00	69500	20230907	-51.58	14240	20230403	136.31	41850	-19.59	20240102	26350	27.70	20240207	69500	-51.58	20230907	14240	136.31	20230403	1.14	N	338220	100	13 억	173478	N	N	66	N	N
165	20240401	130918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33600	1950	2	6.16	8708837900	262894	151.98	31700	34000	31500	41100	22200	31650	33126.80	1.27	52288	32650	32150	31750	31250	30850	31950	31050	14	9450	100	22150	50	1	13689559	4600	-29.73	92.82	12	1.92	-1130.00	362.00	69500	20230907	-51.65	14240	20230403	135.96	41850	-19.71	20240102	26350	27.51	20240207	69500	-51.65	20230907	14240	135.96	20230403	1.14	N	338220	100	13 억	173478	N	N	66	N	N
166	20240401	120925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33350	1700	2	5.37	6965448000	211135	122.06	31700	33550	31500	41100	22200	31650	32990.49	1.27	40497	32650	32150	31750	31250	30850	31950	31050	14	9450	100	22150	50	1	13689559	4565	-29.51	92.13	12	1.54	-1130.00	362.00	69500	20230907	-52.01	14240	20230403	134.20	41850	-20.31	20240102	26350	26.57	20240207	69500	-52.01	20230907	14240	134.20	20230403	1.14	N	338220	100	13 억	173478	N	N	66	N	N
167	20240401	110924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33300	1650	2	5.21	5706104150	173448	100.27	31700	33550	31500	41100	22200	31650	32898.07	1.27	28623	32650	32150	31750	31250	30850	31950	31050	14	9450	100	22150	50	1	13689559	4559	-29.47	91.99	12	1.27	-1130.00	362.00	69500	20230907	-52.09	14240	20230403	133.85	41850	-20.43	20240102	26350	26.38	20240207	69500	-52.09	20230907	14240	133.85	20230403	1.14	N	338220	100	13 억	173478	N	N	66	N	N
168	20240401	100920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32950	1300	2	4.11	3527651100	108028	62.45	31700	33300	31500	41100	22200	31650	32654.97	1.27	22198	32650	32150	31750	31250	30850	31950	31050	14	9450	100	22150	50	1	13689559	4511	-29.16	91.02	12	0.79	-1130.00	362.00	69500	20230907	-52.59	14240	20230403	131.39	41850	-21.27	20240102	26350	25.05	20240207	69500	-52.59	20230907	14240	131.39	20230403	1.14	N	338220	100	13 억	173478	N	N	66	N	N
169	20240401	090920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32050	400	2	1.26	341630900	10750	6.21	31700	32200	31500	41100	22200	31650	31779.62	1.27	-4446	32650	32150	31750	31250	30850	31950	31050	14	9450	100	22150	50	1	13689559	4388	-28.36	88.54	12	0.08	-1130.00	362.00	69500	20230907	-53.88	14240	20230403	125.07	41850	-23.42	20240102	26350	21.63	20240207	69500	-53.88	20230907	14240	125.07	20230403	1.14	N	338220	100	13 억	173478	N	N	66	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History