KissMeData/355390/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	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	161236	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28450	750	2	2.71	2738689250	95906	87.47	28550	29550	27600	36000	19400	27700	28556.94	1.22	-16553	29200	28450	27250	26500	25300	28825	26875	41	8300	1000	19390	50	1	4127071	1174	-11.90	7.97	12	2.32	-2390.00	3569.00	84900	20230906	-66.49	22050	20231020	29.02	52800	-46.12	20240122	25000	13.80	20240426	84900	-66.49	20230906	22050	29.02	20231020	2.74	N	355390	1000	41 억	50266	N	N	73	N	N
3	20240430	151247	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28350	650	2	2.35	2653649050	92908	84.74	28550	29550	27600	36000	19400	27700	28563.07	1.22	-16726	29200	28450	27250	26500	25300	28825	26875	41	8300	1000	19390	50	1	4127071	1170	-11.86	7.94	12	2.25	-2390.00	3569.00	84900	20230906	-66.61	22050	20231020	28.57	52800	-46.31	20240122	25000	13.40	20240426	84900	-66.61	20230906	22050	28.57	20231020	2.74	N	355390	1000	41 억	50266	N	N	73	N	N
4	20240430	141254	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28800	1100	2	3.97	2380415650	83308	75.98	28550	29550	27600	36000	19400	27700	28574.76	1.22	-14581	29200	28450	27250	26500	25300	28825	26875	41	8300	1000	19390	50	1	4127071	1189	-12.05	8.07	12	2.02	-2390.00	3569.00	84900	20230906	-66.08	22050	20231020	30.61	52800	-45.45	20240122	25000	15.20	20240426	84900	-66.08	20230906	22050	30.61	20231020	2.74	N	355390	1000	41 억	50266	N	N	73	N	N
5	20240430	131249	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28850	1150	2	4.15	2149763950	75265	68.65	28550	29550	27600	36000	19400	27700	28563.78	1.22	-13028	29200	28450	27250	26500	25300	28825	26875	41	8300	1000	19390	50	1	4127071	1191	-12.07	8.08	12	1.82	-2390.00	3569.00	84900	20230906	-66.02	22050	20231020	30.84	52800	-45.36	20240122	25000	15.40	20240426	84900	-66.02	20230906	22050	30.84	20231020	2.74	N	355390	1000	41 억	50266	N	N	73	N	N
6	20240430	121246	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28850	1150	2	4.15	2020788300	70781	64.56	28550	29550	27600	36000	19400	27700	28551.11	1.22	-12526	29200	28450	27250	26500	25300	28825	26875	41	8300	1000	19390	50	1	4127071	1191	-12.07	8.08	12	1.72	-2390.00	3569.00	84900	20230906	-66.02	22050	20231020	30.84	52800	-45.36	20240122	25000	15.40	20240426	84900	-66.02	20230906	22050	30.84	20231020	2.74	N	355390	1000	41 억	50266	N	N	73	N	N
7	20240430	111240	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29250	1550	2	5.60	1638512550	57602	52.54	28550	29300	27600	36000	19400	27700	28446.75	1.22	-9546	29200	28450	27250	26500	25300	28825	26875	41	8300	1000	19390	50	1	4127071	1207	-12.24	8.20	12	1.40	-2390.00	3569.00	84900	20230906	-65.55	22050	20231020	32.65	52800	-44.60	20240122	25000	17.00	20240426	84900	-65.55	20230906	22050	32.65	20231020	2.74	N	355390	1000	41 억	50266	N	N	73	N	N
8	20240430	101242	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28250	550	2	1.99	828246350	29372	26.79	28550	28550	27600	36000	19400	27700	28200.25	1.22	-7008	29200	28450	27250	26500	25300	28825	26875	41	8300	1000	19390	50	1	4127071	1166	-11.82	7.92	12	0.71	-2390.00	3569.00	84900	20230906	-66.73	22050	20231020	28.12	52800	-46.50	20240122	25000	13.00	20240426	84900	-66.73	20230906	22050	28.12	20231020	2.74	N	355390	1000	41 억	50266	N	N	73	N	N
9	20240430	091252	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28200	500	2	1.81	330473750	11785	10.75	28550	28550	27600	36000	19400	27700	28044.91	1.22	-4779	29200	28450	27250	26500	25300	28825	26875	41	8300	1000	19390	50	1	4127071	1164	-11.80	7.90	12	0.29	-2390.00	3569.00	84900	20230906	-66.78	22050	20231020	27.89	52800	-46.59	20240122	25000	12.80	20240426	84900	-66.78	20230906	22050	27.89	20231020	2.74	N	355390	1000	41 억	50266	N	N	73	N	N
10	20240429	161231	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27700	2200	2	8.63	2978683600	109169	170.17	26100	28000	26050	33150	17850	25500	27285.13	0.78	22024	27366	26432	25716	24782	24066	26075	24425	41	7650	1000	17850	50	1	4127071	1143	-11.59	7.76	12	2.65	-2390.00	3569.00	84900	20230906	-67.37	22050	20231020	25.62	52800	-47.54	20240122	25000	10.80	20240426	84900	-67.37	20230906	22050	25.62	20231020	2.76	N	355390	1000	41 억	32185	N	N	73	N	N
11	20240429	151242	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27500	2000	2	7.84	2868183500	105169	163.93	26100	28000	26050	33150	17850	25500	27272.51	0.78	21854	27366	26432	25716	24782	24066	26075	24425	41	7650	1000	17850	50	1	4127071	1135	-11.51	7.71	12	2.55	-2390.00	3569.00	84900	20230906	-67.61	22050	20231020	24.72	52800	-47.92	20240122	25000	10.00	20240426	84900	-67.61	20230906	22050	24.72	20231020	2.76	N	355390	1000	41 억	32185	N	N	0	N	N
12	20240429	141156	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27450	1950	2	7.65	2678135450	98262	153.17	26100	28000	26050	33150	17850	25500	27255.44	0.78	22294	27366	26432	25716	24782	24066	26075	24425	41	7650	1000	17850	50	1	4127071	1133	-11.49	7.69	12	2.38	-2390.00	3569.00	84900	20230906	-67.67	22050	20231020	24.49	52800	-48.01	20240122	25000	9.80	20240426	84900	-67.67	20230906	22050	24.49	20231020	2.76	N	355390	1000	41 억	32185	N	N	0	N	N
13	20240429	131240	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27650	2150	2	8.43	2573088100	94440	147.21	26100	28000	26050	33150	17850	25500	27246.15	0.78	22841	27366	26432	25716	24782	24066	26075	24425	41	7650	1000	17850	50	1	4127071	1141	-11.57	7.75	12	2.29	-2390.00	3569.00	84900	20230906	-67.43	22050	20231020	25.40	52800	-47.63	20240122	25000	10.60	20240426	84900	-67.43	20230906	22050	25.40	20231020	2.76	N	355390	1000	41 억	32185	N	N	0	N	N
14	20240429	121239	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27600	2100	2	8.24	2423014850	89009	138.74	26100	28000	26050	33150	17850	25500	27222.56	0.78	23494	27366	26432	25716	24782	24066	26075	24425	41	7650	1000	17850	50	1	4127071	1139	-11.55	7.73	12	2.16	-2390.00	3569.00	84900	20230906	-67.49	22050	20231020	25.17	52800	-47.73	20240122	25000	10.40	20240426	84900	-67.49	20230906	22050	25.17	20231020	2.76	N	355390	1000	41 억	32185	N	N	0	N	N
15	20240429	111214	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27500	2000	2	7.84	2335166450	85826	133.78	26100	28000	26050	33150	17850	25500	27208.59	0.78	23192	27366	26432	25716	24782	24066	26075	24425	41	7650	1000	17850	50	1	4127071	1135	-11.51	7.71	12	2.08	-2390.00	3569.00	84900	20230906	-67.61	22050	20231020	24.72	52800	-47.92	20240122	25000	10.00	20240426	84900	-67.61	20230906	22050	24.72	20231020	2.76	N	355390	1000	41 억	32185	N	N	0	N	N
16	20240429	101239	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27300	1800	2	7.06	1777693850	65723	102.45	26100	27750	26050	33150	17850	25500	27048.79	0.78	19613	27366	26432	25716	24782	24066	26075	24425	41	7650	1000	17850	50	1	4127071	1127	-11.42	7.65	12	1.59	-2390.00	3569.00	84900	20230906	-67.84	22050	20231020	23.81	52800	-48.30	20240122	25000	9.20	20240426	84900	-67.84	20230906	22050	23.81	20231020	2.76	N	355390	1000	41 억	32185	N	N	0	N	N
17	20240429	091240	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26750	1250	2	4.90	565258350	21187	33.03	26100	27150	26050	33150	17850	25500	26680.72	0.78	6294	27366	26432	25716	24782	24066	26075	24425	41	7650	1000	17850	50	1	4127071	1104	-11.19	7.50	12	0.51	-2390.00	3569.00	84900	20230906	-68.49	22050	20231020	21.32	52800	-49.34	20240122	25000	7.00	20240426	84900	-68.49	20230906	22050	21.32	20231020	2.76	N	355390	1000	41 억	32185	N	N	0	N	N
18	20240426	161234	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25500	-400	5	-1.54	1628240000	63605	66.34	26500	26650	25000	33650	18150	25900	25599.31	0.45	13785	28200	27050	26450	25300	24700	26750	25000	41	7750	1000	18130	50	1	4127071	1052	-10.67	7.14	12	1.54	-2390.00	3569.00	84900	20230906	-69.96	22050	20231020	15.65	52800	-51.70	20240122	25000	2.00	20240426	84900	-69.96	20230906	22050	15.65	20231020	2.79	N	355390	1000	41 억	18422	N	N	0	N	N
19	20240426	151236	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25450	-450	5	-1.74	1482568550	57888	60.38	26500	26650	25000	33650	18150	25900	25610.98	0.45	10440	28200	27050	26450	25300	24700	26750	25000	41	7750	1000	18130	50	1	4127071	1050	-10.65	7.13	12	1.40	-2390.00	3569.00	84900	20230906	-70.02	22050	20231020	15.42	52800	-51.80	20240122	25000	1.80	20240426	84900	-70.02	20230906	22050	15.42	20231020	2.79	N	355390	1000	41 억	18422	N	N	0	N	N
20	20240426	141234	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25400	-500	5	-1.93	1295966200	50581	52.75	26500	26650	25000	33650	18150	25900	25621.60	0.45	9727	28200	27050	26450	25300	24700	26750	25000	41	7750	1000	18130	50	1	4127071	1048	-10.63	7.12	12	1.23	-2390.00	3569.00	84900	20230906	-70.08	22050	20231020	15.19	52800	-51.89	20240122	25000	1.60	20240426	84900	-70.08	20230906	22050	15.19	20231020	2.79	N	355390	1000	41 억	18422	N	N	0	N	N
21	20240426	131235	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25550	-350	5	-1.35	1196156300	46656	48.66	26500	26650	25000	33650	18150	25900	25637.78	0.45	7952	28200	27050	26450	25300	24700	26750	25000	41	7750	1000	18130	50	1	4127071	1054	-10.69	7.16	12	1.13	-2390.00	3569.00	84900	20230906	-69.91	22050	20231020	15.87	52800	-51.61	20240122	25000	2.20	20240426	84900	-69.91	20230906	22050	15.87	20231020	2.79	N	355390	1000	41 억	18422	N	N	0	N	N
22	20240426	121232	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25550	-350	5	-1.35	1096400600	42746	44.58	26500	26650	25000	33650	18150	25900	25649.20	0.45	8190	28200	27050	26450	25300	24700	26750	25000	41	7750	1000	18130	50	1	4127071	1054	-10.69	7.16	12	1.04	-2390.00	3569.00	84900	20230906	-69.91	22050	20231020	15.87	52800	-51.61	20240122	25000	2.20	20240426	84900	-69.91	20230906	22050	15.87	20231020	2.79	N	355390	1000	41 억	18422	N	N	0	N	N
23	20240426	111227	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25450	-450	5	-1.74	853160600	33162	34.59	26500	26650	25000	33650	18150	25900	25727.06	0.45	6807	28200	27050	26450	25300	24700	26750	25000	41	7750	1000	18130	50	1	4127071	1050	-10.65	7.13	12	0.80	-2390.00	3569.00	84900	20230906	-70.02	22050	20231020	15.42	52800	-51.80	20240122	25000	1.80	20240426	84900	-70.02	20230906	22050	15.42	20231020	2.79	N	355390	1000	41 억	18422	N	N	0	N	N
24	20240426	101231	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26000	100	2	0.39	324781000	12387	12.92	26500	26650	25950	33650	18150	25900	26219.50	0.45	1787	28200	27050	26450	25300	24700	26750	25000	41	7750	1000	18130	50	1	4127071	1073	-10.88	7.28	12	0.30	-2390.00	3569.00	84900	20230906	-69.38	22050	20231020	17.91	52800	-50.76	20240122	25850	0.58	20240425	84900	-69.38	20230906	22050	17.91	20231020	2.79	N	355390	1000	41 억	18422	N	N	0	N	N
25	20240426	091236	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26250	350	2	1.35	124753350	4719	4.92	26500	26650	26250	33650	18150	25900	26436.40	0.45	86	28200	27050	26450	25300	24700	26750	25000	41	7750	1000	18130	50	1	4127071	1083	-10.98	7.36	12	0.11	-2390.00	3569.00	84900	20230906	-69.08	22050	20231020	19.05	52800	-50.28	20240122	25850	1.55	20240425	84900	-69.08	20230906	22050	19.05	20231020	2.79	N	355390	1000	41 억	18422	N	N	0	N	N
26	20240425	161226	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	25900	-1850	5	-6.67	2504020050	95112	186.64	27550	27600	25850	36050	19450	27750	26327.36	0.61	-7120	28516	28132	27716	27332	26916	28325	27525	41	8300	1000	19420	50	1	4127071	1069	-10.84	7.26	12	2.30	-2390.00	3569.00	84900	20230906	-69.49	22050	20231020	17.46	52800	-50.95	20240122	25850	0.19	20240425	84900	-69.49	20230906	22050	17.46	20231020	2.84	N	355390	1000	41 억	25315	N	N	0	N	N
27	20240425	151231	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26150	-1600	5	-5.77	2238894000	84900	166.60	27550	27600	25850	36050	19450	27750	26370.95	0.61	-6866	28516	28132	27716	27332	26916	28325	27525	41	8300	1000	19420	50	1	4127071	1079	-10.94	7.33	12	2.06	-2390.00	3569.00	84900	20230906	-69.20	22050	20231020	18.59	52800	-50.47	20240122	25850	1.16	20240425	84900	-69.20	20230906	22050	18.59	20231020	2.84	N	355390	1000	41 억	25315	N	N	0	N	N
28	20240425	141228	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26350	-1400	5	-5.05	2082748850	78931	154.89	27550	27600	25850	36050	19450	27750	26386.96	0.61	-6504	28516	28132	27716	27332	26916	28325	27525	41	8300	1000	19420	50	1	4127071	1087	-11.03	7.38	12	1.91	-2390.00	3569.00	84900	20230906	-68.96	22050	20231020	19.50	52800	-50.09	20240122	25850	1.93	20240425	84900	-68.96	20230906	22050	19.50	20231020	2.84	N	355390	1000	41 억	25315	N	N	0	N	N
29	20240425	131229	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26450	-1300	5	-4.68	2024474400	76719	150.54	27550	27600	25850	36050	19450	27750	26388.18	0.61	-6143	28516	28132	27716	27332	26916	28325	27525	41	8300	1000	19420	50	1	4127071	1092	-11.07	7.41	12	1.86	-2390.00	3569.00	84900	20230906	-68.85	22050	20231020	19.95	52800	-49.91	20240122	25850	2.32	20240425	84900	-68.85	20230906	22050	19.95	20231020	2.84	N	355390	1000	41 억	25315	N	N	0	N	N
30	20240425	121225	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26150	-1600	5	-5.77	1896345350	71828	140.95	27550	27600	25850	36050	19450	27750	26401.20	0.61	-5959	28516	28132	27716	27332	26916	28325	27525	41	8300	1000	19420	50	1	4127071	1079	-10.94	7.33	12	1.74	-2390.00	3569.00	84900	20230906	-69.20	22050	20231020	18.59	52800	-50.47	20240122	25850	1.16	20240425	84900	-69.20	20230906	22050	18.59	20231020	2.84	N	355390	1000	41 억	25315	N	N	0	N	N
31	20240425	111227	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26100	-1650	5	-5.95	1662228050	62854	123.34	27550	27600	25850	36050	19450	27750	26445.86	0.61	-7327	28516	28132	27716	27332	26916	28325	27525	41	8300	1000	19420	50	1	4127071	1077	-10.92	7.31	12	1.52	-2390.00	3569.00	84900	20230906	-69.26	22050	20231020	18.37	52800	-50.57	20240122	25850	0.97	20240425	84900	-69.26	20230906	22050	18.37	20231020	2.84	N	355390	1000	41 억	25315	N	N	0	N	N
32	20240425	101226	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26450	-1300	5	-4.68	948996450	35555	69.77	27550	27600	26200	36050	19450	27750	26690.94	0.61	-4188	28516	28132	27716	27332	26916	28325	27525	41	8300	1000	19420	50	1	4127071	1092	-11.07	7.41	12	0.86	-2390.00	3569.00	84900	20230906	-68.85	22050	20231020	19.95	52800	-49.91	20240122	26200	0.95	20240425	84900	-68.85	20230906	22050	19.95	20231020	2.84	N	355390	1000	41 억	25315	N	N	0	N	N
33	20240425	091231	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27050	-700	5	-2.52	142173400	5238	10.28	27550	27600	27000	36050	19450	27750	27142.69	0.61	158	28516	28132	27716	27332	26916	28325	27525	41	8300	1000	19420	50	1	4127071	1116	-11.32	7.58	12	0.13	-2390.00	3569.00	84900	20230906	-68.14	22050	20231020	22.68	52800	-48.77	20240122	26850	0.74	20240423	84900	-68.14	20230906	22050	22.68	20231020	2.84	N	355390	1000	41 억	25315	N	N	0	N	N
34	20240424	161207	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27750	850	2	3.16	1408835700	50727	158.67	27300	28100	27300	34950	18850	26900	27772.91	0.32	11788	28400	27650	27250	26500	26100	27450	26300	41	8050	1000	18830	50	1	4127071	1145	-11.61	7.78	12	1.23	-2390.00	3569.00	84900	20230906	-67.31	22050	20231020	25.85	52800	-47.44	20240122	26850	3.35	20240423	84900	-67.31	20230906	22050	25.85	20231020	2.76	N	355390	1000	41 억	13042	N	N	0	N	N
35	20240424	151224	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27700	800	2	2.97	1361409250	49014	153.31	27300	28100	27300	34950	18850	26900	27775.93	0.32	11904	28400	27650	27250	26500	26100	27450	26300	41	8050	1000	18830	50	1	4127071	1143	-11.59	7.76	12	1.19	-2390.00	3569.00	84900	20230906	-67.37	22050	20231020	25.62	52800	-47.54	20240122	26850	3.17	20240423	84900	-67.37	20230906	22050	25.62	20231020	2.76	N	355390	1000	41 억	13042	N	N	0	N	N
36	20240424	141226	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27700	800	2	2.97	1271135550	45757	143.12	27300	28100	27300	34950	18850	26900	27780.13	0.32	11582	28400	27650	27250	26500	26100	27450	26300	41	8050	1000	18830	50	1	4127071	1143	-11.59	7.76	12	1.11	-2390.00	3569.00	84900	20230906	-67.37	22050	20231020	25.62	52800	-47.54	20240122	26850	3.17	20240423	84900	-67.37	20230906	22050	25.62	20231020	2.76	N	355390	1000	41 억	13042	N	N	0	N	N
37	20240424	131229	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27750	850	2	3.16	1045489850	37657	117.79	27300	28100	27300	34950	18850	26900	27763.49	0.32	7405	28400	27650	27250	26500	26100	27450	26300	41	8050	1000	18830	50	1	4127071	1145	-11.61	7.78	12	0.91	-2390.00	3569.00	84900	20230906	-67.31	22050	20231020	25.85	52800	-47.44	20240122	26850	3.35	20240423	84900	-67.31	20230906	22050	25.85	20231020	2.76	N	355390	1000	41 억	13042	N	N	0	N	N
38	20240424	121222	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27800	900	2	3.35	951626850	34270	107.19	27300	28100	27300	34950	18850	26900	27768.51	0.32	5987	28400	27650	27250	26500	26100	27450	26300	41	8050	1000	18830	50	1	4127071	1147	-11.63	7.79	12	0.83	-2390.00	3569.00	84900	20230906	-67.26	22050	20231020	26.08	52800	-47.35	20240122	26850	3.54	20240423	84900	-67.26	20230906	22050	26.08	20231020	2.76	N	355390	1000	41 억	13042	N	N	0	N	N
39	20240424	111221	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27650	750	2	2.79	850174450	30601	95.72	27300	28100	27300	34950	18850	26900	27782.57	0.32	6577	28400	27650	27250	26500	26100	27450	26300	41	8050	1000	18830	50	1	4127071	1141	-11.57	7.75	12	0.74	-2390.00	3569.00	84900	20230906	-67.43	22050	20231020	25.40	52800	-47.63	20240122	26850	2.98	20240423	84900	-67.43	20230906	22050	25.40	20231020	2.76	N	355390	1000	41 억	13042	N	N	0	N	N
40	20240424	101218	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27800	900	2	3.35	570176200	20550	64.28	27300	28100	27300	34950	18850	26900	27745.80	0.32	5815	28400	27650	27250	26500	26100	27450	26300	41	8050	1000	18830	50	1	4127071	1147	-11.63	7.79	12	0.50	-2390.00	3569.00	84900	20230906	-67.26	22050	20231020	26.08	52800	-47.35	20240122	26850	3.54	20240423	84900	-67.26	20230906	22050	26.08	20231020	2.76	N	355390	1000	41 억	13042	N	N	0	N	N
41	20240424	091223	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27800	900	2	3.35	153846750	5561	17.39	27300	27850	27300	34950	18850	26900	27665.30	0.32	2183	28400	27650	27250	26500	26100	27450	26300	41	8050	1000	18830	50	1	4127071	1147	-11.63	7.79	12	0.13	-2390.00	3569.00	84900	20230906	-67.26	22050	20231020	26.08	52800	-47.35	20240122	26850	3.54	20240423	84900	-67.26	20230906	22050	26.08	20231020	2.76	N	355390	1000	41 억	13042	N	N	0	N	N
42	20240423	161147	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	26900	-400	5	-1.47	866311150	31729	44.13	27350	28000	26850	35450	19150	27300	27303.88	0.34	-961	29400	28350	27650	26600	25900	28000	26250	41	8150	1000	19110	50	1	4127071	1110	-11.26	7.54	12	0.77	-2390.00	3569.00	84900	20230906	-68.32	22050	20231020	22.00	52800	-49.05	20240122	26850	0.19	20240423	84900	-68.32	20230906	22050	22.00	20231020	2.78	N	355390	1000	41 억	13932	N	N	21	N	N
43	20240423	151218	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27050	-250	5	-0.92	770393900	28167	39.17	27350	28000	26950	35450	19150	27300	27350.94	0.34	-880	29400	28350	27650	26600	25900	28000	26250	41	8150	1000	19110	50	1	4127071	1116	-11.32	7.58	12	0.68	-2390.00	3569.00	84900	20230906	-68.14	22050	20231020	22.68	52800	-48.77	20240122	26950	0.37	20240423	84900	-68.14	20230906	22050	22.68	20231020	2.78	N	355390	1000	41 억	13932	N	N	21	N	N
44	20240423	141216	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27100	-200	5	-0.73	670181450	24460	34.02	27350	28000	27000	35450	19150	27300	27399.08	0.34	-912	29400	28350	27650	26600	25900	28000	26250	41	8150	1000	19110	50	1	4127071	1118	-11.34	7.59	12	0.59	-2390.00	3569.00	84900	20230906	-68.08	22050	20231020	22.90	52800	-48.67	20240122	26950	0.56	20240422	84900	-68.08	20230906	22050	22.90	20231020	2.78	N	355390	1000	41 억	13932	N	N	21	N	N
45	20240423	131215	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27250	-50	5	-0.18	587253550	21409	29.78	27350	28000	27000	35450	19150	27300	27430.22	0.34	-1020	29400	28350	27650	26600	25900	28000	26250	41	8150	1000	19110	50	1	4127071	1125	-11.40	7.64	12	0.52	-2390.00	3569.00	84900	20230906	-67.90	22050	20231020	23.58	52800	-48.39	20240122	26950	1.11	20240422	84900	-67.90	20230906	22050	23.58	20231020	2.78	N	355390	1000	41 억	13932	N	N	21	N	N
46	20240423	121214	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27300	0	3	0.00	519525050	18924	26.32	27350	28000	27000	35450	19150	27300	27453.24	0.34	-1023	29400	28350	27650	26600	25900	28000	26250	41	8150	1000	19110	50	1	4127071	1127	-11.42	7.65	12	0.46	-2390.00	3569.00	84900	20230906	-67.84	22050	20231020	23.81	52800	-48.30	20240122	26950	1.30	20240422	84900	-67.84	20230906	22050	23.81	20231020	2.78	N	355390	1000	41 억	13932	N	N	21	N	N
47	20240423	111215	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27100	-200	5	-0.73	470687800	17132	23.83	27350	28000	27000	35450	19150	27300	27474.19	0.34	-927	29400	28350	27650	26600	25900	28000	26250	41	8150	1000	19110	50	1	4127071	1118	-11.34	7.59	12	0.42	-2390.00	3569.00	84900	20230906	-68.08	22050	20231020	22.90	52800	-48.67	20240122	26950	0.56	20240422	84900	-68.08	20230906	22050	22.90	20231020	2.78	N	355390	1000	41 억	13932	N	N	21	N	N
48	20240423	101212	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27650	350	2	1.28	205662350	7436	10.34	27350	28000	27300	35450	19150	27300	27657.66	0.34	1712	29400	28350	27650	26600	25900	28000	26250	41	8150	1000	19110	50	1	4127071	1141	-11.57	7.75	12	0.18	-2390.00	3569.00	84900	20230906	-67.43	22050	20231020	25.40	52800	-47.63	20240122	26950	2.60	20240422	84900	-67.43	20230906	22050	25.40	20231020	2.78	N	355390	1000	41 억	13932	N	N	21	N	N
49	20240423	091216	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27750	450	2	1.65	65014250	2338	3.25	27350	28000	27350	35450	19150	27300	27807.63	0.34	444	29400	28350	27650	26600	25900	28000	26250	41	8150	1000	19110	50	1	4127071	1145	-11.61	7.78	12	0.06	-2390.00	3569.00	84900	20230906	-67.31	22050	20231020	25.85	52800	-47.44	20240122	26950	2.97	20240422	84900	-67.31	20230906	22050	25.85	20231020	2.78	N	355390	1000	41 억	13932	N	N	21	N	N
50	20240422	161210	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27300	-850	5	-3.02	1968642900	71604	115.03	28150	28700	26950	36550	19750	28150	27493.47	0.40	-2541	31183	29666	28583	27066	25983	29125	26525	41	8400	1000	19700	50	1	4127071	1127	-11.42	7.65	12	1.73	-2390.00	3569.00	84900	20230906	-67.84	22050	20231020	23.81	52800	-48.30	20240122	26950	1.30	20240422	84900	-67.84	20230906	22050	23.81	20231020	2.75	N	355390	1000	41 억	16364	N	N	21	N	N
51	20240422	151207	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27300	-850	5	-3.02	1925895400	70040	112.52	28150	28700	26950	36550	19750	28150	27497.05	0.40	-2581	31183	29666	28583	27066	25983	29125	26525	41	8400	1000	19700	50	1	4127071	1127	-11.42	7.65	12	1.70	-2390.00	3569.00	84900	20230906	-67.84	22050	20231020	23.81	52800	-48.30	20240122	26950	1.30	20240422	84900	-67.84	20230906	22050	23.81	20231020	2.75	N	355390	1000	41 억	16364	N	N	53	N	N
52	20240422	141210	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27050	-1100	5	-3.91	1707661150	61985	99.58	28150	28700	26950	36550	19750	28150	27549.56	0.40	-2398	31183	29666	28583	27066	25983	29125	26525	41	8400	1000	19700	50	1	4127071	1116	-11.32	7.58	12	1.50	-2390.00	3569.00	84900	20230906	-68.14	22050	20231020	22.68	52800	-48.77	20240122	26950	0.37	20240422	84900	-68.14	20230906	22050	22.68	20231020	2.75	N	355390	1000	41 억	16364	N	N	53	N	N
53	20240422	131206	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27300	-850	5	-3.02	1391550650	50316	80.83	28150	28700	26950	36550	19750	28150	27656.20	0.40	-2316	31183	29666	28583	27066	25983	29125	26525	41	8400	1000	19700	50	1	4127071	1127	-11.42	7.65	12	1.22	-2390.00	3569.00	84900	20230906	-67.84	22050	20231020	23.81	52800	-48.30	20240122	26950	1.30	20240422	84900	-67.84	20230906	22050	23.81	20231020	2.75	N	355390	1000	41 억	16364	N	N	53	N	N
54	20240422	121205	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27350	-800	5	-2.84	1285751600	46444	74.61	28150	28700	26950	36550	19750	28150	27683.88	0.40	-2355	31183	29666	28583	27066	25983	29125	26525	41	8400	1000	19700	50	1	4127071	1129	-11.44	7.66	12	1.13	-2390.00	3569.00	84900	20230906	-67.79	22050	20231020	24.04	52800	-48.20	20240122	26950	1.48	20240422	84900	-67.79	20230906	22050	24.04	20231020	2.75	N	355390	1000	41 억	16364	N	N	53	N	N
55	20240422	111207	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27200	-950	5	-3.37	1065791150	38330	61.58	28150	28700	27150	36550	19750	28150	27805.64	0.40	-2906	31183	29666	28583	27066	25983	29125	26525	41	8400	1000	19700	50	1	4127071	1123	-11.38	7.62	12	0.93	-2390.00	3569.00	84900	20230906	-67.96	22050	20231020	23.36	52800	-48.48	20240122	27050	0.55	20240104	84900	-67.96	20230906	22050	23.36	20231020	2.75	N	355390	1000	41 억	16364	N	N	53	N	N
56	20240422	101207	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27600	-550	5	-1.95	645234000	22985	36.92	28150	28700	27550	36550	19750	28150	28071.95	0.40	-2411	31183	29666	28583	27066	25983	29125	26525	41	8400	1000	19700	50	1	4127071	1139	-11.55	7.73	12	0.56	-2390.00	3569.00	84900	20230906	-67.49	22050	20231020	25.17	52800	-47.73	20240122	27050	2.03	20240104	84900	-67.49	20230906	22050	25.17	20231020	2.75	N	355390	1000	41 억	16364	N	N	53	N	N
57	20240422	091208	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28600	450	2	1.60	127947250	4508	7.24	28150	28700	28000	36550	19750	28150	28382.42	0.40	1425	31183	29666	28583	27066	25983	29125	26525	41	8400	1000	19700	50	1	4127071	1180	-11.97	8.01	12	0.11	-2390.00	3569.00	84900	20230906	-66.31	22050	20231020	29.71	52800	-45.83	20240122	27050	5.73	20240104	84900	-66.31	20230906	22050	29.71	20231020	2.75	N	355390	1000	41 억	16364	N	N	53	N	N
58	20240419	161112	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28150	-1950	5	-6.48	1752593250	61501	204.98	30100	30100	27500	39100	21100	30100	28497.13	0.58	-2616	31200	30650	29750	29200	28300	30925	29475	41	9000	1000	21070	50	1	4127071	1162	-11.78	7.89	12	1.49	-2390.00	3569.00	84900	20230906	-66.84	22050	20231020	27.66	52800	-46.69	20240122	27050	4.07	20240104	84900	-66.84	20230906	22050	27.66	20231020	2.80	N	355390	1000	41 억	23787	N	N	53	N	N
59	20240419	151120	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28450	-1650	5	-5.48	1615296400	56649	188.80	30100	30100	27500	39100	21100	30100	28514.12	0.58	-3043	31200	30650	29750	29200	28300	30925	29475	41	9000	1000	21070	50	1	4127071	1174	-11.90	7.97	12	1.37	-2390.00	3569.00	84900	20230906	-66.49	22050	20231020	29.02	52800	-46.12	20240122	27050	5.18	20240104	84900	-66.49	20230906	22050	29.02	20231020	2.80	N	355390	1000	41 억	23787	N	N	0	N	N
60	20240419	141111	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28900	-1200	5	-3.99	1486159250	52125	173.73	30100	30100	27500	39100	21100	30100	28511.45	0.58	-2897	31200	30650	29750	29200	28300	30925	29475	41	9000	1000	21070	50	1	4127071	1193	-12.09	8.10	12	1.26	-2390.00	3569.00	84900	20230906	-65.96	22050	20231020	31.07	52800	-45.27	20240122	27050	6.84	20240104	84900	-65.96	20230906	22050	31.07	20231020	2.80	N	355390	1000	41 억	23787	N	N	0	N	N
61	20240419	131111	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28400	-1700	5	-5.65	1313538300	46108	153.67	30100	30100	27500	39100	21100	30100	28488.29	0.58	-3561	31200	30650	29750	29200	28300	30925	29475	41	9000	1000	21070	50	1	4127071	1172	-11.88	7.96	12	1.12	-2390.00	3569.00	84900	20230906	-66.55	22050	20231020	28.80	52800	-46.21	20240122	27050	4.99	20240104	84900	-66.55	20230906	22050	28.80	20231020	2.80	N	355390	1000	41 억	23787	N	N	0	N	N
62	20240419	121107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27950	-2150	5	-7.14	1116975700	39150	130.48	30100	30100	27500	39100	21100	30100	28530.67	0.58	-2863	31200	30650	29750	29200	28300	30925	29475	41	9000	1000	21070	50	1	4127071	1154	-11.69	7.83	12	0.95	-2390.00	3569.00	84900	20230906	-67.08	22050	20231020	26.76	52800	-47.06	20240122	27050	3.33	20240104	84900	-67.08	20230906	22050	26.76	20231020	2.80	N	355390	1000	41 억	23787	N	N	0	N	N
63	20240419	111122	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28000	-2100	5	-6.98	716509050	24763	82.53	30100	30100	27950	39100	21100	30100	28934.66	0.58	-2401	31200	30650	29750	29200	28300	30925	29475	41	9000	1000	21070	50	1	4127071	1156	-11.72	7.85	12	0.60	-2390.00	3569.00	84900	20230906	-67.02	22050	20231020	26.98	52800	-46.97	20240122	27050	3.51	20240104	84900	-67.02	20230906	22050	26.98	20231020	2.80	N	355390	1000	41 억	23787	N	N	0	N	N
64	20240419	101116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29050	-1050	5	-3.49	355822750	12093	40.30	30100	30100	29000	39100	21100	30100	29423.86	0.58	-1498	31200	30650	29750	29200	28300	30925	29475	41	9000	1000	21070	50	1	4127071	1199	-12.15	8.14	12	0.29	-2390.00	3569.00	84900	20230906	-65.78	22050	20231020	31.75	52800	-44.98	20240122	27050	7.39	20240104	84900	-65.78	20230906	22050	31.75	20231020	2.80	N	355390	1000	41 억	23787	N	N	0	N	N
65	20240419	091107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29700	-400	5	-1.33	64235450	2154	7.18	30100	30100	29450	39100	21100	30100	29821.47	0.58	-488	31200	30650	29750	29200	28300	30925	29475	41	9000	1000	21070	50	1	4127071	1226	-12.43	8.32	12	0.05	-2390.00	3569.00	84900	20230906	-65.02	22050	20231020	34.69	52800	-43.75	20240122	27050	9.80	20240104	84900	-65.02	20230906	22050	34.69	20231020	2.80	N	355390	1000	41 억	23787	N	N	0	N	N
66	20240418	161109	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30100	1000	2	3.44	889316000	29722	68.89	28850	30300	28850	37800	20400	29100	29920.98	0.64	-2455	30333	29716	28933	28316	27533	30025	28625	41	8700	1000	20370	50	1	4127071	1242	-12.59	8.43	12	0.72	-2390.00	3569.00	84900	20230906	-64.55	22050	20231020	36.51	52800	-42.99	20240122	27050	11.28	20240104	84900	-64.55	20230906	22050	36.51	20231020	2.81	N	355390	1000	41 억	26241	N	N	1	N	N
67	20240418	151107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30000	900	2	3.09	831416450	27796	64.42	28850	30300	28850	37800	20400	29100	29911.43	0.64	-2293	30333	29716	28933	28316	27533	30025	28625	41	8700	1000	20370	50	1	4127071	1238	-12.55	8.41	12	0.67	-2390.00	3569.00	84900	20230906	-64.66	22050	20231020	36.05	52800	-43.18	20240122	27050	10.91	20240104	84900	-64.66	20230906	22050	36.05	20231020	2.81	N	355390	1000	41 억	26241	N	N	1	N	N
68	20240418	141114	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30000	900	2	3.09	744499550	24892	57.69	28850	30300	28850	37800	20400	29100	29909.25	0.64	-1816	30333	29716	28933	28316	27533	30025	28625	41	8700	1000	20370	50	1	4127071	1238	-12.55	8.41	12	0.60	-2390.00	3569.00	84900	20230906	-64.66	22050	20231020	36.05	52800	-43.18	20240122	27050	10.91	20240104	84900	-64.66	20230906	22050	36.05	20231020	2.81	N	355390	1000	41 억	26241	N	N	1	N	N
69	20240418	131103	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29850	750	2	2.58	618915150	20708	47.99	28850	30300	28850	37800	20400	29100	29887.81	0.64	-1341	30333	29716	28933	28316	27533	30025	28625	41	8700	1000	20370	50	1	4127071	1232	-12.49	8.36	12	0.50	-2390.00	3569.00	84900	20230906	-64.84	22050	20231020	35.37	52800	-43.47	20240122	27050	10.35	20240104	84900	-64.84	20230906	22050	35.37	20231020	2.81	N	355390	1000	41 억	26241	N	N	1	N	N
70	20240418	121105	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29850	750	2	2.58	560543150	18755	43.47	28850	30300	28850	37800	20400	29100	29887.75	0.64	-827	30333	29716	28933	28316	27533	30025	28625	41	8700	1000	20370	50	1	4127071	1232	-12.49	8.36	12	0.45	-2390.00	3569.00	84900	20230906	-64.84	22050	20231020	35.37	52800	-43.47	20240122	27050	10.35	20240104	84900	-64.84	20230906	22050	35.37	20231020	2.81	N	355390	1000	41 억	26241	N	N	1	N	N
71	20240418	111112	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29950	850	2	2.92	422988000	14143	32.78	28850	30300	28850	37800	20400	29100	29908.05	0.64	1229	30333	29716	28933	28316	27533	30025	28625	41	8700	1000	20370	50	1	4127071	1236	-12.53	8.39	12	0.34	-2390.00	3569.00	84900	20230906	-64.72	22050	20231020	35.83	52800	-43.28	20240122	27050	10.72	20240104	84900	-64.72	20230906	22050	35.83	20231020	2.81	N	355390	1000	41 억	26241	N	N	1	N	N
72	20240418	101107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29900	800	2	2.75	323894800	10830	25.10	28850	30300	28850	37800	20400	29100	29907.33	0.64	1629	30333	29716	28933	28316	27533	30025	28625	41	8700	1000	20370	50	1	4127071	1234	-12.51	8.38	12	0.26	-2390.00	3569.00	84900	20230906	-64.78	22050	20231020	35.60	52800	-43.37	20240122	27050	10.54	20240104	84900	-64.78	20230906	22050	35.60	20231020	2.81	N	355390	1000	41 억	26241	N	N	1	N	N
73	20240418	091104	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29700	600	2	2.06	41015600	1398	3.24	28850	29700	28850	37800	20400	29100	29339.11	0.64	452	30333	29716	28933	28316	27533	30025	28625	41	8700	1000	20370	50	1	4127071	1226	-12.43	8.32	12	0.03	-2390.00	3569.00	84900	20230906	-65.02	22050	20231020	34.69	52800	-43.75	20240122	27050	9.80	20240104	84900	-65.02	20230906	22050	34.69	20231020	2.81	N	355390	1000	41 억	26241	N	N	1	N	N
74	20240417	161055	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29100	1150	2	4.11	1248736350	42955	66.94	28300	29550	28150	36300	19600	27950	29070.67	0.44	7895	30350	29150	28450	27250	26550	28800	26900	41	8350	1000	19560	50	1	4127071	1201	-12.18	8.15	12	1.04	-2390.00	3569.00	84900	20230906	-65.72	22050	20231020	31.97	52800	-44.89	20240122	27050	7.58	20240104	84900	-65.72	20230906	22050	31.97	20231020	2.82	N	355390	1000	41 억	18128	N	N	1	N	N
75	20240417	151112	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29150	1200	2	4.29	1201679100	41340	64.42	28300	29550	28150	36300	19600	27950	29068.19	0.44	7486	30350	29150	28450	27250	26550	28800	26900	41	8350	1000	19560	50	1	4127071	1203	-12.20	8.17	12	1.00	-2390.00	3569.00	84900	20230906	-65.67	22050	20231020	32.20	52800	-44.79	20240122	27050	7.76	20240104	84900	-65.67	20230906	22050	32.20	20231020	2.82	N	355390	1000	41 억	18128	N	N	0	N	N
76	20240417	141109	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29300	1350	2	4.83	953322850	32837	51.17	28300	29550	28150	36300	19600	27950	29031.97	0.44	7831	30350	29150	28450	27250	26550	28800	26900	41	8350	1000	19560	50	1	4127071	1209	-12.26	8.21	12	0.80	-2390.00	3569.00	84900	20230906	-65.49	22050	20231020	32.88	52800	-44.51	20240122	27050	8.32	20240104	84900	-65.49	20230906	22050	32.88	20231020	2.82	N	355390	1000	41 억	18128	N	N	0	N	N
77	20240417	131110	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29350	1400	2	5.01	760891100	26287	40.97	28300	29450	28150	36300	19600	27950	28945.53	0.44	3695	30350	29150	28450	27250	26550	28800	26900	41	8350	1000	19560	50	1	4127071	1211	-12.28	8.22	12	0.64	-2390.00	3569.00	84900	20230906	-65.43	22050	20231020	33.11	52800	-44.41	20240122	27050	8.50	20240104	84900	-65.43	20230906	22050	33.11	20231020	2.82	N	355390	1000	41 억	18128	N	N	0	N	N
78	20240417	121111	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29200	1250	2	4.47	711561250	24602	38.34	28300	29450	28150	36300	19600	27950	28922.90	0.44	3406	30350	29150	28450	27250	26550	28800	26900	41	8350	1000	19560	50	1	4127071	1205	-12.22	8.18	12	0.60	-2390.00	3569.00	84900	20230906	-65.61	22050	20231020	32.43	52800	-44.70	20240122	27050	7.95	20240104	84900	-65.61	20230906	22050	32.43	20231020	2.82	N	355390	1000	41 억	18128	N	N	0	N	N
79	20240417	111115	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29000	1050	2	3.76	624398450	21613	33.68	28300	29450	28150	36300	19600	27950	28889.95	0.44	3268	30350	29150	28450	27250	26550	28800	26900	41	8350	1000	19560	50	1	4127071	1197	-12.13	8.13	12	0.52	-2390.00	3569.00	84900	20230906	-65.84	22050	20231020	31.52	52800	-45.08	20240122	27050	7.21	20240104	84900	-65.84	20230906	22050	31.52	20231020	2.82	N	355390	1000	41 억	18128	N	N	0	N	N
80	20240417	101105	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28650	700	2	2.50	395115350	13733	21.40	28300	29300	28150	36300	19600	27950	28771.23	0.44	1752	30350	29150	28450	27250	26550	28800	26900	41	8350	1000	19560	50	1	4127071	1182	-11.99	8.03	12	0.33	-2390.00	3569.00	84900	20230906	-66.25	22050	20231020	29.93	52800	-45.74	20240122	27050	5.91	20240104	84900	-66.25	20230906	22050	29.93	20231020	2.82	N	355390	1000	41 억	18128	N	N	0	N	N
81	20240417	091100	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28550	600	2	2.15	82338700	2899	4.52	28300	28600	28150	36300	19600	27950	28402.45	0.44	523	30350	29150	28450	27250	26550	28800	26900	41	8350	1000	19560	50	1	4127071	1178	-11.95	8.00	12	0.07	-2390.00	3569.00	84900	20230906	-66.37	22050	20231020	29.48	52800	-45.93	20240122	27050	5.55	20240104	84900	-66.37	20230906	22050	29.48	20231020	2.82	N	355390	1000	41 억	18128	N	N	0	N	N
82	20240416	161106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27950	-2050	5	-6.83	1808373350	63551	158.60	29050	29650	27750	39000	21000	30000	28457.73	0.53	-2869	31100	30550	29950	29400	28800	30825	29675	41	9000	1000	21000	50	1	4127071	1154	-11.69	7.83	12	1.54	-2390.00	3569.00	84900	20230906	-67.08	22050	20231020	26.76	52800	-47.06	20240122	27050	3.33	20240104	84900	-67.08	20230906	22050	26.76	20231020	2.81	N	355390	1000	41 억	21688	N	N	0	N	N
83	20240416	151105	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28100	-1900	5	-6.33	1699020550	59649	148.86	29050	29650	27750	39000	21000	30000	28483.61	0.53	-1408	31100	30550	29950	29400	28800	30825	29675	41	9000	1000	21000	50	1	4127071	1160	-11.76	7.87	12	1.45	-2390.00	3569.00	84900	20230906	-66.90	22050	20231020	27.44	52800	-46.78	20240122	27050	3.88	20240104	84900	-66.90	20230906	22050	27.44	20231020	2.81	N	355390	1000	41 억	21688	N	N	0	N	N
84	20240416	141106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28300	-1700	5	-5.67	1252484350	43691	109.03	29050	29650	27900	39000	21000	30000	28666.84	0.53	992	31100	30550	29950	29400	28800	30825	29675	41	9000	1000	21000	50	1	4127071	1168	-11.84	7.93	12	1.06	-2390.00	3569.00	84900	20230906	-66.67	22050	20231020	28.34	52800	-46.40	20240122	27050	4.62	20240104	84900	-66.67	20230906	22050	28.34	20231020	2.81	N	355390	1000	41 억	21688	N	N	0	N	N
85	20240416	131102	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28350	-1650	5	-5.50	1130368250	39372	98.26	29050	29650	27900	39000	21000	30000	28709.92	0.53	1357	31100	30550	29950	29400	28800	30825	29675	41	9000	1000	21000	50	1	4127071	1170	-11.86	7.94	12	0.95	-2390.00	3569.00	84900	20230906	-66.61	22050	20231020	28.57	52800	-46.31	20240122	27050	4.81	20240104	84900	-66.61	20230906	22050	28.57	20231020	2.81	N	355390	1000	41 억	21688	N	N	0	N	N
86	20240416	121106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28550	-1450	5	-4.83	987359400	34319	85.65	29050	29650	27900	39000	21000	30000	28770.02	0.53	1102	31100	30550	29950	29400	28800	30825	29675	41	9000	1000	21000	50	1	4127071	1178	-11.95	8.00	12	0.83	-2390.00	3569.00	84900	20230906	-66.37	22050	20231020	29.48	52800	-45.93	20240122	27050	5.55	20240104	84900	-66.37	20230906	22050	29.48	20231020	2.81	N	355390	1000	41 억	21688	N	N	0	N	N
87	20240416	111101	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28250	-1750	5	-5.83	764469650	26413	65.92	29050	29650	28150	39000	21000	30000	28942.89	0.53	-164	31100	30550	29950	29400	28800	30825	29675	41	9000	1000	21000	50	1	4127071	1166	-11.82	7.92	12	0.64	-2390.00	3569.00	84900	20230906	-66.73	22050	20231020	28.12	52800	-46.50	20240122	27050	4.44	20240104	84900	-66.73	20230906	22050	28.12	20231020	2.81	N	355390	1000	41 억	21688	N	N	0	N	N
88	20240416	101052	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29100	-900	5	-3.00	404700350	13851	34.57	29050	29650	29000	39000	21000	30000	29218.08	0.53	403	31100	30550	29950	29400	28800	30825	29675	41	9000	1000	21000	50	1	4127071	1201	-12.18	8.15	12	0.34	-2390.00	3569.00	84900	20230906	-65.72	22050	20231020	31.97	52800	-44.89	20240122	27050	7.58	20240104	84900	-65.72	20230906	22050	31.97	20231020	2.81	N	355390	1000	41 억	21688	N	N	0	N	N
89	20240416	091052	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29300	-700	5	-2.33	100006050	3423	8.54	29050	29650	29050	39000	21000	30000	29215.68	0.53	-47	31100	30550	29950	29400	28800	30825	29675	41	9000	1000	21000	50	1	4127071	1209	-12.26	8.21	12	0.08	-2390.00	3569.00	84900	20230906	-65.49	22050	20231020	32.88	52800	-44.51	20240122	27050	8.32	20240104	84900	-65.49	20230906	22050	32.88	20231020	2.81	N	355390	1000	41 억	21688	N	N	0	N	N
90	20240415	161051	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30000	-500	5	-1.64	1181674600	39511	55.26	29600	30500	29350	39650	21350	30500	29907.20	0.54	-966	31800	31150	30100	29450	28400	31475	29775	41	9150	1000	21350	50	1	4127071	1238	-12.55	8.41	12	0.96	-2390.00	3569.00	84900	20230906	-64.66	22050	20231020	36.05	52800	-43.18	20240122	27050	10.91	20240104	84900	-64.66	20230906	22050	36.05	20231020	2.85	N	355390	1000	41 억	22253	N	N	0	N	N
91	20240415	151056	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30300	-200	5	-0.66	1142396700	38204	53.43	29600	30500	29350	39650	21350	30500	29902.54	0.54	-785	31800	31150	30100	29450	28400	31475	29775	41	9150	1000	21350	50	1	4127071	1251	-12.68	8.49	12	0.93	-2390.00	3569.00	84900	20230906	-64.31	22050	20231020	37.41	52800	-42.61	20240122	27050	12.01	20240104	84900	-64.31	20230906	22050	37.41	20231020	2.85	N	355390	1000	41 억	22253	N	N	0	N	N
92	20240415	141049	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30250	-250	5	-0.82	897857250	30105	42.10	29600	30400	29350	39650	21350	30500	29824.19	0.54	1689	31800	31150	30100	29450	28400	31475	29775	41	9150	1000	21350	50	1	4127071	1248	-12.66	8.48	12	0.73	-2390.00	3569.00	84900	20230906	-64.37	22050	20231020	37.19	52800	-42.71	20240122	27050	11.83	20240104	84900	-64.37	20230906	22050	37.19	20231020	2.85	N	355390	1000	41 억	22253	N	N	0	N	N
93	20240415	131036	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30150	-350	5	-1.15	833254300	27961	39.10	29600	30400	29350	39650	21350	30500	29800.59	0.54	1936	31800	31150	30100	29450	28400	31475	29775	41	9150	1000	21350	50	1	4127071	1244	-12.62	8.45	12	0.68	-2390.00	3569.00	84900	20230906	-64.49	22050	20231020	36.73	52800	-42.90	20240122	27050	11.46	20240104	84900	-64.49	20230906	22050	36.73	20231020	2.85	N	355390	1000	41 억	22253	N	N	0	N	N
94	20240415	121053	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29850	-650	5	-2.13	716282000	24060	33.65	29600	30200	29350	39650	21350	30500	29770.66	0.54	1087	31800	31150	30100	29450	28400	31475	29775	41	9150	1000	21350	50	1	4127071	1232	-12.49	8.36	12	0.58	-2390.00	3569.00	84900	20230906	-64.84	22050	20231020	35.37	52800	-43.47	20240122	27050	10.35	20240104	84900	-64.84	20230906	22050	35.37	20231020	2.85	N	355390	1000	41 억	22253	N	N	0	N	N
95	20240415	111052	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29950	-550	5	-1.80	670821250	22537	31.52	29600	30200	29350	39650	21350	30500	29765.33	0.54	1477	31800	31150	30100	29450	28400	31475	29775	41	9150	1000	21350	50	1	4127071	1236	-12.53	8.39	12	0.55	-2390.00	3569.00	84900	20230906	-64.72	22050	20231020	35.83	52800	-43.28	20240122	27050	10.72	20240104	84900	-64.72	20230906	22050	35.83	20231020	2.85	N	355390	1000	41 억	22253	N	N	0	N	N
96	20240415	101045	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29950	-550	5	-1.80	530887800	17842	24.95	29600	30200	29350	39650	21350	30500	29754.95	0.54	3207	31800	31150	30100	29450	28400	31475	29775	41	9150	1000	21350	50	1	4127071	1236	-12.53	8.39	12	0.43	-2390.00	3569.00	84900	20230906	-64.72	22050	20231020	35.83	52800	-43.28	20240122	27050	10.72	20240104	84900	-64.72	20230906	22050	35.83	20231020	2.85	N	355390	1000	41 억	22253	N	N	0	N	N
97	20240415	091054	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30000	-500	5	-1.64	138577050	4648	6.50	29600	30150	29550	39650	21350	30500	29814.34	0.54	1882	31800	31150	30100	29450	28400	31475	29775	41	9150	1000	21350	50	1	4127071	1238	-12.55	8.41	12	0.11	-2390.00	3569.00	84900	20230906	-64.66	22050	20231020	36.05	52800	-43.18	20240122	27050	10.91	20240104	84900	-64.66	20230906	22050	36.05	20231020	2.85	N	355390	1000	41 억	22253	N	N	0	N	N
98	20240412	161044	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30500	500	2	1.67	2124470250	71020	37.82	29750	30750	29050	39000	21000	30000	29913.25	0.89	-16401	33133	31566	29433	27866	25733	32350	28650	41	9000	1000	21000	50	1	4127071	1259	-12.76	8.55	12	1.72	-2390.00	3569.00	84900	20230906	-64.08	22050	20231020	38.32	52800	-42.23	20240122	27050	12.75	20240104	84900	-64.08	20230906	22050	38.32	20231020	2.88	N	355390	1000	41 억	36643	N	N	0	N	N
99	20240412	151049	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30400	400	2	1.33	2027211000	67826	36.12	29750	30750	29050	39000	21000	30000	29888.07	0.89	-15911	33133	31566	29433	27866	25733	32350	28650	41	9000	1000	21000	50	1	4127071	1255	-12.72	8.52	12	1.64	-2390.00	3569.00	84900	20230906	-64.19	22050	20231020	37.87	52800	-42.42	20240122	27050	12.38	20240104	84900	-64.19	20230906	22050	37.87	20231020	2.88	N	355390	1000	41 억	36643	N	N	0	N	N
100	20240412	141045	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30000	0	3	0.00	1452055850	48919	26.05	29750	30350	29050	39000	21000	30000	29681.55	0.89	-11385	33133	31566	29433	27866	25733	32350	28650	41	9000	1000	21000	50	1	4127071	1238	-12.55	8.41	12	1.19	-2390.00	3569.00	84900	20230906	-64.66	22050	20231020	36.05	52800	-43.18	20240122	27050	10.91	20240104	84900	-64.66	20230906	22050	36.05	20231020	2.88	N	355390	1000	41 억	36643	N	N	0	N	N
101	20240412	131033	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29700	-300	5	-1.00	1374067350	46295	24.65	29750	30350	29050	39000	21000	30000	29679.29	0.89	-10161	33133	31566	29433	27866	25733	32350	28650	41	9000	1000	21000	50	1	4127071	1226	-12.43	8.32	12	1.12	-2390.00	3569.00	84900	20230906	-65.02	22050	20231020	34.69	52800	-43.75	20240122	27050	9.80	20240104	84900	-65.02	20230906	22050	34.69	20231020	2.88	N	355390	1000	41 억	36643	N	N	0	N	N
102	20240412	121039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29850	-150	5	-0.50	1120178800	37730	20.09	29750	30350	29050	39000	21000	30000	29687.68	0.89	-8068	33133	31566	29433	27866	25733	32350	28650	41	9000	1000	21000	50	1	4127071	1232	-12.49	8.36	12	0.91	-2390.00	3569.00	84900	20230906	-64.84	22050	20231020	35.37	52800	-43.47	20240122	27050	10.35	20240104	84900	-64.84	20230906	22050	35.37	20231020	2.88	N	355390	1000	41 억	36643	N	N	0	N	N
103	20240412	111039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30050	50	2	0.17	995556650	33556	17.87	29750	30350	29050	39000	21000	30000	29666.52	0.89	-7551	33133	31566	29433	27866	25733	32350	28650	41	9000	1000	21000	50	1	4127071	1240	-12.57	8.42	12	0.81	-2390.00	3569.00	84900	20230906	-64.61	22050	20231020	36.28	52800	-43.09	20240122	27050	11.09	20240104	84900	-64.61	20230906	22050	36.28	20231020	2.88	N	355390	1000	41 억	36643	N	N	0	N	N
104	20240412	101040	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30300	300	2	1.00	777108650	26265	13.99	29750	30350	29050	39000	21000	30000	29584.05	0.89	-4669	33133	31566	29433	27866	25733	32350	28650	41	9000	1000	21000	50	1	4127071	1251	-12.68	8.49	12	0.64	-2390.00	3569.00	84900	20230906	-64.31	22050	20231020	37.41	52800	-42.61	20240122	27050	12.01	20240104	84900	-64.31	20230906	22050	37.41	20231020	2.88	N	355390	1000	41 억	36643	N	N	0	N	N
105	20240412	091041	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29100	-900	5	-3.00	400398100	13601	7.24	29750	29950	29050	39000	21000	30000	29430.46	0.89	-2750	33133	31566	29433	27866	25733	32350	28650	41	9000	1000	21000	50	1	4127071	1201	-12.18	8.15	12	0.33	-2390.00	3569.00	84900	20230906	-65.72	22050	20231020	31.97	52800	-44.89	20240122	27050	7.58	20240104	84900	-65.72	20230906	22050	31.97	20231020	2.88	N	355390	1000	41 억	36643	N	N	0	N	N
106	20240411	161037	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30000	1650	2	5.82	5542090650	186122	354.52	27900	31000	27300	36850	19850	28350	29776.39	0.86	3216	29683	29016	28633	27966	27583	28825	27775	41	8500	1000	19840	50	1	4127071	1238	-12.55	8.41	12	4.51	-2390.00	3569.00	84900	20230906	-64.66	22050	20231020	36.05	52800	-43.18	20240122	27050	10.91	20240104	84900	-64.66	20230906	22050	36.05	20231020	2.80	N	355390	1000	41 억	35639	N	N	0	N	N
107	20240411	151040	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	30200	1850	2	6.53	5233976200	175835	334.93	27900	31000	27300	36850	19850	28350	29766.49	0.86	3794	29683	29016	28633	27966	27583	28825	27775	41	8500	1000	19840	50	1	4127071	1246	-12.64	8.46	12	4.26	-2390.00	3569.00	84900	20230906	-64.43	22050	20231020	36.96	52800	-42.80	20240122	27050	11.65	20240104	84900	-64.43	20230906	22050	36.96	20231020	2.80	N	355390	1000	41 억	35639	N	N	0	N	N
108	20240411	141038	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28450	100	2	0.35	1109391750	39733	75.68	27900	28750	27300	36850	19850	28350	27921.06	0.86	6888	29683	29016	28633	27966	27583	28825	27775	41	8500	1000	19840	50	1	4127071	1174	-11.90	7.97	12	0.96	-2390.00	3569.00	84900	20230906	-66.49	22050	20231020	29.02	52800	-46.12	20240122	27050	5.18	20240104	84900	-66.49	20230906	22050	29.02	20231020	2.80	N	355390	1000	41 억	35639	N	N	0	N	N
109	20240411	131024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28100	-250	5	-0.88	845461100	30440	57.98	27900	28350	27300	36850	19850	28350	27774.49	0.86	5463	29683	29016	28633	27966	27583	28825	27775	41	8500	1000	19840	50	1	4127071	1160	-11.76	7.87	12	0.74	-2390.00	3569.00	84900	20230906	-66.90	22050	20231020	27.44	52800	-46.78	20240122	27050	3.88	20240104	84900	-66.90	20230906	22050	27.44	20231020	2.80	N	355390	1000	41 억	35639	N	N	0	N	N
110	20240411	121039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28100	-250	5	-0.88	792639850	28559	54.40	27900	28350	27300	36850	19850	28350	27754.26	0.86	5447	29683	29016	28633	27966	27583	28825	27775	41	8500	1000	19840	50	1	4127071	1160	-11.76	7.87	12	0.69	-2390.00	3569.00	84900	20230906	-66.90	22050	20231020	27.44	52800	-46.78	20240122	27050	3.88	20240104	84900	-66.90	20230906	22050	27.44	20231020	2.80	N	355390	1000	41 억	35639	N	N	0	N	N
111	20240411	111029	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28050	-300	5	-1.06	716755200	25860	49.26	27900	28250	27300	36850	19850	28350	27716.51	0.86	5411	29683	29016	28633	27966	27583	28825	27775	41	8500	1000	19840	50	1	4127071	1158	-11.74	7.86	12	0.63	-2390.00	3569.00	84900	20230906	-66.96	22050	20231020	27.21	52800	-46.88	20240122	27050	3.70	20240104	84900	-66.96	20230906	22050	27.21	20231020	2.80	N	355390	1000	41 억	35639	N	N	0	N	N
112	20240411	101035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28000	-350	5	-1.23	583539300	21110	40.21	27900	28150	27300	36850	19850	28350	27642.45	0.86	5519	29683	29016	28633	27966	27583	28825	27775	41	8500	1000	19840	50	1	4127071	1156	-11.72	7.85	12	0.51	-2390.00	3569.00	84900	20230906	-67.02	22050	20231020	26.98	52800	-46.97	20240122	27050	3.51	20240104	84900	-67.02	20230906	22050	26.98	20231020	2.80	N	355390	1000	41 억	35639	N	N	0	N	N
113	20240411	091036	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	27800	-550	5	-1.94	272088000	9887	18.83	27900	27900	27300	36850	19850	28350	27518.93	0.86	2830	29683	29016	28633	27966	27583	28825	27775	41	8500	1000	19840	50	1	4127071	1147	-11.63	7.79	12	0.24	-2390.00	3569.00	84900	20230906	-67.26	22050	20231020	26.08	52800	-47.35	20240122	27050	2.77	20240104	84900	-67.26	20230906	22050	26.08	20231020	2.80	N	355390	1000	41 억	35639	N	N	0	N	N
114	20240409	161018	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28350	-650	5	-2.24	1488653050	52070	78.82	28800	29300	28250	37700	20300	29000	28589.55	0.70	6607	30600	29800	29000	28200	27400	30200	28600	41	8700	1000	20300	50	1	4127071	1170	-11.86	7.94	12	1.26	-2390.00	3569.00	84900	20230906	-66.61	22050	20231020	28.57	52800	-46.31	20240122	27050	4.81	20240104	84900	-66.61	20230906	22050	28.57	20231020	2.86	N	355390	1000	41 억	28793	N	N	0	N	N
115	20240409	151022	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28400	-600	5	-2.07	1337015450	46730	70.73	28800	29300	28250	37700	20300	29000	28611.50	0.70	5483	30600	29800	29000	28200	27400	30200	28600	41	8700	1000	20300	50	1	4127071	1172	-11.88	7.96	12	1.13	-2390.00	3569.00	84900	20230906	-66.55	22050	20231020	28.80	52800	-46.21	20240122	27050	4.99	20240104	84900	-66.55	20230906	22050	28.80	20231020	2.86	N	355390	1000	41 억	28793	N	N	0	N	N
116	20240409	141028	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28750	-250	5	-0.86	1028638550	35880	54.31	28800	29300	28250	37700	20300	29000	28668.86	0.70	3197	30600	29800	29000	28200	27400	30200	28600	41	8700	1000	20300	50	1	4127071	1187	-12.03	8.06	12	0.87	-2390.00	3569.00	84900	20230906	-66.14	22050	20231020	30.39	52800	-45.55	20240122	27050	6.28	20240104	84900	-66.14	20230906	22050	30.39	20231020	2.86	N	355390	1000	41 억	28793	N	N	0	N	N
117	20240409	131020	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28500	-500	5	-1.72	944775400	32963	49.90	28800	29300	28250	37700	20300	29000	28661.69	0.70	3708	30600	29800	29000	28200	27400	30200	28600	41	8700	1000	20300	50	1	4127071	1176	-11.92	7.99	12	0.80	-2390.00	3569.00	84900	20230906	-66.43	22050	20231020	29.25	52800	-46.02	20240122	27050	5.36	20240104	84900	-66.43	20230906	22050	29.25	20231020	2.86	N	355390	1000	41 억	28793	N	N	0	N	N
118	20240409	121025	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28300	-700	5	-2.41	834248600	29073	44.01	28800	29300	28250	37700	20300	29000	28694.96	0.70	3786	30600	29800	29000	28200	27400	30200	28600	41	8700	1000	20300	50	1	4127071	1168	-11.84	7.93	12	0.70	-2390.00	3569.00	84900	20230906	-66.67	22050	20231020	28.34	52800	-46.40	20240122	27050	4.62	20240104	84900	-66.67	20230906	22050	28.34	20231020	2.86	N	355390	1000	41 억	28793	N	N	0	N	N
119	20240409	111023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28450	-550	5	-1.90	733846200	25531	38.65	28800	29300	28300	37700	20300	29000	28743.34	0.70	3799	30600	29800	29000	28200	27400	30200	28600	41	8700	1000	20300	50	1	4127071	1174	-11.90	7.97	12	0.62	-2390.00	3569.00	84900	20230906	-66.49	22050	20231020	29.02	52800	-46.12	20240122	27050	5.18	20240104	84900	-66.49	20230906	22050	29.02	20231020	2.86	N	355390	1000	41 억	28793	N	N	0	N	N
120	20240409	101016	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28900	-100	5	-0.34	346370850	11963	18.11	28800	29300	28700	37700	20300	29000	28953.51	0.70	1601	30600	29800	29000	28200	27400	30200	28600	41	8700	1000	20300	50	1	4127071	1193	-12.09	8.10	12	0.29	-2390.00	3569.00	84900	20230906	-65.96	22050	20231020	31.07	52800	-45.27	20240122	27050	6.84	20240104	84900	-65.96	20230906	22050	31.07	20231020	2.86	N	355390	1000	41 억	28793	N	N	0	N	N
121	20240409	091036	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28750	-250	5	-0.86	51220800	1772	2.68	28800	29250	28750	37700	20300	29000	28905.64	0.70	158	30600	29800	29000	28200	27400	30200	28600	41	8700	1000	20300	50	1	4127071	1187	-12.03	8.06	12	0.04	-2390.00	3569.00	84900	20230906	-66.14	22050	20231020	30.39	52800	-45.55	20240122	27050	6.28	20240104	84900	-66.14	20230906	22050	30.39	20231020	2.86	N	355390	1000	41 억	28793	N	N	0	N	N
122	20240408	161015	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29000	200	2	0.69	1894133300	65632	69.37	28850	29800	28200	37400	20200	28800	28859.79	0.92	-8396	30600	29700	29100	28200	27600	29400	27900	41	8600	1000	20160	50	1	4127071	1197	-12.13	8.13	12	1.59	-2390.00	3569.00	84900	20230906	-65.84	22050	20231020	31.52	52800	-45.08	20240122	27050	7.21	20240104	84900	-65.84	20230906	22050	31.52	20231020	2.76	N	355390	1000	41 억	37826	N	N	0	N	N
123	20240408	151024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29050	250	2	0.87	1860701850	64481	68.15	28850	29800	28200	37400	20200	28800	28856.59	0.92	-8337	30600	29700	29100	28200	27600	29400	27900	41	8600	1000	20160	50	1	4127071	1199	-12.15	8.14	12	1.56	-2390.00	3569.00	84900	20230906	-65.78	22050	20231020	31.75	52800	-44.98	20240122	27050	7.39	20240104	84900	-65.78	20230906	22050	31.75	20231020	2.76	N	355390	1000	41 억	37826	N	N	0	N	N
124	20240408	141023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29300	500	2	1.74	1779500850	61693	65.20	28850	29800	28200	37400	20200	28800	28844.45	0.92	-8075	30600	29700	29100	28200	27600	29400	27900	41	8600	1000	20160	50	1	4127071	1209	-12.26	8.21	12	1.49	-2390.00	3569.00	84900	20230906	-65.49	22050	20231020	32.88	52800	-44.51	20240122	27050	8.32	20240104	84900	-65.49	20230906	22050	32.88	20231020	2.76	N	355390	1000	41 억	37826	N	N	0	N	N
125	20240408	131016	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29150	350	2	1.22	1521267500	52901	55.91	28850	29800	28200	37400	20200	28800	28756.88	0.92	-6789	30600	29700	29100	28200	27600	29400	27900	41	8600	1000	20160	50	1	4127071	1203	-12.20	8.17	12	1.28	-2390.00	3569.00	84900	20230906	-65.67	22050	20231020	32.20	52800	-44.79	20240122	27050	7.76	20240104	84900	-65.67	20230906	22050	32.20	20231020	2.76	N	355390	1000	41 억	37826	N	N	0	N	N
126	20240408	121024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29150	350	2	1.22	1376751150	47931	50.66	28850	29800	28200	37400	20200	28800	28723.61	0.92	-6467	30600	29700	29100	28200	27600	29400	27900	41	8600	1000	20160	50	1	4127071	1203	-12.20	8.17	12	1.16	-2390.00	3569.00	84900	20230906	-65.67	22050	20231020	32.20	52800	-44.79	20240122	27050	7.76	20240104	84900	-65.67	20230906	22050	32.20	20231020	2.76	N	355390	1000	41 억	37826	N	N	0	N	N
127	20240408	111027	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	29000	200	2	0.69	1232482400	42982	45.43	28850	29800	28200	37400	20200	28800	28674.38	0.92	-5751	30600	29700	29100	28200	27600	29400	27900	41	8600	1000	20160	50	1	4127071	1197	-12.13	8.13	12	1.04	-2390.00	3569.00	84900	20230906	-65.84	22050	20231020	31.52	52800	-45.08	20240122	27050	7.21	20240104	84900	-65.84	20230906	22050	31.52	20231020	2.76	N	355390	1000	41 억	37826	N	N	0	N	N
128	20240408	101012	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28700	-100	5	-0.35	811763200	28510	30.13	28850	29300	28200	37400	20200	28800	28472.93	0.92	-2716	30600	29700	29100	28200	27600	29400	27900	41	8600	1000	20160	50	1	4127071	1184	-12.01	8.04	12	0.69	-2390.00	3569.00	84900	20230906	-66.20	22050	20231020	30.16	52800	-45.64	20240122	27050	6.10	20240104	84900	-66.20	20230906	22050	30.16	20231020	2.76	N	355390	1000	41 억	37826	N	N	0	N	N
129	20240408	091024	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	28450	-350	5	-1.22	377839850	13245	14.00	28850	29300	28200	37400	20200	28800	28526.98	0.92	-843	30600	29700	29100	28200	27600	29400	27900	41	8600	1000	20160	50	1	4127071	1174	-11.90	7.97	12	0.32	-2390.00	3569.00	84900	20230906	-66.49	22050	20231020	29.02	52800	-46.12	20240122	27050	5.18	20240104	84900	-66.49	20230906	22050	29.02	20231020	2.76	N	355390	1000	41 억	37826	N	N	0	N	N
130	20240405	161018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28800	-950	5	-3.19	2734397500	94303	82.45	29250	30000	28500	38650	20850	29750	28995.88	0.65	6871	31850	30800	30050	29000	28250	30425	28625	41	8900	1000	20820	50	1	4127071	1189	-12.05	8.07	12	2.28	-2390.00	3569.00	84900	20230906	-66.08	22050	20231020	30.61	52800	-45.45	20240122	27050	6.47	20240104	84900	-66.08	20230906	22050	30.61	20231020	2.99	N	355390	1000	41 억	26926	N	N	0	N	N
131	20240405	151016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28900	-850	5	-2.86	2667028050	91966	80.40	29250	30000	28500	38650	20850	29750	29000.15	0.65	6990	31850	30800	30050	29000	28250	30425	28625	41	8900	1000	20820	50	1	4127071	1193	-12.09	8.10	12	2.23	-2390.00	3569.00	84900	20230906	-65.96	22050	20231020	31.07	52800	-45.27	20240122	27050	6.84	20240104	84900	-65.96	20230906	22050	31.07	20231020	2.99	N	355390	1000	41 억	26926	N	N	0	N	N
132	20240405	141013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28550	-1200	5	-4.03	2336796750	80457	70.34	29250	30000	28550	38650	20850	29750	29044.05	0.65	5754	31850	30800	30050	29000	28250	30425	28625	41	8900	1000	20820	50	1	4127071	1178	-11.95	8.00	12	1.95	-2390.00	3569.00	84900	20230906	-66.37	22050	20231020	29.48	52800	-45.93	20240122	27050	5.55	20240104	84900	-66.37	20230906	22050	29.48	20231020	2.99	N	355390	1000	41 억	26926	N	N	0	N	N
133	20240405	131010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28800	-950	5	-3.19	1887900100	64819	56.67	29250	30000	28700	38650	20850	29750	29125.72	0.65	3306	31850	30800	30050	29000	28250	30425	28625	41	8900	1000	20820	50	1	4127071	1189	-12.05	8.07	12	1.57	-2390.00	3569.00	84900	20230906	-66.08	22050	20231020	30.61	52800	-45.45	20240122	27050	6.47	20240104	84900	-66.08	20230906	22050	30.61	20231020	2.99	N	355390	1000	41 억	26926	N	N	0	N	N
134	20240405	121014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28900	-850	5	-2.86	1528871250	52359	45.78	29250	30000	28750	38650	20850	29750	29199.78	0.65	-77	31850	30800	30050	29000	28250	30425	28625	41	8900	1000	20820	50	1	4127071	1193	-12.09	8.10	12	1.27	-2390.00	3569.00	84900	20230906	-65.96	22050	20231020	31.07	52800	-45.27	20240122	27050	6.84	20240104	84900	-65.96	20230906	22050	31.07	20231020	2.99	N	355390	1000	41 억	26926	N	N	0	N	N
135	20240405	111022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	28950	-800	5	-2.69	1356989000	46410	40.57	29250	30000	28750	38650	20850	29750	29239.15	0.65	-731	31850	30800	30050	29000	28250	30425	28625	41	8900	1000	20820	50	1	4127071	1195	-12.11	8.11	12	1.12	-2390.00	3569.00	84900	20230906	-65.90	22050	20231020	31.29	52800	-45.17	20240122	27050	7.02	20240104	84900	-65.90	20230906	22050	31.29	20231020	2.99	N	355390	1000	41 억	26926	N	N	0	N	N
136	20240405	100850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29750	0	3	0.00	783485050	26629	23.28	29250	30000	28750	38650	20850	29750	29422.25	0.65	-1089	31850	30800	30050	29000	28250	30425	28625	41	8900	1000	20820	50	1	4127071	1228	-12.45	8.34	12	0.65	-2390.00	3569.00	84900	20230906	-64.96	22050	20231020	34.92	52800	-43.66	20240122	27050	9.98	20240104	84900	-64.96	20230906	22050	34.92	20231020	2.99	N	355390	1000	41 억	26926	N	N	0	N	N
137	20240405	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29200	-550	5	-1.85	279026600	9608	8.40	29250	29350	28750	38650	20850	29750	29041.07	0.65	1257	31850	30800	30050	29000	28250	30425	28625	41	8900	1000	20820	50	1	4127071	1205	-12.22	8.18	12	0.23	-2390.00	3569.00	84900	20230906	-65.61	22050	20231020	32.43	52800	-44.70	20240122	27050	7.95	20240104	84900	-65.61	20230906	22050	32.43	20231020	2.99	N	355390	1000	41 억	26926	N	N	0	N	N
138	20240404	160958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29750	-600	5	-1.98	3385759800	113437	101.47	30400	31100	29300	39450	21250	30350	29847.13	0.56	4019	32550	31450	30900	29800	29250	31175	29525	41	9100	1000	21240	50	1	4127071	1228	-12.45	8.34	12	2.75	-2390.00	3569.00	84900	20230906	-64.96	22050	20231020	34.92	52800	-43.66	20240122	27050	9.98	20240104	84900	-64.96	20230906	22050	34.92	20231020	2.90	N	355390	1000	41 억	23112	N	N	152	N	N
139	20240404	150957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29650	-700	5	-2.31	3238421900	108480	97.03	30400	31100	29300	39450	21250	30350	29852.71	0.56	3670	32550	31450	30900	29800	29250	31175	29525	41	9100	1000	21240	50	1	4127071	1224	-12.41	8.31	12	2.63	-2390.00	3569.00	84900	20230906	-65.08	22050	20231020	34.47	52800	-43.84	20240122	27050	9.61	20240104	84900	-65.08	20230906	22050	34.47	20231020	2.90	N	355390	1000	41 억	23112	N	N	152	N	N
140	20240404	141005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29750	-600	5	-1.98	2974174800	99566	89.06	30400	31100	29300	39450	21250	30350	29871.39	0.56	3744	32550	31450	30900	29800	29250	31175	29525	41	9100	1000	21240	50	1	4127071	1228	-12.45	8.34	12	2.41	-2390.00	3569.00	84900	20230906	-64.96	22050	20231020	34.92	52800	-43.66	20240122	27050	9.98	20240104	84900	-64.96	20230906	22050	34.92	20231020	2.90	N	355390	1000	41 억	23112	N	N	152	N	N
141	20240404	130952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29700	-650	5	-2.14	2729070850	91333	81.69	30400	31100	29300	39450	21250	30350	29880.45	0.56	4395	32550	31450	30900	29800	29250	31175	29525	41	9100	1000	21240	50	1	4127071	1226	-12.43	8.32	12	2.21	-2390.00	3569.00	84900	20230906	-65.02	22050	20231020	34.69	52800	-43.75	20240122	27050	9.80	20240104	84900	-65.02	20230906	22050	34.69	20231020	2.90	N	355390	1000	41 억	23112	N	N	152	N	N
142	20240404	120959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29550	-800	5	-2.64	2528650350	84565	75.64	30400	31100	29300	39450	21250	30350	29901.85	0.56	6027	32550	31450	30900	29800	29250	31175	29525	41	9100	1000	21240	50	1	4127071	1220	-12.36	8.28	12	2.05	-2390.00	3569.00	84900	20230906	-65.19	22050	20231020	34.01	52800	-44.03	20240122	27050	9.24	20240104	84900	-65.19	20230906	22050	34.01	20231020	2.90	N	355390	1000	41 억	23112	N	N	152	N	N
143	20240404	111000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	30350	0	3	0.00	2271375700	75917	67.90	30400	31100	29300	39450	21250	30350	29919.20	0.56	7491	32550	31450	30900	29800	29250	31175	29525	41	9100	1000	21240	50	1	4127071	1253	-12.70	8.50	12	1.84	-2390.00	3569.00	84900	20230906	-64.25	22050	20231020	37.64	52800	-42.52	20240122	27050	12.20	20240104	84900	-64.25	20230906	22050	37.64	20231020	2.90	N	355390	1000	41 억	23112	N	N	152	N	N
144	20240404	100957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	29450	-900	5	-2.97	1451792200	48460	43.35	30400	31100	29400	39450	21250	30350	29958.57	0.56	-877	32550	31450	30900	29800	29250	31175	29525	41	9100	1000	21240	50	1	4127071	1215	-12.32	8.25	12	1.17	-2390.00	3569.00	84900	20230906	-65.31	22050	20231020	33.56	52800	-44.22	20240122	27050	8.87	20240104	84900	-65.31	20230906	22050	33.56	20231020	2.90	N	355390	1000	41 억	23112	N	N	152	N	N
145	20240404	091001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	30900	550	2	1.81	166824800	5430	4.86	30400	31100	30400	39450	21250	30350	30722.80	0.56	-131	32550	31450	30900	29800	29250	31175	29525	41	9100	1000	21240	50	1	4127071	1275	-12.93	8.66	12	0.13	-2390.00	3569.00	84900	20230906	-63.60	22050	20231020	40.14	52800	-41.48	20240122	27050	14.23	20240104	84900	-63.60	20230906	22050	40.14	20231020	2.90	N	355390	1000	41 억	23112	N	N	152	N	N
146	20240403	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	30350	-2150	5	-6.62	3433524100	110885	104.78	31650	32000	30350	42250	22750	32500	30965.47	0.29	11141	35466	33982	33166	31682	30866	33575	31275	41	9750	1000	22750	50	1	4127071	1253	-12.70	8.50	12	2.69	-2390.00	3569.00	84900	20230906	-64.25	22050	20231020	37.64	52800	-42.52	20240122	27050	12.20	20240104	84900	-64.25	20230906	22050	37.64	20231020	2.90	N	355390	1000	41 억	12111	N	N	152	N	N
147	20240403	150957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	30600	-1900	5	-5.85	3119373350	100570	95.04	31650	32000	30400	42250	22750	32500	31016.64	0.29	8807	35466	33982	33166	31682	30866	33575	31275	41	9750	1000	22750	50	1	4127071	1263	-12.80	8.57	12	2.44	-2390.00	3569.00	84900	20230906	-63.96	22050	20231020	38.78	52800	-42.05	20240122	27050	13.12	20240104	84900	-63.96	20230906	22050	38.78	20231020	2.90	N	355390	1000	41 억	12111	N	N	0	N	N
148	20240403	140945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	31050	-1450	5	-4.46	2551376500	82102	77.58	31650	32000	30400	42250	22750	32500	31075.35	0.29	6933	35466	33982	33166	31682	30866	33575	31275	41	9750	1000	22750	50	1	4127071	1281	-12.99	8.70	12	1.99	-2390.00	3569.00	84900	20230906	-63.43	22050	20231020	40.82	52800	-41.19	20240122	27050	14.79	20240104	84900	-63.43	20230906	22050	40.82	20231020	2.90	N	355390	1000	41 억	12111	N	N	0	N	N
149	20240403	130952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	30950	-1550	5	-4.77	2298646900	73981	69.91	31650	32000	30400	42250	22750	32500	31070.39	0.29	6619	35466	33982	33166	31682	30866	33575	31275	41	9750	1000	22750	50	1	4127071	1277	-12.95	8.67	12	1.79	-2390.00	3569.00	84900	20230906	-63.55	22050	20231020	40.36	52800	-41.38	20240122	27050	14.42	20240104	84900	-63.55	20230906	22050	40.36	20231020	2.90	N	355390	1000	41 억	12111	N	N	0	N	N
150	20240403	120945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	30800	-1700	5	-5.23	1869606050	59962	56.66	31650	32000	30700	42250	22750	32500	31179.41	0.29	4901	35466	33982	33166	31682	30866	33575	31275	41	9750	1000	22750	50	1	4127071	1271	-12.89	8.63	12	1.45	-2390.00	3569.00	84900	20230906	-63.72	22050	20231020	39.68	52800	-41.67	20240122	27050	13.86	20240104	84900	-63.72	20230906	22050	39.68	20231020	2.90	N	355390	1000	41 억	12111	N	N	0	N	N
151	20240403	110952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	31150	-1350	5	-4.15	1432968800	45864	43.34	31650	32000	30900	42250	22750	32500	31243.32	0.29	6071	35466	33982	33166	31682	30866	33575	31275	41	9750	1000	22750	50	1	4127071	1286	-13.03	8.73	12	1.11	-2390.00	3569.00	84900	20230906	-63.31	22050	20231020	41.27	52800	-41.00	20240122	27050	15.16	20240104	84900	-63.31	20230906	22050	41.27	20231020	2.90	N	355390	1000	41 억	12111	N	N	0	N	N
152	20240403	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	31300	-1200	5	-3.69	1105617350	35441	33.49	31650	32000	30900	42250	22750	32500	31195.26	0.29	2892	35466	33982	33166	31682	30866	33575	31275	41	9750	1000	22750	50	1	4127071	1292	-13.10	8.77	12	0.86	-2390.00	3569.00	84900	20230906	-63.13	22050	20231020	41.95	52800	-40.72	20240122	27050	15.71	20240104	84900	-63.13	20230906	22050	41.95	20231020	2.90	N	355390	1000	41 억	12111	N	N	0	N	N
153	20240403	090953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	31350	-1150	5	-3.54	271768450	8633	8.16	31650	32000	31300	42250	22750	32500	31477.82	0.29	235	35466	33982	33166	31682	30866	33575	31275	41	9750	1000	22750	50	1	4127071	1294	-13.12	8.78	12	0.21	-2390.00	3569.00	84900	20230906	-63.07	22050	20231020	42.18	52800	-40.62	20240122	27050	15.90	20240104	84900	-63.07	20230906	22050	42.18	20231020	2.90	N	355390	1000	41 억	12111	N	N	0	N	N
154	20240402	160938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	32500	-2200	5	-6.34	3497466050	105383	133.47	34400	34650	32350	45100	24300	34700	33191.74	0.43	-4780	35766	35232	34616	34082	33466	35500	34350	41	10400	1000	24290	50	1	4127071	1341	-13.60	9.11	12	2.55	-2390.00	3569.00	84900	20230906	-61.72	22050	20231020	47.39	52800	-38.45	20240122	27050	20.15	20240104	84900	-61.72	20230906	22050	47.39	20231020	2.89	N	355390	1000	41 억	17583	N	N	253	N	N
155	20240402	150946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	32550	-2150	5	-6.20	3345372550	100706	127.55	34400	34650	32350	45100	24300	34700	33219.07	0.43	-4317	35766	35232	34616	34082	33466	35500	34350	41	10400	1000	24290	50	1	4127071	1343	-13.62	9.12	12	2.44	-2390.00	3569.00	84900	20230906	-61.66	22050	20231020	47.62	52800	-38.35	20240122	27050	20.33	20240104	84900	-61.66	20230906	22050	47.62	20231020	2.89	N	355390	1000	41 억	17583	N	N	253	N	N
156	20240402	140949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	32550	-2150	5	-6.20	2894046450	86805	109.94	34400	34650	32450	45100	24300	34700	33339.49	0.43	-4646	35766	35232	34616	34082	33466	35500	34350	41	10400	1000	24290	50	1	4127071	1343	-13.62	9.12	12	2.10	-2390.00	3569.00	84900	20230906	-61.66	22050	20231020	47.62	52800	-38.35	20240122	27050	20.33	20240104	84900	-61.66	20230906	22050	47.62	20231020	2.89	N	355390	1000	41 억	17583	N	N	253	N	N
157	20240402	130934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	32900	-1800	5	-5.19	2248438950	67047	84.92	34400	34650	32700	45100	24300	34700	33535.11	0.43	-4497	35766	35232	34616	34082	33466	35500	34350	41	10400	1000	24290	50	1	4127071	1358	-13.77	9.22	12	1.62	-2390.00	3569.00	84900	20230906	-61.25	22050	20231020	49.21	52800	-37.69	20240122	27050	21.63	20240104	84900	-61.25	20230906	22050	49.21	20231020	2.89	N	355390	1000	41 억	17583	N	N	253	N	N
158	20240402	120934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33500	-1200	5	-3.46	1667756650	49478	62.67	34400	34650	33300	45100	24300	34700	33706.85	0.43	-4311	35766	35232	34616	34082	33466	35500	34350	41	10400	1000	24290	50	1	4127071	1383	-14.02	9.39	12	1.20	-2390.00	3569.00	84900	20230906	-60.54	22050	20231020	51.93	52800	-36.55	20240122	27050	23.84	20240104	84900	-60.54	20230906	22050	51.93	20231020	2.89	N	355390	1000	41 억	17583	N	N	253	N	N
159	20240402	110935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33500	-1200	5	-3.46	1355160450	40135	50.83	34400	34650	33400	45100	24300	34700	33764.84	0.43	-5211	35766	35232	34616	34082	33466	35500	34350	41	10400	1000	24290	50	1	4127071	1383	-14.02	9.39	12	0.97	-2390.00	3569.00	84900	20230906	-60.54	22050	20231020	51.93	52800	-36.55	20240122	27050	23.84	20240104	84900	-60.54	20230906	22050	51.93	20231020	2.89	N	355390	1000	41 억	17583	N	N	253	N	N
160	20240402	100938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33700	-1000	5	-2.88	993933600	29366	37.19	34400	34650	33400	45100	24300	34700	33846.15	0.43	-5053	35766	35232	34616	34082	33466	35500	34350	41	10400	1000	24290	50	1	4127071	1391	-14.10	9.44	12	0.71	-2390.00	3569.00	84900	20230906	-60.31	22050	20231020	52.83	52800	-36.17	20240122	27050	24.58	20240104	84900	-60.31	20230906	22050	52.83	20231020	2.89	N	355390	1000	41 억	17583	N	N	253	N	N
161	20240402	090935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	33800	-900	5	-2.59	241540950	7082	8.97	34400	34650	33800	45100	24300	34700	34105.56	0.43	-2988	35766	35232	34616	34082	33466	35500	34350	41	10400	1000	24290	50	1	4127071	1395	-14.14	9.47	12	0.17	-2390.00	3569.00	84900	20230906	-60.19	22050	20231020	53.29	52800	-35.98	20240122	27050	24.95	20240104	84900	-60.19	20230906	22050	53.29	20231020	2.89	N	355390	1000	41 억	17583	N	N	253	N	N
162	20240401	160934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	34700	400	2	1.17	2732001100	78554	117.37	34400	35150	34000	44550	24050	34300	34778.93	0.43	-587	35500	34900	34200	33600	32900	34550	33250	41	10250	1000	24010	50	1	4127071	1432	-14.52	9.72	12	1.90	-2390.00	3569.00	84900	20230906	-59.13	22050	20231020	57.37	52800	-34.28	20240122	27050	28.28	20240104	84900	-59.13	20230906	22050	57.37	20231020	2.96	N	355390	1000	41 억	17610	N	N	253	N	N
163	20240401	150936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	34600	300	2	0.87	2598106950	74691	111.60	34400	35150	34000	44550	24050	34300	34784.77	0.43	-561	35500	34900	34200	33600	32900	34550	33250	41	10250	1000	24010	50	1	4127071	1428	-14.48	9.69	12	1.81	-2390.00	3569.00	84900	20230906	-59.25	22050	20231020	56.92	52800	-34.47	20240122	27050	27.91	20240104	84900	-59.25	20230906	22050	56.92	20231020	2.96	N	355390	1000	41 억	17610	N	N	0	N	N
164	20240401	140931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	34650	350	2	1.02	2358057850	67757	101.24	34400	35150	34000	44550	24050	34300	34801.72	0.43	378	35500	34900	34200	33600	32900	34550	33250	41	10250	1000	24010	50	1	4127071	1430	-14.50	9.71	12	1.64	-2390.00	3569.00	84900	20230906	-59.19	22050	20231020	57.14	52800	-34.38	20240122	27050	28.10	20240104	84900	-59.19	20230906	22050	57.14	20231020	2.96	N	355390	1000	41 억	17610	N	N	0	N	N
165	20240401	130928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	34650	350	2	1.02	2179493950	62601	93.53	34400	35150	34000	44550	24050	34300	34815.68	0.43	312	35500	34900	34200	33600	32900	34550	33250	41	10250	1000	24010	50	1	4127071	1430	-14.50	9.71	12	1.52	-2390.00	3569.00	84900	20230906	-59.19	22050	20231020	57.14	52800	-34.38	20240122	27050	28.10	20240104	84900	-59.19	20230906	22050	57.14	20231020	2.96	N	355390	1000	41 억	17610	N	N	0	N	N
166	20240401	120935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	34750	450	2	1.31	1939139250	55671	83.18	34400	35150	34000	44550	24050	34300	34832.17	0.43	8	35500	34900	34200	33600	32900	34550	33250	41	10250	1000	24010	50	1	4127071	1434	-14.54	9.74	12	1.35	-2390.00	3569.00	84900	20230906	-59.07	22050	20231020	57.60	52800	-34.19	20240122	27050	28.47	20240104	84900	-59.07	20230906	22050	57.60	20231020	2.96	N	355390	1000	41 억	17610	N	N	0	N	N
167	20240401	110934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	34650	350	2	1.02	1599397100	45928	68.62	34400	35150	34000	44550	24050	34300	34824.07	0.43	938	35500	34900	34200	33600	32900	34550	33250	41	10250	1000	24010	50	1	4127071	1430	-14.50	9.71	12	1.11	-2390.00	3569.00	84900	20230906	-59.19	22050	20231020	57.14	52800	-34.38	20240122	27050	28.10	20240104	84900	-59.19	20230906	22050	57.14	20231020	2.96	N	355390	1000	41 억	17610	N	N	0	N	N
168	20240401	100931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	34950	650	2	1.90	963694800	27745	41.45	34400	35100	34000	44550	24050	34300	34734.08	0.43	527	35500	34900	34200	33600	32900	34550	33250	41	10250	1000	24010	50	1	4127071	1442	-14.62	9.79	12	0.67	-2390.00	3569.00	84900	20230906	-58.83	22050	20231020	58.50	52800	-33.81	20240122	27050	29.21	20240104	84900	-58.83	20230906	22050	58.50	20231020	2.96	N	355390	1000	41 억	17610	N	N	0	N	N
169	20240401	090930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	34450	150	2	0.44	198020800	5777	8.63	34400	34600	34000	44550	24050	34300	34277.43	0.43	-115	35500	34900	34200	33600	32900	34550	33250	41	10250	1000	24010	50	1	4127071	1422	-14.41	9.65	12	0.14	-2390.00	3569.00	84900	20230906	-59.42	22050	20231020	56.24	52800	-34.75	20240122	27050	27.36	20240104	84900	-59.42	20230906	22050	56.24	20231020	2.96	N	355390	1000	41 억	17610	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History