KissMeData/042510/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 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	investmentCareful	shortOverheated
2	20240430	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2360	0	3	0.00	570518065	239240	172.19	2355	2415	2345	3065	1655	2360	2384.72	0.78	27962	2413	2386	2348	2321	2283	2400	2335	280	705	500	1690	5	1	56025871	1322	22.69	2.59	12	0.43	104.00	911.00	3065	20240126	-23.00	2105	20231031	12.11	3065	-23.00	20240126	2275	3.74	20240417	3065	-23.00	20240126	2105	12.11	20231031	2.33	N	042510	500	280 억	435988	N	N	N	N
3	20240430	150513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2385	25	2	1.06	458950635	192176	138.32	2355	2415	2345	3065	1655	2360	2388.18	0.78	18779	2413	2386	2348	2321	2283	2400	2335	280	705	500	1690	5	1	56025871	1336	22.93	2.62	12	0.34	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.33	N	042510	500	280 억	435988	N	N	N	N
4	20240430	140514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2395	35	2	1.48	421390175	176417	126.98	2355	2415	2345	3065	1655	2360	2388.60	0.78	18115	2413	2386	2348	2321	2283	2400	2335	280	705	500	1690	5	1	56025871	1342	23.03	2.63	12	0.31	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.33	N	042510	500	280 억	435988	N	N	N	N
5	20240430	130513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2390	30	2	1.27	393429810	164696	118.54	2355	2415	2345	3065	1655	2360	2388.82	0.78	16636	2413	2386	2348	2321	2283	2400	2335	280	705	500	1690	5	1	56025871	1339	22.98	2.62	12	0.29	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.33	N	042510	500	280 억	435988	N	N	N	N
6	20240430	120514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2385	25	2	1.06	349560680	146291	105.29	2355	2415	2345	3065	1655	2360	2389.49	0.78	16806	2413	2386	2348	2321	2283	2400	2335	280	705	500	1690	5	1	56025871	1336	22.93	2.62	12	0.26	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.33	N	042510	500	280 억	435988	N	N	N	N
7	20240430	110512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2390	30	2	1.27	344306385	144088	103.71	2355	2415	2345	3065	1655	2360	2389.56	0.78	16833	2413	2386	2348	2321	2283	2400	2335	280	705	500	1690	5	1	56025871	1339	22.98	2.62	12	0.26	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.33	N	042510	500	280 억	435988	N	N	N	N
8	20240430	100511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2380	20	2	0.85	311347870	130260	93.75	2355	2415	2345	3065	1655	2360	2390.20	0.78	17235	2413	2386	2348	2321	2283	2400	2335	280	705	500	1690	5	1	56025871	1333	22.88	2.61	12	0.23	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2275	4.62	20240417	3065	-22.35	20240126	2105	13.06	20231031	2.33	N	042510	500	280 억	435988	N	N	N	N
9	20240430	090520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2380	20	2	0.85	68528660	29045	20.91	2355	2385	2345	3065	1655	2360	2359.40	0.78	7963	2413	2386	2348	2321	2283	2400	2335	280	705	500	1690	5	1	56025871	1333	22.88	2.61	12	0.05	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2275	4.62	20240417	3065	-22.35	20240126	2105	13.06	20231031	2.33	N	042510	500	280 억	435988	N	N	N	N
10	20240429	160501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2360	60	2	2.61	321874390	136719	74.85	2310	2375	2310	2990	1610	2300	2354.22	0.72	35196	2403	2351	2323	2271	2243	2337	2257	280	690	500	1650	5	1	56025871	1322	22.69	2.59	12	0.24	104.00	911.00	3065	20240126	-23.00	2105	20231031	12.11	3065	-23.00	20240126	2275	3.74	20240417	3065	-23.00	20240126	2105	12.11	20231031	2.36	N	042510	500	280 억	400927	N	N	N	N
11	20240429	150512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2365	65	2	2.83	304556600	129386	70.84	2310	2375	2310	2990	1610	2300	2353.86	0.72	33519	2403	2351	2323	2271	2243	2337	2257	280	690	500	1650	5	1	56025871	1325	22.74	2.60	12	0.23	104.00	911.00	3065	20240126	-22.84	2105	20231031	12.35	3065	-22.84	20240126	2275	3.96	20240417	3065	-22.84	20240126	2105	12.35	20231031	2.36	N	042510	500	280 억	400927	N	N	N	N
12	20240429	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2360	60	2	2.61	222173500	94551	51.76	2310	2370	2310	2990	1610	2300	2349.77	0.72	23383	2403	2351	2323	2271	2243	2337	2257	280	690	500	1650	5	1	56025871	1322	22.69	2.59	12	0.17	104.00	911.00	3065	20240126	-23.00	2105	20231031	12.11	3065	-23.00	20240126	2275	3.74	20240417	3065	-23.00	20240126	2105	12.11	20231031	2.36	N	042510	500	280 억	400927	N	N	N	N
13	20240429	130511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2355	55	2	2.39	147664925	62885	34.43	2310	2370	2310	2990	1610	2300	2348.17	0.72	10627	2403	2351	2323	2271	2243	2337	2257	280	690	500	1650	5	1	56025871	1319	22.64	2.59	12	0.11	104.00	911.00	3065	20240126	-23.16	2105	20231031	11.88	3065	-23.16	20240126	2275	3.52	20240417	3065	-23.16	20240126	2105	11.88	20231031	2.36	N	042510	500	280 억	400927	N	N	N	N
14	20240429	120511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2350	50	2	2.17	116704600	49719	27.22	2310	2370	2310	2990	1610	2300	2347.28	0.72	9451	2403	2351	2323	2271	2243	2337	2257	280	690	500	1650	5	1	56025871	1317	22.60	2.58	12	0.09	104.00	911.00	3065	20240126	-23.33	2105	20231031	11.64	3065	-23.33	20240126	2275	3.30	20240417	3065	-23.33	20240126	2105	11.64	20231031	2.36	N	042510	500	280 억	400927	N	N	N	N
15	20240429	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2355	55	2	2.39	95304000	40604	22.23	2310	2370	2310	2990	1610	2300	2347.16	0.72	8870	2403	2351	2323	2271	2243	2337	2257	280	690	500	1650	5	1	56025871	1319	22.64	2.59	12	0.07	104.00	911.00	3065	20240126	-23.16	2105	20231031	11.88	3065	-23.16	20240126	2275	3.52	20240417	3065	-23.16	20240126	2105	11.88	20231031	2.36	N	042510	500	280 억	400927	N	N	N	N
16	20240429	100511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2360	60	2	2.61	71431240	30468	16.68	2310	2370	2310	2990	1610	2300	2344.47	0.72	6995	2403	2351	2323	2271	2243	2337	2257	280	690	500	1650	5	1	56025871	1322	22.69	2.59	12	0.05	104.00	911.00	3065	20240126	-23.00	2105	20231031	12.11	3065	-23.00	20240126	2275	3.74	20240417	3065	-23.00	20240126	2105	12.11	20231031	2.36	N	042510	500	280 억	400927	N	N	N	N
17	20240429	090511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2335	35	2	1.52	10752840	4627	2.53	2310	2335	2310	2990	1610	2300	2323.93	0.72	3058	2403	2351	2323	2271	2243	2337	2257	280	690	500	1650	5	1	56025871	1308	22.45	2.56	12	0.01	104.00	911.00	3065	20240126	-23.82	2105	20231031	10.93	3065	-23.82	20240126	2275	2.64	20240417	3065	-23.82	20240126	2105	10.93	20231031	2.36	N	042510	500	280 억	400927	N	N	N	N
18	20240426	160510	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	-55	5	-2.34	416947175	179438	255.40	2375	2375	2295	3060	1650	2355	2323.66	0.70	7220	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1289	22.12	2.52	12	0.32	104.00	911.00	3065	20240126	-24.96	2105	20231031	9.26	3065	-24.96	20240126	2275	1.10	20240417	3065	-24.96	20240126	2105	9.26	20231031	2.37	N	042510	500	280 억	393707	N	N	N	N
19	20240426	150510	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	-40	5	-1.70	326144100	140020	199.29	2375	2375	2300	3060	1650	2355	2329.27	0.70	6545	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1297	22.26	2.54	12	0.25	104.00	911.00	3065	20240126	-24.47	2105	20231031	9.98	3065	-24.47	20240126	2275	1.76	20240417	3065	-24.47	20240126	2105	9.98	20231031	2.37	N	042510	500	280 억	393707	N	N	N	N
20	20240426	140508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2325	-30	5	-1.27	230084545	98414	140.07	2375	2375	2305	3060	1650	2355	2337.92	0.70	-6493	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1303	22.36	2.55	12	0.18	104.00	911.00	3065	20240126	-24.14	2105	20231031	10.45	3065	-24.14	20240126	2275	2.20	20240417	3065	-24.14	20240126	2105	10.45	20231031	2.37	N	042510	500	280 억	393707	N	N	N	N
21	20240426	130508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	-10	5	-0.42	162457470	69312	98.65	2375	2375	2330	3060	1650	2355	2343.86	0.70	-6995	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1314	22.55	2.57	12	0.12	104.00	911.00	3065	20240126	-23.49	2105	20231031	11.40	3065	-23.49	20240126	2275	3.08	20240417	3065	-23.49	20240126	2105	11.40	20231031	2.37	N	042510	500	280 억	393707	N	N	N	N
22	20240426	120508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	-15	5	-0.64	130207310	55507	79.00	2375	2375	2335	3060	1650	2355	2345.78	0.70	-6764	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1311	22.50	2.57	12	0.10	104.00	911.00	3065	20240126	-23.65	2105	20231031	11.16	3065	-23.65	20240126	2275	2.86	20240417	3065	-23.65	20240126	2105	11.16	20231031	2.37	N	042510	500	280 억	393707	N	N	N	N
23	20240426	110508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	-10	5	-0.42	94786840	40345	57.42	2375	2375	2335	3060	1650	2355	2349.41	0.70	-5710	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1314	22.55	2.57	12	0.07	104.00	911.00	3065	20240126	-23.49	2105	20231031	11.40	3065	-23.49	20240126	2275	3.08	20240417	3065	-23.49	20240126	2105	11.40	20231031	2.37	N	042510	500	280 억	393707	N	N	N	N
24	20240426	100508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	-15	5	-0.64	59434255	25262	35.96	2375	2375	2340	3060	1650	2355	2352.71	0.70	-2524	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1311	22.50	2.57	12	0.05	104.00	911.00	3065	20240126	-23.65	2105	20231031	11.16	3065	-23.65	20240126	2275	2.86	20240417	3065	-23.65	20240126	2105	11.16	20231031	2.37	N	042510	500	280 억	393707	N	N	N	N
25	20240426	090510	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	20	2	0.85	738625	311	0.44	2375	2375	2375	3060	1650	2355	2375.00	0.70	-15	2445	2400	2375	2330	2305	2387	2317	280	705	500	1690	5	1	56025871	1331	22.84	2.61	12	0.00	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.37	N	042510	500	280 억	393707	N	N	N	N
26	20240425	160505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	-50	5	-2.08	163312580	68814	74.35	2415	2420	2350	3125	1685	2405	2373.25	0.72	-10619	2421	2412	2396	2387	2371	2417	2392	280	720	500	1730	5	1	56025871	1319	22.64	2.59	12	0.12	104.00	911.00	3065	20240126	-23.16	2105	20231031	11.88	3065	-23.16	20240126	2275	3.52	20240417	3065	-23.16	20240126	2105	11.88	20231031	2.40	N	042510	500	280 억	404326	N	N	N	N
27	20240425	150509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	-45	5	-1.87	148351410	62461	67.48	2415	2420	2355	3125	1685	2405	2375.10	0.72	-10579	2421	2412	2396	2387	2371	2417	2392	280	720	500	1730	5	1	56025871	1322	22.69	2.59	12	0.11	104.00	911.00	3065	20240126	-23.00	2105	20231031	12.11	3065	-23.00	20240126	2275	3.74	20240417	3065	-23.00	20240126	2105	12.11	20231031	2.40	N	042510	500	280 억	404326	N	N	N	N
28	20240425	140506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	-45	5	-1.87	116041775	48780	52.70	2415	2420	2355	3125	1685	2405	2378.88	0.72	-5866	2421	2412	2396	2387	2371	2417	2392	280	720	500	1730	5	1	56025871	1322	22.69	2.59	12	0.09	104.00	911.00	3065	20240126	-23.00	2105	20231031	12.11	3065	-23.00	20240126	2275	3.74	20240417	3065	-23.00	20240126	2105	12.11	20231031	2.40	N	042510	500	280 억	404326	N	N	N	N
29	20240425	130508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-25	5	-1.04	65753345	27515	29.73	2415	2420	2375	3125	1685	2405	2389.73	0.72	-4726	2421	2412	2396	2387	2371	2417	2392	280	720	500	1730	5	1	56025871	1333	22.88	2.61	12	0.05	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2275	4.62	20240417	3065	-22.35	20240126	2105	13.06	20231031	2.40	N	042510	500	280 억	404326	N	N	N	N
30	20240425	120505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-15	5	-0.62	42363095	17681	19.10	2415	2420	2385	3125	1685	2405	2395.97	0.72	-2942	2421	2412	2396	2387	2371	2417	2392	280	720	500	1730	5	1	56025871	1339	22.98	2.62	12	0.03	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.40	N	042510	500	280 억	404326	N	N	N	N
31	20240425	110507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	-5	5	-0.21	34364950	14330	15.48	2415	2420	2385	3125	1685	2405	2398.11	0.72	-2463	2421	2412	2396	2387	2371	2417	2392	280	720	500	1730	5	1	56025871	1345	23.08	2.63	12	0.03	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.40	N	042510	500	280 억	404326	N	N	N	N
32	20240425	100506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	5	2	0.21	26810395	11173	12.07	2415	2420	2385	3125	1685	2405	2399.57	0.72	-436	2421	2412	2396	2387	2371	2417	2392	280	720	500	1730	5	1	56025871	1350	23.17	2.65	12	0.02	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2275	5.93	20240417	3065	-21.37	20240126	2105	14.49	20231031	2.40	N	042510	500	280 억	404326	N	N	N	N
33	20240425	090508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-15	5	-0.62	15739930	6555	7.08	2415	2420	2385	3125	1685	2405	2401.21	0.72	-380	2421	2412	2396	2387	2371	2417	2392	280	720	500	1730	5	1	56025871	1339	22.98	2.62	12	0.01	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.40	N	042510	500	280 억	404326	N	N	N	N
34	20240424	160505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	25	2	1.05	220555805	92298	82.49	2380	2405	2380	3090	1670	2380	2389.50	0.70	11033	2436	2407	2391	2362	2346	2402	2357	280	710	500	1710	5	1	56025871	1347	23.12	2.64	12	0.16	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.39	N	042510	500	280 억	393285	N	N	N	N
35	20240424	150505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	20	2	0.84	202358935	84729	75.73	2380	2405	2380	3090	1670	2380	2388.31	0.70	11421	2436	2407	2391	2362	2346	2402	2357	280	710	500	1710	5	1	56025871	1345	23.08	2.63	12	0.15	104.00	911.00	3065	20240126	-21.70	2105	20231031	14.01	3065	-21.70	20240126	2275	5.49	20240417	3065	-21.70	20240126	2105	14.01	20231031	2.39	N	042510	500	280 억	393285	N	N	N	N
36	20240424	140504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	5	2	0.21	148372095	62183	55.58	2380	2405	2380	3090	1670	2380	2386.06	0.70	6167	2436	2407	2391	2362	2346	2402	2357	280	710	500	1710	5	1	56025871	1336	22.93	2.62	12	0.11	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.39	N	042510	500	280 억	393285	N	N	N	N
37	20240424	130509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	10	2	0.42	134855980	56516	50.51	2380	2405	2380	3090	1670	2380	2386.16	0.70	6167	2436	2407	2391	2362	2346	2402	2357	280	710	500	1710	5	1	56025871	1339	22.98	2.62	12	0.10	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.39	N	042510	500	280 억	393285	N	N	N	N
38	20240424	120506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	10	2	0.42	112393795	47104	42.10	2380	2405	2380	3090	1670	2380	2386.08	0.70	5630	2436	2407	2391	2362	2346	2402	2357	280	710	500	1710	5	1	56025871	1339	22.98	2.62	12	0.08	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.39	N	042510	500	280 억	393285	N	N	N	N
39	20240424	110504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	15	2	0.63	81473540	34126	30.50	2380	2405	2380	3090	1670	2380	2387.43	0.70	5480	2436	2407	2391	2362	2346	2402	2357	280	710	500	1710	5	1	56025871	1342	23.03	2.63	12	0.06	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.39	N	042510	500	280 억	393285	N	N	N	N
40	20240424	100503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	25	2	1.05	44486315	18607	16.63	2380	2405	2380	3090	1670	2380	2390.84	0.70	4791	2436	2407	2391	2362	2346	2402	2357	280	710	500	1710	5	1	56025871	1347	23.12	2.64	12	0.03	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.39	N	042510	500	280 억	393285	N	N	N	N
41	20240424	090505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	15	2	0.63	10550220	4425	3.95	2380	2395	2380	3090	1670	2380	2384.23	0.70	1420	2436	2407	2391	2362	2346	2402	2357	280	710	500	1710	5	1	56025871	1342	23.03	2.63	12	0.01	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2275	5.27	20240417	3065	-21.86	20240126	2105	13.78	20231031	2.39	N	042510	500	280 억	393285	N	N	N	N
42	20240423	160451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	0	3	0.00	262675195	109786	102.29	2380	2420	2375	3090	1670	2380	2392.61	0.72	-13167	2450	2415	2390	2355	2330	2402	2342	280	710	500	1710	5	1	56025871	1333	22.88	2.61	12	0.20	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2275	4.62	20240417	3065	-22.35	20240126	2105	13.06	20231031	2.44	N	042510	500	280 억	406157	N	N	N	N
43	20240423	150503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	0	3	0.00	246151200	102849	95.83	2380	2420	2375	3090	1670	2380	2393.33	0.72	-12966	2450	2415	2390	2355	2330	2402	2342	280	710	500	1710	5	1	56025871	1333	22.88	2.61	12	0.18	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2275	4.62	20240417	3065	-22.35	20240126	2105	13.06	20231031	2.44	N	042510	500	280 억	406157	N	N	N	N
44	20240423	140504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	10	2	0.42	209013010	87284	81.33	2380	2420	2375	3090	1670	2380	2394.63	0.72	-12527	2450	2415	2390	2355	2330	2402	2342	280	710	500	1710	5	1	56025871	1339	22.98	2.62	12	0.16	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.44	N	042510	500	280 억	406157	N	N	N	N
45	20240423	130501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	5	2	0.21	186409450	77794	72.48	2380	2420	2375	3090	1670	2380	2396.19	0.72	-12504	2450	2415	2390	2355	2330	2402	2342	280	710	500	1710	5	1	56025871	1336	22.93	2.62	12	0.14	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.44	N	042510	500	280 억	406157	N	N	N	N
46	20240423	120502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	5	2	0.21	178768475	74597	69.51	2380	2420	2375	3090	1670	2380	2396.46	0.72	-12313	2450	2415	2390	2355	2330	2402	2342	280	710	500	1710	5	1	56025871	1336	22.93	2.62	12	0.13	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.44	N	042510	500	280 억	406157	N	N	N	N
47	20240423	110501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-5	5	-0.21	169103195	70542	65.73	2380	2420	2375	3090	1670	2380	2397.20	0.72	-12386	2450	2415	2390	2355	2330	2402	2342	280	710	500	1710	5	1	56025871	1331	22.84	2.61	12	0.13	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.44	N	042510	500	280 억	406157	N	N	N	N
48	20240423	100502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	25	2	1.05	109039530	45392	42.29	2380	2420	2380	3090	1670	2380	2402.18	0.72	-7972	2450	2415	2390	2355	2330	2402	2342	280	710	500	1710	5	1	56025871	1347	23.12	2.64	12	0.08	104.00	911.00	3065	20240126	-21.53	2105	20231031	14.25	3065	-21.53	20240126	2275	5.71	20240417	3065	-21.53	20240126	2105	14.25	20231031	2.44	N	042510	500	280 억	406157	N	N	N	N
49	20240423	090502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	5	2	0.21	4570840	1919	1.79	2380	2395	2380	3090	1670	2380	2381.89	0.72	341	2450	2415	2390	2355	2330	2402	2342	280	710	500	1710	5	1	56025871	1336	22.93	2.62	12	0.00	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.44	N	042510	500	280 억	406157	N	N	N	N
50	20240422	160501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-5	5	-0.21	255732960	107222	41.66	2400	2425	2365	3100	1670	2385	2385.08	0.77	-22591	2501	2442	2371	2312	2241	2472	2342	280	715	500	1710	5	1	56025871	1333	22.88	2.61	12	0.19	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2275	4.62	20240417	3065	-22.35	20240126	2105	13.06	20231031	2.43	N	042510	500	280 억	428748	N	N	N	N
51	20240422	150500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	5	2	0.21	236614785	99190	38.53	2400	2425	2365	3100	1670	2385	2385.47	0.77	-22730	2501	2442	2371	2312	2241	2472	2342	280	715	500	1710	5	1	56025871	1339	22.98	2.62	12	0.18	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.43	N	042510	500	280 억	428748	N	N	N	N
52	20240422	140500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	5	2	0.21	213892850	89677	34.84	2400	2425	2365	3100	1670	2385	2385.15	0.77	-22465	2501	2442	2371	2312	2241	2472	2342	280	715	500	1710	5	1	56025871	1339	22.98	2.62	12	0.16	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.43	N	042510	500	280 억	428748	N	N	N	N
53	20240422	130459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	0	3	0.00	178134485	74691	29.02	2400	2425	2365	3100	1670	2385	2384.95	0.77	-11961	2501	2442	2371	2312	2241	2472	2342	280	715	500	1710	5	1	56025871	1336	22.93	2.62	12	0.13	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.43	N	042510	500	280 억	428748	N	N	N	N
54	20240422	120459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-10	5	-0.42	169555705	71093	27.62	2400	2425	2365	3100	1670	2385	2384.98	0.77	-11397	2501	2442	2371	2312	2241	2472	2342	280	715	500	1710	5	1	56025871	1331	22.84	2.61	12	0.13	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.43	N	042510	500	280 억	428748	N	N	N	N
55	20240422	110459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-10	5	-0.42	151196240	63352	24.61	2400	2425	2370	3100	1670	2385	2386.61	0.77	-6876	2501	2442	2371	2312	2241	2472	2342	280	715	500	1710	5	1	56025871	1331	22.84	2.61	12	0.11	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.43	N	042510	500	280 억	428748	N	N	N	N
56	20240422	100500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	5	2	0.21	94963515	39693	15.42	2400	2425	2370	3100	1670	2385	2392.45	0.77	-1391	2501	2442	2371	2312	2241	2472	2342	280	715	500	1710	5	1	56025871	1339	22.98	2.62	12	0.07	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.43	N	042510	500	280 억	428748	N	N	N	N
57	20240422	090500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	30	2	1.26	38727210	16175	6.28	2400	2425	2370	3100	1670	2385	2394.26	0.77	-932	2501	2442	2371	2312	2241	2472	2342	280	715	500	1710	5	1	56025871	1353	23.22	2.65	12	0.03	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2275	6.15	20240417	3065	-21.21	20240126	2105	14.73	20231031	2.43	N	042510	500	280 억	428748	N	N	N	N
58	20240419	160440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	20	2	0.85	609761975	256635	274.74	2375	2430	2300	3070	1660	2365	2375.95	0.65	64249	2391	2377	2356	2342	2321	2385	2350	280	705	500	1700	5	1	56025871	1336	22.93	2.62	12	0.46	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2275	4.84	20240417	3065	-22.19	20240126	2105	13.30	20231031	2.48	N	042510	500	280 억	364852	N	N	N	N
59	20240419	150443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	25	2	1.06	557195820	234634	251.18	2375	2430	2300	3070	1660	2365	2374.74	0.65	58027	2391	2377	2356	2342	2321	2385	2350	280	705	500	1700	5	1	56025871	1339	22.98	2.62	12	0.42	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2275	5.05	20240417	3065	-22.02	20240126	2105	13.54	20231031	2.48	N	042510	500	280 억	364852	N	N	N	N
60	20240419	140438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	50	2	2.11	467118735	197037	210.94	2375	2430	2300	3070	1660	2365	2370.72	0.65	35925	2391	2377	2356	2342	2321	2385	2350	280	705	500	1700	5	1	56025871	1353	23.22	2.65	12	0.35	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2275	6.15	20240417	3065	-21.21	20240126	2105	14.73	20231031	2.48	N	042510	500	280 억	364852	N	N	N	N
61	20240419	130440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	-20	5	-0.85	189123840	81013	86.73	2375	2375	2300	3070	1660	2365	2334.49	0.65	11417	2391	2377	2356	2342	2321	2385	2350	280	705	500	1700	5	1	56025871	1314	22.55	2.57	12	0.14	104.00	911.00	3065	20240126	-23.49	2105	20231031	11.40	3065	-23.49	20240126	2275	3.08	20240417	3065	-23.49	20240126	2105	11.40	20231031	2.48	N	042510	500	280 억	364852	N	N	N	N
62	20240419	120438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	-30	5	-1.27	151984555	65130	69.72	2375	2375	2300	3070	1660	2365	2333.56	0.65	3086	2391	2377	2356	2342	2321	2385	2350	280	705	500	1700	5	1	56025871	1308	22.45	2.56	12	0.12	104.00	911.00	3065	20240126	-23.82	2105	20231031	10.93	3065	-23.82	20240126	2275	2.64	20240417	3065	-23.82	20240126	2105	10.93	20231031	2.48	N	042510	500	280 억	364852	N	N	N	N
63	20240419	110443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	-30	5	-1.27	92724105	39552	42.34	2375	2375	2320	3070	1660	2365	2344.36	0.65	-620	2391	2377	2356	2342	2321	2385	2350	280	705	500	1700	5	1	56025871	1308	22.45	2.56	12	0.07	104.00	911.00	3065	20240126	-23.82	2105	20231031	10.93	3065	-23.82	20240126	2275	2.64	20240417	3065	-23.82	20240126	2105	10.93	20231031	2.48	N	042510	500	280 억	364852	N	N	N	N
64	20240419	100441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	-20	5	-0.85	33496245	14279	15.29	2375	2375	2335	3070	1660	2365	2345.84	0.65	123	2391	2377	2356	2342	2321	2385	2350	280	705	500	1700	5	1	56025871	1314	22.55	2.57	12	0.03	104.00	911.00	3065	20240126	-23.49	2105	20231031	11.40	3065	-23.49	20240126	2275	3.08	20240417	3065	-23.49	20240126	2105	11.40	20231031	2.48	N	042510	500	280 억	364852	N	N	N	N
65	20240419	090438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	10	2	0.42	3883680	1641	1.76	2375	2375	2360	3070	1660	2365	2366.65	0.65	-1278	2391	2377	2356	2342	2321	2385	2350	280	705	500	1700	5	1	56025871	1331	22.84	2.61	12	0.00	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2275	4.40	20240417	3065	-22.51	20240126	2105	12.83	20231031	2.48	N	042510	500	280 억	364852	N	N	N	N
66	20240418	160437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	30	2	1.28	218659565	92910	61.50	2335	2370	2335	3035	1635	2335	2353.46	0.61	22242	2388	2361	2318	2291	2248	2375	2305	280	700	500	1680	5	1	56025871	1325	22.74	2.60	12	0.17	104.00	911.00	3065	20240126	-22.84	2105	20231031	12.35	3065	-22.84	20240126	2275	3.96	20240417	3065	-22.84	20240126	2105	12.35	20231031	2.51	N	042510	500	280 억	342609	N	N	N	N
67	20240418	150438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	35	2	1.50	193792300	82379	54.53	2335	2370	2335	3035	1635	2335	2352.45	0.61	21346	2388	2361	2318	2291	2248	2375	2305	280	700	500	1680	5	1	56025871	1328	22.79	2.60	12	0.15	104.00	911.00	3065	20240126	-22.68	2105	20231031	12.59	3065	-22.68	20240126	2275	4.18	20240417	3065	-22.68	20240126	2105	12.59	20231031	2.51	N	042510	500	280 억	342609	N	N	N	N
68	20240418	140440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	25	2	1.07	168157400	71534	47.35	2335	2370	2335	3035	1635	2335	2350.73	0.61	18146	2388	2361	2318	2291	2248	2375	2305	280	700	500	1680	5	1	56025871	1322	22.69	2.59	12	0.13	104.00	911.00	3065	20240126	-23.00	2105	20231031	12.11	3065	-23.00	20240126	2275	3.74	20240417	3065	-23.00	20240126	2105	12.11	20231031	2.51	N	042510	500	280 억	342609	N	N	N	N
69	20240418	130439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	25	2	1.07	151091650	64305	42.56	2335	2365	2335	3035	1635	2335	2349.61	0.61	17116	2388	2361	2318	2291	2248	2375	2305	280	700	500	1680	5	1	56025871	1322	22.69	2.59	12	0.11	104.00	911.00	3065	20240126	-23.00	2105	20231031	12.11	3065	-23.00	20240126	2275	3.74	20240417	3065	-23.00	20240126	2105	12.11	20231031	2.51	N	042510	500	280 억	342609	N	N	N	N
70	20240418	120438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2350	15	2	0.64	112718055	48043	31.80	2335	2365	2335	3035	1635	2335	2346.19	0.61	16261	2388	2361	2318	2291	2248	2375	2305	280	700	500	1680	5	1	56025871	1317	22.60	2.58	12	0.09	104.00	911.00	3065	20240126	-23.33	2105	20231031	11.64	3065	-23.33	20240126	2275	3.30	20240417	3065	-23.33	20240126	2105	11.64	20231031	2.51	N	042510	500	280 억	342609	N	N	N	N
71	20240418	110438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	20	2	0.86	96831735	41275	27.32	2335	2365	2335	3035	1635	2335	2346.01	0.61	14926	2388	2361	2318	2291	2248	2375	2305	280	700	500	1680	5	1	56025871	1319	22.64	2.59	12	0.07	104.00	911.00	3065	20240126	-23.16	2105	20231031	11.88	3065	-23.16	20240126	2275	3.52	20240417	3065	-23.16	20240126	2105	11.88	20231031	2.51	N	042510	500	280 억	342609	N	N	N	N
72	20240418	100439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	30	2	1.28	83166275	35477	23.48	2335	2365	2335	3035	1635	2335	2344.23	0.61	13729	2388	2361	2318	2291	2248	2375	2305	280	700	500	1680	5	1	56025871	1325	22.74	2.60	12	0.06	104.00	911.00	3065	20240126	-22.84	2105	20231031	12.35	3065	-22.84	20240126	2275	3.96	20240417	3065	-22.84	20240126	2105	12.35	20231031	2.51	N	042510	500	280 억	342609	N	N	N	N
73	20240418	090438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	5	2	0.21	16069470	6881	4.55	2335	2340	2335	3035	1635	2335	2335.34	0.61	109	2388	2361	2318	2291	2248	2375	2305	280	700	500	1680	5	1	56025871	1311	22.50	2.57	12	0.01	104.00	911.00	3065	20240126	-23.65	2105	20231031	11.16	3065	-23.65	20240126	2275	2.86	20240417	3065	-23.65	20240126	2105	11.16	20231031	2.51	N	042510	500	280 억	342609	N	N	N	N
74	20240417	160432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	50	2	2.19	349496155	150844	59.93	2285	2345	2275	2970	1600	2285	2316.93	0.57	20049	2415	2350	2315	2250	2215	2332	2232	280	685	500	1640	5	1	56025871	1308	22.45	2.56	12	0.27	104.00	911.00	3065	20240126	-23.82	2105	20231031	10.93	3065	-23.82	20240126	2275	2.64	20240417	3065	-23.82	20240126	2105	10.93	20231031	2.53	N	042510	500	280 억	320828	N	N	N	N
75	20240417	150441	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	35	2	1.53	285076485	123129	48.91	2285	2345	2275	2970	1600	2285	2315.27	0.57	2757	2415	2350	2315	2250	2215	2332	2232	280	685	500	1640	5	1	56025871	1300	22.31	2.55	12	0.22	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2275	1.98	20240417	3065	-24.31	20240126	2105	10.21	20231031	2.53	N	042510	500	280 억	320828	N	N	N	N
76	20240417	140438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	50	2	2.19	266059350	114943	45.66	2285	2345	2275	2970	1600	2285	2314.71	0.57	866	2415	2350	2315	2250	2215	2332	2232	280	685	500	1640	5	1	56025871	1308	22.45	2.56	12	0.21	104.00	911.00	3065	20240126	-23.82	2105	20231031	10.93	3065	-23.82	20240126	2275	2.64	20240417	3065	-23.82	20240126	2105	10.93	20231031	2.53	N	042510	500	280 억	320828	N	N	N	N
77	20240417	130440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	35	2	1.53	237941330	102855	40.86	2285	2345	2275	2970	1600	2285	2313.37	0.57	-342	2415	2350	2315	2250	2215	2332	2232	280	685	500	1640	5	1	56025871	1300	22.31	2.55	12	0.18	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2275	1.98	20240417	3065	-24.31	20240126	2105	10.21	20231031	2.53	N	042510	500	280 억	320828	N	N	N	N
78	20240417	120440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2310	25	2	1.09	224926640	97244	38.63	2285	2345	2275	2970	1600	2285	2313.01	0.57	-661	2415	2350	2315	2250	2215	2332	2232	280	685	500	1640	5	1	56025871	1294	22.21	2.54	12	0.17	104.00	911.00	3065	20240126	-24.63	2105	20231031	9.74	3065	-24.63	20240126	2275	1.54	20240417	3065	-24.63	20240126	2105	9.74	20231031	2.53	N	042510	500	280 억	320828	N	N	N	N
79	20240417	110442	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2325	40	2	1.75	204307085	88339	35.09	2285	2345	2275	2970	1600	2285	2312.76	0.57	-2145	2415	2350	2315	2250	2215	2332	2232	280	685	500	1640	5	1	56025871	1303	22.36	2.55	12	0.16	104.00	911.00	3065	20240126	-24.14	2105	20231031	10.45	3065	-24.14	20240126	2275	2.20	20240417	3065	-24.14	20240126	2105	10.45	20231031	2.53	N	042510	500	280 억	320828	N	N	N	N
80	20240417	100437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2325	40	2	1.75	157051550	67960	27.00	2285	2345	2275	2970	1600	2285	2310.94	0.57	3549	2415	2350	2315	2250	2215	2332	2232	280	685	500	1640	5	1	56025871	1303	22.36	2.55	12	0.12	104.00	911.00	3065	20240126	-24.14	2105	20231031	10.45	3065	-24.14	20240126	2275	2.20	20240417	3065	-24.14	20240126	2105	10.45	20231031	2.53	N	042510	500	280 억	320828	N	N	N	N
81	20240417	090435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	30	2	1.31	5415480	2357	0.94	2285	2315	2285	2970	1600	2285	2297.62	0.57	0	2415	2350	2315	2250	2215	2332	2232	280	685	500	1640	5	1	56025871	1297	22.26	2.54	12	0.00	104.00	911.00	3065	20240126	-24.47	2105	20231031	9.98	3065	-24.47	20240126	2280	1.54	20240416	3065	-24.47	20240126	2105	9.98	20231031	2.53	N	042510	500	280 억	320828	N	N	N	N
82	20240416	160440	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2285	-95	5	-3.99	581617960	250991	238.23	2355	2380	2280	3090	1670	2380	2317.49	0.59	-10093	2426	2402	2381	2357	2336	2392	2347	280	710	500	1710	5	1	56025871	1280	21.97	2.51	12	0.45	104.00	911.00	3065	20240126	-25.45	2105	20231031	8.55	3065	-25.45	20240126	2280	0.22	20240416	3065	-25.45	20240126	2105	8.55	20231031	2.60	N	042510	500	280 억	330900	N	N	N	N
83	20240416	150436	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2310	-70	5	-2.94	504455870	217303	206.26	2355	2380	2280	3090	1670	2380	2321.44	0.59	-14227	2426	2402	2381	2357	2336	2392	2347	280	710	500	1710	5	1	56025871	1294	22.21	2.54	12	0.39	104.00	911.00	3065	20240126	-24.63	2105	20231031	9.74	3065	-24.63	20240126	2280	1.32	20240416	3065	-24.63	20240126	2105	9.74	20231031	2.60	N	042510	500	280 억	330900	N	N	N	N
84	20240416	140436	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	-90	5	-3.78	456811845	196504	186.52	2355	2380	2280	3090	1670	2380	2324.69	0.59	-13875	2426	2402	2381	2357	2336	2392	2347	280	710	500	1710	5	1	56025871	1283	22.02	2.51	12	0.35	104.00	911.00	3065	20240126	-25.29	2105	20231031	8.79	3065	-25.29	20240126	2280	0.44	20240416	3065	-25.29	20240126	2105	8.79	20231031	2.60	N	042510	500	280 억	330900	N	N	N	N
85	20240416	130438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2310	-70	5	-2.94	341762840	146343	138.90	2355	2380	2300	3090	1670	2380	2335.35	0.59	-13033	2426	2402	2381	2357	2336	2392	2347	280	710	500	1710	5	1	56025871	1294	22.21	2.54	12	0.26	104.00	911.00	3065	20240126	-24.63	2105	20231031	9.74	3065	-24.63	20240126	2300	0.43	20240416	3065	-24.63	20240126	2105	9.74	20231031	2.60	N	042510	500	280 억	330900	N	N	N	N
86	20240416	120439	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	-60	5	-2.52	294991070	126087	119.68	2355	2380	2300	3090	1670	2380	2339.58	0.59	-12323	2426	2402	2381	2357	2336	2392	2347	280	710	500	1710	5	1	56025871	1300	22.31	2.55	12	0.23	104.00	911.00	3065	20240126	-24.31	2105	20231031	10.21	3065	-24.31	20240126	2300	0.87	20240416	3065	-24.31	20240126	2105	10.21	20231031	2.60	N	042510	500	280 억	330900	N	N	N	N
87	20240416	110437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	-40	5	-1.68	191397995	81443	77.30	2355	2380	2330	3090	1670	2380	2350.09	0.59	-5427	2426	2402	2381	2357	2336	2392	2347	280	710	500	1710	5	1	56025871	1311	22.50	2.57	12	0.15	104.00	911.00	3065	20240126	-23.65	2105	20231031	11.16	3065	-23.65	20240126	2320	0.86	20240307	3065	-23.65	20240126	2105	11.16	20231031	2.60	N	042510	500	280 억	330900	N	N	N	N
88	20240416	100431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	-15	5	-0.63	91710405	38914	36.94	2355	2380	2345	3090	1670	2380	2356.75	0.59	9669	2426	2402	2381	2357	2336	2392	2347	280	710	500	1710	5	1	56025871	1325	22.74	2.60	12	0.07	104.00	911.00	3065	20240126	-22.84	2105	20231031	12.35	3065	-22.84	20240126	2320	1.94	20240307	3065	-22.84	20240126	2105	12.35	20231031	2.60	N	042510	500	280 억	330900	N	N	N	N
89	20240416	090432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	0	3	0.00	3591715	1523	1.45	2355	2380	2355	3090	1670	2380	2358.32	0.59	603	2426	2402	2381	2357	2336	2392	2347	280	710	500	1710	5	1	56025871	1333	22.88	2.61	12	0.00	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2320	2.59	20240307	3065	-22.35	20240126	2105	13.06	20231031	2.60	N	042510	500	280 억	330900	N	N	N	N
90	20240415	160430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-30	5	-1.24	250682260	105251	82.14	2405	2405	2360	3130	1690	2410	2381.72	0.60	-4862	2463	2436	2403	2376	2343	2450	2390	280	720	500	1730	5	1	56025871	1333	22.88	2.61	12	0.19	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2320	2.59	20240307	3065	-22.35	20240126	2105	13.06	20231031	2.62	N	042510	500	280 억	335762	N	N	N	N
91	20240415	150435	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-30	5	-1.24	231182530	97055	75.75	2405	2405	2360	3130	1690	2410	2381.93	0.60	-4862	2463	2436	2403	2376	2343	2450	2390	280	720	500	1730	5	1	56025871	1333	22.88	2.61	12	0.17	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2320	2.59	20240307	3065	-22.35	20240126	2105	13.06	20231031	2.62	N	042510	500	280 억	335762	N	N	N	N
92	20240415	140429	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-25	5	-1.04	176781875	74176	57.89	2405	2405	2360	3130	1690	2410	2383.22	0.60	-5127	2463	2436	2403	2376	2343	2450	2390	280	720	500	1730	5	1	56025871	1336	22.93	2.62	12	0.13	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2320	2.80	20240307	3065	-22.19	20240126	2105	13.30	20231031	2.62	N	042510	500	280 억	335762	N	N	N	N
93	20240415	130427	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-20	5	-0.83	167759055	70387	54.93	2405	2405	2360	3130	1690	2410	2383.33	0.60	-5127	2463	2436	2403	2376	2343	2450	2390	280	720	500	1730	5	1	56025871	1339	22.98	2.62	12	0.13	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2320	3.02	20240307	3065	-22.02	20240126	2105	13.54	20231031	2.62	N	042510	500	280 억	335762	N	N	N	N
94	20240415	120433	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-30	5	-1.24	156626775	65711	51.28	2405	2405	2360	3130	1690	2410	2383.51	0.60	-5049	2463	2436	2403	2376	2343	2450	2390	280	720	500	1730	5	1	56025871	1333	22.88	2.61	12	0.12	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2320	2.59	20240307	3065	-22.35	20240126	2105	13.06	20231031	2.62	N	042510	500	280 억	335762	N	N	N	N
95	20240415	110432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-30	5	-1.24	148898290	62467	48.75	2405	2405	2360	3130	1690	2410	2383.57	0.60	-4489	2463	2436	2403	2376	2343	2450	2390	280	720	500	1730	5	1	56025871	1333	22.88	2.61	12	0.11	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2320	2.59	20240307	3065	-22.35	20240126	2105	13.06	20231031	2.62	N	042510	500	280 억	335762	N	N	N	N
96	20240415	100432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-20	5	-0.83	115123700	48302	37.70	2405	2405	2360	3130	1690	2410	2383.34	0.60	465	2463	2436	2403	2376	2343	2450	2390	280	720	500	1730	5	1	56025871	1339	22.98	2.62	12	0.09	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2320	3.02	20240307	3065	-22.02	20240126	2105	13.54	20231031	2.62	N	042510	500	280 억	335762	N	N	N	N
97	20240415	090433	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	-15	5	-0.62	18717515	7807	6.09	2405	2405	2390	3130	1690	2410	2397.30	0.60	-187	2463	2436	2403	2376	2343	2450	2390	280	720	500	1730	5	1	56025871	1342	23.03	2.63	12	0.01	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2320	3.23	20240307	3065	-21.86	20240126	2105	13.78	20231031	2.62	N	042510	500	280 억	335762	N	N	N	N
98	20240412	160431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	25	2	1.05	307917670	127790	183.71	2405	2430	2370	3100	1670	2385	2409.56	0.57	14197	2431	2407	2371	2347	2311	2420	2360	280	715	500	1710	5	1	56025871	1350	23.17	2.65	12	0.23	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2320	3.88	20240307	3065	-21.37	20240126	2105	14.49	20231031	2.63	N	042510	500	280 억	321565	N	N	N	N
99	20240412	150431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2425	40	2	1.68	277978480	115393	165.89	2405	2430	2370	3100	1670	2385	2408.97	0.57	11412	2431	2407	2371	2347	2311	2420	2360	280	715	500	1710	5	1	56025871	1359	23.32	2.66	12	0.21	104.00	911.00	3065	20240126	-20.88	2105	20231031	15.20	3065	-20.88	20240126	2320	4.53	20240307	3065	-20.88	20240126	2105	15.20	20231031	2.63	N	042510	500	280 억	321565	N	N	N	N
100	20240412	140430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2425	40	2	1.68	218451405	90845	130.60	2405	2430	2370	3100	1670	2385	2404.66	0.57	4229	2431	2407	2371	2347	2311	2420	2360	280	715	500	1710	5	1	56025871	1359	23.32	2.66	12	0.16	104.00	911.00	3065	20240126	-20.88	2105	20231031	15.20	3065	-20.88	20240126	2320	4.53	20240307	3065	-20.88	20240126	2105	15.20	20231031	2.63	N	042510	500	280 억	321565	N	N	N	N
101	20240412	130427	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	25	2	1.05	186507580	77623	111.59	2405	2430	2370	3100	1670	2385	2402.74	0.57	-19	2431	2407	2371	2347	2311	2420	2360	280	715	500	1710	5	1	56025871	1350	23.17	2.65	12	0.14	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2320	3.88	20240307	3065	-21.37	20240126	2105	14.49	20231031	2.63	N	042510	500	280 억	321565	N	N	N	N
102	20240412	120430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	30	2	1.26	137038070	57161	82.18	2405	2420	2370	3100	1670	2385	2397.41	0.57	908	2431	2407	2371	2347	2311	2420	2360	280	715	500	1710	5	1	56025871	1353	23.22	2.65	12	0.10	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2320	4.09	20240307	3065	-21.21	20240126	2105	14.73	20231031	2.63	N	042510	500	280 억	321565	N	N	N	N
103	20240412	110426	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	25	2	1.05	106773145	44608	64.13	2405	2410	2370	3100	1670	2385	2393.59	0.57	908	2431	2407	2371	2347	2311	2420	2360	280	715	500	1710	5	1	56025871	1350	23.17	2.65	12	0.08	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2320	3.88	20240307	3065	-21.37	20240126	2105	14.49	20231031	2.63	N	042510	500	280 억	321565	N	N	N	N
104	20240412	100428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	25	2	1.05	63162680	26428	37.99	2405	2410	2370	3100	1670	2385	2389.99	0.57	-1323	2431	2407	2371	2347	2311	2420	2360	280	715	500	1710	5	1	56025871	1350	23.17	2.65	12	0.05	104.00	911.00	3065	20240126	-21.37	2105	20231031	14.49	3065	-21.37	20240126	2320	3.88	20240307	3065	-21.37	20240126	2105	14.49	20231031	2.63	N	042510	500	280 억	321565	N	N	N	N
105	20240412	090428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	5	2	0.21	5771715	2404	3.46	2405	2405	2390	3100	1670	2385	2400.88	0.57	-414	2431	2407	2371	2347	2311	2420	2360	280	715	500	1710	5	1	56025871	1339	22.98	2.62	12	0.00	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2320	3.02	20240307	3065	-22.02	20240126	2105	13.54	20231031	2.63	N	042510	500	280 억	321565	N	N	N	N
106	20240411	160424	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	15	2	0.63	163891255	69214	50.94	2335	2395	2335	3080	1660	2370	2367.83	0.57	1285	2416	2392	2376	2352	2336	2385	2345	280	710	500	1700	5	1	56025871	1336	22.93	2.62	12	0.12	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2320	2.80	20240307	3065	-22.19	20240126	2105	13.30	20231031	2.63	N	042510	500	280 억	320280	N	N	N	N
107	20240411	150431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	15	2	0.63	145286475	61410	45.19	2335	2395	2335	3080	1660	2370	2365.84	0.57	711	2416	2392	2376	2352	2336	2385	2345	280	710	500	1700	5	1	56025871	1336	22.93	2.62	12	0.11	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2320	2.80	20240307	3065	-22.19	20240126	2105	13.30	20231031	2.63	N	042510	500	280 억	320280	N	N	N	N
108	20240411	140430	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	20	2	0.84	132440905	56024	41.23	2335	2395	2335	3080	1660	2370	2364.00	0.57	679	2416	2392	2376	2352	2336	2385	2345	280	710	500	1700	5	1	56025871	1339	22.98	2.62	12	0.10	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2320	3.02	20240307	3065	-22.02	20240126	2105	13.54	20231031	2.63	N	042510	500	280 억	320280	N	N	N	N
109	20240411	130422	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	10	2	0.42	108578205	46004	33.85	2335	2385	2335	3080	1660	2370	2360.19	0.57	-1899	2416	2392	2376	2352	2336	2385	2345	280	710	500	1700	5	1	56025871	1333	22.88	2.61	12	0.08	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2320	2.59	20240307	3065	-22.35	20240126	2105	13.06	20231031	2.63	N	042510	500	280 억	320280	N	N	N	N
110	20240411	120428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	0	3	0.00	101106220	42856	31.54	2335	2385	2335	3080	1660	2370	2359.21	0.57	-1537	2416	2392	2376	2352	2336	2385	2345	280	710	500	1700	5	1	56025871	1328	22.79	2.60	12	0.08	104.00	911.00	3065	20240126	-22.68	2105	20231031	12.59	3065	-22.68	20240126	2320	2.16	20240307	3065	-22.68	20240126	2105	12.59	20231031	2.63	N	042510	500	280 억	320280	N	N	N	N
111	20240411	110424	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	0	3	0.00	94066015	39884	29.35	2335	2385	2335	3080	1660	2370	2358.49	0.57	-1528	2416	2392	2376	2352	2336	2385	2345	280	710	500	1700	5	1	56025871	1328	22.79	2.60	12	0.07	104.00	911.00	3065	20240126	-22.68	2105	20231031	12.59	3065	-22.68	20240126	2320	2.16	20240307	3065	-22.68	20240126	2105	12.59	20231031	2.63	N	042510	500	280 억	320280	N	N	N	N
112	20240411	100428	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	0	3	0.00	79293405	33667	24.78	2335	2385	2335	3080	1660	2370	2355.23	0.57	-1486	2416	2392	2376	2352	2336	2385	2345	280	710	500	1700	5	1	56025871	1328	22.79	2.60	12	0.06	104.00	911.00	3065	20240126	-22.68	2105	20231031	12.59	3065	-22.68	20240126	2320	2.16	20240307	3065	-22.68	20240126	2105	12.59	20231031	2.63	N	042510	500	280 억	320280	N	N	N	N
113	20240411	090427	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	-10	5	-0.42	15470130	6598	4.86	2335	2365	2335	3080	1660	2370	2344.67	0.57	2483	2416	2392	2376	2352	2336	2385	2345	280	710	500	1700	5	1	56025871	1322	22.69	2.59	12	0.01	104.00	911.00	3065	20240126	-23.00	2105	20231031	12.11	3065	-23.00	20240126	2320	1.72	20240307	3065	-23.00	20240126	2105	12.11	20231031	2.63	N	042510	500	280 억	320280	N	N	N	N
114	20240409	160420	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-10	5	-0.42	314303395	132083	63.13	2375	2400	2360	3090	1670	2380	2379.59	0.57	-293	2440	2410	2385	2355	2330	2397	2342	280	710	500	1710	5	1	56025871	1328	22.79	2.60	12	0.24	104.00	911.00	3065	20240126	-22.68	2105	20231031	12.59	3065	-22.68	20240126	2320	2.16	20240307	3065	-22.68	20240126	2105	12.59	20231031	2.71	N	042510	500	280 억	320558	N	N	N	N
115	20240409	150422	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-5	5	-0.21	280685495	117878	56.34	2375	2400	2360	3090	1670	2380	2381.15	0.57	-1782	2440	2410	2385	2355	2330	2397	2342	280	710	500	1710	5	1	56025871	1331	22.84	2.61	12	0.21	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2320	2.37	20240307	3065	-22.51	20240126	2105	12.83	20231031	2.71	N	042510	500	280 억	320558	N	N	N	N
116	20240409	140425	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	10	2	0.42	214833555	90115	43.07	2375	2400	2375	3090	1670	2380	2383.99	0.57	-383	2440	2410	2385	2355	2330	2397	2342	280	710	500	1710	5	1	56025871	1339	22.98	2.62	12	0.16	104.00	911.00	3065	20240126	-22.02	2105	20231031	13.54	3065	-22.02	20240126	2320	3.02	20240307	3065	-22.02	20240126	2105	13.54	20231031	2.71	N	042510	500	280 억	320558	N	N	N	N
117	20240409	130421	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	0	3	0.00	166274385	69766	33.34	2375	2400	2375	3090	1670	2380	2383.32	0.57	-5705	2440	2410	2385	2355	2330	2397	2342	280	710	500	1710	5	1	56025871	1333	22.88	2.61	12	0.12	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2320	2.59	20240307	3065	-22.35	20240126	2105	13.06	20231031	2.71	N	042510	500	280 억	320558	N	N	N	N
118	20240409	120424	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	5	2	0.21	147695220	61953	29.61	2375	2400	2375	3090	1670	2380	2383.99	0.57	-3828	2440	2410	2385	2355	2330	2397	2342	280	710	500	1710	5	1	56025871	1336	22.93	2.62	12	0.11	104.00	911.00	3065	20240126	-22.19	2105	20231031	13.30	3065	-22.19	20240126	2320	2.80	20240307	3065	-22.19	20240126	2105	13.30	20231031	2.71	N	042510	500	280 억	320558	N	N	N	N
119	20240409	110421	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	15	2	0.63	108022955	45271	21.64	2375	2400	2375	3090	1670	2380	2386.14	0.57	-461	2440	2410	2385	2355	2330	2397	2342	280	710	500	1710	5	1	56025871	1342	23.03	2.63	12	0.08	104.00	911.00	3065	20240126	-21.86	2105	20231031	13.78	3065	-21.86	20240126	2320	3.23	20240307	3065	-21.86	20240126	2105	13.78	20231031	2.71	N	042510	500	280 억	320558	N	N	N	N
120	20240409	100419	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	0	3	0.00	79165160	33164	15.85	2375	2400	2375	3090	1670	2380	2387.08	0.57	1812	2440	2410	2385	2355	2330	2397	2342	280	710	500	1710	5	1	56025871	1333	22.88	2.61	12	0.06	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2320	2.59	20240307	3065	-22.35	20240126	2105	13.06	20231031	2.71	N	042510	500	280 억	320558	N	N	N	N
121	20240409	090427	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	0	3	0.00	8611095	3619	1.73	2375	2390	2375	3090	1670	2380	2379.41	0.57	-983	2440	2410	2385	2355	2330	2397	2342	280	710	500	1710	5	1	56025871	1333	22.88	2.61	12	0.01	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2320	2.59	20240307	3065	-22.35	20240126	2105	13.06	20231031	2.71	N	042510	500	280 억	320558	N	N	N	N
122	20240408	160416	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-35	5	-1.45	489834315	206188	105.76	2410	2415	2360	3135	1695	2415	2375.66	0.60	-14228	2485	2450	2430	2395	2375	2440	2385	280	720	500	1730	5	1	56025871	1333	22.88	2.61	12	0.37	104.00	911.00	3065	20240126	-22.35	2105	20231031	13.06	3065	-22.35	20240126	2320	2.59	20240307	3065	-22.35	20240126	2105	13.06	20231031	2.73	N	042510	500	280 억	334785	N	N	N	N
123	20240408	150422	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	-50	5	-2.07	406444255	171127	87.78	2410	2415	2360	3135	1695	2415	2375.10	0.60	-7748	2485	2450	2430	2395	2375	2440	2385	280	720	500	1730	5	1	56025871	1325	22.74	2.60	12	0.31	104.00	911.00	3065	20240126	-22.84	2105	20231031	12.35	3065	-22.84	20240126	2320	1.94	20240307	3065	-22.84	20240126	2105	12.35	20231031	2.73	N	042510	500	280 억	334785	N	N	N	N
124	20240408	140423	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-40	5	-1.66	383584930	161482	82.83	2410	2415	2360	3135	1695	2415	2375.40	0.60	-7748	2485	2450	2430	2395	2375	2440	2385	280	720	500	1730	5	1	56025871	1331	22.84	2.61	12	0.29	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2320	2.37	20240307	3065	-22.51	20240126	2105	12.83	20231031	2.73	N	042510	500	280 억	334785	N	N	N	N
125	20240408	130420	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-45	5	-1.86	360838645	151887	77.91	2410	2415	2360	3135	1695	2415	2375.70	0.60	-7747	2485	2450	2430	2395	2375	2440	2385	280	720	500	1730	5	1	56025871	1328	22.79	2.60	12	0.27	104.00	911.00	3065	20240126	-22.68	2105	20231031	12.59	3065	-22.68	20240126	2320	2.16	20240307	3065	-22.68	20240126	2105	12.59	20231031	2.73	N	042510	500	280 억	334785	N	N	N	N
126	20240408	120422	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-45	5	-1.86	319828690	134601	69.04	2410	2415	2360	3135	1695	2415	2376.12	0.60	-5694	2485	2450	2430	2395	2375	2440	2385	280	720	500	1730	5	1	56025871	1328	22.79	2.60	12	0.24	104.00	911.00	3065	20240126	-22.68	2105	20231031	12.59	3065	-22.68	20240126	2320	2.16	20240307	3065	-22.68	20240126	2105	12.59	20231031	2.73	N	042510	500	280 억	334785	N	N	N	N
127	20240408	110423	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-40	5	-1.66	244510760	102859	52.76	2410	2415	2360	3135	1695	2415	2377.15	0.60	-7186	2485	2450	2430	2395	2375	2440	2385	280	720	500	1730	5	1	56025871	1331	22.84	2.61	12	0.18	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2320	2.37	20240307	3065	-22.51	20240126	2105	12.83	20231031	2.73	N	042510	500	280 억	334785	N	N	N	N
128	20240408	100419	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-40	5	-1.66	125026575	52448	26.90	2410	2415	2370	3135	1695	2415	2383.82	0.60	-6891	2485	2450	2430	2395	2375	2440	2385	280	720	500	1730	5	1	56025871	1331	22.84	2.61	12	0.09	104.00	911.00	3065	20240126	-22.51	2105	20231031	12.83	3065	-22.51	20240126	2320	2.37	20240307	3065	-22.51	20240126	2105	12.83	20231031	2.73	N	042510	500	280 억	334785	N	N	N	N
129	20240408	090422	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	0	3	0.00	13301510	5530	2.84	2410	2415	2400	3135	1695	2415	2405.34	0.60	-4303	2485	2450	2430	2395	2375	2440	2385	280	720	500	1730	5	1	56025871	1353	23.22	2.65	12	0.01	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2320	4.09	20240307	3065	-21.21	20240126	2105	14.73	20231031	2.73	N	042510	500	280 억	334785	N	N	N	N
130	20240405	160422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2415	-55	5	-2.23	472924110	194713	117.82	2450	2465	2410	3210	1730	2470	2429.00	0.61	-4700	2510	2490	2470	2450	2430	2500	2460	280	740	500	1770	5	1	56025871	1353	23.22	2.65	12	0.35	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2320	4.09	20240307	3065	-21.21	20240126	2105	14.73	20231031	2.69	N	042510	500	280 억	339485	N	N	N	N
131	20240405	150420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2420	-50	5	-2.02	439268445	180783	109.39	2450	2465	2410	3210	1730	2470	2429.81	0.61	-5224	2510	2490	2470	2450	2430	2500	2460	280	740	500	1770	5	1	56025871	1356	23.27	2.66	12	0.32	104.00	911.00	3065	20240126	-21.04	2105	20231031	14.96	3065	-21.04	20240126	2320	4.31	20240307	3065	-21.04	20240126	2105	14.96	20231031	2.69	N	042510	500	280 억	339485	N	N	N	N
132	20240405	140418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2425	-45	5	-1.82	349528940	143615	86.90	2450	2465	2415	3210	1730	2470	2433.79	0.61	-9744	2510	2490	2470	2450	2430	2500	2460	280	740	500	1770	5	1	56025871	1359	23.32	2.66	12	0.26	104.00	911.00	3065	20240126	-20.88	2105	20231031	15.20	3065	-20.88	20240126	2320	4.53	20240307	3065	-20.88	20240126	2105	15.20	20231031	2.69	N	042510	500	280 억	339485	N	N	N	N
133	20240405	130418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2415	-55	5	-2.23	329376505	135302	81.87	2450	2465	2415	3210	1730	2470	2434.38	0.61	-8904	2510	2490	2470	2450	2430	2500	2460	280	740	500	1770	5	1	56025871	1353	23.22	2.65	12	0.24	104.00	911.00	3065	20240126	-21.21	2105	20231031	14.73	3065	-21.21	20240126	2320	4.09	20240307	3065	-21.21	20240126	2105	14.73	20231031	2.69	N	042510	500	280 억	339485	N	N	N	N
134	20240405	120419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2435	-35	5	-1.42	265083715	108776	65.82	2450	2465	2420	3210	1730	2470	2436.97	0.61	-10386	2510	2490	2470	2450	2430	2500	2460	280	740	500	1770	5	1	56025871	1364	23.41	2.67	12	0.19	104.00	911.00	3065	20240126	-20.55	2105	20231031	15.68	3065	-20.55	20240126	2320	4.96	20240307	3065	-20.55	20240126	2105	15.68	20231031	2.69	N	042510	500	280 억	339485	N	N	N	N
135	20240405	110421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2430	-40	5	-1.62	208272080	85349	51.65	2450	2465	2425	3210	1730	2470	2440.24	0.61	-10213	2510	2490	2470	2450	2430	2500	2460	280	740	500	1770	5	1	56025871	1361	23.37	2.67	12	0.15	104.00	911.00	3065	20240126	-20.72	2105	20231031	15.44	3065	-20.72	20240126	2320	4.74	20240307	3065	-20.72	20240126	2105	15.44	20231031	2.69	N	042510	500	280 억	339485	N	N	N	N
136	20240405	100349	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2450	-20	5	-0.81	104165010	42593	25.77	2450	2465	2435	3210	1730	2470	2445.59	0.61	-1923	2510	2490	2470	2450	2430	2500	2460	280	740	500	1770	5	1	56025871	1373	23.56	2.69	12	0.08	104.00	911.00	3065	20240126	-20.07	2105	20231031	16.39	3065	-20.07	20240126	2320	5.60	20240307	3065	-20.07	20240126	2105	16.39	20231031	2.69	N	042510	500	280 억	339485	N	N	N	N
137	20240405	090416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2450	-20	5	-0.81	36230610	14788	8.95	2450	2455	2450	3210	1730	2470	2450.00	0.61	-1577	2510	2490	2470	2450	2430	2500	2460	280	740	500	1770	5	1	56025871	1373	23.56	2.69	12	0.03	104.00	911.00	3065	20240126	-20.07	2105	20231031	16.39	3065	-20.07	20240126	2320	5.60	20240307	3065	-20.07	20240126	2105	16.39	20231031	2.69	N	042510	500	280 억	339485	N	N	N	N
138	20240404	160415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2470	5	2	0.20	404335170	164132	57.08	2465	2490	2450	3200	1730	2465	2463.41	0.63	-12279	2621	2542	2496	2417	2371	2520	2395	280	735	500	1770	5	1	56025871	1384	23.75	2.71	12	0.29	104.00	911.00	3065	20240126	-19.41	2105	20231031	17.34	3065	-19.41	20240126	2320	6.47	20240307	3065	-19.41	20240126	2105	17.34	20231031	2.70	N	042510	500	280 억	351523	N	N	N	N
139	20240404	150414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2465	0	3	0.00	380612485	154515	53.74	2465	2490	2450	3200	1730	2465	2463.27	0.63	-12429	2621	2542	2496	2417	2371	2520	2395	280	735	500	1770	5	1	56025871	1381	23.70	2.71	12	0.28	104.00	911.00	3065	20240126	-19.58	2105	20231031	17.10	3065	-19.58	20240126	2320	6.25	20240307	3065	-19.58	20240126	2105	17.10	20231031	2.70	N	042510	500	280 억	351523	N	N	N	N
140	20240404	140415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2455	-10	5	-0.41	222847510	90311	31.41	2465	2490	2455	3200	1730	2465	2467.56	0.63	-11564	2621	2542	2496	2417	2371	2520	2395	280	735	500	1770	5	1	56025871	1375	23.61	2.69	12	0.16	104.00	911.00	3065	20240126	-19.90	2105	20231031	16.63	3065	-19.90	20240126	2320	5.82	20240307	3065	-19.90	20240126	2105	16.63	20231031	2.70	N	042510	500	280 억	351523	N	N	N	N
141	20240404	130412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2460	-5	5	-0.20	210628130	85344	29.68	2465	2490	2455	3200	1730	2465	2467.99	0.63	-11032	2621	2542	2496	2417	2371	2520	2395	280	735	500	1770	5	1	56025871	1378	23.65	2.70	12	0.15	104.00	911.00	3065	20240126	-19.74	2105	20231031	16.86	3065	-19.74	20240126	2320	6.03	20240307	3065	-19.74	20240126	2105	16.86	20231031	2.70	N	042510	500	280 억	351523	N	N	N	N
142	20240404	120413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2460	-5	5	-0.20	176189200	71328	24.81	2465	2490	2455	3200	1730	2465	2470.13	0.63	-8077	2621	2542	2496	2417	2371	2520	2395	280	735	500	1770	5	1	56025871	1378	23.65	2.70	12	0.13	104.00	911.00	3065	20240126	-19.74	2105	20231031	16.86	3065	-19.74	20240126	2320	6.03	20240307	3065	-19.74	20240126	2105	16.86	20231031	2.70	N	042510	500	280 억	351523	N	N	N	N
143	20240404	110413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2465	0	3	0.00	129757650	52478	18.25	2465	2490	2460	3200	1730	2465	2472.61	0.63	-5901	2621	2542	2496	2417	2371	2520	2395	280	735	500	1770	5	1	56025871	1381	23.70	2.71	12	0.09	104.00	911.00	3065	20240126	-19.58	2105	20231031	17.10	3065	-19.58	20240126	2320	6.25	20240307	3065	-19.58	20240126	2105	17.10	20231031	2.70	N	042510	500	280 억	351523	N	N	N	N
144	20240404	100413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2470	5	2	0.20	81755275	33007	11.48	2465	2490	2465	3200	1730	2465	2476.91	0.63	-4682	2621	2542	2496	2417	2371	2520	2395	280	735	500	1770	5	1	56025871	1384	23.75	2.71	12	0.06	104.00	911.00	3065	20240126	-19.41	2105	20231031	17.34	3065	-19.41	20240126	2320	6.47	20240307	3065	-19.41	20240126	2105	17.34	20231031	2.70	N	042510	500	280 억	351523	N	N	N	N
145	20240404	090414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2490	25	2	1.01	9461620	3828	1.33	2465	2490	2465	3200	1730	2465	2471.69	0.63	-128	2621	2542	2496	2417	2371	2520	2395	280	735	500	1770	5	1	56025871	1395	23.94	2.73	12	0.01	104.00	911.00	3065	20240126	-18.76	2105	20231031	18.29	3065	-18.76	20240126	2320	7.33	20240307	3065	-18.76	20240126	2105	18.29	20231031	2.70	N	042510	500	280 억	351523	N	N	N	N
146	20240403	160414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2465	-20	5	-0.80	712419935	286609	96.56	2505	2575	2450	3230	1740	2485	2485.73	0.65	-15070	2611	2547	2506	2442	2401	2527	2422	280	745	500	1780	5	1	56025871	1381	23.70	2.71	12	0.51	104.00	911.00	3065	20240126	-19.58	2105	20231031	17.10	3065	-19.58	20240126	2320	6.25	20240307	3065	-19.58	20240126	2105	17.10	20231031	2.69	N	042510	500	280 억	365154	N	N	N	N
147	20240403	150411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2480	-5	5	-0.20	658147810	264624	89.16	2505	2575	2450	3230	1740	2485	2487.11	0.65	-16817	2611	2547	2506	2442	2401	2527	2422	280	745	500	1780	5	1	56025871	1389	23.85	2.72	12	0.47	104.00	911.00	3065	20240126	-19.09	2105	20231031	17.81	3065	-19.09	20240126	2320	6.90	20240307	3065	-19.09	20240126	2105	17.81	20231031	2.69	N	042510	500	280 억	365154	N	N	N	N
148	20240403	140410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2495	10	2	0.40	620411400	249434	84.04	2505	2575	2450	3230	1740	2485	2487.28	0.65	-16070	2611	2547	2506	2442	2401	2527	2422	280	745	500	1780	5	1	56025871	1398	23.99	2.74	12	0.45	104.00	911.00	3065	20240126	-18.60	2105	20231031	18.53	3065	-18.60	20240126	2320	7.54	20240307	3065	-18.60	20240126	2105	18.53	20231031	2.69	N	042510	500	280 억	365154	N	N	N	N
149	20240403	130410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2485	0	3	0.00	537261030	216098	72.81	2505	2575	2450	3230	1740	2485	2486.19	0.65	-18496	2611	2547	2506	2442	2401	2527	2422	280	745	500	1780	5	1	56025871	1392	23.89	2.73	12	0.39	104.00	911.00	3065	20240126	-18.92	2105	20231031	18.05	3065	-18.92	20240126	2320	7.11	20240307	3065	-18.92	20240126	2105	18.05	20231031	2.69	N	042510	500	280 억	365154	N	N	N	N
150	20240403	120411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2490	5	2	0.20	522098535	209989	70.75	2505	2575	2450	3230	1740	2485	2486.31	0.65	-18431	2611	2547	2506	2442	2401	2527	2422	280	745	500	1780	5	1	56025871	1395	23.94	2.73	12	0.37	104.00	911.00	3065	20240126	-18.76	2105	20231031	18.29	3065	-18.76	20240126	2320	7.33	20240307	3065	-18.76	20240126	2105	18.29	20231031	2.69	N	042510	500	280 억	365154	N	N	N	N
151	20240403	110411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2475	-10	5	-0.40	466174585	187486	63.17	2505	2575	2450	3230	1740	2485	2486.45	0.65	-18402	2611	2547	2506	2442	2401	2527	2422	280	745	500	1780	5	1	56025871	1387	23.80	2.72	12	0.33	104.00	911.00	3065	20240126	-19.25	2105	20231031	17.58	3065	-19.25	20240126	2320	6.68	20240307	3065	-19.25	20240126	2105	17.58	20231031	2.69	N	042510	500	280 억	365154	N	N	N	N
152	20240403	100412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2470	-15	5	-0.60	391863905	157428	53.04	2505	2575	2450	3230	1740	2485	2489.16	0.65	-14413	2611	2547	2506	2442	2401	2527	2422	280	745	500	1780	5	1	56025871	1384	23.75	2.71	12	0.28	104.00	911.00	3065	20240126	-19.41	2105	20231031	17.34	3065	-19.41	20240126	2320	6.47	20240307	3065	-19.41	20240126	2105	17.34	20231031	2.69	N	042510	500	280 억	365154	N	N	N	N
153	20240403	090412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2465	-20	5	-0.80	35557675	14323	4.83	2505	2505	2460	3230	1740	2485	2482.56	0.65	-10843	2611	2547	2506	2442	2401	2527	2422	280	745	500	1780	5	1	56025871	1381	23.70	2.71	12	0.03	104.00	911.00	3065	20240126	-19.58	2105	20231031	17.10	3065	-19.58	20240126	2320	6.25	20240307	3065	-19.58	20240126	2105	17.10	20231031	2.69	N	042510	500	280 억	365154	N	N	N	N
154	20240402	160403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2485	-75	5	-2.93	739098015	295478	130.94	2555	2570	2465	3325	1795	2560	2501.27	0.71	-33975	2590	2575	2555	2540	2520	2582	2547	280	765	500	1840	5	1	56025871	1392	23.89	2.73	12	0.53	104.00	911.00	3065	20240126	-18.92	2105	20231031	18.05	3065	-18.92	20240126	2320	7.11	20240307	3065	-18.92	20240126	2105	18.05	20231031	2.69	N	042510	500	280 억	399129	N	N	N	N
155	20240402	150410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2490	-70	5	-2.73	706975155	282555	125.21	2555	2570	2465	3325	1795	2560	2501.97	0.71	-36392	2590	2575	2555	2540	2520	2582	2547	280	765	500	1840	5	1	56025871	1395	23.94	2.73	12	0.50	104.00	911.00	3065	20240126	-18.76	2105	20231031	18.29	3065	-18.76	20240126	2320	7.33	20240307	3065	-18.76	20240126	2105	18.29	20231031	2.69	N	042510	500	280 억	399129	N	N	N	N
156	20240402	140411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2490	-70	5	-2.73	651635285	260304	115.35	2555	2570	2465	3325	1795	2560	2503.25	0.71	-34136	2590	2575	2555	2540	2520	2582	2547	280	765	500	1840	5	1	56025871	1395	23.94	2.73	12	0.46	104.00	911.00	3065	20240126	-18.76	2105	20231031	18.29	3065	-18.76	20240126	2320	7.33	20240307	3065	-18.76	20240126	2105	18.29	20231031	2.69	N	042510	500	280 억	399129	N	N	N	N
157	20240402	130405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2490	-70	5	-2.73	615120620	245644	108.85	2555	2570	2465	3325	1795	2560	2504.00	0.71	-30958	2590	2575	2555	2540	2520	2582	2547	280	765	500	1840	5	1	56025871	1395	23.94	2.73	12	0.44	104.00	911.00	3065	20240126	-18.76	2105	20231031	18.29	3065	-18.76	20240126	2320	7.33	20240307	3065	-18.76	20240126	2105	18.29	20231031	2.69	N	042510	500	280 억	399129	N	N	N	N
158	20240402	120404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2485	-75	5	-2.93	585397850	233685	103.55	2555	2570	2465	3325	1795	2560	2504.95	0.71	-26683	2590	2575	2555	2540	2520	2582	2547	280	765	500	1840	5	1	56025871	1392	23.89	2.73	12	0.42	104.00	911.00	3065	20240126	-18.92	2105	20231031	18.05	3065	-18.92	20240126	2320	7.11	20240307	3065	-18.92	20240126	2105	18.05	20231031	2.69	N	042510	500	280 억	399129	N	N	N	N
159	20240402	110406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2495	-65	5	-2.54	509558450	203059	89.98	2555	2570	2470	3325	1795	2560	2509.28	0.71	-29030	2590	2575	2555	2540	2520	2582	2547	280	765	500	1840	5	1	56025871	1398	23.99	2.74	12	0.36	104.00	911.00	3065	20240126	-18.60	2105	20231031	18.53	3065	-18.60	20240126	2320	7.54	20240307	3065	-18.60	20240126	2105	18.53	20231031	2.69	N	042510	500	280 억	399129	N	N	N	N
160	20240402	100406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2495	-65	5	-2.54	373173645	148197	65.67	2555	2570	2495	3325	1795	2560	2517.94	0.71	-28702	2590	2575	2555	2540	2520	2582	2547	280	765	500	1840	5	1	56025871	1398	23.99	2.74	12	0.26	104.00	911.00	3065	20240126	-18.60	2105	20231031	18.53	3065	-18.60	20240126	2320	7.54	20240307	3065	-18.60	20240126	2105	18.53	20231031	2.69	N	042510	500	280 억	399129	N	N	N	N
161	20240402	090405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2560	0	3	0.00	31005960	12128	5.37	2555	2570	2550	3325	1795	2560	2556.41	0.71	2649	2590	2575	2555	2540	2520	2582	2547	280	765	500	1840	5	1	56025871	1434	24.62	2.81	12	0.02	104.00	911.00	3065	20240126	-16.48	2105	20231031	21.62	3065	-16.48	20240126	2320	10.34	20240307	3065	-16.48	20240126	2105	21.62	20231031	2.69	N	042510	500	280 억	399129	N	N	N	N
162	20240401	160403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2560	25	2	0.99	572401490	224733	39.93	2540	2570	2535	3295	1775	2535	2546.88	0.64	43024	2641	2587	2561	2507	2481	2575	2495	280	760	500	1820	5	1	56025871	1434	24.62	2.81	12	0.40	104.00	911.00	3065	20240126	-16.48	2105	20231031	21.62	3065	-16.48	20240126	2320	10.34	20240307	3065	-16.48	20240126	2105	21.62	20231031	2.70	N	042510	500	280 억	356105	N	N	N	N
163	20240401	150405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2555	20	2	0.79	547916070	215160	38.23	2540	2570	2535	3295	1775	2535	2546.55	0.64	41907	2641	2587	2561	2507	2481	2575	2495	280	760	500	1820	5	1	56025871	1431	24.57	2.80	12	0.38	104.00	911.00	3065	20240126	-16.64	2105	20231031	21.38	3065	-16.64	20240126	2320	10.13	20240307	3065	-16.64	20240126	2105	21.38	20231031	2.70	N	042510	500	280 억	356105	N	N	N	N
164	20240401	140403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2550	15	2	0.59	454923315	178624	31.74	2540	2570	2535	3295	1775	2535	2546.82	0.64	33127	2641	2587	2561	2507	2481	2575	2495	280	760	500	1820	5	1	56025871	1429	24.52	2.80	12	0.32	104.00	911.00	3065	20240126	-16.80	2105	20231031	21.14	3065	-16.80	20240126	2320	9.91	20240307	3065	-16.80	20240126	2105	21.14	20231031	2.70	N	042510	500	280 억	356105	N	N	N	N
165	20240401	130403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2550	15	2	0.59	398257350	156344	27.78	2540	2570	2535	3295	1775	2535	2547.31	0.64	31294	2641	2587	2561	2507	2481	2575	2495	280	760	500	1820	5	1	56025871	1429	24.52	2.80	12	0.28	104.00	911.00	3065	20240126	-16.80	2105	20231031	21.14	3065	-16.80	20240126	2320	9.91	20240307	3065	-16.80	20240126	2105	21.14	20231031	2.70	N	042510	500	280 억	356105	N	N	N	N
166	20240401	120406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2555	20	2	0.79	369462900	145052	25.78	2540	2570	2535	3295	1775	2535	2547.11	0.64	29610	2641	2587	2561	2507	2481	2575	2495	280	760	500	1820	5	1	56025871	1431	24.57	2.80	12	0.26	104.00	911.00	3065	20240126	-16.64	2105	20231031	21.38	3065	-16.64	20240126	2320	10.13	20240307	3065	-16.64	20240126	2105	21.38	20231031	2.70	N	042510	500	280 억	356105	N	N	N	N
167	20240401	110404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2545	10	2	0.39	307238355	120632	21.44	2540	2570	2535	3295	1775	2535	2546.91	0.64	19063	2641	2587	2561	2507	2481	2575	2495	280	760	500	1820	5	1	56025871	1426	24.47	2.79	12	0.22	104.00	911.00	3065	20240126	-16.97	2105	20231031	20.90	3065	-16.97	20240126	2320	9.70	20240307	3065	-16.97	20240126	2105	20.90	20231031	2.70	N	042510	500	280 억	356105	N	N	N	N
168	20240401	100402	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	5	2	0.20	200664520	78706	13.99	2540	2570	2535	3295	1775	2535	2549.55	0.64	15953	2641	2587	2561	2507	2481	2575	2495	280	760	500	1820	5	1	56025871	1423	24.42	2.79	12	0.14	104.00	911.00	3065	20240126	-17.13	2105	20231031	20.67	3065	-17.13	20240126	2320	9.48	20240307	3065	-17.13	20240126	2105	20.67	20231031	2.70	N	042510	500	280 억	356105	N	N	N	N
169	20240401	090403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2560	25	2	0.99	24959530	9805	1.74	2540	2560	2535	3295	1775	2535	2545.59	0.64	1287	2641	2587	2561	2507	2481	2575	2495	280	760	500	1820	5	1	56025871	1434	24.62	2.81	12	0.02	104.00	911.00	3065	20240126	-16.48	2105	20231031	21.62	3065	-16.48	20240126	2320	10.34	20240307	3065	-16.48	20240126	2105	21.62	20231031	2.70	N	042510	500	280 억	356105	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History