KissMeData/391710/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 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	161303	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3285	-45	5	-1.35	432029750	131079	76.85	3350	3350	3270	4325	2335	3330	3295.68	0.03	-11927	3386	3357	3301	3272	3216	3372	3287	42	995	100	2390	5	1	41503222	1363	58.66	5.21	12	0.32	56.00	631.00	6200	20230823	-47.02	2500	20231101	31.40	4275	-23.16	20240328	2580	27.33	20240105	6200	-47.02	20230823	2500	31.40	20231101	3.70	N	391710	100	41 억	12570	N	N	N	N
3	20240430	151315	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3290	-40	5	-1.20	414666990	125789	73.75	3350	3350	3270	4325	2335	3330	3296.21	0.03	-11512	3386	3357	3301	3272	3216	3372	3287	42	995	100	2390	5	1	41503222	1365	58.75	5.21	12	0.30	56.00	631.00	6200	20230823	-46.94	2500	20231101	31.60	4275	-23.04	20240328	2580	27.52	20240105	6200	-46.94	20230823	2500	31.60	20231101	3.70	N	391710	100	41 억	12570	N	N	N	N
4	20240430	141322	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3295	-35	5	-1.05	316422185	95865	56.21	3350	3350	3270	4325	2335	3330	3300.34	0.03	-7828	3386	3357	3301	3272	3216	3372	3287	42	995	100	2390	5	1	41503222	1368	58.84	5.22	12	0.23	56.00	631.00	6200	20230823	-46.85	2500	20231101	31.80	4275	-22.92	20240328	2580	27.71	20240105	6200	-46.85	20230823	2500	31.80	20231101	3.70	N	391710	100	41 억	12570	N	N	N	N
5	20240430	131317	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3300	-30	5	-0.90	265945650	80564	47.24	3350	3350	3270	4325	2335	3330	3300.62	0.03	-7919	3386	3357	3301	3272	3216	3372	3287	42	995	100	2390	5	1	41503222	1370	58.93	5.23	12	0.19	56.00	631.00	6200	20230823	-46.77	2500	20231101	32.00	4275	-22.81	20240328	2580	27.91	20240105	6200	-46.77	20230823	2500	32.00	20231101	3.70	N	391710	100	41 억	12570	N	N	N	N
6	20240430	121314	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3295	-35	5	-1.05	224155755	67858	39.79	3350	3350	3270	4325	2335	3330	3302.84	0.03	-7979	3386	3357	3301	3272	3216	3372	3287	42	995	100	2390	5	1	41503222	1368	58.84	5.22	12	0.16	56.00	631.00	6200	20230823	-46.85	2500	20231101	31.80	4275	-22.92	20240328	2580	27.71	20240105	6200	-46.85	20230823	2500	31.80	20231101	3.70	N	391710	100	41 억	12570	N	N	N	N
7	20240430	111308	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3295	-35	5	-1.05	155098790	46839	27.46	3350	3350	3285	4325	2335	3330	3310.84	0.03	-5368	3386	3357	3301	3272	3216	3372	3287	42	995	100	2390	5	1	41503222	1368	58.84	5.22	12	0.11	56.00	631.00	6200	20230823	-46.85	2500	20231101	31.80	4275	-22.92	20240328	2580	27.71	20240105	6200	-46.85	20230823	2500	31.80	20231101	3.70	N	391710	100	41 억	12570	N	N	N	N
8	20240430	101309	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3310	-20	5	-0.60	104910180	31614	18.54	3350	3350	3300	4325	2335	3330	3318.03	0.03	-3318	3386	3357	3301	3272	3216	3372	3287	42	995	100	2390	5	1	41503222	1374	59.11	5.25	12	0.08	56.00	631.00	6200	20230823	-46.61	2500	20231101	32.40	4275	-22.57	20240328	2580	28.29	20240105	6200	-46.61	20230823	2500	32.40	20231101	3.70	N	391710	100	41 억	12570	N	N	N	N
9	20240430	091319	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3315	-15	5	-0.45	38890330	11695	6.86	3350	3350	3300	4325	2335	3330	3324.87	0.03	-1539	3386	3357	3301	3272	3216	3372	3287	42	995	100	2390	5	1	41503222	1376	59.20	5.25	12	0.03	56.00	631.00	6200	20230823	-46.53	2500	20231101	32.60	4275	-22.46	20240328	2580	28.49	20240105	6200	-46.53	20230823	2500	32.60	20231101	3.70	N	391710	100	41 억	12570	N	N	N	N
10	20240429	161259	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3330	65	2	1.99	553464315	167649	102.75	3270	3330	3245	4240	2290	3265	3301.26	0.00	27904	3355	3310	3280	3235	3205	3295	3220	42	975	100	2350	5	1	41503222	1382	59.46	5.28	12	0.40	56.00	631.00	6200	20230823	-46.29	2500	20231101	33.20	4275	-22.11	20240328	2580	29.07	20240105	6200	-46.29	20230823	2500	33.20	20231101	3.61	N	391710	100	41 억	0	N	N	N	N
11	20240429	151310	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3315	50	2	1.53	520108515	157629	96.61	3270	3330	3245	4240	2290	3265	3299.59	0.00	27367	3355	3310	3280	3235	3205	3295	3220	42	975	100	2350	5	1	41503222	1376	59.20	5.25	12	0.38	56.00	631.00	6200	20230823	-46.53	2500	20231101	32.60	4275	-22.46	20240328	2580	28.49	20240105	6200	-46.53	20230823	2500	32.60	20231101	3.61	N	391710	100	41 억	0	N	N	N	N
12	20240429	141222	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3315	50	2	1.53	479156775	145297	89.05	3270	3330	3245	4240	2290	3265	3297.79	0.00	24039	3355	3310	3280	3235	3205	3295	3220	42	975	100	2350	5	1	41503222	1376	59.20	5.25	12	0.35	56.00	631.00	6200	20230823	-46.53	2500	20231101	32.60	4275	-22.46	20240328	2580	28.49	20240105	6200	-46.53	20230823	2500	32.60	20231101	3.61	N	391710	100	41 억	0	N	N	N	N
13	20240429	131308	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3320	55	2	1.68	412886325	125336	76.82	3270	3325	3245	4240	2290	3265	3294.25	0.00	24581	3355	3310	3280	3235	3205	3295	3220	42	975	100	2350	5	1	41503222	1378	59.29	5.26	12	0.30	56.00	631.00	6200	20230823	-46.45	2500	20231101	32.80	4275	-22.34	20240328	2580	28.68	20240105	6200	-46.45	20230823	2500	32.80	20231101	3.61	N	391710	100	41 억	0	N	N	N	N
14	20240429	121307	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3295	30	2	0.92	357243350	108526	66.51	3270	3315	3245	4240	2290	3265	3291.79	0.00	21934	3355	3310	3280	3235	3205	3295	3220	42	975	100	2350	5	1	41503222	1368	58.84	5.22	12	0.26	56.00	631.00	6200	20230823	-46.85	2500	20231101	31.80	4275	-22.92	20240328	2580	27.71	20240105	6200	-46.85	20230823	2500	31.80	20231101	3.61	N	391710	100	41 억	0	N	N	N	N
15	20240429	111238	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3310	45	2	1.38	305595330	92888	56.93	3270	3315	3245	4240	2290	3265	3289.95	0.00	17456	3355	3310	3280	3235	3205	3295	3220	42	975	100	2350	5	1	41503222	1374	59.11	5.25	12	0.22	56.00	631.00	6200	20230823	-46.61	2500	20231101	32.40	4275	-22.57	20240328	2580	28.29	20240105	6200	-46.61	20230823	2500	32.40	20231101	3.61	N	391710	100	41 억	0	N	N	N	N
16	20240429	101307	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3285	20	2	0.61	177804440	54076	33.14	3270	3315	3245	4240	2290	3265	3288.08	0.00	14701	3355	3310	3280	3235	3205	3295	3220	42	975	100	2350	5	1	41503222	1363	58.66	5.21	12	0.13	56.00	631.00	6200	20230823	-47.02	2500	20231101	31.40	4275	-23.16	20240328	2580	27.33	20240105	6200	-47.02	20230823	2500	31.40	20231101	3.61	N	391710	100	41 억	0	N	N	N	N
17	20240429	091308	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3270	5	2	0.15	36522625	11168	6.84	3270	3295	3245	4240	2290	3265	3270.32	0.00	825	3355	3310	3280	3235	3205	3295	3220	42	975	100	2350	5	1	41503222	1357	58.39	5.18	12	0.03	56.00	631.00	6200	20230823	-47.26	2500	20231101	30.80	4275	-23.51	20240328	2580	26.74	20240105	6200	-47.26	20230823	2500	30.80	20231101	3.61	N	391710	100	41 억	0	N	N	N	N
18	20240426	161301	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3265	-5	5	-0.15	520398310	159041	42.54	3305	3325	3250	4250	2290	3270	3272.18	0.00	6123	3416	3342	3306	3232	3196	3325	3215	42	980	100	2350	5	1	41503222	1355	58.30	5.17	12	0.38	56.00	631.00	6200	20230823	-47.34	2500	20231101	30.60	4275	-23.63	20240328	2580	26.55	20240105	6200	-47.34	20230823	2500	30.60	20231101	3.62	N	391710	100	41 억	0	N	N	N	N
19	20240426	151304	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3270	0	3	0.00	478209985	146099	39.07	3305	3325	3250	4250	2290	3270	3273.21	0.00	5324	3416	3342	3306	3232	3196	3325	3215	42	980	100	2350	5	1	41503222	1357	58.39	5.18	12	0.35	56.00	631.00	6200	20230823	-47.26	2500	20231101	30.80	4275	-23.51	20240328	2580	26.74	20240105	6200	-47.26	20230823	2500	30.80	20231101	3.62	N	391710	100	41 억	0	N	N	N	N
20	20240426	141302	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3280	10	2	0.31	381950195	116568	31.18	3305	3325	3250	4250	2290	3270	3276.68	0.00	4466	3416	3342	3306	3232	3196	3325	3215	42	980	100	2350	5	1	41503222	1361	58.57	5.20	12	0.28	56.00	631.00	6200	20230823	-47.10	2500	20231101	31.20	4275	-23.27	20240328	2580	27.13	20240105	6200	-47.10	20230823	2500	31.20	20231101	3.62	N	391710	100	41 억	0	N	N	N	N
21	20240426	131302	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3265	-5	5	-0.15	343953035	104938	28.07	3305	3325	3250	4250	2290	3270	3277.74	0.00	5593	3416	3342	3306	3232	3196	3325	3215	42	980	100	2350	5	1	41503222	1355	58.30	5.17	12	0.25	56.00	631.00	6200	20230823	-47.34	2500	20231101	30.60	4275	-23.63	20240328	2580	26.55	20240105	6200	-47.34	20230823	2500	30.60	20231101	3.62	N	391710	100	41 억	0	N	N	N	N
22	20240426	121300	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3270	0	3	0.00	293626525	89524	23.94	3305	3325	3250	4250	2290	3270	3279.96	0.00	3970	3416	3342	3306	3232	3196	3325	3215	42	980	100	2350	5	1	41503222	1357	58.39	5.18	12	0.22	56.00	631.00	6200	20230823	-47.26	2500	20231101	30.80	4275	-23.51	20240328	2580	26.74	20240105	6200	-47.26	20230823	2500	30.80	20231101	3.62	N	391710	100	41 억	0	N	N	N	N
23	20240426	111254	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3265	-5	5	-0.15	263387240	80290	21.47	3305	3325	3250	4250	2290	3270	3280.56	0.00	2668	3416	3342	3306	3232	3196	3325	3215	42	980	100	2350	5	1	41503222	1355	58.30	5.17	12	0.19	56.00	631.00	6200	20230823	-47.34	2500	20231101	30.60	4275	-23.63	20240328	2580	26.55	20240105	6200	-47.34	20230823	2500	30.60	20231101	3.62	N	391710	100	41 억	0	N	N	N	N
24	20240426	101259	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3290	20	2	0.61	174646980	53089	14.20	3305	3325	3265	4250	2290	3270	3290.02	0.00	4004	3416	3342	3306	3232	3196	3325	3215	42	980	100	2350	5	1	41503222	1365	58.75	5.21	12	0.13	56.00	631.00	6200	20230823	-46.94	2500	20231101	31.60	4275	-23.04	20240328	2580	27.52	20240105	6200	-46.94	20230823	2500	31.60	20231101	3.62	N	391710	100	41 억	0	N	N	N	N
25	20240426	091303	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3300	30	2	0.92	39537320	11966	3.20	3305	3325	3295	4250	2290	3270	3306.77	0.00	-1871	3416	3342	3306	3232	3196	3325	3215	42	980	100	2350	5	1	41503222	1370	58.93	5.23	12	0.03	56.00	631.00	6200	20230823	-46.77	2500	20231101	32.00	4275	-22.81	20240328	2580	27.91	20240105	6200	-46.77	20230823	2500	32.00	20231101	3.62	N	391710	100	41 억	0	N	N	N	N
26	20240425	161253	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3270	-25	5	-0.76	1222927815	367793	125.04	3305	3380	3270	4280	2310	3295	3325.27	0.00	-12048	3368	3331	3288	3251	3208	3335	3255	42	985	100	2370	5	1	41503222	1357	58.39	5.18	12	0.89	56.00	631.00	6200	20230823	-47.26	2500	20231101	30.80	4275	-23.51	20240328	2580	26.74	20240105	6200	-47.26	20230823	2500	30.80	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
27	20240425	151259	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3290	-5	5	-0.15	1178503290	354227	120.43	3305	3380	3275	4280	2310	3295	3327.23	0.00	-12542	3368	3331	3288	3251	3208	3335	3255	42	985	100	2370	5	1	41503222	1365	58.75	5.21	12	0.85	56.00	631.00	6200	20230823	-46.94	2500	20231101	31.60	4275	-23.04	20240328	2580	27.52	20240105	6200	-46.94	20230823	2500	31.60	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
28	20240425	141255	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3285	-10	5	-0.30	1081546265	324722	110.40	3305	3380	3275	4280	2310	3295	3330.99	0.00	-18467	3368	3331	3288	3251	3208	3335	3255	42	985	100	2370	5	1	41503222	1363	58.66	5.21	12	0.78	56.00	631.00	6200	20230823	-47.02	2500	20231101	31.40	4275	-23.16	20240328	2580	27.33	20240105	6200	-47.02	20230823	2500	31.40	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
29	20240425	131255	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3320	25	2	0.76	964953805	289422	98.40	3305	3380	3275	4280	2310	3295	3334.45	0.00	-14595	3368	3331	3288	3251	3208	3335	3255	42	985	100	2370	5	1	41503222	1378	59.29	5.26	12	0.70	56.00	631.00	6200	20230823	-46.45	2500	20231101	32.80	4275	-22.34	20240328	2580	28.68	20240105	6200	-46.45	20230823	2500	32.80	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
30	20240425	121252	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3315	20	2	0.61	854656000	256159	87.09	3305	3380	3275	4280	2310	3295	3336.89	0.00	-15722	3368	3331	3288	3251	3208	3335	3255	42	985	100	2370	5	1	41503222	1376	59.20	5.25	12	0.62	56.00	631.00	6200	20230823	-46.53	2500	20231101	32.60	4275	-22.46	20240328	2580	28.49	20240105	6200	-46.53	20230823	2500	32.60	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
31	20240425	111254	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3330	35	2	1.06	801788350	240249	81.68	3305	3380	3275	4280	2310	3295	3337.82	0.00	-14677	3368	3331	3288	3251	3208	3335	3255	42	985	100	2370	5	1	41503222	1382	59.46	5.28	12	0.58	56.00	631.00	6200	20230823	-46.29	2500	20231101	33.20	4275	-22.11	20240328	2580	29.07	20240105	6200	-46.29	20230823	2500	33.20	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
32	20240425	101253	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3340	45	2	1.37	711009015	212938	72.40	3305	3380	3275	4280	2310	3295	3339.63	0.00	-15539	3368	3331	3288	3251	3208	3335	3255	42	985	100	2370	5	1	41503222	1386	59.64	5.29	12	0.51	56.00	631.00	6200	20230823	-46.13	2500	20231101	33.60	4275	-21.87	20240328	2580	29.46	20240105	6200	-46.13	20230823	2500	33.60	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
33	20240425	091258	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3330	35	2	1.06	174217025	52798	17.95	3305	3350	3275	4280	2310	3295	3299.95	0.00	7426	3368	3331	3288	3251	3208	3335	3255	42	985	100	2370	5	1	41503222	1382	59.46	5.28	12	0.13	56.00	631.00	6200	20230823	-46.29	2500	20231101	33.20	4275	-22.11	20240328	2580	29.07	20240105	6200	-46.29	20230823	2500	33.20	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
34	20240424	161234	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3295	0	3	0.00	959625040	292163	86.28	3295	3325	3245	4280	2310	3295	3284.53	0.03	-15080	3411	3352	3261	3202	3111	3382	3232	42	985	100	2370	5	1	41503222	1368	58.84	5.22	12	0.70	56.00	631.00	6200	20230823	-46.85	2500	20231101	31.80	4275	-22.92	20240328	2580	27.71	20240105	6200	-46.85	20230823	2500	31.80	20231101	3.55	N	391710	100	41 억	12231	N	N	N	N
35	20240424	151251	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3290	-5	5	-0.15	910474345	277242	81.88	3295	3325	3245	4280	2310	3295	3284.04	0.03	-12739	3411	3352	3261	3202	3111	3382	3232	42	985	100	2370	5	1	41503222	1365	58.75	5.21	12	0.67	56.00	631.00	6200	20230823	-46.94	2500	20231101	31.60	4275	-23.04	20240328	2580	27.52	20240105	6200	-46.94	20230823	2500	31.60	20231101	3.55	N	391710	100	41 억	12231	N	N	N	N
36	20240424	141252	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3305	10	2	0.30	805380680	245393	72.47	3295	3325	3245	4280	2310	3295	3282.00	0.03	-7216	3411	3352	3261	3202	3111	3382	3232	42	985	100	2370	5	1	41503222	1372	59.02	5.24	12	0.59	56.00	631.00	6200	20230823	-46.69	2500	20231101	32.20	4275	-22.69	20240328	2580	28.10	20240105	6200	-46.69	20230823	2500	32.20	20231101	3.55	N	391710	100	41 억	12231	N	N	N	N
37	20240424	131255	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3300	5	2	0.15	747572065	227860	67.29	3295	3325	3245	4280	2310	3295	3280.84	0.03	-11925	3411	3352	3261	3202	3111	3382	3232	42	985	100	2370	5	1	41503222	1370	58.93	5.23	12	0.55	56.00	631.00	6200	20230823	-46.77	2500	20231101	32.00	4275	-22.81	20240328	2580	27.91	20240105	6200	-46.77	20230823	2500	32.00	20231101	3.55	N	391710	100	41 억	12231	N	N	N	N
38	20240424	121249	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3295	0	3	0.00	668565360	203883	60.21	3295	3325	3245	4280	2310	3295	3279.16	0.03	-7187	3411	3352	3261	3202	3111	3382	3232	42	985	100	2370	5	1	41503222	1368	58.84	5.22	12	0.49	56.00	631.00	6200	20230823	-46.85	2500	20231101	31.80	4275	-22.92	20240328	2580	27.71	20240105	6200	-46.85	20230823	2500	31.80	20231101	3.55	N	391710	100	41 억	12231	N	N	N	N
39	20240424	111247	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3270	-25	5	-0.76	591539680	180386	53.27	3295	3325	3245	4280	2310	3295	3279.30	0.03	-8353	3411	3352	3261	3202	3111	3382	3232	42	985	100	2370	5	1	41503222	1357	58.39	5.18	12	0.43	56.00	631.00	6200	20230823	-47.26	2500	20231101	30.80	4275	-23.51	20240328	2580	26.74	20240105	6200	-47.26	20230823	2500	30.80	20231101	3.55	N	391710	100	41 억	12231	N	N	N	N
40	20240424	101245	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3270	-25	5	-0.76	423692945	128902	38.07	3295	3325	3260	4280	2310	3295	3286.94	0.03	-11714	3411	3352	3261	3202	3111	3382	3232	42	985	100	2370	5	1	41503222	1357	58.39	5.18	12	0.31	56.00	631.00	6200	20230823	-47.26	2500	20231101	30.80	4275	-23.51	20240328	2580	26.74	20240105	6200	-47.26	20230823	2500	30.80	20231101	3.55	N	391710	100	41 억	12231	N	N	N	N
41	20240424	091250	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3315	20	2	0.61	110233365	33466	9.88	3295	3320	3275	4280	2310	3295	3293.89	0.03	-1051	3411	3352	3261	3202	3111	3382	3232	42	985	100	2370	5	1	41503222	1376	59.20	5.25	12	0.08	56.00	631.00	6200	20230823	-46.53	2500	20231101	32.60	4275	-22.46	20240328	2580	28.49	20240105	6200	-46.53	20230823	2500	32.60	20231101	3.55	N	391710	100	41 억	12231	N	N	N	N
42	20240423	161213	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3295	115	2	3.62	1081093240	333634	132.32	3190	3320	3170	4130	2230	3180	3240.05	0.03	-2121	3240	3210	3175	3145	3110	3225	3160	42	950	100	2280	5	1	41503222	1368	58.84	5.22	12	0.80	56.00	631.00	6200	20230823	-46.85	2500	20231101	31.80	4275	-22.92	20240328	2580	27.71	20240105	6200	-46.85	20230823	2500	31.80	20231101	3.55	N	391710	100	41 억	10887	N	N	N	N
43	20240423	151245	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3255	75	2	2.36	994996520	307416	121.92	3190	3320	3170	4130	2230	3180	3236.65	0.03	1849	3240	3210	3175	3145	3110	3225	3160	42	950	100	2280	5	1	41503222	1351	58.12	5.16	12	0.74	56.00	631.00	6200	20230823	-47.50	2500	20231101	30.20	4275	-23.86	20240328	2580	26.16	20240105	6200	-47.50	20230823	2500	30.20	20231101	3.55	N	391710	100	41 억	10887	N	N	N	N
44	20240423	141243	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3215	35	2	1.10	611560625	190174	75.42	3190	3275	3170	4130	2230	3180	3215.80	0.03	20909	3240	3210	3175	3145	3110	3225	3160	42	950	100	2280	5	1	41503222	1334	57.41	5.10	12	0.46	56.00	631.00	6200	20230823	-48.15	2500	20231101	28.60	4275	-24.80	20240328	2580	24.61	20240105	6200	-48.15	20230823	2500	28.60	20231101	3.55	N	391710	100	41 억	10887	N	N	N	N
45	20240423	131242	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3215	35	2	1.10	582549985	181137	71.84	3190	3275	3170	4130	2230	3180	3216.07	0.03	19972	3240	3210	3175	3145	3110	3225	3160	42	950	100	2280	5	1	41503222	1334	57.41	5.10	12	0.44	56.00	631.00	6200	20230823	-48.15	2500	20231101	28.60	4275	-24.80	20240328	2580	24.61	20240105	6200	-48.15	20230823	2500	28.60	20231101	3.55	N	391710	100	41 억	10887	N	N	N	N
46	20240423	121240	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3200	20	2	0.63	557120615	173226	68.70	3190	3275	3170	4130	2230	3180	3216.15	0.03	20769	3240	3210	3175	3145	3110	3225	3160	42	950	100	2280	5	1	41503222	1328	57.14	5.07	12	0.42	56.00	631.00	6200	20230823	-48.39	2500	20231101	28.00	4275	-25.15	20240328	2580	24.03	20240105	6200	-48.39	20230823	2500	28.00	20231101	3.55	N	391710	100	41 억	10887	N	N	N	N
47	20240423	111242	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3190	10	2	0.31	451425780	140149	55.58	3190	3275	3170	4130	2230	3180	3221.04	0.03	10227	3240	3210	3175	3145	3110	3225	3160	42	950	100	2280	5	1	41503222	1324	56.96	5.06	12	0.34	56.00	631.00	6200	20230823	-48.55	2500	20231101	27.60	4275	-25.38	20240328	2580	23.64	20240105	6200	-48.55	20230823	2500	27.60	20231101	3.55	N	391710	100	41 억	10887	N	N	N	N
48	20240423	101239	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3230	50	2	1.57	277811615	85841	34.04	3190	3275	3185	4130	2230	3180	3236.35	0.03	11405	3240	3210	3175	3145	3110	3225	3160	42	950	100	2280	5	1	41503222	1341	57.68	5.12	12	0.21	56.00	631.00	6200	20230823	-47.90	2500	20231101	29.20	4275	-24.44	20240328	2580	25.19	20240105	6200	-47.90	20230823	2500	29.20	20231101	3.55	N	391710	100	41 억	10887	N	N	N	N
49	20240423	091242	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3240	60	2	1.89	85813165	26643	10.57	3190	3250	3185	4130	2230	3180	3220.85	0.03	15211	3240	3210	3175	3145	3110	3225	3160	42	950	100	2280	5	1	41503222	1345	57.86	5.13	12	0.06	56.00	631.00	6200	20230823	-47.74	2500	20231101	29.60	4275	-24.21	20240328	2580	25.58	20240105	6200	-47.74	20230823	2500	29.60	20231101	3.55	N	391710	100	41 억	10887	N	N	N	N
50	20240422	161236	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3180	40	2	1.27	765511695	241701	73.45	3140	3205	3140	4080	2200	3140	3167.13	0.00	23630	3320	3230	3150	3060	2980	3190	3020	42	940	100	2260	5	1	41503222	1320	56.79	5.04	12	0.58	56.00	631.00	6200	20230823	-48.71	2500	20231101	27.20	4275	-25.61	20240328	2580	23.26	20240105	6200	-48.71	20230823	2500	27.20	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
51	20240422	151234	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3165	25	2	0.80	723074885	228341	69.39	3140	3205	3140	4080	2200	3140	3166.65	0.00	20935	3320	3230	3150	3060	2980	3190	3020	42	940	100	2260	5	1	41503222	1314	56.52	5.02	12	0.55	56.00	631.00	6200	20230823	-48.95	2500	20231101	26.60	4275	-25.96	20240328	2580	22.67	20240105	6200	-48.95	20230823	2500	26.60	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
52	20240422	141236	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3155	15	2	0.48	568541715	179437	54.53	3140	3205	3140	4080	2200	3140	3168.48	0.00	7328	3320	3230	3150	3060	2980	3190	3020	42	940	100	2260	5	1	41503222	1309	56.34	5.00	12	0.43	56.00	631.00	6200	20230823	-49.11	2500	20231101	26.20	4275	-26.20	20240328	2580	22.29	20240105	6200	-49.11	20230823	2500	26.20	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
53	20240422	131232	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3170	30	2	0.96	495396590	156325	47.50	3140	3205	3140	4080	2200	3140	3169.02	0.00	9423	3320	3230	3150	3060	2980	3190	3020	42	940	100	2260	5	1	41503222	1316	56.61	5.02	12	0.38	56.00	631.00	6200	20230823	-48.87	2500	20231101	26.80	4275	-25.85	20240328	2580	22.87	20240105	6200	-48.87	20230823	2500	26.80	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
54	20240422	121231	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3170	30	2	0.96	428015800	135064	41.04	3140	3205	3140	4080	2200	3140	3168.99	0.00	12958	3320	3230	3150	3060	2980	3190	3020	42	940	100	2260	5	1	41503222	1316	56.61	5.02	12	0.33	56.00	631.00	6200	20230823	-48.87	2500	20231101	26.80	4275	-25.85	20240328	2580	22.87	20240105	6200	-48.87	20230823	2500	26.80	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
55	20240422	111233	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3170	30	2	0.96	359644090	113458	34.48	3140	3205	3140	4080	2200	3140	3169.85	0.00	6813	3320	3230	3150	3060	2980	3190	3020	42	940	100	2260	5	1	41503222	1316	56.61	5.02	12	0.27	56.00	631.00	6200	20230823	-48.87	2500	20231101	26.80	4275	-25.85	20240328	2580	22.87	20240105	6200	-48.87	20230823	2500	26.80	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
56	20240422	101233	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3185	45	2	1.43	270599220	85382	25.95	3140	3205	3140	4080	2200	3140	3169.28	0.00	13890	3320	3230	3150	3060	2980	3190	3020	42	940	100	2260	5	1	41503222	1322	56.88	5.05	12	0.21	56.00	631.00	6200	20230823	-48.63	2500	20231101	27.40	4275	-25.50	20240328	2580	23.45	20240105	6200	-48.63	20230823	2500	27.40	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
57	20240422	091234	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3170	30	2	0.96	75640745	23978	7.29	3140	3180	3140	4080	2200	3140	3154.60	0.00	11750	3320	3230	3150	3060	2980	3190	3020	42	940	100	2260	5	1	41503222	1316	56.61	5.02	12	0.06	56.00	631.00	6200	20230823	-48.87	2500	20231101	26.80	4275	-25.85	20240328	2580	22.87	20240105	6200	-48.87	20230823	2500	26.80	20231101	3.57	N	391710	100	41 억	0	N	N	N	N
58	20240419	161136	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3140	-110	5	-3.38	1024462930	325742	195.34	3240	3240	3070	4225	2275	3250	3145.02	0.01	-15060	3316	3282	3216	3182	3116	3300	3200	42	975	100	2340	5	1	41503222	1303	56.07	4.98	12	0.78	56.00	631.00	6200	20230823	-49.35	2500	20231101	25.60	4275	-26.55	20240328	2580	21.71	20240105	6200	-49.35	20230823	2500	25.60	20231101	3.66	N	391710	100	41 억	2287	N	N	N	N
59	20240419	151143	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3140	-110	5	-3.38	991007100	315083	188.95	3240	3240	3070	4225	2275	3250	3145.23	0.01	-13717	3316	3282	3216	3182	3116	3300	3200	42	975	100	2340	5	1	41503222	1303	56.07	4.98	12	0.76	56.00	631.00	6200	20230823	-49.35	2500	20231101	25.60	4275	-26.55	20240328	2580	21.71	20240105	6200	-49.35	20230823	2500	25.60	20231101	3.66	N	391710	100	41 억	2287	N	N	N	N
60	20240419	141135	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3135	-115	5	-3.54	884400005	281078	168.56	3240	3240	3070	4225	2275	3250	3146.46	0.01	-14500	3316	3282	3216	3182	3116	3300	3200	42	975	100	2340	5	1	41503222	1301	55.98	4.97	12	0.68	56.00	631.00	6200	20230823	-49.44	2500	20231101	25.40	4275	-26.67	20240328	2580	21.51	20240105	6200	-49.44	20230823	2500	25.40	20231101	3.66	N	391710	100	41 억	2287	N	N	N	N
61	20240419	131137	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3135	-115	5	-3.54	832446150	264513	158.62	3240	3240	3070	4225	2275	3250	3147.09	0.01	-9803	3316	3282	3216	3182	3116	3300	3200	42	975	100	2340	5	1	41503222	1301	55.98	4.97	12	0.64	56.00	631.00	6200	20230823	-49.44	2500	20231101	25.40	4275	-26.67	20240328	2580	21.51	20240105	6200	-49.44	20230823	2500	25.40	20231101	3.66	N	391710	100	41 억	2287	N	N	N	N
62	20240419	121131	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3130	-120	5	-3.69	675816255	214196	128.45	3240	3240	3105	4225	2275	3250	3155.13	0.01	-15714	3316	3282	3216	3182	3116	3300	3200	42	975	100	2340	5	1	41503222	1299	55.89	4.96	12	0.52	56.00	631.00	6200	20230823	-49.52	2500	20231101	25.20	4275	-26.78	20240328	2580	21.32	20240105	6200	-49.52	20230823	2500	25.20	20231101	3.66	N	391710	100	41 억	2287	N	N	N	N
63	20240419	111147	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3130	-120	5	-3.69	422544135	133080	79.81	3240	3240	3120	4225	2275	3250	3175.11	0.01	-15467	3316	3282	3216	3182	3116	3300	3200	42	975	100	2340	5	1	41503222	1299	55.89	4.96	12	0.32	56.00	631.00	6200	20230823	-49.52	2500	20231101	25.20	4275	-26.78	20240328	2580	21.32	20240105	6200	-49.52	20230823	2500	25.20	20231101	3.66	N	391710	100	41 억	2287	N	N	N	N
64	20240419	101139	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3190	-60	5	-1.85	151248930	47199	28.30	3240	3240	3175	4225	2275	3250	3204.49	0.01	-5286	3316	3282	3216	3182	3116	3300	3200	42	975	100	2340	5	1	41503222	1324	56.96	5.06	12	0.11	56.00	631.00	6200	20230823	-48.55	2500	20231101	27.60	4275	-25.38	20240328	2580	23.64	20240105	6200	-48.55	20230823	2500	27.60	20231101	3.66	N	391710	100	41 억	2287	N	N	N	N
65	20240419	091131	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3195	-55	5	-1.69	54393270	16907	10.14	3240	3240	3195	4225	2275	3250	3217.20	0.01	-6411	3316	3282	3216	3182	3116	3300	3200	42	975	100	2340	5	1	41503222	1326	57.05	5.06	12	0.04	56.00	631.00	6200	20230823	-48.47	2500	20231101	27.80	4275	-25.26	20240328	2580	23.84	20240105	6200	-48.47	20230823	2500	27.80	20231101	3.66	N	391710	100	41 억	2287	N	N	N	N
66	20240418	161132	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3250	95	2	3.01	523010985	162782	68.40	3155	3250	3150	4100	2210	3155	3212.90	0.00	28332	3291	3222	3186	3117	3081	3205	3100	42	945	100	2270	5	1	41503222	1349	58.04	5.15	12	0.39	56.00	631.00	6200	20230823	-47.58	2500	20231101	30.00	4275	-23.98	20240328	2580	25.97	20240105	6200	-47.58	20230823	2500	30.00	20231101	3.67	N	391710	100	41 억	0	N	N	N	N
67	20240418	151130	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3220	65	2	2.06	484596260	150947	63.43	3155	3240	3150	4100	2210	3155	3210.38	0.00	30634	3291	3222	3186	3117	3081	3205	3100	42	945	100	2270	5	1	41503222	1336	57.50	5.10	12	0.36	56.00	631.00	6200	20230823	-48.06	2500	20231101	28.80	4275	-24.68	20240328	2580	24.81	20240105	6200	-48.06	20230823	2500	28.80	20231101	3.67	N	391710	100	41 억	0	N	N	N	N
68	20240418	141138	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3230	75	2	2.38	422244795	131566	55.29	3155	3240	3150	4100	2210	3155	3209.38	0.00	30284	3291	3222	3186	3117	3081	3205	3100	42	945	100	2270	5	1	41503222	1341	57.68	5.12	12	0.32	56.00	631.00	6200	20230823	-47.90	2500	20231101	29.20	4275	-24.44	20240328	2580	25.19	20240105	6200	-47.90	20230823	2500	29.20	20231101	3.67	N	391710	100	41 억	0	N	N	N	N
69	20240418	131128	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3215	60	2	1.90	377505120	117655	49.44	3155	3240	3150	4100	2210	3155	3208.58	0.00	29546	3291	3222	3186	3117	3081	3205	3100	42	945	100	2270	5	1	41503222	1334	57.41	5.10	12	0.28	56.00	631.00	6200	20230823	-48.15	2500	20231101	28.60	4275	-24.80	20240328	2580	24.61	20240105	6200	-48.15	20230823	2500	28.60	20231101	3.67	N	391710	100	41 억	0	N	N	N	N
70	20240418	121130	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3230	75	2	2.38	339511400	105840	44.48	3155	3240	3150	4100	2210	3155	3207.78	0.00	26672	3291	3222	3186	3117	3081	3205	3100	42	945	100	2270	5	1	41503222	1341	57.68	5.12	12	0.26	56.00	631.00	6200	20230823	-47.90	2500	20231101	29.20	4275	-24.44	20240328	2580	25.19	20240105	6200	-47.90	20230823	2500	29.20	20231101	3.67	N	391710	100	41 억	0	N	N	N	N
71	20240418	111136	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3235	80	2	2.54	288081390	89900	37.78	3155	3240	3150	4100	2210	3155	3204.47	0.00	29583	3291	3222	3186	3117	3081	3205	3100	42	945	100	2270	5	1	41503222	1343	57.77	5.13	12	0.22	56.00	631.00	6200	20230823	-47.82	2500	20231101	29.40	4275	-24.33	20240328	2580	25.39	20240105	6200	-47.82	20230823	2500	29.40	20231101	3.67	N	391710	100	41 억	0	N	N	N	N
72	20240418	101131	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3225	70	2	2.22	214584035	67098	28.20	3155	3240	3150	4100	2210	3155	3198.07	0.00	25017	3291	3222	3186	3117	3081	3205	3100	42	945	100	2270	5	1	41503222	1338	57.59	5.11	12	0.16	56.00	631.00	6200	20230823	-47.98	2500	20231101	29.00	4275	-24.56	20240328	2580	25.00	20240105	6200	-47.98	20230823	2500	29.00	20231101	3.67	N	391710	100	41 억	0	N	N	N	N
73	20240418	091128	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3210	55	2	1.74	79121165	24956	10.49	3155	3210	3150	4100	2210	3155	3170.43	0.00	10719	3291	3222	3186	3117	3081	3205	3100	42	945	100	2270	5	1	41503222	1332	57.32	5.09	12	0.06	56.00	631.00	6200	20230823	-48.23	2500	20231101	28.40	4275	-24.91	20240328	2580	24.42	20240105	6200	-48.23	20230823	2500	28.40	20231101	3.67	N	391710	100	41 억	0	N	N	N	N
74	20240417	161118	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3155	-35	5	-1.10	746791835	234107	56.41	3190	3255	3150	4145	2235	3190	3190.55	0.01	-29244	3343	3266	3208	3131	3073	3237	3102	42	955	100	2290	5	1	41503222	1309	56.34	5.00	12	0.56	56.00	631.00	6200	20230823	-49.11	2500	20231101	26.20	4275	-26.20	20240328	2580	22.29	20240105	6200	-49.11	20230823	2500	26.20	20231101	3.74	N	391710	100	41 억	3175	N	N	N	N
75	20240417	151136	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3160	-30	5	-0.94	686058350	214856	51.77	3190	3255	3155	4145	2235	3190	3193.11	0.01	-27205	3343	3266	3208	3131	3073	3237	3102	42	955	100	2290	5	1	41503222	1312	56.43	5.01	12	0.52	56.00	631.00	6200	20230823	-49.03	2500	20231101	26.40	4275	-26.08	20240328	2580	22.48	20240105	6200	-49.03	20230823	2500	26.40	20231101	3.74	N	391710	100	41 억	3175	N	N	N	N
76	20240417	141134	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3180	-10	5	-0.31	571728500	178766	43.07	3190	3255	3165	4145	2235	3190	3198.20	0.01	-13330	3343	3266	3208	3131	3073	3237	3102	42	955	100	2290	5	1	41503222	1320	56.79	5.04	12	0.43	56.00	631.00	6200	20230823	-48.71	2500	20231101	27.20	4275	-25.61	20240328	2580	23.26	20240105	6200	-48.71	20230823	2500	27.20	20231101	3.74	N	391710	100	41 억	3175	N	N	N	N
77	20240417	131134	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3185	-5	5	-0.16	502204085	156875	37.80	3190	3255	3165	4145	2235	3190	3201.30	0.01	-16745	3343	3266	3208	3131	3073	3237	3102	42	955	100	2290	5	1	41503222	1322	56.88	5.05	12	0.38	56.00	631.00	6200	20230823	-48.63	2500	20231101	27.40	4275	-25.50	20240328	2580	23.45	20240105	6200	-48.63	20230823	2500	27.40	20231101	3.74	N	391710	100	41 억	3175	N	N	N	N
78	20240417	121134	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3175	-15	5	-0.47	441860415	137935	33.24	3190	3255	3165	4145	2235	3190	3203.40	0.01	-11495	3343	3266	3208	3131	3073	3237	3102	42	955	100	2290	5	1	41503222	1318	56.70	5.03	12	0.33	56.00	631.00	6200	20230823	-48.79	2500	20231101	27.00	4275	-25.73	20240328	2580	23.06	20240105	6200	-48.79	20230823	2500	27.00	20231101	3.74	N	391710	100	41 억	3175	N	N	N	N
79	20240417	111139	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3205	15	2	0.47	364767880	113679	27.39	3190	3255	3180	4145	2235	3190	3208.75	0.01	-5160	3343	3266	3208	3131	3073	3237	3102	42	955	100	2290	5	1	41503222	1330	57.23	5.08	12	0.27	56.00	631.00	6200	20230823	-48.31	2500	20231101	28.20	4275	-25.03	20240328	2580	24.22	20240105	6200	-48.31	20230823	2500	28.20	20231101	3.74	N	391710	100	41 억	3175	N	N	N	N
80	20240417	101129	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3200	10	2	0.31	194460075	60370	14.55	3190	3255	3190	4145	2235	3190	3221.14	0.01	2498	3343	3266	3208	3131	3073	3237	3102	42	955	100	2290	5	1	41503222	1328	57.14	5.07	12	0.15	56.00	631.00	6200	20230823	-48.39	2500	20231101	28.00	4275	-25.15	20240328	2580	24.03	20240105	6200	-48.39	20230823	2500	28.00	20231101	3.74	N	391710	100	41 억	3175	N	N	N	N
81	20240417	091124	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3225	35	2	1.10	28973375	9052	2.18	3190	3225	3190	4145	2235	3190	3200.78	0.01	321	3343	3266	3208	3131	3073	3237	3102	42	955	100	2290	5	1	41503222	1338	57.59	5.11	12	0.02	56.00	631.00	6200	20230823	-47.98	2500	20231101	29.00	4275	-24.56	20240328	2580	25.00	20240105	6200	-47.98	20230823	2500	29.00	20231101	3.74	N	391710	100	41 억	3175	N	N	N	N
82	20240416	161130	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3190	-100	5	-3.04	1314195335	410476	132.78	3265	3285	3150	4275	2305	3290	3201.70	0.00	81437	3450	3370	3270	3190	3090	3320	3140	42	985	100	2360	5	1	41503222	1324	56.96	5.06	12	0.99	56.00	631.00	6200	20230823	-48.55	2500	20231101	27.60	4275	-25.38	20240328	2580	23.64	20240105	6200	-48.55	20230823	2500	27.60	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
83	20240416	151128	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3185	-105	5	-3.19	1250167585	390433	126.29	3265	3285	3150	4275	2305	3290	3202.00	0.00	72996	3450	3370	3270	3190	3090	3320	3140	42	985	100	2360	5	1	41503222	1322	56.88	5.05	12	0.94	56.00	631.00	6200	20230823	-48.63	2500	20231101	27.40	4275	-25.50	20240328	2580	23.45	20240105	6200	-48.63	20230823	2500	27.40	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
84	20240416	141130	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3170	-120	5	-3.65	1066961265	332714	107.62	3265	3285	3170	4275	2305	3290	3206.84	0.00	52511	3450	3370	3270	3190	3090	3320	3140	42	985	100	2360	5	1	41503222	1316	56.61	5.02	12	0.80	56.00	631.00	6200	20230823	-48.87	2500	20231101	26.80	4275	-25.85	20240328	2580	22.87	20240105	6200	-48.87	20230823	2500	26.80	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
85	20240416	131126	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3190	-100	5	-3.04	907768415	282654	91.43	3265	3285	3180	4275	2305	3290	3211.59	0.00	50821	3450	3370	3270	3190	3090	3320	3140	42	985	100	2360	5	1	41503222	1324	56.96	5.06	12	0.68	56.00	631.00	6200	20230823	-48.55	2500	20231101	27.60	4275	-25.38	20240328	2580	23.64	20240105	6200	-48.55	20230823	2500	27.60	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
86	20240416	121129	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3215	-75	5	-2.28	835968510	260201	84.17	3265	3285	3180	4275	2305	3290	3212.78	0.00	57662	3450	3370	3270	3190	3090	3320	3140	42	985	100	2360	5	1	41503222	1334	57.41	5.10	12	0.63	56.00	631.00	6200	20230823	-48.15	2500	20231101	28.60	4275	-24.80	20240328	2580	24.61	20240105	6200	-48.15	20230823	2500	28.60	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
87	20240416	111124	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3210	-80	5	-2.43	607808815	188723	61.05	3265	3285	3190	4275	2305	3290	3220.64	0.00	34415	3450	3370	3270	3190	3090	3320	3140	42	985	100	2360	5	1	41503222	1332	57.32	5.09	12	0.45	56.00	631.00	6200	20230823	-48.23	2500	20231101	28.40	4275	-24.91	20240328	2580	24.42	20240105	6200	-48.23	20230823	2500	28.40	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
88	20240416	101116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3225	-65	5	-1.98	364949990	112921	36.53	3265	3285	3200	4275	2305	3290	3231.91	0.00	27623	3450	3370	3270	3190	3090	3320	3140	42	985	100	2360	5	1	41503222	1338	57.59	5.11	12	0.27	56.00	631.00	6200	20230823	-47.98	2500	20231101	29.00	4275	-24.56	20240328	2580	25.00	20240105	6200	-47.98	20230823	2500	29.00	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
89	20240416	091116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3230	-60	5	-1.82	90846960	27998	9.06	3265	3270	3230	4275	2305	3290	3244.77	0.00	10330	3450	3370	3270	3190	3090	3320	3140	42	985	100	2360	5	1	41503222	1341	57.68	5.12	12	0.07	56.00	631.00	6200	20230823	-47.90	2500	20231101	29.20	4275	-24.44	20240328	2580	25.19	20240105	6200	-47.90	20230823	2500	29.20	20231101	3.75	N	391710	100	41 억	0	N	N	N	N
90	20240415	161114	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3290	-110	5	-3.24	997679390	306791	97.09	3325	3350	3170	4420	2380	3400	3251.57	0.00	-23506	3500	3450	3375	3325	3250	3475	3350	42	1020	100	2440	5	1	41503222	1365	58.75	5.21	12	0.74	56.00	631.00	6200	20230823	-46.94	2500	20231101	31.60	4275	-23.04	20240328	2580	27.52	20240105	6200	-46.94	20230823	2500	31.60	20231101	3.84	N	391710	100	41 억	0	N	N	N	N
91	20240415	151120	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3280	-120	5	-3.53	955957225	294099	93.07	3325	3350	3170	4420	2380	3400	3250.05	0.00	-28651	3500	3450	3375	3325	3250	3475	3350	42	1020	100	2440	5	1	41503222	1361	58.57	5.20	12	0.71	56.00	631.00	6200	20230823	-47.10	2500	20231101	31.20	4275	-23.27	20240328	2580	27.13	20240105	6200	-47.10	20230823	2500	31.20	20231101	3.84	N	391710	100	41 억	0	N	N	N	N
92	20240415	141112	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3260	-140	5	-4.12	868275900	267378	84.62	3325	3350	3170	4420	2380	3400	3246.91	0.00	-26367	3500	3450	3375	3325	3250	3475	3350	42	1020	100	2440	5	1	41503222	1353	58.21	5.17	12	0.64	56.00	631.00	6200	20230823	-47.42	2500	20231101	30.40	4275	-23.74	20240328	2580	26.36	20240105	6200	-47.42	20230823	2500	30.40	20231101	3.84	N	391710	100	41 억	0	N	N	N	N
93	20240415	131059	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3265	-135	5	-3.97	830030520	255654	80.91	3325	3350	3170	4420	2380	3400	3246.21	0.00	-31202	3500	3450	3375	3325	3250	3475	3350	42	1020	100	2440	5	1	41503222	1355	58.30	5.17	12	0.62	56.00	631.00	6200	20230823	-47.34	2500	20231101	30.60	4275	-23.63	20240328	2580	26.55	20240105	6200	-47.34	20230823	2500	30.60	20231101	3.84	N	391710	100	41 억	0	N	N	N	N
94	20240415	121117	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3240	-160	5	-4.71	782334705	240976	76.26	3325	3350	3170	4420	2380	3400	3246.01	0.00	-33775	3500	3450	3375	3325	3250	3475	3350	42	1020	100	2440	5	1	41503222	1345	57.86	5.13	12	0.58	56.00	631.00	6200	20230823	-47.74	2500	20231101	29.60	4275	-24.21	20240328	2580	25.58	20240105	6200	-47.74	20230823	2500	29.60	20231101	3.84	N	391710	100	41 억	0	N	N	N	N
95	20240415	111116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3225	-175	5	-5.15	712348435	219355	69.42	3325	3350	3170	4420	2380	3400	3246.90	0.00	-28147	3500	3450	3375	3325	3250	3475	3350	42	1020	100	2440	5	1	41503222	1338	57.59	5.11	12	0.53	56.00	631.00	6200	20230823	-47.98	2500	20231101	29.00	4275	-24.56	20240328	2580	25.00	20240105	6200	-47.98	20230823	2500	29.00	20231101	3.84	N	391710	100	41 억	0	N	N	N	N
96	20240415	101108	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3235	-165	5	-4.85	457769710	140097	44.34	3325	3350	3230	4420	2380	3400	3266.75	0.00	-38232	3500	3450	3375	3325	3250	3475	3350	42	1020	100	2440	5	1	41503222	1343	57.77	5.13	12	0.34	56.00	631.00	6200	20230823	-47.82	2500	20231101	29.40	4275	-24.33	20240328	2580	25.39	20240105	6200	-47.82	20230823	2500	29.40	20231101	3.84	N	391710	100	41 억	0	N	N	N	N
97	20240415	091117	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3325	-75	5	-2.21	141621585	43176	13.66	3325	3350	3250	4420	2380	3400	3277.80	0.00	-1326	3500	3450	3375	3325	3250	3475	3350	42	1020	100	2440	5	1	41503222	1380	59.38	5.27	12	0.10	56.00	631.00	6200	20230823	-46.37	2500	20231101	33.00	4275	-22.22	20240328	2580	28.88	20240105	6200	-46.37	20230823	2500	33.00	20231101	3.84	N	391710	100	41 억	0	N	N	N	N
98	20240412	161107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3400	50	2	1.49	1036663070	307285	79.69	3350	3425	3300	4355	2345	3350	3373.61	0.00	-28219	3506	3427	3316	3237	3126	3467	3277	42	1005	100	2410	5	1	41503222	1411	60.71	5.39	12	0.74	56.00	631.00	6200	20230823	-45.16	2500	20231101	36.00	4275	-20.47	20240328	2580	31.78	20240105	6200	-45.16	20230823	2500	36.00	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
99	20240412	151112	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3370	20	2	0.60	1004158355	297709	77.20	3350	3425	3300	4355	2345	3350	3372.95	0.00	-28487	3506	3427	3316	3237	3126	3467	3277	42	1005	100	2410	5	1	41503222	1399	60.18	5.34	12	0.72	56.00	631.00	6200	20230823	-45.65	2500	20231101	34.80	4275	-21.17	20240328	2580	30.62	20240105	6200	-45.65	20230823	2500	34.80	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
100	20240412	141108	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3365	15	2	0.45	885677130	262567	68.09	3350	3425	3300	4355	2345	3350	3373.15	0.00	-30183	3506	3427	3316	3237	3126	3467	3277	42	1005	100	2410	5	1	41503222	1397	60.09	5.33	12	0.63	56.00	631.00	6200	20230823	-45.73	2500	20231101	34.60	4275	-21.29	20240328	2580	30.43	20240105	6200	-45.73	20230823	2500	34.60	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
101	20240412	131056	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3385	35	2	1.04	814711850	241504	62.63	3350	3425	3300	4355	2345	3350	3373.49	0.00	-32880	3506	3427	3316	3237	3126	3467	3277	42	1005	100	2410	5	1	41503222	1405	60.45	5.36	12	0.58	56.00	631.00	6200	20230823	-45.40	2500	20231101	35.40	4275	-20.82	20240328	2580	31.20	20240105	6200	-45.40	20230823	2500	35.40	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
102	20240412	121102	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3405	55	2	1.64	717452575	212861	55.20	3350	3425	3300	4355	2345	3350	3370.52	0.00	-31738	3506	3427	3316	3237	3126	3467	3277	42	1005	100	2410	5	1	41503222	1413	60.80	5.40	12	0.51	56.00	631.00	6200	20230823	-45.08	2500	20231101	36.20	4275	-20.35	20240328	2580	31.98	20240105	6200	-45.08	20230823	2500	36.20	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
103	20240412	111102	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3380	30	2	0.90	448305915	133879	34.72	3350	3395	3300	4355	2345	3350	3348.59	0.00	-14405	3506	3427	3316	3237	3126	3467	3277	42	1005	100	2410	5	1	41503222	1403	60.36	5.36	12	0.32	56.00	631.00	6200	20230823	-45.48	2500	20231101	35.20	4275	-20.94	20240328	2580	31.01	20240105	6200	-45.48	20230823	2500	35.20	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
104	20240412	101104	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3355	5	2	0.15	352019445	105218	27.29	3350	3395	3300	4355	2345	3350	3345.62	0.00	-16339	3506	3427	3316	3237	3126	3467	3277	42	1005	100	2410	5	1	41503222	1392	59.91	5.32	12	0.25	56.00	631.00	6200	20230823	-45.89	2500	20231101	34.20	4275	-21.52	20240328	2580	30.04	20240105	6200	-45.89	20230823	2500	34.20	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
105	20240412	091104	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3325	-25	5	-0.75	126266915	37896	9.83	3350	3395	3300	4355	2345	3350	3331.93	0.00	-4380	3506	3427	3316	3237	3126	3467	3277	42	1005	100	2410	5	1	41503222	1380	59.38	5.27	12	0.09	56.00	631.00	6200	20230823	-46.37	2500	20231101	33.00	4275	-22.22	20240328	2580	28.88	20240105	6200	-46.37	20230823	2500	33.00	20231101	3.74	N	391710	100	41 억	0	N	N	N	N
106	20240411	161100	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3350	60	2	1.82	1262401270	379675	51.78	3290	3395	3205	4275	2305	3290	3324.90	0.00	-2411	3613	3451	3343	3181	3073	3397	3127	42	985	100	2360	5	1	41503222	1390	59.82	5.31	12	0.91	56.00	631.00	6200	20230823	-45.97	2500	20231101	34.00	4275	-21.64	20240328	2580	29.84	20240105	6200	-45.97	20230823	2500	34.00	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
107	20240411	151102	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3375	85	2	2.58	1164802955	350601	47.82	3290	3395	3205	4275	2305	3290	3322.31	0.00	2382	3613	3451	3343	3181	3073	3397	3127	42	985	100	2360	5	1	41503222	1401	60.27	5.35	12	0.84	56.00	631.00	6200	20230823	-45.56	2500	20231101	35.00	4275	-21.05	20240328	2580	30.81	20240105	6200	-45.56	20230823	2500	35.00	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
108	20240411	141100	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3375	85	2	2.58	832070445	252132	34.39	3290	3375	3205	4275	2305	3290	3300.14	0.00	26854	3613	3451	3343	3181	3073	3397	3127	42	985	100	2360	5	1	41503222	1401	60.27	5.35	12	0.61	56.00	631.00	6200	20230823	-45.56	2500	20231101	35.00	4275	-21.05	20240328	2580	30.81	20240105	6200	-45.56	20230823	2500	35.00	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
109	20240411	131047	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3335	45	2	1.37	672857110	204546	27.90	3290	3335	3205	4275	2305	3290	3289.51	0.00	24377	3613	3451	3343	3181	3073	3397	3127	42	985	100	2360	5	1	41503222	1384	59.55	5.29	12	0.49	56.00	631.00	6200	20230823	-46.21	2500	20231101	33.40	4275	-21.99	20240328	2580	29.26	20240105	6200	-46.21	20230823	2500	33.40	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
110	20240411	121102	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3295	5	2	0.15	539670305	164391	22.42	3290	3335	3205	4275	2305	3290	3282.84	0.00	8744	3613	3451	3343	3181	3073	3397	3127	42	985	100	2360	5	1	41503222	1368	58.84	5.22	12	0.40	56.00	631.00	6200	20230823	-46.85	2500	20231101	31.80	4275	-22.92	20240328	2580	27.71	20240105	6200	-46.85	20230823	2500	31.80	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
111	20240411	111051	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3325	35	2	1.06	453809810	138455	18.88	3290	3335	3205	4275	2305	3290	3277.67	0.00	10897	3613	3451	3343	3181	3073	3397	3127	42	985	100	2360	5	1	41503222	1380	59.38	5.27	12	0.33	56.00	631.00	6200	20230823	-46.37	2500	20231101	33.00	4275	-22.22	20240328	2580	28.88	20240105	6200	-46.37	20230823	2500	33.00	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
112	20240411	101057	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3320	30	2	0.91	365654185	111892	15.26	3290	3325	3205	4275	2305	3290	3267.91	0.00	7198	3613	3451	3343	3181	3073	3397	3127	42	985	100	2360	5	1	41503222	1378	59.29	5.26	12	0.27	56.00	631.00	6200	20230823	-46.45	2500	20231101	32.80	4275	-22.34	20240328	2580	28.68	20240105	6200	-46.45	20230823	2500	32.80	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
113	20240411	091058	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3250	-40	5	-1.22	195504615	60233	8.22	3290	3310	3205	4275	2305	3290	3245.78	0.00	6916	3613	3451	3343	3181	3073	3397	3127	42	985	100	2360	5	1	41503222	1349	58.04	5.15	12	0.15	56.00	631.00	6200	20230823	-47.58	2500	20231101	30.00	4275	-23.98	20240328	2580	25.97	20240105	6200	-47.58	20230823	2500	30.00	20231101	3.68	N	391710	100	41 억	0	N	N	N	N
114	20240409	161041	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3290	-200	5	-5.73	2427313205	726592	141.47	3490	3505	3235	4535	2445	3490	3340.88	0.00	-13513	3623	3556	3483	3416	3343	3520	3380	42	1045	100	2510	5	1	41503222	1365	58.75	5.21	12	1.75	56.00	631.00	6200	20230823	-46.94	2500	20231101	31.60	4275	-23.04	20240328	2580	27.52	20240105	6200	-46.94	20230823	2500	31.60	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
115	20240409	151045	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3295	-195	5	-5.59	2296525465	686867	133.73	3490	3505	3235	4535	2445	3490	3343.48	0.00	-11870	3623	3556	3483	3416	3343	3520	3380	42	1045	100	2510	5	1	41503222	1368	58.84	5.22	12	1.65	56.00	631.00	6200	20230823	-46.85	2500	20231101	31.80	4275	-22.92	20240328	2580	27.71	20240105	6200	-46.85	20230823	2500	31.80	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
116	20240409	141050	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3280	-210	5	-6.02	2060510800	614915	119.72	3490	3505	3235	4535	2445	3490	3350.89	0.00	-20173	3623	3556	3483	3416	3343	3520	3380	42	1045	100	2510	5	1	41503222	1361	58.57	5.20	12	1.48	56.00	631.00	6200	20230823	-47.10	2500	20231101	31.20	4275	-23.27	20240328	2580	27.13	20240105	6200	-47.10	20230823	2500	31.20	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
117	20240409	131042	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3290	-200	5	-5.73	1846868715	549652	107.02	3490	3505	3235	4535	2445	3490	3360.07	0.00	-20417	3623	3556	3483	3416	3343	3520	3380	42	1045	100	2510	5	1	41503222	1365	58.75	5.21	12	1.32	56.00	631.00	6200	20230823	-46.94	2500	20231101	31.60	4275	-23.04	20240328	2580	27.52	20240105	6200	-46.94	20230823	2500	31.60	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
118	20240409	121048	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3290	-200	5	-5.73	1642571155	487374	94.89	3490	3505	3235	4535	2445	3490	3370.25	0.00	-9829	3623	3556	3483	3416	3343	3520	3380	42	1045	100	2510	5	1	41503222	1365	58.75	5.21	12	1.17	56.00	631.00	6200	20230823	-46.94	2500	20231101	31.60	4275	-23.04	20240328	2580	27.52	20240105	6200	-46.94	20230823	2500	31.60	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
119	20240409	111045	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3340	-150	5	-4.30	1134964110	333623	64.96	3490	3505	3315	4535	2445	3490	3401.93	0.00	-21059	3623	3556	3483	3416	3343	3520	3380	42	1045	100	2510	5	1	41503222	1386	59.64	5.29	12	0.80	56.00	631.00	6200	20230823	-46.13	2500	20231101	33.60	4275	-21.87	20240328	2580	29.46	20240105	6200	-46.13	20230823	2500	33.60	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
120	20240409	101038	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3455	-35	5	-1.00	381643555	110616	21.54	3490	3505	3420	4535	2445	3490	3450.16	0.00	2870	3623	3556	3483	3416	3343	3520	3380	42	1045	100	2510	5	1	41503222	1434	61.70	5.48	12	0.27	56.00	631.00	6200	20230823	-44.27	2500	20231101	38.20	4275	-19.18	20240328	2580	33.91	20240105	6200	-44.27	20230823	2500	38.20	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
121	20240409	091059	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3460	-30	5	-0.86	155582865	45030	8.77	3490	3505	3420	4535	2445	3490	3455.09	0.00	-1176	3623	3556	3483	3416	3343	3520	3380	42	1045	100	2510	5	1	41503222	1436	61.79	5.48	12	0.11	56.00	631.00	6200	20230823	-44.19	2500	20231101	38.40	4275	-19.06	20240328	2580	34.11	20240105	6200	-44.19	20230823	2500	38.40	20231101	3.72	N	391710	100	41 억	0	N	N	N	N
122	20240408	161037	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3490	15	2	0.43	1759241390	506387	72.14	3535	3550	3410	4515	2435	3475	3474.05	0.08	-48531	3595	3535	3470	3410	3345	3565	3440	42	1040	100	2500	5	1	41503222	1448	62.32	5.53	12	1.22	56.00	631.00	6200	20230823	-43.71	2500	20231101	39.60	4275	-18.36	20240328	2580	35.27	20240105	6200	-43.71	20230823	2500	39.60	20231101	3.86	N	391710	100	41 억	31241	N	N	N	N
123	20240408	151046	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3490	15	2	0.43	1664744720	479274	68.28	3535	3550	3410	4515	2435	3475	3473.47	0.08	-47754	3595	3535	3470	3410	3345	3565	3440	42	1040	100	2500	5	1	41503222	1448	62.32	5.53	12	1.15	56.00	631.00	6200	20230823	-43.71	2500	20231101	39.60	4275	-18.36	20240328	2580	35.27	20240105	6200	-43.71	20230823	2500	39.60	20231101	3.86	N	391710	100	41 억	31241	N	N	N	N
124	20240408	141045	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3480	5	2	0.14	1493855015	430087	61.27	3535	3550	3410	4515	2435	3475	3473.38	0.08	-56816	3595	3535	3470	3410	3345	3565	3440	42	1040	100	2500	5	1	41503222	1444	62.14	5.52	12	1.04	56.00	631.00	6200	20230823	-43.87	2500	20231101	39.20	4275	-18.60	20240328	2580	34.88	20240105	6200	-43.87	20230823	2500	39.20	20231101	3.86	N	391710	100	41 억	31241	N	N	N	N
125	20240408	131038	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3490	15	2	0.43	1407388460	405202	57.73	3535	3550	3410	4515	2435	3475	3473.30	0.08	-56059	3595	3535	3470	3410	3345	3565	3440	42	1040	100	2500	5	1	41503222	1448	62.32	5.53	12	0.98	56.00	631.00	6200	20230823	-43.71	2500	20231101	39.60	4275	-18.36	20240328	2580	35.27	20240105	6200	-43.71	20230823	2500	39.60	20231101	3.86	N	391710	100	41 억	31241	N	N	N	N
126	20240408	121047	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3460	-15	5	-0.43	1160168845	334575	47.67	3535	3540	3410	4515	2435	3475	3467.59	0.08	-55874	3595	3535	3470	3410	3345	3565	3440	42	1040	100	2500	5	1	41503222	1436	61.79	5.48	12	0.81	56.00	631.00	6200	20230823	-44.19	2500	20231101	38.40	4275	-19.06	20240328	2580	34.11	20240105	6200	-44.19	20230823	2500	38.40	20231101	3.86	N	391710	100	41 억	31241	N	N	N	N
127	20240408	111048	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3435	-40	5	-1.15	1079326135	311142	44.33	3535	3540	3410	4515	2435	3475	3468.92	0.08	-61552	3595	3535	3470	3410	3345	3565	3440	42	1040	100	2500	5	1	41503222	1426	61.34	5.44	12	0.75	56.00	631.00	6200	20230823	-44.60	2500	20231101	37.40	4275	-19.65	20240328	2580	33.14	20240105	6200	-44.60	20230823	2500	37.40	20231101	3.86	N	391710	100	41 억	31241	N	N	N	N
128	20240408	101034	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3430	-45	5	-1.29	914228580	262886	37.45	3535	3540	3410	4515	2435	3475	3477.66	0.08	-55116	3595	3535	3470	3410	3345	3565	3440	42	1040	100	2500	5	1	41503222	1424	61.25	5.44	12	0.63	56.00	631.00	6200	20230823	-44.68	2500	20231101	37.20	4275	-19.77	20240328	2580	32.95	20240105	6200	-44.68	20230823	2500	37.20	20231101	3.86	N	391710	100	41 억	31241	N	N	N	N
129	20240408	091046	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3480	5	2	0.14	346864395	99015	14.11	3535	3540	3465	4515	2435	3475	3503.15	0.08	-32050	3595	3535	3470	3410	3345	3565	3440	42	1040	100	2500	5	1	41503222	1444	62.14	5.52	12	0.24	56.00	631.00	6200	20230823	-43.87	2500	20231101	39.20	4275	-18.60	20240328	2580	34.88	20240105	6200	-43.87	20230823	2500	39.20	20231101	3.86	N	391710	100	41 억	31241	N	N	N	N
130	20240405	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3475	10	2	0.29	2388108015	686066	95.80	3430	3530	3405	4500	2430	3465	3480.88	0.16	-32917	3601	3532	3496	3427	3391	3515	3410	42	1035	100	2490	5	1	41503222	1442	62.05	5.51	12	1.65	56.00	631.00	6200	20230823	-43.95	2500	20231101	39.00	4275	-18.71	20240328	2580	34.69	20240105	6200	-43.95	20230823	2500	39.00	20231101	3.97	N	391710	100	41 억	64357	N	N	N	N
131	20240405	151038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3470	5	2	0.14	2241623950	643868	89.90	3430	3530	3405	4500	2430	3465	3481.50	0.16	-27651	3601	3532	3496	3427	3391	3515	3410	42	1035	100	2490	5	1	41503222	1440	61.96	5.50	12	1.55	56.00	631.00	6200	20230823	-44.03	2500	20231101	38.80	4275	-18.83	20240328	2580	34.50	20240105	6200	-44.03	20230823	2500	38.80	20231101	3.97	N	391710	100	41 억	64357	N	N	N	N
132	20240405	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3500	35	2	1.01	1865565385	535960	74.84	3430	3530	3405	4500	2430	3465	3480.79	0.16	-13039	3601	3532	3496	3427	3391	3515	3410	42	1035	100	2490	5	1	41503222	1453	62.50	5.55	12	1.29	56.00	631.00	6200	20230823	-43.55	2500	20231101	40.00	4275	-18.13	20240328	2580	35.66	20240105	6200	-43.55	20230823	2500	40.00	20231101	3.97	N	391710	100	41 억	64357	N	N	N	N
133	20240405	131031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3485	20	2	0.58	1716511035	493107	68.85	3430	3530	3405	4500	2430	3465	3481.01	0.16	-7941	3601	3532	3496	3427	3391	3515	3410	42	1035	100	2490	5	1	41503222	1446	62.23	5.52	12	1.19	56.00	631.00	6200	20230823	-43.79	2500	20231101	39.40	4275	-18.48	20240328	2580	35.08	20240105	6200	-43.79	20230823	2500	39.40	20231101	3.97	N	391710	100	41 억	64357	N	N	N	N
134	20240405	121036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3515	50	2	1.44	1608291250	462091	64.52	3430	3530	3405	4500	2430	3465	3480.46	0.16	-5563	3601	3532	3496	3427	3391	3515	3410	42	1035	100	2490	5	1	41503222	1459	62.77	5.57	12	1.11	56.00	631.00	6200	20230823	-43.31	2500	20231101	40.60	4275	-17.78	20240328	2580	36.24	20240105	6200	-43.31	20230823	2500	40.60	20231101	3.97	N	391710	100	41 억	64357	N	N	N	N
135	20240405	111044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3495	30	2	0.87	1323437645	380613	53.15	3430	3530	3405	4500	2430	3465	3477.12	0.16	-17486	3601	3532	3496	3427	3391	3515	3410	42	1035	100	2490	5	1	41503222	1451	62.41	5.54	12	0.92	56.00	631.00	6200	20230823	-43.63	2500	20231101	39.80	4275	-18.25	20240328	2580	35.47	20240105	6200	-43.63	20230823	2500	39.80	20231101	3.97	N	391710	100	41 억	64357	N	N	N	N
136	20240405	100909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3510	45	2	1.30	1021775935	294135	41.07	3430	3530	3405	4500	2430	3465	3473.83	0.16	4618	3601	3532	3496	3427	3391	3515	3410	42	1035	100	2490	5	1	41503222	1457	62.68	5.56	12	0.71	56.00	631.00	6200	20230823	-43.39	2500	20231101	40.40	4275	-17.89	20240328	2580	36.05	20240105	6200	-43.39	20230823	2500	40.40	20231101	3.97	N	391710	100	41 억	64357	N	N	N	N
137	20240405	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3465	0	3	0.00	350614845	102172	14.27	3430	3465	3405	4500	2430	3465	3431.61	0.16	18905	3601	3532	3496	3427	3391	3515	3410	42	1035	100	2490	5	1	41503222	1438	61.88	5.49	12	0.25	56.00	631.00	6200	20230823	-44.11	2500	20231101	38.60	4275	-18.95	20240328	2580	34.30	20240105	6200	-44.11	20230823	2500	38.60	20231101	3.97	N	391710	100	41 억	64357	N	N	N	N
138	20240404	161019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3465	-90	5	-2.53	2444788035	696400	92.47	3550	3565	3460	4620	2490	3555	3510.66	0.09	27230	3665	3610	3570	3515	3475	3590	3495	42	1065	100	2550	5	1	41503222	1438	61.88	5.49	12	1.68	56.00	631.00	6200	20230823	-44.11	2500	20231101	38.60	4275	-18.95	20240328	2580	34.30	20240105	6200	-44.11	20230823	2500	38.60	20231101	3.77	N	391710	100	41 억	37419	N	N	N	N
139	20240404	151018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3475	-80	5	-2.25	2283196135	649786	86.28	3550	3565	3460	4620	2490	3555	3513.75	0.09	20303	3665	3610	3570	3515	3475	3590	3495	42	1065	100	2550	5	1	41503222	1442	62.05	5.51	12	1.57	56.00	631.00	6200	20230823	-43.95	2500	20231101	39.00	4275	-18.71	20240328	2580	34.69	20240105	6200	-43.95	20230823	2500	39.00	20231101	3.77	N	391710	100	41 억	37419	N	N	N	N
140	20240404	141026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3480	-75	5	-2.11	2053489300	583643	77.50	3550	3565	3460	4620	2490	3555	3518.39	0.09	18412	3665	3610	3570	3515	3475	3590	3495	42	1065	100	2550	5	1	41503222	1444	62.14	5.52	12	1.41	56.00	631.00	6200	20230823	-43.87	2500	20231101	39.20	4275	-18.60	20240328	2580	34.88	20240105	6200	-43.87	20230823	2500	39.20	20231101	3.77	N	391710	100	41 억	37419	N	N	N	N
141	20240404	131013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3510	-45	5	-1.27	1608618345	456052	60.56	3550	3565	3500	4620	2490	3555	3527.26	0.09	12335	3665	3610	3570	3515	3475	3590	3495	42	1065	100	2550	5	1	41503222	1457	62.68	5.56	12	1.10	56.00	631.00	6200	20230823	-43.39	2500	20231101	40.40	4275	-17.89	20240328	2580	36.05	20240105	6200	-43.39	20230823	2500	40.40	20231101	3.77	N	391710	100	41 억	37419	N	N	N	N
142	20240404	121019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3530	-25	5	-0.70	1490248355	422412	56.09	3550	3565	3500	4620	2490	3555	3527.94	0.09	16193	3665	3610	3570	3515	3475	3590	3495	42	1065	100	2550	5	1	41503222	1465	63.04	5.59	12	1.02	56.00	631.00	6200	20230823	-43.06	2500	20231101	41.20	4275	-17.43	20240328	2580	36.82	20240105	6200	-43.06	20230823	2500	41.20	20231101	3.77	N	391710	100	41 억	37419	N	N	N	N
143	20240404	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3530	-25	5	-0.70	1391624220	394433	52.38	3550	3565	3500	4620	2490	3555	3528.15	0.09	14772	3665	3610	3570	3515	3475	3590	3495	42	1065	100	2550	5	1	41503222	1465	63.04	5.59	12	0.95	56.00	631.00	6200	20230823	-43.06	2500	20231101	41.20	4275	-17.43	20240328	2580	36.82	20240105	6200	-43.06	20230823	2500	41.20	20231101	3.77	N	391710	100	41 억	37419	N	N	N	N
144	20240404	101018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3525	-30	5	-0.84	938877675	265559	35.26	3550	3565	3500	4620	2490	3555	3535.46	0.09	-7917	3665	3610	3570	3515	3475	3590	3495	42	1065	100	2550	5	1	41503222	1463	62.95	5.59	12	0.64	56.00	631.00	6200	20230823	-43.15	2500	20231101	41.00	4275	-17.54	20240328	2580	36.63	20240105	6200	-43.15	20230823	2500	41.00	20231101	3.77	N	391710	100	41 억	37419	N	N	N	N
145	20240404	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3560	5	2	0.14	353180850	99508	13.21	3550	3565	3530	4620	2490	3555	3549.26	0.09	9185	3665	3610	3570	3515	3475	3590	3495	42	1065	100	2550	5	1	41503222	1478	63.57	5.64	12	0.24	56.00	631.00	6200	20230823	-42.58	2500	20231101	42.40	4275	-16.73	20240328	2580	37.98	20240105	6200	-42.58	20230823	2500	42.40	20231101	3.77	N	391710	100	41 억	37419	N	N	N	N
146	20240403	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3555	-95	5	-2.60	2573167365	720968	59.57	3595	3625	3530	4745	2555	3650	3569.18	0.00	62582	3830	3740	3675	3585	3520	3707	3552	42	1095	100	2620	5	1	41503222	1475	63.48	5.63	12	1.74	56.00	631.00	6200	20230823	-42.66	2500	20231101	42.20	4275	-16.84	20240328	2580	37.79	20240105	6200	-42.66	20230823	2500	42.20	20231101	3.44	N	391710	100	41 억	0	N	N	N	N
147	20240403	151018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3585	-65	5	-1.78	2319322475	649651	53.68	3595	3625	3530	4745	2555	3650	3570.04	0.00	50534	3830	3740	3675	3585	3520	3707	3552	42	1095	100	2620	5	1	41503222	1488	64.02	5.68	12	1.57	56.00	631.00	6200	20230823	-42.18	2500	20231101	43.40	4275	-16.14	20240328	2580	38.95	20240105	6200	-42.18	20230823	2500	43.40	20231101	3.44	N	391710	100	41 억	0	N	N	N	N
148	20240403	141005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3585	-65	5	-1.78	1864902715	522558	43.18	3595	3625	3530	4745	2555	3650	3568.72	0.00	49454	3830	3740	3675	3585	3520	3707	3552	42	1095	100	2620	5	1	41503222	1488	64.02	5.68	12	1.26	56.00	631.00	6200	20230823	-42.18	2500	20231101	43.40	4275	-16.14	20240328	2580	38.95	20240105	6200	-42.18	20230823	2500	43.40	20231101	3.44	N	391710	100	41 억	0	N	N	N	N
149	20240403	131014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3575	-75	5	-2.05	1604690760	449801	37.16	3595	3625	3530	4745	2555	3650	3567.47	0.00	61402	3830	3740	3675	3585	3520	3707	3552	42	1095	100	2620	5	1	41503222	1484	63.84	5.67	12	1.08	56.00	631.00	6200	20230823	-42.34	2500	20231101	43.00	4275	-16.37	20240328	2580	38.57	20240105	6200	-42.34	20230823	2500	43.00	20231101	3.44	N	391710	100	41 억	0	N	N	N	N
150	20240403	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3570	-80	5	-2.19	1443123190	404425	33.41	3595	3625	3530	4745	2555	3650	3568.23	0.00	57564	3830	3740	3675	3585	3520	3707	3552	42	1095	100	2620	5	1	41503222	1482	63.75	5.66	12	0.97	56.00	631.00	6200	20230823	-42.42	2500	20231101	42.80	4275	-16.49	20240328	2580	38.37	20240105	6200	-42.42	20230823	2500	42.80	20231101	3.44	N	391710	100	41 억	0	N	N	N	N
151	20240403	111014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3580	-70	5	-1.92	1381795885	387236	31.99	3595	3625	3530	4745	2555	3650	3568.25	0.00	61599	3830	3740	3675	3585	3520	3707	3552	42	1095	100	2620	5	1	41503222	1486	63.93	5.67	12	0.93	56.00	631.00	6200	20230823	-42.26	2500	20231101	43.20	4275	-16.26	20240328	2580	38.76	20240105	6200	-42.26	20230823	2500	43.20	20231101	3.44	N	391710	100	41 억	0	N	N	N	N
152	20240403	101012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3590	-60	5	-1.64	1123240215	314989	26.03	3595	3625	3530	4745	2555	3650	3565.83	0.00	55913	3830	3740	3675	3585	3520	3707	3552	42	1095	100	2620	5	1	41503222	1490	64.11	5.69	12	0.76	56.00	631.00	6200	20230823	-42.10	2500	20231101	43.60	4275	-16.02	20240328	2580	39.15	20240105	6200	-42.10	20230823	2500	43.60	20231101	3.44	N	391710	100	41 억	0	N	N	N	N
153	20240403	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3585	-65	5	-1.78	344022930	96079	7.94	3595	3625	3560	4745	2555	3650	3580.26	0.00	13134	3830	3740	3675	3585	3520	3707	3552	42	1095	100	2620	5	1	41503222	1488	64.02	5.68	12	0.23	56.00	631.00	6200	20230823	-42.18	2500	20231101	43.40	4275	-16.14	20240328	2580	38.95	20240105	6200	-42.18	20230823	2500	43.40	20231101	3.44	N	391710	100	41 억	0	N	N	N	N
154	20240402	161000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3650	-185	5	-4.82	4347606430	1180353	72.22	3760	3765	3610	4985	2685	3835	3683.18	0.00	63500	3955	3895	3785	3725	3615	3925	3755	42	1150	100	2760	5	1	41503222	1515	65.18	5.78	12	2.84	56.00	631.00	6200	20230823	-41.13	2500	20231101	46.00	4275	-14.62	20240328	2580	41.47	20240105	6200	-41.13	20230823	2500	46.00	20231101	3.98	N	391710	100	41 억	0	N	N	N	N
155	20240402	151007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3645	-190	5	-4.95	4079380490	1106848	67.72	3760	3765	3610	4985	2685	3835	3685.33	0.00	35116	3955	3895	3785	3725	3615	3925	3755	42	1150	100	2760	5	1	41503222	1513	65.09	5.78	12	2.67	56.00	631.00	6200	20230823	-41.21	2500	20231101	45.80	4275	-14.74	20240328	2580	41.28	20240105	6200	-41.21	20230823	2500	45.80	20231101	3.98	N	391710	100	41 억	0	N	N	N	N
156	20240402	141010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3680	-155	5	-4.04	3592359030	973060	59.54	3760	3765	3610	4985	2685	3835	3691.54	0.00	15365	3955	3895	3785	3725	3615	3925	3755	42	1150	100	2760	5	1	41503222	1527	65.71	5.83	12	2.34	56.00	631.00	6200	20230823	-40.65	2500	20231101	47.20	4275	-13.92	20240328	2580	42.64	20240105	6200	-40.65	20230823	2500	47.20	20231101	3.98	N	391710	100	41 억	0	N	N	N	N
157	20240402	130954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3635	-200	5	-5.22	2997139040	812077	49.69	3760	3765	3610	4985	2685	3835	3690.37	0.00	31157	3955	3895	3785	3725	3615	3925	3755	42	1150	100	2760	5	1	41503222	1509	64.91	5.76	12	1.96	56.00	631.00	6200	20230823	-41.37	2500	20231101	45.40	4275	-14.97	20240328	2580	40.89	20240105	6200	-41.37	20230823	2500	45.40	20231101	3.98	N	391710	100	41 억	0	N	N	N	N
158	20240402	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3655	-180	5	-4.69	2734829780	740074	45.28	3760	3765	3610	4985	2685	3835	3694.99	0.00	21979	3955	3895	3785	3725	3615	3925	3755	42	1150	100	2760	5	1	41503222	1517	65.27	5.79	12	1.78	56.00	631.00	6200	20230823	-41.05	2500	20231101	46.20	4275	-14.50	20240328	2580	41.67	20240105	6200	-41.05	20230823	2500	46.20	20231101	3.98	N	391710	100	41 억	0	N	N	N	N
159	20240402	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3675	-160	5	-4.17	2453531840	663202	40.58	3760	3765	3610	4985	2685	3835	3699.13	0.00	26301	3955	3895	3785	3725	3615	3925	3755	42	1150	100	2760	5	1	41503222	1525	65.62	5.82	12	1.60	56.00	631.00	6200	20230823	-40.73	2500	20231101	47.00	4275	-14.04	20240328	2580	42.44	20240105	6200	-40.73	20230823	2500	47.00	20231101	3.98	N	391710	100	41 억	0	N	N	N	N
160	20240402	100959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3695	-140	5	-3.65	1974532215	533751	32.66	3760	3765	3610	4985	2685	3835	3698.86	0.00	36654	3955	3895	3785	3725	3615	3925	3755	42	1150	100	2760	5	1	41503222	1534	65.98	5.86	12	1.29	56.00	631.00	6200	20230823	-40.40	2500	20231101	47.80	4275	-13.57	20240328	2580	43.22	20240105	6200	-40.40	20230823	2500	47.80	20231101	3.98	N	391710	100	41 억	0	N	N	N	N
161	20240402	090955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3720	-115	5	-3.00	387754190	103499	6.33	3760	3765	3720	4985	2685	3835	3744.79	0.00	-15409	3955	3895	3785	3725	3615	3925	3755	42	1150	100	2760	5	1	41503222	1544	66.43	5.90	12	0.25	56.00	631.00	6200	20230823	-40.00	2500	20231101	48.80	4275	-12.98	20240328	2580	44.19	20240105	6200	-40.00	20230823	2500	48.80	20231101	3.98	N	391710	100	41 억	0	N	N	N	N
162	20240401	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3835	85	2	2.27	5611778790	1482369	32.60	3730	3845	3675	4875	2625	3750	3785.58	0.00	58232	4286	4017	3846	3577	3406	3932	3492	42	1125	100	2700	5	1	41503222	1592	68.48	6.08	12	3.57	56.00	631.00	6200	20230823	-38.15	2500	20231101	53.40	4275	-10.29	20240328	2580	48.64	20240105	6200	-38.15	20230823	2500	53.40	20231101	3.12	N	391710	100	41 억	0	N	N	N	N
163	20240401	150958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3745	-5	5	-0.13	5060180655	1337073	29.40	3730	3845	3675	4875	2625	3750	3784.52	0.00	52406	4286	4017	3846	3577	3406	3932	3492	42	1125	100	2700	5	1	41503222	1554	66.88	5.94	12	3.22	56.00	631.00	6200	20230823	-39.60	2500	20231101	49.80	4275	-12.40	20240328	2580	45.16	20240105	6200	-39.60	20230823	2500	49.80	20231101	3.12	N	391710	100	41 억	0	N	N	N	N
164	20240401	140952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3780	30	2	0.80	4490122675	1185317	26.06	3730	3845	3675	4875	2625	3750	3788.12	0.00	32277	4286	4017	3846	3577	3406	3932	3492	42	1125	100	2700	5	1	41503222	1569	67.50	5.99	12	2.86	56.00	631.00	6200	20230823	-39.03	2500	20231101	51.20	4275	-11.58	20240328	2580	46.51	20240105	6200	-39.03	20230823	2500	51.20	20231101	3.12	N	391710	100	41 억	0	N	N	N	N
165	20240401	130949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3785	35	2	0.93	4036539245	1064961	23.42	3730	3845	3675	4875	2625	3750	3790.32	0.00	18095	4286	4017	3846	3577	3406	3932	3492	42	1125	100	2700	5	1	41503222	1571	67.59	6.00	12	2.57	56.00	631.00	6200	20230823	-38.95	2500	20231101	51.40	4275	-11.46	20240328	2580	46.71	20240105	6200	-38.95	20230823	2500	51.40	20231101	3.12	N	391710	100	41 억	0	N	N	N	N
166	20240401	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3770	20	2	0.53	3728856715	983708	21.63	3730	3845	3675	4875	2625	3750	3790.62	0.00	656	4286	4017	3846	3577	3406	3932	3492	42	1125	100	2700	5	1	41503222	1565	67.32	5.97	12	2.37	56.00	631.00	6200	20230823	-39.19	2500	20231101	50.80	4275	-11.81	20240328	2580	46.12	20240105	6200	-39.19	20230823	2500	50.80	20231101	3.12	N	391710	100	41 억	0	N	N	N	N
167	20240401	110954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3815	65	2	1.73	3396528190	896021	19.70	3730	3845	3675	4875	2625	3750	3790.68	0.00	-8137	4286	4017	3846	3577	3406	3932	3492	42	1125	100	2700	5	1	41503222	1583	68.12	6.05	12	2.16	56.00	631.00	6200	20230823	-38.47	2500	20231101	52.60	4275	-10.76	20240328	2580	47.87	20240105	6200	-38.47	20230823	2500	52.60	20231101	3.12	N	391710	100	41 억	0	N	N	N	N
168	20240401	100951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3830	80	2	2.13	2823216720	745743	16.40	3730	3845	3675	4875	2625	3750	3785.78	0.00	-11374	4286	4017	3846	3577	3406	3932	3492	42	1125	100	2700	5	1	41503222	1590	68.39	6.07	12	1.80	56.00	631.00	6200	20230823	-38.23	2500	20231101	53.20	4275	-10.41	20240328	2580	48.45	20240105	6200	-38.23	20230823	2500	53.20	20231101	3.12	N	391710	100	41 억	0	N	N	N	N
169	20240401	090950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	3775	25	2	0.67	1034009510	275417	6.06	3730	3820	3675	4875	2625	3750	3754.34	0.00	7613	4286	4017	3846	3577	3406	3932	3492	42	1125	100	2700	5	1	41503222	1567	67.41	5.98	12	0.66	56.00	631.00	6200	20230823	-39.11	2500	20231101	51.00	4275	-11.70	20240328	2580	46.32	20240105	6200	-39.11	20230823	2500	51.00	20231101	3.12	N	391710	100	41 억	0	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History