KissMeData/072770/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 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	160643	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2280	-60	5	-2.56	1157190705	506514	134.27	2340	2340	2240	3040	1640	2340	2284.62	0.34	-63598	2440	2390	2315	2265	2190	2415	2290	346	700	500	1590	5	1	69122796	1576	-16.76	2.24	12	0.73	-136.00	1018.00	3785	20230719	-39.76	1690	20231020	34.91	3235	-29.52	20240401	1995	14.29	20240213	3785	-39.76	20230719	1690	34.91	20231020	1.64	N	072770	500	345 억	233510	N	N	N	N
3	20240430	150653	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	-50	5	-2.14	1109644685	485605	128.73	2340	2340	2240	3040	1640	2340	2285.08	0.34	-55292	2440	2390	2315	2265	2190	2415	2290	346	700	500	1590	5	1	69122796	1583	-16.84	2.25	12	0.70	-136.00	1018.00	3785	20230719	-39.50	1690	20231020	35.50	3235	-29.21	20240401	1995	14.79	20240213	3785	-39.50	20230719	1690	35.50	20231020	1.64	N	072770	500	345 억	233510	N	N	N	N
4	20240430	140654	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2255	-85	5	-3.63	863609255	376488	99.80	2340	2340	2250	3040	1640	2340	2293.86	0.34	-43015	2440	2390	2315	2265	2190	2415	2290	346	700	500	1590	5	1	69122796	1559	-16.58	2.22	12	0.54	-136.00	1018.00	3785	20230719	-40.42	1690	20231020	33.43	3235	-30.29	20240401	1995	13.03	20240213	3785	-40.42	20230719	1690	33.43	20231020	1.64	N	072770	500	345 억	233510	N	N	N	N
5	20240430	130653	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	-40	5	-1.71	496433785	214836	56.95	2340	2340	2290	3040	1640	2340	2310.76	0.34	-3413	2440	2390	2315	2265	2190	2415	2290	346	700	500	1590	5	1	69122796	1590	-16.91	2.26	12	0.31	-136.00	1018.00	3785	20230719	-39.23	1690	20231020	36.09	3235	-28.90	20240401	1995	15.29	20240213	3785	-39.23	20230719	1690	36.09	20231020	1.64	N	072770	500	345 억	233510	N	N	N	N
6	20240430	120653	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	-25	5	-1.07	342376180	147854	39.19	2340	2340	2290	3040	1640	2340	2315.64	0.34	8107	2440	2390	2315	2265	2190	2415	2290	346	700	500	1590	5	1	69122796	1600	-17.02	2.27	12	0.21	-136.00	1018.00	3785	20230719	-38.84	1690	20231020	36.98	3235	-28.44	20240401	1995	16.04	20240213	3785	-38.84	20230719	1690	36.98	20231020	1.64	N	072770	500	345 억	233510	N	N	N	N
7	20240430	110651	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	-25	5	-1.07	283771675	122438	32.46	2340	2340	2290	3040	1640	2340	2317.68	0.34	21187	2440	2390	2315	2265	2190	2415	2290	346	700	500	1590	5	1	69122796	1600	-17.02	2.27	12	0.18	-136.00	1018.00	3785	20230719	-38.84	1690	20231020	36.98	3235	-28.44	20240401	1995	16.04	20240213	3785	-38.84	20230719	1690	36.98	20231020	1.64	N	072770	500	345 억	233510	N	N	N	N
8	20240430	100651	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	-20	5	-0.85	252099530	108775	28.83	2340	2340	2290	3040	1640	2340	2317.62	0.34	27757	2440	2390	2315	2265	2190	2415	2290	346	700	500	1590	5	1	69122796	1604	-17.06	2.28	12	0.16	-136.00	1018.00	3785	20230719	-38.71	1690	20231020	37.28	3235	-28.28	20240401	1995	16.29	20240213	3785	-38.71	20230719	1690	37.28	20231020	1.64	N	072770	500	345 억	233510	N	N	N	N
9	20240430	090701	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2290	-50	5	-2.14	35614430	15446	4.09	2340	2340	2290	3040	1640	2340	2305.74	0.34	1430	2440	2390	2315	2265	2190	2415	2290	346	700	500	1590	5	1	69122796	1583	-16.84	2.25	12	0.02	-136.00	1018.00	3785	20230719	-39.50	1690	20231020	35.50	3235	-29.21	20240401	1995	14.79	20240213	3785	-39.50	20230719	1690	35.50	20231020	1.64	N	072770	500	345 억	233510	N	N	N	N
10	20240429	160641	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	55	2	2.41	863921500	376778	170.63	2285	2365	2240	2970	1600	2285	2292.85	0.28	39986	2418	2351	2318	2251	2218	2335	2235	346	685	500	1550	5	1	69122796	1617	-17.21	2.30	12	0.55	-136.00	1018.00	3785	20230719	-38.18	1690	20231020	38.46	3235	-27.67	20240401	1995	17.29	20240213	3785	-38.18	20230719	1690	38.46	20231020	1.61	N	072770	500	345 억	193316	N	N	N	N
11	20240429	150651	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2325	40	2	1.75	813936845	355365	160.94	2285	2365	2240	2970	1600	2285	2290.42	0.28	33666	2418	2351	2318	2251	2218	2335	2235	346	685	500	1550	5	1	69122796	1607	-17.10	2.28	12	0.51	-136.00	1018.00	3785	20230719	-38.57	1690	20231020	37.57	3235	-28.13	20240401	1995	16.54	20240213	3785	-38.57	20230719	1690	37.57	20231020	1.61	N	072770	500	345 억	193316	N	N	N	N
12	20240429	140627	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2310	25	2	1.09	697300080	305204	138.22	2285	2365	2240	2970	1600	2285	2284.70	0.28	29677	2418	2351	2318	2251	2218	2335	2235	346	685	500	1550	5	1	69122796	1597	-16.99	2.27	12	0.44	-136.00	1018.00	3785	20230719	-38.97	1690	20231020	36.69	3235	-28.59	20240401	1995	15.79	20240213	3785	-38.97	20230719	1690	36.69	20231020	1.61	N	072770	500	345 억	193316	N	N	N	N
13	20240429	130651	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	45	2	1.97	670283000	293514	132.93	2285	2365	2240	2970	1600	2285	2283.65	0.28	29543	2418	2351	2318	2251	2218	2335	2235	346	685	500	1550	5	1	69122796	1611	-17.13	2.29	12	0.42	-136.00	1018.00	3785	20230719	-38.44	1690	20231020	37.87	3235	-27.98	20240401	1995	16.79	20240213	3785	-38.44	20230719	1690	37.87	20231020	1.61	N	072770	500	345 억	193316	N	N	N	N
14	20240429	120651	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	35	2	1.53	601128630	263749	119.45	2285	2365	2240	2970	1600	2285	2279.17	0.28	33155	2418	2351	2318	2251	2218	2335	2235	346	685	500	1550	5	1	69122796	1604	-17.06	2.28	12	0.38	-136.00	1018.00	3785	20230719	-38.71	1690	20231020	37.28	3235	-28.28	20240401	1995	16.29	20240213	3785	-38.71	20230719	1690	37.28	20231020	1.61	N	072770	500	345 억	193316	N	N	N	N
15	20240429	110631	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2255	-30	5	-1.31	338503435	149852	67.86	2285	2315	2240	2970	1600	2285	2258.92	0.28	6327	2418	2351	2318	2251	2218	2335	2235	346	685	500	1550	5	1	69122796	1559	-16.58	2.22	12	0.22	-136.00	1018.00	3785	20230719	-40.42	1690	20231020	33.43	3235	-30.29	20240401	1995	13.03	20240213	3785	-40.42	20230719	1690	33.43	20231020	1.61	N	072770	500	345 억	193316	N	N	N	N
16	20240429	100651	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2250	-35	5	-1.53	232830770	102914	46.61	2285	2315	2240	2970	1600	2285	2262.38	0.28	2644	2418	2351	2318	2251	2218	2335	2235	346	685	500	1550	5	1	69122796	1555	-16.54	2.21	12	0.15	-136.00	1018.00	3785	20230719	-40.55	1690	20231020	33.14	3235	-30.45	20240401	1995	12.78	20240213	3785	-40.55	20230719	1690	33.14	20231020	1.61	N	072770	500	345 억	193316	N	N	N	N
17	20240429	090650	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2305	20	2	0.88	9804185	4276	1.94	2285	2315	2275	2970	1600	2285	2292.84	0.28	-72	2418	2351	2318	2251	2218	2335	2235	346	685	500	1550	5	1	69122796	1593	-16.95	2.26	12	0.01	-136.00	1018.00	3785	20230719	-39.10	1690	20231020	36.39	3235	-28.75	20240401	1995	15.54	20240213	3785	-39.10	20230719	1690	36.39	20231020	1.61	N	072770	500	345 억	193316	N	N	N	N
18	20240426	160648	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2285	-45	5	-1.93	511424345	220624	74.66	2355	2385	2285	3025	1635	2330	2318.10	0.31	-25025	2503	2416	2363	2276	2223	2460	2320	346	695	500	1580	5	1	69122796	1579	-16.80	2.24	12	0.32	-136.00	1018.00	3785	20230719	-39.63	1690	20231020	35.21	3235	-29.37	20240401	1995	14.54	20240213	3785	-39.63	20230719	1690	35.21	20231020	1.62	N	072770	500	345 억	216706	N	N	N	N
19	20240426	150649	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2300	-30	5	-1.29	431360170	185663	62.83	2355	2385	2295	3025	1635	2330	2323.35	0.31	-20604	2503	2416	2363	2276	2223	2460	2320	346	695	500	1580	5	1	69122796	1590	-16.91	2.26	12	0.27	-136.00	1018.00	3785	20230719	-39.23	1690	20231020	36.09	3235	-28.90	20240401	1995	15.29	20240213	3785	-39.23	20230719	1690	36.09	20231020	1.62	N	072770	500	345 억	216706	N	N	N	N
20	20240426	140646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	-15	5	-0.64	372050215	159868	54.10	2355	2385	2295	3025	1635	2330	2327.23	0.31	-15115	2503	2416	2363	2276	2223	2460	2320	346	695	500	1580	5	1	69122796	1600	-17.02	2.27	12	0.23	-136.00	1018.00	3785	20230719	-38.84	1690	20231020	36.98	3235	-28.44	20240401	1995	16.04	20240213	3785	-38.84	20230719	1690	36.98	20231020	1.62	N	072770	500	345 억	216706	N	N	N	N
21	20240426	130647	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	10	2	0.43	233024975	99743	33.75	2355	2385	2310	3025	1635	2330	2336.25	0.31	-12648	2503	2416	2363	2276	2223	2460	2320	346	695	500	1580	5	1	69122796	1617	-17.21	2.30	12	0.14	-136.00	1018.00	3785	20230719	-38.18	1690	20231020	38.46	3235	-27.67	20240401	1995	17.29	20240213	3785	-38.18	20230719	1690	38.46	20231020	1.62	N	072770	500	345 억	216706	N	N	N	N
22	20240426	120646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2320	-10	5	-0.43	203971370	87290	29.54	2355	2385	2310	3025	1635	2330	2336.71	0.31	-9829	2503	2416	2363	2276	2223	2460	2320	346	695	500	1580	5	1	69122796	1604	-17.06	2.28	12	0.13	-136.00	1018.00	3785	20230719	-38.71	1690	20231020	37.28	3235	-28.28	20240401	1995	16.29	20240213	3785	-38.71	20230719	1690	37.28	20231020	1.62	N	072770	500	345 억	216706	N	N	N	N
23	20240426	110646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2315	-15	5	-0.64	187076050	80021	27.08	2355	2385	2310	3025	1635	2330	2337.84	0.31	-7739	2503	2416	2363	2276	2223	2460	2320	346	695	500	1580	5	1	69122796	1600	-17.02	2.27	12	0.12	-136.00	1018.00	3785	20230719	-38.84	1690	20231020	36.98	3235	-28.44	20240401	1995	16.04	20240213	3785	-38.84	20230719	1690	36.98	20231020	1.62	N	072770	500	345 억	216706	N	N	N	N
24	20240426	100645	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	10	2	0.43	137743220	58732	19.87	2355	2385	2320	3025	1635	2330	2345.28	0.31	-4019	2503	2416	2363	2276	2223	2460	2320	346	695	500	1580	5	1	69122796	1617	-17.21	2.30	12	0.08	-136.00	1018.00	3785	20230719	-38.18	1690	20231020	38.46	3235	-27.67	20240401	1995	17.29	20240213	3785	-38.18	20230719	1690	38.46	20231020	1.62	N	072770	500	345 억	216706	N	N	N	N
25	20240426	090649	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2355	25	2	1.07	41441525	17513	5.93	2355	2385	2355	3025	1635	2330	2366.33	0.31	-4071	2503	2416	2363	2276	2223	2460	2320	346	695	500	1580	5	1	69122796	1628	-17.32	2.31	12	0.03	-136.00	1018.00	3785	20230719	-37.78	1690	20231020	39.35	3235	-27.20	20240401	1995	18.05	20240213	3785	-37.78	20230719	1690	39.35	20231020	1.62	N	072770	500	345 억	216706	N	N	N	N
26	20240425	160642	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	0	3	0.00	696703455	294451	113.46	2315	2450	2310	3025	1635	2330	2366.12	0.32	-5197	2406	2367	2336	2297	2266	2352	2282	346	695	500	1580	5	1	69122796	1611	-17.13	2.29	12	0.43	-136.00	1018.00	3785	20230719	-38.44	1690	20231020	37.87	3235	-27.98	20240401	1995	16.79	20240213	3785	-38.44	20230719	1690	37.87	20231020	1.59	N	072770	500	345 억	221081	N	N	N	N
27	20240425	150647	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	5	2	0.21	678121890	286474	110.39	2315	2450	2310	3025	1635	2330	2367.14	0.32	-7083	2406	2367	2336	2297	2266	2352	2282	346	695	500	1580	5	1	69122796	1614	-17.17	2.29	12	0.41	-136.00	1018.00	3785	20230719	-38.31	1690	20231020	38.17	3235	-27.82	20240401	1995	17.04	20240213	3785	-38.31	20230719	1690	38.17	20231020	1.59	N	072770	500	345 억	221081	N	N	N	N
28	20240425	140643	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	10	2	0.43	607044055	256044	98.66	2315	2450	2310	3025	1635	2330	2370.87	0.32	-15324	2406	2367	2336	2297	2266	2352	2282	346	695	500	1580	5	1	69122796	1617	-17.21	2.30	12	0.37	-136.00	1018.00	3785	20230719	-38.18	1690	20231020	38.46	3235	-27.67	20240401	1995	17.29	20240213	3785	-38.18	20230719	1690	38.46	20231020	1.59	N	072770	500	345 억	221081	N	N	N	N
29	20240425	130646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	30	2	1.29	574470230	242162	93.31	2315	2450	2310	3025	1635	2330	2372.26	0.32	-14930	2406	2367	2336	2297	2266	2352	2282	346	695	500	1580	5	1	69122796	1631	-17.35	2.32	12	0.35	-136.00	1018.00	3785	20230719	-37.65	1690	20231020	39.64	3235	-27.05	20240401	1995	18.30	20240213	3785	-37.65	20230719	1690	39.64	20231020	1.59	N	072770	500	345 억	221081	N	N	N	N
30	20240425	120642	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	40	2	1.72	507113085	213618	82.32	2315	2450	2310	3025	1635	2330	2373.94	0.32	517	2406	2367	2336	2297	2266	2352	2282	346	695	500	1580	5	1	69122796	1638	-17.43	2.33	12	0.31	-136.00	1018.00	3785	20230719	-37.38	1690	20231020	40.24	3235	-26.74	20240401	1995	18.80	20240213	3785	-37.38	20230719	1690	40.24	20231020	1.59	N	072770	500	345 억	221081	N	N	N	N
31	20240425	110644	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	40	2	1.72	480940610	202555	78.05	2315	2450	2310	3025	1635	2330	2374.38	0.32	700	2406	2367	2336	2297	2266	2352	2282	346	695	500	1580	5	1	69122796	1638	-17.43	2.33	12	0.29	-136.00	1018.00	3785	20230719	-37.38	1690	20231020	40.24	3235	-26.74	20240401	1995	18.80	20240213	3785	-37.38	20230719	1690	40.24	20231020	1.59	N	072770	500	345 억	221081	N	N	N	N
32	20240425	100644	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	30	2	1.29	147371690	63427	24.44	2315	2360	2310	3025	1635	2330	2323.48	0.32	20671	2406	2367	2336	2297	2266	2352	2282	346	695	500	1580	5	1	69122796	1631	-17.35	2.32	12	0.09	-136.00	1018.00	3785	20230719	-37.65	1690	20231020	39.64	3235	-27.05	20240401	1995	18.30	20240213	3785	-37.65	20230719	1690	39.64	20231020	1.59	N	072770	500	345 억	221081	N	N	N	N
33	20240425	090646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2325	-5	5	-0.21	38912485	16825	6.48	2315	2330	2310	3025	1635	2330	2312.73	0.32	-491	2406	2367	2336	2297	2266	2352	2282	346	695	500	1580	5	1	69122796	1607	-17.10	2.28	12	0.02	-136.00	1018.00	3785	20230719	-38.57	1690	20231020	37.57	3235	-28.13	20240401	1995	16.54	20240213	3785	-38.57	20230719	1690	37.57	20231020	1.59	N	072770	500	345 억	221081	N	N	N	N
34	20240424	160633	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	-15	5	-0.64	599884065	257279	94.14	2375	2375	2305	3045	1645	2345	2331.67	0.28	25792	2445	2395	2370	2320	2295	2382	2307	346	700	500	1590	5	1	69122796	1611	-17.13	2.29	12	0.37	-136.00	1018.00	3785	20230719	-38.44	1690	20231020	37.87	3235	-27.98	20240401	1995	16.79	20240213	3785	-38.44	20230719	1690	37.87	20231020	1.58	N	072770	500	345 억	195288	N	N	N	N
35	20240424	150641	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	-15	5	-0.64	580612825	249006	91.11	2375	2375	2305	3045	1645	2345	2331.72	0.28	24855	2445	2395	2370	2320	2295	2382	2307	346	700	500	1590	5	1	69122796	1611	-17.13	2.29	12	0.36	-136.00	1018.00	3785	20230719	-38.44	1690	20231020	37.87	3235	-27.98	20240401	1995	16.79	20240213	3785	-38.44	20230719	1690	37.87	20231020	1.58	N	072770	500	345 억	195288	N	N	N	N
36	20240424	140640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2330	-15	5	-0.64	507256020	217459	79.57	2375	2375	2305	3045	1645	2345	2332.65	0.28	5321	2445	2395	2370	2320	2295	2382	2307	346	700	500	1590	5	1	69122796	1611	-17.13	2.29	12	0.31	-136.00	1018.00	3785	20230719	-38.44	1690	20231020	37.87	3235	-27.98	20240401	1995	16.79	20240213	3785	-38.44	20230719	1690	37.87	20231020	1.58	N	072770	500	345 억	195288	N	N	N	N
37	20240424	130646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	-10	5	-0.43	354518850	151620	55.48	2375	2375	2320	3045	1645	2345	2338.21	0.28	2344	2445	2395	2370	2320	2295	2382	2307	346	700	500	1590	5	1	69122796	1614	-17.17	2.29	12	0.22	-136.00	1018.00	3785	20230719	-38.31	1690	20231020	38.17	3235	-27.82	20240401	1995	17.04	20240213	3785	-38.31	20230719	1690	38.17	20231020	1.58	N	072770	500	345 억	195288	N	N	N	N
38	20240424	120642	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2335	-10	5	-0.43	294931770	125971	46.09	2375	2375	2320	3045	1645	2345	2341.27	0.28	-877	2445	2395	2370	2320	2295	2382	2307	346	700	500	1590	5	1	69122796	1614	-17.17	2.29	12	0.18	-136.00	1018.00	3785	20230719	-38.31	1690	20231020	38.17	3235	-27.82	20240401	1995	17.04	20240213	3785	-38.31	20230719	1690	38.17	20231020	1.58	N	072770	500	345 억	195288	N	N	N	N
39	20240424	110640	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	0	3	0.00	258840245	110475	40.42	2375	2375	2320	3045	1645	2345	2342.98	0.28	-2506	2445	2395	2370	2320	2295	2382	2307	346	700	500	1590	5	1	69122796	1621	-17.24	2.30	12	0.16	-136.00	1018.00	3785	20230719	-38.04	1690	20231020	38.76	3235	-27.51	20240401	1995	17.54	20240213	3785	-38.04	20230719	1690	38.76	20231020	1.58	N	072770	500	345 억	195288	N	N	N	N
40	20240424	100639	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2340	-5	5	-0.21	151220450	64263	23.51	2375	2375	2335	3045	1645	2345	2353.15	0.28	-8297	2445	2395	2370	2320	2295	2382	2307	346	700	500	1590	5	1	69122796	1617	-17.21	2.30	12	0.09	-136.00	1018.00	3785	20230719	-38.18	1690	20231020	38.46	3235	-27.67	20240401	1995	17.29	20240213	3785	-38.18	20230719	1690	38.46	20231020	1.58	N	072770	500	345 억	195288	N	N	N	N
41	20240424	090642	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2350	5	2	0.21	9445625	4014	1.47	2375	2375	2345	3045	1645	2345	2353.17	0.28	-1596	2445	2395	2370	2320	2295	2382	2307	346	700	500	1590	5	1	69122796	1624	-17.28	2.31	12	0.01	-136.00	1018.00	3785	20230719	-37.91	1690	20231020	39.05	3235	-27.36	20240401	1995	17.79	20240213	3785	-37.91	20230719	1690	39.05	20231020	1.58	N	072770	500	345 억	195288	N	N	N	N
42	20240423	160618	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2345	-40	5	-1.68	643718030	272318	87.97	2385	2420	2345	3100	1670	2385	2363.93	0.24	24191	2501	2442	2411	2352	2321	2427	2337	346	715	500	1620	5	1	69122796	1621	-17.24	2.30	12	0.39	-136.00	1018.00	3785	20230719	-38.04	1690	20231020	38.76	3235	-27.51	20240401	1995	17.54	20240213	3785	-38.04	20230719	1690	38.76	20231020	1.63	N	072770	500	345 억	167325	N	N	N	N
43	20240423	150638	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	-25	5	-1.05	603236130	255061	82.40	2385	2420	2345	3100	1670	2385	2365.07	0.24	26618	2501	2442	2411	2352	2321	2427	2337	346	715	500	1620	5	1	69122796	1631	-17.35	2.32	12	0.37	-136.00	1018.00	3785	20230719	-37.65	1690	20231020	39.64	3235	-27.05	20240401	1995	18.30	20240213	3785	-37.65	20230719	1690	39.64	20231020	1.63	N	072770	500	345 억	167325	N	N	N	N
44	20240423	140639	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	-25	5	-1.05	516759255	218366	70.54	2385	2420	2345	3100	1670	2385	2366.48	0.24	17091	2501	2442	2411	2352	2321	2427	2337	346	715	500	1620	5	1	69122796	1631	-17.35	2.32	12	0.32	-136.00	1018.00	3785	20230719	-37.65	1690	20231020	39.64	3235	-27.05	20240401	1995	18.30	20240213	3785	-37.65	20230719	1690	39.64	20231020	1.63	N	072770	500	345 억	167325	N	N	N	N
45	20240423	130637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2365	-20	5	-0.84	429060645	181107	58.51	2385	2420	2345	3100	1670	2385	2369.10	0.24	7258	2501	2442	2411	2352	2321	2427	2337	346	715	500	1620	5	1	69122796	1635	-17.39	2.32	12	0.26	-136.00	1018.00	3785	20230719	-37.52	1690	20231020	39.94	3235	-26.89	20240401	1995	18.55	20240213	3785	-37.52	20230719	1690	39.94	20231020	1.63	N	072770	500	345 억	167325	N	N	N	N
46	20240423	120637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-15	5	-0.63	353024505	148827	48.08	2385	2420	2350	3100	1670	2385	2372.05	0.24	5522	2501	2442	2411	2352	2321	2427	2337	346	715	500	1620	5	1	69122796	1638	-17.43	2.33	12	0.22	-136.00	1018.00	3785	20230719	-37.38	1690	20231020	40.24	3235	-26.74	20240401	1995	18.80	20240213	3785	-37.38	20230719	1690	40.24	20231020	1.63	N	072770	500	345 억	167325	N	N	N	N
47	20240423	110639	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	-25	5	-1.05	334388300	140937	45.53	2385	2420	2350	3100	1670	2385	2372.61	0.24	3946	2501	2442	2411	2352	2321	2427	2337	346	715	500	1620	5	1	69122796	1631	-17.35	2.32	12	0.20	-136.00	1018.00	3785	20230719	-37.65	1690	20231020	39.64	3235	-27.05	20240401	1995	18.30	20240213	3785	-37.65	20230719	1690	39.64	20231020	1.63	N	072770	500	345 억	167325	N	N	N	N
48	20240423	100638	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-15	5	-0.63	182690555	76534	24.72	2385	2420	2360	3100	1670	2385	2387.05	0.24	2776	2501	2442	2411	2352	2321	2427	2337	346	715	500	1620	5	1	69122796	1638	-17.43	2.33	12	0.11	-136.00	1018.00	3785	20230719	-37.38	1690	20231020	40.24	3235	-26.74	20240401	1995	18.80	20240213	3785	-37.38	20230719	1690	40.24	20231020	1.63	N	072770	500	345 억	167325	N	N	N	N
49	20240423	090638	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	30	2	1.26	35121595	14635	4.73	2385	2415	2385	3100	1670	2385	2399.84	0.24	1933	2501	2442	2411	2352	2321	2427	2337	346	715	500	1620	5	1	69122796	1669	-17.76	2.37	12	0.02	-136.00	1018.00	3785	20230719	-36.20	1690	20231020	42.90	3235	-25.35	20240401	1995	21.05	20240213	3785	-36.20	20230719	1690	42.90	20231020	1.63	N	072770	500	345 억	167325	N	N	N	N
50	20240422	160636	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-50	5	-2.05	742381965	307820	56.32	2435	2470	2380	3165	1705	2435	2411.82	0.25	-7073	2598	2516	2448	2366	2298	2482	2332	346	730	500	1650	5	1	69122796	1649	-17.54	2.34	12	0.45	-136.00	1018.00	3785	20230719	-36.99	1690	20231020	41.12	3235	-26.28	20240401	1995	19.55	20240213	3785	-36.99	20230719	1690	41.12	20231020	1.64	N	072770	500	345 억	174398	N	N	N	N
51	20240422	150635	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	-40	5	-1.64	716182745	296868	54.31	2435	2470	2380	3165	1705	2435	2412.46	0.25	-7925	2598	2516	2448	2366	2298	2482	2332	346	730	500	1650	5	1	69122796	1655	-17.61	2.35	12	0.43	-136.00	1018.00	3785	20230719	-36.72	1690	20231020	41.72	3235	-25.97	20240401	1995	20.05	20240213	3785	-36.72	20230719	1690	41.72	20231020	1.64	N	072770	500	345 억	174398	N	N	N	N
52	20240422	140635	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	-40	5	-1.64	626711195	259388	47.46	2435	2470	2385	3165	1705	2435	2416.11	0.25	-12019	2598	2516	2448	2366	2298	2482	2332	346	730	500	1650	5	1	69122796	1655	-17.61	2.35	12	0.38	-136.00	1018.00	3785	20230719	-36.72	1690	20231020	41.72	3235	-25.97	20240401	1995	20.05	20240213	3785	-36.72	20230719	1690	41.72	20231020	1.64	N	072770	500	345 억	174398	N	N	N	N
53	20240422	130633	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2405	-30	5	-1.23	550821905	227750	41.67	2435	2470	2385	3165	1705	2435	2418.54	0.25	-15575	2598	2516	2448	2366	2298	2482	2332	346	730	500	1650	5	1	69122796	1662	-17.68	2.36	12	0.33	-136.00	1018.00	3785	20230719	-36.46	1690	20231020	42.31	3235	-25.66	20240401	1995	20.55	20240213	3785	-36.46	20230719	1690	42.31	20231020	1.64	N	072770	500	345 억	174398	N	N	N	N
54	20240422	120633	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	-35	5	-1.44	503218400	207900	38.04	2435	2470	2390	3165	1705	2435	2420.48	0.25	-14654	2598	2516	2448	2366	2298	2482	2332	346	730	500	1650	5	1	69122796	1659	-17.65	2.36	12	0.30	-136.00	1018.00	3785	20230719	-36.59	1690	20231020	42.01	3235	-25.81	20240401	1995	20.30	20240213	3785	-36.59	20230719	1690	42.01	20231020	1.64	N	072770	500	345 억	174398	N	N	N	N
55	20240422	110633	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2420	-15	5	-0.62	394289655	162463	29.72	2435	2470	2405	3165	1705	2435	2426.95	0.25	-10689	2598	2516	2448	2366	2298	2482	2332	346	730	500	1650	5	1	69122796	1673	-17.79	2.38	12	0.24	-136.00	1018.00	3785	20230719	-36.06	1690	20231020	43.20	3235	-25.19	20240401	1995	21.30	20240213	3785	-36.06	20230719	1690	43.20	20231020	1.64	N	072770	500	345 억	174398	N	N	N	N
56	20240422	100634	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	0	3	0.00	238891995	98279	17.98	2435	2470	2410	3165	1705	2435	2430.75	0.25	10135	2598	2516	2448	2366	2298	2482	2332	346	730	500	1650	5	1	69122796	1683	-17.90	2.39	12	0.14	-136.00	1018.00	3785	20230719	-35.67	1690	20231020	44.08	3235	-24.73	20240401	1995	22.06	20240213	3785	-35.67	20230719	1690	44.08	20231020	1.64	N	072770	500	345 억	174398	N	N	N	N
57	20240422	090634	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	0	3	0.00	50887120	20980	3.84	2435	2465	2410	3165	1705	2435	2425.51	0.25	773	2598	2516	2448	2366	2298	2482	2332	346	730	500	1650	5	1	69122796	1683	-17.90	2.39	12	0.03	-136.00	1018.00	3785	20230719	-35.67	1690	20231020	44.08	3235	-24.73	20240401	1995	22.06	20240213	3785	-35.67	20230719	1690	44.08	20231020	1.64	N	072770	500	345 억	174398	N	N	N	N
58	20240419	160606	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	-70	5	-2.79	1322722215	545414	90.54	2470	2530	2380	3255	1755	2505	2425.15	0.18	51300	2611	2557	2496	2442	2381	2585	2470	346	750	500	1700	5	1	69122796	1683	-17.90	2.39	12	0.79	-136.00	1018.00	3785	20230719	-35.67	1690	20231020	44.08	3235	-24.73	20240401	1995	22.06	20240213	3785	-35.67	20230719	1690	44.08	20231020	1.63	N	072770	500	345 억	122902	N	N	N	N
59	20240419	150611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2420	-85	5	-3.39	1268733405	523153	86.84	2470	2530	2380	3255	1755	2505	2425.17	0.18	49064	2611	2557	2496	2442	2381	2585	2470	346	750	500	1700	5	1	69122796	1673	-17.79	2.38	12	0.76	-136.00	1018.00	3785	20230719	-36.06	1690	20231020	43.20	3235	-25.19	20240401	1995	21.30	20240213	3785	-36.06	20230719	1690	43.20	20231020	1.63	N	072770	500	345 억	122902	N	N	N	N
60	20240419	140605	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	-90	5	-3.59	1171430880	482831	80.15	2470	2530	2380	3255	1755	2505	2426.17	0.18	43031	2611	2557	2496	2442	2381	2585	2470	346	750	500	1700	5	1	69122796	1669	-17.76	2.37	12	0.70	-136.00	1018.00	3785	20230719	-36.20	1690	20231020	42.90	3235	-25.35	20240401	1995	21.05	20240213	3785	-36.20	20230719	1690	42.90	20231020	1.63	N	072770	500	345 억	122902	N	N	N	N
61	20240419	130607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-75	5	-2.99	1112418180	458380	76.09	2470	2530	2380	3255	1755	2505	2426.85	0.18	38011	2611	2557	2496	2442	2381	2585	2470	346	750	500	1700	5	1	69122796	1680	-17.87	2.39	12	0.66	-136.00	1018.00	3785	20230719	-35.80	1690	20231020	43.79	3235	-24.88	20240401	1995	21.80	20240213	3785	-35.80	20230719	1690	43.79	20231020	1.63	N	072770	500	345 억	122902	N	N	N	N
62	20240419	120604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-115	5	-4.59	1026580660	422640	70.16	2470	2530	2380	3255	1755	2505	2428.97	0.18	23900	2611	2557	2496	2442	2381	2585	2470	346	750	500	1700	5	1	69122796	1652	-17.57	2.35	12	0.61	-136.00	1018.00	3785	20230719	-36.86	1690	20231020	41.42	3235	-26.12	20240401	1995	19.80	20240213	3785	-36.86	20230719	1690	41.42	20231020	1.63	N	072770	500	345 억	122902	N	N	N	N
63	20240419	110610	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	-105	5	-4.19	761361470	311845	51.76	2470	2530	2390	3255	1755	2505	2441.47	0.18	9361	2611	2557	2496	2442	2381	2585	2470	346	750	500	1700	5	1	69122796	1659	-17.65	2.36	12	0.45	-136.00	1018.00	3785	20230719	-36.59	1690	20231020	42.01	3235	-25.81	20240401	1995	20.30	20240213	3785	-36.59	20230719	1690	42.01	20231020	1.63	N	072770	500	345 억	122902	N	N	N	N
64	20240419	100609	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	-40	5	-1.60	350408325	142052	23.58	2470	2530	2445	3255	1755	2505	2466.76	0.18	-6063	2611	2557	2496	2442	2381	2585	2470	346	750	500	1700	5	1	69122796	1704	-18.12	2.42	12	0.21	-136.00	1018.00	3785	20230719	-34.87	1690	20231020	45.86	3235	-23.80	20240401	1995	23.56	20240213	3785	-34.87	20230719	1690	45.86	20231020	1.63	N	072770	500	345 억	122902	N	N	N	N
65	20240419	090604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	-25	5	-1.00	72723870	29380	4.88	2470	2495	2465	3255	1755	2505	2475.27	0.18	6608	2611	2557	2496	2442	2381	2585	2470	346	750	500	1700	5	1	69122796	1714	-18.24	2.44	12	0.04	-136.00	1018.00	3785	20230719	-34.48	1690	20231020	46.75	3235	-23.34	20240401	1995	24.31	20240213	3785	-34.48	20230719	1690	46.75	20231020	1.63	N	072770	500	345 억	122902	N	N	N	N
66	20240418	160604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	25	2	1.01	1490156195	596388	17.43	2475	2550	2435	3220	1740	2480	2498.62	0.10	56174	2966	2722	2601	2357	2236	2662	2297	346	740	500	1680	5	1	69122796	1732	-18.42	2.46	12	0.86	-136.00	1018.00	3785	20230719	-33.82	1690	20231020	48.22	3235	-22.57	20240401	1995	25.56	20240213	3785	-33.82	20230719	1690	48.22	20231020	1.69	N	072770	500	345 억	65772	N	N	N	N
67	20240418	150603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	25	2	1.01	1443043925	577573	16.88	2475	2550	2435	3220	1740	2480	2498.46	0.10	52352	2966	2722	2601	2357	2236	2662	2297	346	740	500	1680	5	1	69122796	1732	-18.42	2.46	12	0.84	-136.00	1018.00	3785	20230719	-33.82	1690	20231020	48.22	3235	-22.57	20240401	1995	25.56	20240213	3785	-33.82	20230719	1690	48.22	20231020	1.69	N	072770	500	345 억	65772	N	N	N	N
68	20240418	140608	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2490	10	2	0.40	1307219010	523268	15.29	2475	2550	2435	3220	1740	2480	2498.18	0.10	43515	2966	2722	2601	2357	2236	2662	2297	346	740	500	1680	5	1	69122796	1721	-18.31	2.45	12	0.76	-136.00	1018.00	3785	20230719	-34.21	1690	20231020	47.34	3235	-23.03	20240401	1995	24.81	20240213	3785	-34.21	20230719	1690	47.34	20231020	1.69	N	072770	500	345 억	65772	N	N	N	N
69	20240418	130604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	40	2	1.61	1172760185	469686	13.72	2475	2550	2435	3220	1740	2480	2496.90	0.10	43183	2966	2722	2601	2357	2236	2662	2297	346	740	500	1680	5	1	69122796	1742	-18.53	2.48	12	0.68	-136.00	1018.00	3785	20230719	-33.42	1690	20231020	49.11	3235	-22.10	20240401	1995	26.32	20240213	3785	-33.42	20230719	1690	49.11	20231020	1.69	N	072770	500	345 억	65772	N	N	N	N
70	20240418	120603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	20	2	0.81	1036686935	415685	12.15	2475	2550	2435	3220	1740	2480	2493.93	0.10	45231	2966	2722	2601	2357	2236	2662	2297	346	740	500	1680	5	1	69122796	1728	-18.38	2.46	12	0.60	-136.00	1018.00	3785	20230719	-33.95	1690	20231020	47.93	3235	-22.72	20240401	1995	25.31	20240213	3785	-33.95	20230719	1690	47.93	20231020	1.69	N	072770	500	345 억	65772	N	N	N	N
71	20240418	110604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	15	2	0.60	953017595	382167	11.17	2475	2550	2435	3220	1740	2480	2493.72	0.10	43763	2966	2722	2601	2357	2236	2662	2297	346	740	500	1680	5	1	69122796	1725	-18.35	2.45	12	0.55	-136.00	1018.00	3785	20230719	-34.08	1690	20231020	47.63	3235	-22.87	20240401	1995	25.06	20240213	3785	-34.08	20230719	1690	47.63	20231020	1.69	N	072770	500	345 억	65772	N	N	N	N
72	20240418	100605	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	25	2	1.01	715227000	287373	8.40	2475	2550	2435	3220	1740	2480	2488.85	0.10	40644	2966	2722	2601	2357	2236	2662	2297	346	740	500	1680	5	1	69122796	1732	-18.42	2.46	12	0.42	-136.00	1018.00	3785	20230719	-33.82	1690	20231020	48.22	3235	-22.57	20240401	1995	25.56	20240213	3785	-33.82	20230719	1690	48.22	20231020	1.69	N	072770	500	345 억	65772	N	N	N	N
73	20240418	090604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	20	2	0.81	241162470	98029	2.86	2475	2500	2435	3220	1740	2480	2460.10	0.10	33755	2966	2722	2601	2357	2236	2662	2297	346	740	500	1680	5	1	69122796	1728	-18.38	2.46	12	0.14	-136.00	1018.00	3785	20230719	-33.95	1690	20231020	47.93	3235	-22.72	20240401	1995	25.31	20240213	3785	-33.95	20230719	1690	47.93	20231020	1.69	N	072770	500	345 억	65772	N	N	N	N
74	20240417	160558	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	-60	5	-2.36	9030775570	3408009	49.29	2650	2845	2480	3300	1780	2540	2650.26	0.32	-151337	3000	2770	2545	2315	2090	2885	2430	346	760	500	1720	5	1	69122796	1714	-18.24	2.44	12	4.93	-136.00	1018.00	3785	20230719	-34.48	1690	20231020	46.75	3235	-23.34	20240401	1995	24.31	20240213	3785	-34.48	20230719	1690	46.75	20231020	1.68	N	072770	500	345 억	218388	N	N	N	N
75	20240417	150609	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	-35	5	-1.38	8710816235	3279556	47.43	2650	2845	2500	3300	1780	2540	2656.10	0.32	-142436	3000	2770	2545	2315	2090	2885	2430	346	760	500	1720	5	1	69122796	1732	-18.42	2.46	12	4.74	-136.00	1018.00	3785	20230719	-33.82	1690	20231020	48.22	3235	-22.57	20240401	1995	25.56	20240213	3785	-33.82	20230719	1690	48.22	20231020	1.68	N	072770	500	345 억	218388	N	N	N	N
76	20240417	140603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2540	0	3	0.00	8296349075	3115244	45.06	2650	2845	2525	3300	1780	2540	2663.15	0.32	-139501	3000	2770	2545	2315	2090	2885	2430	346	760	500	1720	5	1	69122796	1756	-18.68	2.50	12	4.51	-136.00	1018.00	3785	20230719	-32.89	1690	20231020	50.30	3235	-21.48	20240401	1995	27.32	20240213	3785	-32.89	20230719	1690	50.30	20231020	1.68	N	072770	500	345 억	218388	N	N	N	N
77	20240417	130606	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2545	5	2	0.20	8070244830	3026145	43.77	2650	2845	2525	3300	1780	2540	2666.84	0.32	-140622	3000	2770	2545	2315	2090	2885	2430	346	760	500	1720	5	1	69122796	1759	-18.71	2.50	12	4.38	-136.00	1018.00	3785	20230719	-32.76	1690	20231020	50.59	3235	-21.33	20240401	1995	27.57	20240213	3785	-32.76	20230719	1690	50.59	20231020	1.68	N	072770	500	345 억	218388	N	N	N	N
78	20240417	120607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2540	0	3	0.00	7903129150	2960466	42.82	2650	2845	2525	3300	1780	2540	2669.56	0.32	-136392	3000	2770	2545	2315	2090	2885	2430	346	760	500	1720	5	1	69122796	1756	-18.68	2.50	12	4.28	-136.00	1018.00	3785	20230719	-32.89	1690	20231020	50.30	3235	-21.48	20240401	1995	27.32	20240213	3785	-32.89	20230719	1690	50.30	20231020	1.68	N	072770	500	345 억	218388	N	N	N	N
79	20240417	110607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2560	20	2	0.79	7693991920	2878233	41.63	2650	2845	2525	3300	1780	2540	2673.17	0.32	-136591	3000	2770	2545	2315	2090	2885	2430	346	760	500	1720	5	1	69122796	1770	-18.82	2.51	12	4.16	-136.00	1018.00	3785	20230719	-32.36	1690	20231020	51.48	3235	-20.87	20240401	1995	28.32	20240213	3785	-32.36	20230719	1690	51.48	20231020	1.68	N	072770	500	345 억	218388	N	N	N	N
80	20240417	100603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2550	10	2	0.39	7298867955	2723019	39.38	2650	2845	2525	3300	1780	2540	2680.43	0.32	-149268	3000	2770	2545	2315	2090	2885	2430	346	760	500	1720	5	1	69122796	1763	-18.75	2.50	12	3.94	-136.00	1018.00	3785	20230719	-32.63	1690	20231020	50.89	3235	-21.17	20240401	1995	27.82	20240213	3785	-32.63	20230719	1690	50.89	20231020	1.68	N	072770	500	345 억	218388	N	N	N	N
81	20240417	090600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2680	140	2	5.51	4708952845	1720382	24.88	2650	2845	2600	3300	1780	2540	2737.16	0.32	-110894	3000	2770	2545	2315	2090	2885	2430	346	760	500	1720	5	1	69122796	1852	-19.71	2.63	12	2.49	-136.00	1018.00	3785	20230719	-29.19	1690	20231020	58.58	3235	-17.16	20240401	1995	34.34	20240213	3785	-29.19	20230719	1690	58.58	20231020	1.68	N	072770	500	345 억	218388	N	N	N	N
82	20240416	160605	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2540	105	2	4.31	16569109350	6383243	2094.67	2435	2775	2320	3165	1705	2435	2595.76	0.32	-11642	2518	2476	2438	2396	2358	2457	2377	346	730	500	1650	5	1	69122796	1756	-18.68	2.50	12	9.23	-136.00	1018.00	3785	20230719	-32.89	1690	20231020	50.30	3235	-21.48	20240401	1995	27.32	20240213	3785	-32.89	20230719	1690	50.30	20231020	1.73	N	072770	500	345 억	223893	N	N	N	N
83	20240416	150602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2515	80	2	3.29	15845481185	6096948	2000.72	2435	2775	2320	3165	1705	2435	2598.92	0.32	-41725	2518	2476	2438	2396	2358	2457	2377	346	730	500	1650	5	1	69122796	1738	-18.49	2.47	12	8.82	-136.00	1018.00	3785	20230719	-33.55	1690	20231020	48.82	3235	-22.26	20240401	1995	26.07	20240213	3785	-33.55	20230719	1690	48.82	20231020	1.73	N	072770	500	345 억	223893	N	N	N	N
84	20240416	140602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2610	175	2	7.19	1992477425	790106	259.27	2435	2630	2320	3165	1705	2435	2521.78	0.32	-34987	2518	2476	2438	2396	2358	2457	2377	346	730	500	1650	5	1	69122796	1804	-19.19	2.56	12	1.14	-136.00	1018.00	3785	20230719	-31.04	1690	20231020	54.44	3235	-19.32	20240401	1995	30.83	20240213	3785	-31.04	20230719	1690	54.44	20231020	1.73	N	072770	500	345 억	223893	N	N	N	N
85	20240416	130603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2530	95	2	3.90	682700490	281216	92.28	2435	2530	2320	3165	1705	2435	2427.67	0.32	-4243	2518	2476	2438	2396	2358	2457	2377	346	730	500	1650	5	1	69122796	1749	-18.60	2.49	12	0.41	-136.00	1018.00	3785	20230719	-33.16	1690	20231020	49.70	3235	-21.79	20240401	1995	26.82	20240213	3785	-33.16	20230719	1690	49.70	20231020	1.73	N	072770	500	345 억	223893	N	N	N	N
86	20240416	120605	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	10	2	0.41	424651615	177390	58.21	2435	2475	2320	3165	1705	2435	2393.89	0.32	-4826	2518	2476	2438	2396	2358	2457	2377	346	730	500	1650	5	1	69122796	1690	-17.98	2.40	12	0.26	-136.00	1018.00	3785	20230719	-35.40	1690	20231020	44.67	3235	-24.42	20240401	1995	22.56	20240213	3785	-35.40	20230719	1690	44.67	20231020	1.73	N	072770	500	345 억	223893	N	N	N	N
87	20240416	110602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	-25	5	-1.03	393361950	164452	53.97	2435	2475	2320	3165	1705	2435	2391.96	0.32	-6634	2518	2476	2438	2396	2358	2457	2377	346	730	500	1650	5	1	69122796	1666	-17.72	2.37	12	0.24	-136.00	1018.00	3785	20230719	-36.33	1690	20231020	42.60	3235	-25.50	20240401	1995	20.80	20240213	3785	-36.33	20230719	1690	42.60	20231020	1.73	N	072770	500	345 억	223893	N	N	N	N
88	20240416	100555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-55	5	-2.26	266684170	111646	36.64	2435	2475	2320	3165	1705	2435	2388.66	0.32	-16441	2518	2476	2438	2396	2358	2457	2377	346	730	500	1650	5	1	69122796	1645	-17.50	2.34	12	0.16	-136.00	1018.00	3785	20230719	-37.12	1690	20231020	40.83	3235	-26.43	20240401	1995	19.30	20240213	3785	-37.12	20230719	1690	40.83	20231020	1.73	N	072770	500	345 억	223893	N	N	N	N
89	20240416	090556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2420	-15	5	-0.62	28918965	11883	3.90	2435	2475	2420	3165	1705	2435	2433.64	0.32	942	2518	2476	2438	2396	2358	2457	2377	346	730	500	1650	5	1	69122796	1673	-17.79	2.38	12	0.02	-136.00	1018.00	3785	20230719	-36.06	1690	20231020	43.20	3235	-25.19	20240401	1995	21.30	20240213	3785	-36.06	20230719	1690	43.20	20231020	1.73	N	072770	500	345 억	223893	N	N	N	N
90	20240415	160554	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	-45	5	-1.81	737743650	304250	56.10	2480	2480	2400	3220	1740	2480	2424.76	0.29	22030	2616	2547	2491	2422	2366	2582	2457	346	740	500	1680	5	1	69122796	1683	-17.90	2.39	12	0.44	-136.00	1018.00	3785	20230719	-35.67	1690	20231020	44.08	3235	-24.73	20240401	1995	22.06	20240213	3785	-35.67	20230719	1690	44.08	20231020	1.81	N	072770	500	345 억	201851	N	N	N	N
91	20240415	150558	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	-20	5	-0.81	694244005	286426	52.82	2480	2480	2400	3220	1740	2480	2423.79	0.29	20081	2616	2547	2491	2422	2366	2582	2457	346	740	500	1680	5	1	69122796	1700	-18.09	2.42	12	0.41	-136.00	1018.00	3785	20230719	-35.01	1690	20231020	45.56	3235	-23.96	20240401	1995	23.31	20240213	3785	-35.01	20230719	1690	45.56	20231020	1.81	N	072770	500	345 억	201851	N	N	N	N
92	20240415	140553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	-25	5	-1.01	671228465	277016	51.08	2480	2480	2400	3220	1740	2480	2423.03	0.29	23411	2616	2547	2491	2422	2366	2582	2457	346	740	500	1680	5	1	69122796	1697	-18.05	2.41	12	0.40	-136.00	1018.00	3785	20230719	-35.14	1690	20231020	45.27	3235	-24.11	20240401	1995	23.06	20240213	3785	-35.14	20230719	1690	45.27	20231020	1.81	N	072770	500	345 억	201851	N	N	N	N
93	20240415	130548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	-40	5	-1.61	604535015	249844	46.07	2480	2480	2400	3220	1740	2480	2419.61	0.29	14012	2616	2547	2491	2422	2366	2582	2457	346	740	500	1680	5	1	69122796	1687	-17.94	2.40	12	0.36	-136.00	1018.00	3785	20230719	-35.54	1690	20231020	44.38	3235	-24.57	20240401	1995	22.31	20240213	3785	-35.54	20230719	1690	44.38	20231020	1.81	N	072770	500	345 억	201851	N	N	N	N
94	20240415	120556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	-40	5	-1.61	508567280	210328	38.79	2480	2480	2400	3220	1740	2480	2417.93	0.29	-7437	2616	2547	2491	2422	2366	2582	2457	346	740	500	1680	5	1	69122796	1687	-17.94	2.40	12	0.30	-136.00	1018.00	3785	20230719	-35.54	1690	20231020	44.38	3235	-24.57	20240401	1995	22.31	20240213	3785	-35.54	20230719	1690	44.38	20231020	1.81	N	072770	500	345 억	201851	N	N	N	N
95	20240415	110556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	-65	5	-2.62	447403370	185206	34.15	2480	2480	2400	3220	1740	2480	2415.65	0.29	-15438	2616	2547	2491	2422	2366	2582	2457	346	740	500	1680	5	1	69122796	1669	-17.76	2.37	12	0.27	-136.00	1018.00	3785	20230719	-36.20	1690	20231020	42.90	3235	-25.35	20240401	1995	21.05	20240213	3785	-36.20	20230719	1690	42.90	20231020	1.81	N	072770	500	345 억	201851	N	N	N	N
96	20240415	100553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	-65	5	-2.62	314386750	129909	23.96	2480	2480	2400	3220	1740	2480	2419.98	0.29	4424	2616	2547	2491	2422	2366	2582	2457	346	740	500	1680	5	1	69122796	1669	-17.76	2.37	12	0.19	-136.00	1018.00	3785	20230719	-36.20	1690	20231020	42.90	3235	-25.35	20240401	1995	21.05	20240213	3785	-36.20	20230719	1690	42.90	20231020	1.81	N	072770	500	345 억	201851	N	N	N	N
97	20240415	090557	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	-35	5	-1.41	72549120	29826	5.50	2480	2480	2400	3220	1740	2480	2432.16	0.29	3194	2616	2547	2491	2422	2366	2582	2457	346	740	500	1680	5	1	69122796	1690	-17.98	2.40	12	0.04	-136.00	1018.00	3785	20230719	-35.40	1690	20231020	44.67	3235	-24.42	20240401	1995	22.56	20240213	3785	-35.40	20230719	1690	44.67	20231020	1.81	N	072770	500	345 억	201851	N	N	N	N
98	20240412	160553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	25	2	1.02	1353042940	539715	19.03	2455	2560	2435	3190	1720	2455	2507.03	0.19	72208	2851	2652	2551	2352	2251	2752	2452	346	735	500	1660	5	1	69122796	1714	-18.24	2.44	12	0.78	-136.00	1018.00	3785	20230719	-34.48	1690	20231020	46.75	3235	-23.34	20240401	1995	24.31	20240213	3785	-34.48	20230719	1690	46.75	20231020	1.82	N	072770	500	345 억	129669	N	N	N	N
99	20240412	150554	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2490	35	2	1.43	1310687430	522648	18.43	2455	2560	2435	3190	1720	2455	2507.79	0.19	74530	2851	2652	2551	2352	2251	2752	2452	346	735	500	1660	5	1	69122796	1721	-18.31	2.45	12	0.76	-136.00	1018.00	3785	20230719	-34.21	1690	20231020	47.34	3235	-23.03	20240401	1995	24.81	20240213	3785	-34.21	20230719	1690	47.34	20231020	1.82	N	072770	500	345 억	129669	N	N	N	N
100	20240412	140552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	45	2	1.83	1061454560	423092	14.92	2455	2555	2435	3190	1720	2455	2508.81	0.19	92485	2851	2652	2551	2352	2251	2752	2452	346	735	500	1660	5	1	69122796	1728	-18.38	2.46	12	0.61	-136.00	1018.00	3785	20230719	-33.95	1690	20231020	47.93	3235	-22.72	20240401	1995	25.31	20240213	3785	-33.95	20230719	1690	47.93	20231020	1.82	N	072770	500	345 억	129669	N	N	N	N
101	20240412	130549	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2550	95	2	3.87	807892590	321921	11.35	2455	2555	2435	3190	1720	2455	2509.61	0.19	91290	2851	2652	2551	2352	2251	2752	2452	346	735	500	1660	5	1	69122796	1763	-18.75	2.50	12	0.47	-136.00	1018.00	3785	20230719	-32.63	1690	20231020	50.89	3235	-21.17	20240401	1995	27.82	20240213	3785	-32.63	20230719	1690	50.89	20231020	1.82	N	072770	500	345 억	129669	N	N	N	N
102	20240412	120552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2515	60	2	2.44	738628085	294547	10.39	2455	2545	2435	3190	1720	2455	2507.69	0.19	80175	2851	2652	2551	2352	2251	2752	2452	346	735	500	1660	5	1	69122796	1738	-18.49	2.47	12	0.43	-136.00	1018.00	3785	20230719	-33.55	1690	20231020	48.82	3235	-22.26	20240401	1995	26.07	20240213	3785	-33.55	20230719	1690	48.82	20231020	1.82	N	072770	500	345 억	129669	N	N	N	N
103	20240412	110549	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2525	70	2	2.85	622670580	248652	8.77	2455	2545	2435	3190	1720	2455	2504.20	0.19	72990	2851	2652	2551	2352	2251	2752	2452	346	735	500	1660	5	1	69122796	1745	-18.57	2.48	12	0.36	-136.00	1018.00	3785	20230719	-33.29	1690	20231020	49.41	3235	-21.95	20240401	1995	26.57	20240213	3785	-33.29	20230719	1690	49.41	20231020	1.82	N	072770	500	345 억	129669	N	N	N	N
104	20240412	100550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2515	60	2	2.44	512229735	204687	7.22	2455	2545	2435	3190	1720	2455	2502.52	0.19	44530	2851	2652	2551	2352	2251	2752	2452	346	735	500	1660	5	1	69122796	1738	-18.49	2.47	12	0.30	-136.00	1018.00	3785	20230719	-33.55	1690	20231020	48.82	3235	-22.26	20240401	1995	26.07	20240213	3785	-33.55	20230719	1690	48.82	20231020	1.82	N	072770	500	345 억	129669	N	N	N	N
105	20240412	090550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	5	2	0.20	80924715	32941	1.16	2455	2485	2435	3190	1720	2455	2456.66	0.19	9874	2851	2652	2551	2352	2251	2752	2452	346	735	500	1660	5	1	69122796	1700	-18.09	2.42	12	0.05	-136.00	1018.00	3785	20230719	-35.01	1690	20231020	45.56	3235	-23.96	20240401	1995	23.31	20240213	3785	-35.01	20230719	1690	45.56	20231020	1.82	N	072770	500	345 억	129669	N	N	N	N
106	20240411	160545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	-40	5	-1.60	7360719285	2830903	1304.04	2450	2750	2450	3240	1750	2495	2600.18	0.27	-58071	2558	2526	2498	2466	2438	2512	2452	346	745	500	1690	5	1	69122796	1697	-18.05	2.41	12	4.10	-136.00	1018.00	3785	20230719	-35.14	1690	20231020	45.27	3235	-24.11	20240401	1995	23.06	20240213	3785	-35.14	20230719	1690	45.27	20231020	1.80	N	072770	500	345 억	185913	N	N	N	N
107	20240411	150553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2510	15	2	0.60	7024365660	2694744	1241.32	2450	2750	2450	3240	1750	2495	2606.69	0.27	-18295	2558	2526	2498	2466	2438	2512	2452	346	745	500	1690	5	1	69122796	1735	-18.46	2.47	12	3.90	-136.00	1018.00	3785	20230719	-33.69	1690	20231020	48.52	3235	-22.41	20240401	1995	25.81	20240213	3785	-33.69	20230719	1690	48.52	20231020	1.80	N	072770	500	345 억	185913	N	N	N	N
108	20240411	140549	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2515	20	2	0.80	6491701625	2482298	1143.46	2450	2750	2450	3240	1750	2495	2615.20	0.27	14323	2558	2526	2498	2466	2438	2512	2452	346	745	500	1690	5	1	69122796	1738	-18.49	2.47	12	3.59	-136.00	1018.00	3785	20230719	-33.55	1690	20231020	48.82	3235	-22.26	20240401	1995	26.07	20240213	3785	-33.55	20230719	1690	48.82	20231020	1.80	N	072770	500	345 억	185913	N	N	N	N
109	20240411	130542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2600	105	2	4.21	1240478530	479136	220.71	2450	2645	2450	3240	1750	2495	2588.99	0.27	96302	2558	2526	2498	2466	2438	2512	2452	346	745	500	1690	5	1	69122796	1797	-19.12	2.55	12	0.69	-136.00	1018.00	3785	20230719	-31.31	1690	20231020	53.85	3235	-19.63	20240401	1995	30.33	20240213	3785	-31.31	20230719	1690	53.85	20231020	1.80	N	072770	500	345 억	185913	N	N	N	N
110	20240411	120550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2610	115	2	4.61	1021723365	395254	182.07	2450	2645	2450	3240	1750	2495	2584.98	0.27	78150	2558	2526	2498	2466	2438	2512	2452	346	745	500	1690	5	1	69122796	1804	-19.19	2.56	12	0.57	-136.00	1018.00	3785	20230719	-31.04	1690	20231020	54.44	3235	-19.32	20240401	1995	30.83	20240213	3785	-31.04	20230719	1690	54.44	20231020	1.80	N	072770	500	345 억	185913	N	N	N	N
111	20240411	110545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2590	95	2	3.81	843010850	326249	150.28	2450	2645	2450	3240	1750	2495	2583.95	0.27	32694	2558	2526	2498	2466	2438	2512	2452	346	745	500	1690	5	1	69122796	1790	-19.04	2.54	12	0.47	-136.00	1018.00	3785	20230719	-31.57	1690	20231020	53.25	3235	-19.94	20240401	1995	29.82	20240213	3785	-31.57	20230719	1690	53.25	20231020	1.80	N	072770	500	345 억	185913	N	N	N	N
112	20240411	100551	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2595	100	2	4.01	687382765	265946	122.51	2450	2645	2450	3240	1750	2495	2584.67	0.27	21345	2558	2526	2498	2466	2438	2512	2452	346	745	500	1690	5	1	69122796	1794	-19.08	2.55	12	0.38	-136.00	1018.00	3785	20230719	-31.44	1690	20231020	53.55	3235	-19.78	20240401	1995	30.08	20240213	3785	-31.44	20230719	1690	53.55	20231020	1.80	N	072770	500	345 억	185913	N	N	N	N
113	20240411	090547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	25	2	1.00	33808185	13508	6.22	2450	2525	2450	3240	1750	2495	2502.83	0.27	-1216	2558	2526	2498	2466	2438	2512	2452	346	745	500	1690	5	1	69122796	1742	-18.53	2.48	12	0.02	-136.00	1018.00	3785	20230719	-33.42	1690	20231020	49.11	3235	-22.10	20240401	1995	26.32	20240213	3785	-33.42	20230719	1690	49.11	20231020	1.80	N	072770	500	345 억	185913	N	N	N	N
114	20240409	160539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	10	2	0.40	491944835	197102	73.71	2510	2530	2470	3230	1740	2485	2495.89	0.20	50858	2618	2551	2518	2451	2418	2535	2435	346	745	500	1680	5	1	69122796	1725	-18.35	2.45	12	0.29	-136.00	1018.00	3785	20230719	-34.08	1690	20231020	47.63	3235	-22.87	20240401	1995	25.06	20240213	3785	-34.08	20230719	1690	47.63	20231020	1.80	N	072770	500	345 억	135055	N	N	N	N
115	20240409	150542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	10	2	0.40	418208180	167586	62.67	2510	2530	2470	3230	1740	2485	2495.48	0.20	48125	2618	2551	2518	2451	2418	2535	2435	346	745	500	1680	5	1	69122796	1725	-18.35	2.45	12	0.24	-136.00	1018.00	3785	20230719	-34.08	1690	20231020	47.63	3235	-22.87	20240401	1995	25.06	20240213	3785	-34.08	20230719	1690	47.63	20231020	1.80	N	072770	500	345 억	135055	N	N	N	N
116	20240409	140546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	20	2	0.80	308060080	123421	46.16	2510	2530	2470	3230	1740	2485	2496.01	0.20	34252	2618	2551	2518	2451	2418	2535	2435	346	745	500	1680	5	1	69122796	1732	-18.42	2.46	12	0.18	-136.00	1018.00	3785	20230719	-33.82	1690	20231020	48.22	3235	-22.57	20240401	1995	25.56	20240213	3785	-33.82	20230719	1690	48.22	20231020	1.80	N	072770	500	345 억	135055	N	N	N	N
117	20240409	130540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	20	2	0.80	264975145	106203	39.72	2510	2530	2470	3230	1740	2485	2494.99	0.20	24976	2618	2551	2518	2451	2418	2535	2435	346	745	500	1680	5	1	69122796	1732	-18.42	2.46	12	0.15	-136.00	1018.00	3785	20230719	-33.82	1690	20231020	48.22	3235	-22.57	20240401	1995	25.56	20240213	3785	-33.82	20230719	1690	48.22	20231020	1.80	N	072770	500	345 억	135055	N	N	N	N
118	20240409	120544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	20	2	0.80	248038450	99413	37.18	2510	2530	2470	3230	1740	2485	2495.03	0.20	21682	2618	2551	2518	2451	2418	2535	2435	346	745	500	1680	5	1	69122796	1732	-18.42	2.46	12	0.14	-136.00	1018.00	3785	20230719	-33.82	1690	20231020	48.22	3235	-22.57	20240401	1995	25.56	20240213	3785	-33.82	20230719	1690	48.22	20231020	1.80	N	072770	500	345 억	135055	N	N	N	N
119	20240409	110542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2510	25	2	1.01	185095050	74193	27.75	2510	2530	2470	3230	1740	2485	2494.78	0.20	10188	2618	2551	2518	2451	2418	2535	2435	346	745	500	1680	5	1	69122796	1735	-18.46	2.47	12	0.11	-136.00	1018.00	3785	20230719	-33.69	1690	20231020	48.52	3235	-22.41	20240401	1995	25.81	20240213	3785	-33.69	20230719	1690	48.52	20231020	1.80	N	072770	500	345 억	135055	N	N	N	N
120	20240409	100539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	15	2	0.60	116569120	46681	17.46	2510	2530	2470	3230	1740	2485	2497.14	0.20	4691	2618	2551	2518	2451	2418	2535	2435	346	745	500	1680	5	1	69122796	1728	-18.38	2.46	12	0.07	-136.00	1018.00	3785	20230719	-33.95	1690	20231020	47.93	3235	-22.72	20240401	1995	25.31	20240213	3785	-33.95	20230719	1690	47.93	20231020	1.80	N	072770	500	345 억	135055	N	N	N	N
121	20240409	090548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2485	0	3	0.00	20707715	8364	3.13	2510	2510	2470	3230	1740	2485	2475.81	0.20	179	2618	2551	2518	2451	2418	2535	2435	346	745	500	1680	5	1	69122796	1718	-18.27	2.44	12	0.01	-136.00	1018.00	3785	20230719	-34.35	1690	20231020	47.04	3235	-23.18	20240401	1995	24.56	20240213	3785	-34.35	20230719	1690	47.04	20231020	1.80	N	072770	500	345 억	135055	N	N	N	N
122	20240408	160535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2485	-85	5	-3.31	665544210	264893	66.92	2570	2585	2485	3340	1800	2570	2512.51	0.22	-18627	2700	2635	2550	2485	2400	2667	2517	346	770	500	1740	5	1	69122796	1718	-18.27	2.44	12	0.38	-136.00	1018.00	3785	20230719	-34.35	1690	20231020	47.04	3235	-23.18	20240401	1995	24.56	20240213	3785	-34.35	20230719	1690	47.04	20231020	1.77	N	072770	500	345 억	153930	N	N	N	N
123	20240408	150541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	-75	5	-2.92	618405770	245944	62.13	2570	2585	2485	3340	1800	2570	2514.42	0.22	-18627	2700	2635	2550	2485	2400	2667	2517	346	770	500	1740	5	1	69122796	1725	-18.35	2.45	12	0.36	-136.00	1018.00	3785	20230719	-34.08	1690	20231020	47.63	3235	-22.87	20240401	1995	25.06	20240213	3785	-34.08	20230719	1690	47.63	20231020	1.77	N	072770	500	345 억	153930	N	N	N	N
124	20240408	140543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	-70	5	-2.72	528649100	210005	53.05	2570	2585	2490	3340	1800	2570	2517.32	0.22	-9611	2700	2635	2550	2485	2400	2667	2517	346	770	500	1740	5	1	69122796	1728	-18.38	2.46	12	0.30	-136.00	1018.00	3785	20230719	-33.95	1690	20231020	47.93	3235	-22.72	20240401	1995	25.31	20240213	3785	-33.95	20230719	1690	47.93	20231020	1.77	N	072770	500	345 억	153930	N	N	N	N
125	20240408	130540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	-65	5	-2.53	491645735	195190	49.31	2570	2585	2490	3340	1800	2570	2518.81	0.22	-11834	2700	2635	2550	2485	2400	2667	2517	346	770	500	1740	5	1	69122796	1732	-18.42	2.46	12	0.28	-136.00	1018.00	3785	20230719	-33.82	1690	20231020	48.22	3235	-22.57	20240401	1995	25.56	20240213	3785	-33.82	20230719	1690	48.22	20231020	1.77	N	072770	500	345 억	153930	N	N	N	N
126	20240408	120541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	-65	5	-2.53	435250250	172648	43.61	2570	2585	2490	3340	1800	2570	2521.03	0.22	-15135	2700	2635	2550	2485	2400	2667	2517	346	770	500	1740	5	1	69122796	1732	-18.42	2.46	12	0.25	-136.00	1018.00	3785	20230719	-33.82	1690	20231020	48.22	3235	-22.57	20240401	1995	25.56	20240213	3785	-33.82	20230719	1690	48.22	20231020	1.77	N	072770	500	345 억	153930	N	N	N	N
127	20240408	110543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2515	-55	5	-2.14	373663080	148022	37.39	2570	2585	2495	3340	1800	2570	2524.38	0.22	-12723	2700	2635	2550	2485	2400	2667	2517	346	770	500	1740	5	1	69122796	1738	-18.49	2.47	12	0.21	-136.00	1018.00	3785	20230719	-33.55	1690	20231020	48.82	3235	-22.26	20240401	1995	26.07	20240213	3785	-33.55	20230719	1690	48.82	20231020	1.77	N	072770	500	345 억	153930	N	N	N	N
128	20240408	100536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	-50	5	-1.95	271685215	107296	27.10	2570	2585	2495	3340	1800	2570	2532.11	0.22	-6204	2700	2635	2550	2485	2400	2667	2517	346	770	500	1740	5	1	69122796	1742	-18.53	2.48	12	0.16	-136.00	1018.00	3785	20230719	-33.42	1690	20231020	49.11	3235	-22.10	20240401	1995	26.32	20240213	3785	-33.42	20230719	1690	49.11	20231020	1.77	N	072770	500	345 억	153930	N	N	N	N
129	20240408	090541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2535	-35	5	-1.36	25556610	9977	2.52	2570	2580	2525	3340	1800	2570	2561.55	0.22	-3546	2700	2635	2550	2485	2400	2667	2517	346	770	500	1740	5	1	69122796	1752	-18.64	2.49	12	0.01	-136.00	1018.00	3785	20230719	-33.03	1690	20231020	50.00	3235	-21.64	20240401	1995	27.07	20240213	3785	-33.03	20230719	1690	50.00	20231020	1.77	N	072770	500	345 억	153930	N	N	N	N
130	20240405	160542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2570	-5	5	-0.19	996587755	389704	61.48	2550	2615	2465	3345	1805	2575	2557.18	0.13	68086	2775	2675	2555	2455	2335	2725	2505	346	770	500	1750	5	1	69122796	1776	-18.90	2.52	12	0.56	-136.00	1018.00	3785	20230719	-32.10	1690	20231020	52.07	3235	-20.56	20240401	1995	28.82	20240213	3785	-32.10	20230719	1690	52.07	20231020	1.80	N	072770	500	345 억	86729	N	N	N	N
131	20240405	150538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2590	15	2	0.58	936829450	366533	57.83	2550	2615	2465	3345	1805	2575	2555.92	0.13	70157	2775	2675	2555	2455	2335	2725	2505	346	770	500	1750	5	1	69122796	1790	-19.04	2.54	12	0.53	-136.00	1018.00	3785	20230719	-31.57	1690	20231020	53.25	3235	-19.94	20240401	1995	29.82	20240213	3785	-31.57	20230719	1690	53.25	20231020	1.80	N	072770	500	345 억	86729	N	N	N	N
132	20240405	140538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2555	-20	5	-0.78	803045510	314440	49.61	2550	2615	2465	3345	1805	2575	2553.89	0.13	58104	2775	2675	2555	2455	2335	2725	2505	346	770	500	1750	5	1	69122796	1766	-18.79	2.51	12	0.45	-136.00	1018.00	3785	20230719	-32.50	1690	20231020	51.18	3235	-21.02	20240401	1995	28.07	20240213	3785	-32.50	20230719	1690	51.18	20231020	1.80	N	072770	500	345 억	86729	N	N	N	N
133	20240405	130537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2590	15	2	0.58	762183405	298426	47.08	2550	2615	2465	3345	1805	2575	2554.01	0.13	60302	2775	2675	2555	2455	2335	2725	2505	346	770	500	1750	5	1	69122796	1790	-19.04	2.54	12	0.43	-136.00	1018.00	3785	20230719	-31.57	1690	20231020	53.25	3235	-19.94	20240401	1995	29.82	20240213	3785	-31.57	20230719	1690	53.25	20231020	1.80	N	072770	500	345 억	86729	N	N	N	N
134	20240405	120538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2570	-5	5	-0.19	653221120	256288	40.43	2550	2615	2465	3345	1805	2575	2548.78	0.13	65160	2775	2675	2555	2455	2335	2725	2505	346	770	500	1750	5	1	69122796	1776	-18.90	2.52	12	0.37	-136.00	1018.00	3785	20230719	-32.10	1690	20231020	52.07	3235	-20.56	20240401	1995	28.82	20240213	3785	-32.10	20230719	1690	52.07	20231020	1.80	N	072770	500	345 억	86729	N	N	N	N
135	20240405	110541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2535	-40	5	-1.55	346925570	137861	21.75	2550	2550	2465	3345	1805	2575	2516.49	0.13	29244	2775	2675	2555	2455	2335	2725	2505	346	770	500	1750	5	1	69122796	1752	-18.64	2.49	12	0.20	-136.00	1018.00	3785	20230719	-33.03	1690	20231020	50.00	3235	-21.64	20240401	1995	27.07	20240213	3785	-33.03	20230719	1690	50.00	20231020	1.80	N	072770	500	345 억	86729	N	N	N	N
136	20240405	100456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2525	-50	5	-1.94	237312705	94357	14.89	2550	2550	2465	3345	1805	2575	2515.05	0.13	18228	2775	2675	2555	2455	2335	2725	2505	346	770	500	1750	5	1	69122796	1745	-18.57	2.48	12	0.14	-136.00	1018.00	3785	20230719	-33.29	1690	20231020	49.41	3235	-21.95	20240401	1995	26.57	20240213	3785	-33.29	20230719	1690	49.41	20231020	1.80	N	072770	500	345 억	86729	N	N	N	N
137	20240405	090532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2505	-70	5	-2.72	87067515	34727	5.48	2550	2550	2465	3345	1805	2575	2507.20	0.13	15459	2775	2675	2555	2455	2335	2725	2505	346	770	500	1750	5	1	69122796	1732	-18.42	2.46	12	0.05	-136.00	1018.00	3785	20230719	-33.82	1690	20231020	48.22	3235	-22.57	20240401	1995	25.56	20240213	3785	-33.82	20230719	1690	48.22	20231020	1.80	N	072770	500	345 억	86729	N	N	N	N
138	20240404	160531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2575	15	2	0.59	1595803215	630689	109.30	2510	2655	2435	3325	1795	2560	2530.25	0.17	-29867	2706	2632	2576	2502	2446	2670	2540	346	765	500	1740	5	1	69122796	1780	-18.93	2.53	12	0.91	-136.00	1018.00	3785	20230719	-31.97	1690	20231020	52.37	3235	-20.40	20240401	1995	29.07	20240213	3785	-31.97	20230719	1690	52.37	20231020	1.77	N	072770	500	345 억	114496	N	N	N	N
139	20240404	150530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2585	25	2	0.98	1541180215	609390	105.61	2510	2655	2435	3325	1795	2560	2529.05	0.17	-30384	2706	2632	2576	2502	2446	2670	2540	346	765	500	1740	5	1	69122796	1787	-19.01	2.54	12	0.88	-136.00	1018.00	3785	20230719	-31.70	1690	20231020	52.96	3235	-20.09	20240401	1995	29.57	20240213	3785	-31.70	20230719	1690	52.96	20231020	1.77	N	072770	500	345 억	114496	N	N	N	N
140	20240404	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2555	-5	5	-0.20	1415717215	560403	97.12	2510	2655	2435	3325	1795	2560	2526.25	0.17	-36558	2706	2632	2576	2502	2446	2670	2540	346	765	500	1740	5	1	69122796	1766	-18.79	2.51	12	0.81	-136.00	1018.00	3785	20230719	-32.50	1690	20231020	51.18	3235	-21.02	20240401	1995	28.07	20240213	3785	-32.50	20230719	1690	51.18	20231020	1.77	N	072770	500	345 억	114496	N	N	N	N
141	20240404	130526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2570	10	2	0.39	1360509170	538790	93.38	2510	2655	2435	3325	1795	2560	2525.12	0.17	-35398	2706	2632	2576	2502	2446	2670	2540	346	765	500	1740	5	1	69122796	1776	-18.90	2.52	12	0.78	-136.00	1018.00	3785	20230719	-32.10	1690	20231020	52.07	3235	-20.56	20240401	1995	28.82	20240213	3785	-32.10	20230719	1690	52.07	20231020	1.77	N	072770	500	345 억	114496	N	N	N	N
142	20240404	120529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2505	-55	5	-2.15	896928575	358572	62.14	2510	2595	2435	3325	1795	2560	2501.39	0.17	-4766	2706	2632	2576	2502	2446	2670	2540	346	765	500	1740	5	1	69122796	1732	-18.42	2.46	12	0.52	-136.00	1018.00	3785	20230719	-33.82	1690	20231020	48.22	3235	-22.57	20240401	1995	25.56	20240213	3785	-33.82	20230719	1690	48.22	20231020	1.77	N	072770	500	345 억	114496	N	N	N	N
143	20240404	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2500	-60	5	-2.34	816462045	326258	56.54	2510	2595	2435	3325	1795	2560	2502.50	0.17	-3406	2706	2632	2576	2502	2446	2670	2540	346	765	500	1740	5	1	69122796	1728	-18.38	2.46	12	0.47	-136.00	1018.00	3785	20230719	-33.95	1690	20231020	47.93	3235	-22.72	20240401	1995	25.31	20240213	3785	-33.95	20230719	1690	47.93	20231020	1.77	N	072770	500	345 억	114496	N	N	N	N
144	20240404	100531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2460	-100	5	-3.91	622399300	247766	42.94	2510	2595	2460	3325	1795	2560	2512.04	0.17	-5466	2706	2632	2576	2502	2446	2670	2540	346	765	500	1740	5	1	69122796	1700	-18.09	2.42	12	0.36	-136.00	1018.00	3785	20230719	-35.01	1690	20231020	45.56	3235	-23.96	20240401	1995	23.31	20240213	3785	-35.01	20230719	1690	45.56	20231020	1.77	N	072770	500	345 억	114496	N	N	N	N
145	20240404	090530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2560	0	3	0.00	58543680	23080	4.00	2510	2595	2510	3325	1795	2560	2536.55	0.17	4341	2706	2632	2576	2502	2446	2670	2540	346	765	500	1740	5	1	69122796	1770	-18.82	2.51	12	0.03	-136.00	1018.00	3785	20230719	-32.36	1690	20231020	51.48	3235	-20.87	20240401	1995	28.32	20240213	3785	-32.36	20230719	1690	51.48	20231020	1.77	N	072770	500	345 억	114496	N	N	N	N
146	20240403	160530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2560	-60	5	-2.29	1476035840	571937	46.04	2555	2650	2520	3405	1835	2620	2580.77	0.22	-35512	2773	2696	2548	2471	2323	2732	2507	346	785	500	1780	5	1	69122796	1770	-18.82	2.51	12	0.83	-136.00	1018.00	3785	20230719	-32.36	1690	20231020	51.48	3235	-20.87	20240401	1995	28.32	20240213	3785	-32.36	20230719	1690	51.48	20231020	1.91	N	072770	500	345 억	149954	N	N	N	N
147	20240403	150527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2570	-50	5	-1.91	1409800150	546131	43.96	2555	2650	2520	3405	1835	2620	2581.43	0.22	-39174	2773	2696	2548	2471	2323	2732	2507	346	785	500	1780	5	1	69122796	1776	-18.90	2.52	12	0.79	-136.00	1018.00	3785	20230719	-32.10	1690	20231020	52.07	3235	-20.56	20240401	1995	28.82	20240213	3785	-32.10	20230719	1690	52.07	20231020	1.91	N	072770	500	345 억	149954	N	N	N	N
148	20240403	140523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2570	-50	5	-1.91	1282442775	496557	39.97	2555	2650	2520	3405	1835	2620	2582.66	0.22	-29694	2773	2696	2548	2471	2323	2732	2507	346	785	500	1780	5	1	69122796	1776	-18.90	2.52	12	0.72	-136.00	1018.00	3785	20230719	-32.10	1690	20231020	52.07	3235	-20.56	20240401	1995	28.82	20240213	3785	-32.10	20230719	1690	52.07	20231020	1.91	N	072770	500	345 억	149954	N	N	N	N
149	20240403	130525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2580	-40	5	-1.53	1195926235	462833	37.26	2555	2650	2520	3405	1835	2620	2583.92	0.22	-31209	2773	2696	2548	2471	2323	2732	2507	346	785	500	1780	5	1	69122796	1783	-18.97	2.53	12	0.67	-136.00	1018.00	3785	20230719	-31.84	1690	20231020	52.66	3235	-20.25	20240401	1995	29.32	20240213	3785	-31.84	20230719	1690	52.66	20231020	1.91	N	072770	500	345 억	149954	N	N	N	N
150	20240403	120525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2530	-90	5	-3.44	1104391405	427152	34.38	2555	2650	2520	3405	1835	2620	2585.47	0.22	-28465	2773	2696	2548	2471	2323	2732	2507	346	785	500	1780	5	1	69122796	1749	-18.60	2.49	12	0.62	-136.00	1018.00	3785	20230719	-33.16	1690	20231020	49.70	3235	-21.79	20240401	1995	26.82	20240213	3785	-33.16	20230719	1690	49.70	20231020	1.91	N	072770	500	345 억	149954	N	N	N	N
151	20240403	110525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2545	-75	5	-2.86	892194990	343485	27.65	2555	2650	2540	3405	1835	2620	2597.47	0.22	-6484	2773	2696	2548	2471	2323	2732	2507	346	785	500	1780	5	1	69122796	1759	-18.71	2.50	12	0.50	-136.00	1018.00	3785	20230719	-32.76	1690	20231020	50.59	3235	-21.33	20240401	1995	27.57	20240213	3785	-32.76	20230719	1690	50.59	20231020	1.91	N	072770	500	345 억	149954	N	N	N	N
152	20240403	100526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2560	-60	5	-2.29	719507680	275812	22.20	2555	2650	2550	3405	1835	2620	2608.69	0.22	-1092	2773	2696	2548	2471	2323	2732	2507	346	785	500	1780	5	1	69122796	1770	-18.82	2.51	12	0.40	-136.00	1018.00	3785	20230719	-32.36	1690	20231020	51.48	3235	-20.87	20240401	1995	28.32	20240213	3785	-32.36	20230719	1690	51.48	20231020	1.91	N	072770	500	345 억	149954	N	N	N	N
153	20240403	090526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2615	-5	5	-0.19	234632910	89815	7.23	2555	2645	2550	3405	1835	2620	2612.40	0.22	12397	2773	2696	2548	2471	2323	2732	2507	346	785	500	1780	5	1	69122796	1808	-19.23	2.57	12	0.13	-136.00	1018.00	3785	20230719	-30.91	1690	20231020	54.73	3235	-19.17	20240401	1995	31.08	20240213	3785	-30.91	20230719	1690	54.73	20231020	1.91	N	072770	500	345 억	149954	N	N	N	N
154	20240402	160516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2620	-25	5	-0.95	3092685915	1229638	15.62	2620	2625	2400	3435	1855	2645	2514.92	0.10	82416	3451	3047	2831	2427	2211	2940	2320	346	790	500	1790	5	1	69122796	1811	-19.26	2.57	12	1.78	-136.00	1018.00	3785	20230719	-30.78	1690	20231020	55.03	3235	-19.01	20240401	1995	31.33	20240213	3785	-30.78	20230719	1690	55.03	20231020	1.89	N	072770	500	345 억	68420	N	N	N	N
155	20240402	150523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2580	-65	5	-2.46	2885396835	1150156	14.61	2620	2620	2400	3435	1855	2645	2508.60	0.10	96448	3451	3047	2831	2427	2211	2940	2320	346	790	500	1790	5	1	69122796	1783	-18.97	2.53	12	1.66	-136.00	1018.00	3785	20230719	-31.84	1690	20231020	52.66	3235	-20.25	20240401	1995	29.32	20240213	3785	-31.84	20230719	1690	52.66	20231020	1.89	N	072770	500	345 억	68420	N	N	N	N
156	20240402	140526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2490	-155	5	-5.86	2441748035	975147	12.39	2620	2620	2400	3435	1855	2645	2503.86	0.10	19350	3451	3047	2831	2427	2211	2940	2320	346	790	500	1790	5	1	69122796	1721	-18.31	2.45	12	1.41	-136.00	1018.00	3785	20230719	-34.21	1690	20231020	47.34	3235	-23.03	20240401	1995	24.81	20240213	3785	-34.21	20230719	1690	47.34	20231020	1.89	N	072770	500	345 억	68420	N	N	N	N
157	20240402	130517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2500	-145	5	-5.48	2285337755	912361	11.59	2620	2620	2400	3435	1855	2645	2504.73	0.10	16569	3451	3047	2831	2427	2211	2940	2320	346	790	500	1790	5	1	69122796	1728	-18.38	2.46	12	1.32	-136.00	1018.00	3785	20230719	-33.95	1690	20231020	47.93	3235	-22.72	20240401	1995	25.31	20240213	3785	-33.95	20230719	1690	47.93	20231020	1.89	N	072770	500	345 억	68420	N	N	N	N
158	20240402	120517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2470	-175	5	-6.62	2180823020	870285	11.05	2620	2620	2400	3435	1855	2645	2505.74	0.10	15254	3451	3047	2831	2427	2211	2940	2320	346	790	500	1790	5	1	69122796	1707	-18.16	2.43	12	1.26	-136.00	1018.00	3785	20230719	-34.74	1690	20231020	46.15	3235	-23.65	20240401	1995	23.81	20240213	3785	-34.74	20230719	1690	46.15	20231020	1.89	N	072770	500	345 억	68420	N	N	N	N
159	20240402	110519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2510	-135	5	-5.10	1820638675	725192	9.21	2620	2620	2400	3435	1855	2645	2510.41	0.10	23325	3451	3047	2831	2427	2211	2940	2320	346	790	500	1790	5	1	69122796	1735	-18.46	2.47	12	1.05	-136.00	1018.00	3785	20230719	-33.69	1690	20231020	48.52	3235	-22.41	20240401	1995	25.81	20240213	3785	-33.69	20230719	1690	48.52	20231020	1.89	N	072770	500	345 억	68420	N	N	N	N
160	20240402	100519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2500	-145	5	-5.48	1525613725	606816	7.71	2620	2620	2400	3435	1855	2645	2513.95	0.10	16323	3451	3047	2831	2427	2211	2940	2320	346	790	500	1790	5	1	69122796	1728	-18.38	2.46	12	0.88	-136.00	1018.00	3785	20230719	-33.95	1690	20231020	47.93	3235	-22.72	20240401	1995	25.31	20240213	3785	-33.95	20230719	1690	47.93	20231020	1.89	N	072770	500	345 억	68420	N	N	N	N
161	20240402	090518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	-105	5	-3.97	417577800	163665	2.08	2620	2620	2400	3435	1855	2645	2550.94	0.10	357	3451	3047	2831	2427	2211	2940	2320	346	790	500	1790	5	1	69122796	1756	-18.68	2.50	12	0.24	-136.00	1018.00	3785	20230719	-32.89	1690	20231020	50.30	3235	-21.48	20240401	1995	27.32	20240213	3785	-32.89	20230719	1690	50.30	20231020	1.89	N	072770	500	345 억	68420	N	N	N	N
162	20240401	160516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2645	25	2	0.95	22491831815	7832741	794.87	3200	3235	2615	3405	1835	2620	2871.67	0.89	-549982	2740	2680	2565	2505	2390	2710	2535	346	785	500	1780	5	1	69122796	1828	-19.45	2.60	12	11.33	-136.00	1018.00	3785	20230719	-30.12	1690	20231020	56.51	3235	-18.24	20240401	1995	32.58	20240213	3785	-30.12	20230719	1690	56.51	20231020	1.78	N	072770	500	345 억	618245	N	N	N	N
163	20240401	150518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2630	10	2	0.38	22014946820	7651339	776.46	3200	3235	2620	3405	1835	2620	2877.27	0.89	-555486	2740	2680	2565	2505	2390	2710	2535	346	785	500	1780	5	1	69122796	1818	-19.34	2.58	12	11.07	-136.00	1018.00	3785	20230719	-30.52	1690	20231020	55.62	3235	-18.70	20240401	1995	31.83	20240213	3785	-30.52	20230719	1690	55.62	20231020	1.78	N	072770	500	345 억	618245	N	N	N	N
164	20240401	140515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2690	70	2	2.67	20914961270	7238750	734.59	3200	3235	2675	3405	1835	2620	2889.31	0.89	-563728	2740	2680	2565	2505	2390	2710	2535	346	785	500	1780	5	1	69122796	1859	-19.78	2.64	12	10.47	-136.00	1018.00	3785	20230719	-28.93	1690	20231020	59.17	3235	-16.85	20240401	1995	34.84	20240213	3785	-28.93	20230719	1690	59.17	20231020	1.78	N	072770	500	345 억	618245	N	N	N	N
165	20240401	130515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2720	100	2	3.82	20165473465	6961494	706.45	3200	3235	2675	3405	1835	2620	2896.72	0.89	-550452	2740	2680	2565	2505	2390	2710	2535	346	785	500	1780	5	1	69122796	1880	-20.00	2.67	12	10.07	-136.00	1018.00	3785	20230719	-28.14	1690	20231020	60.95	3235	-15.92	20240401	1995	36.34	20240213	3785	-28.14	20230719	1690	60.95	20231020	1.78	N	072770	500	345 억	618245	N	N	N	N
166	20240401	120519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2705	85	2	3.24	19682354330	6783158	688.35	3200	3235	2675	3405	1835	2620	2901.65	0.89	-549794	2740	2680	2565	2505	2390	2710	2535	346	785	500	1780	5	1	69122796	1870	-19.89	2.66	12	9.81	-136.00	1018.00	3785	20230719	-28.53	1690	20231020	60.06	3235	-16.38	20240401	1995	35.59	20240213	3785	-28.53	20230719	1690	60.06	20231020	1.78	N	072770	500	345 억	618245	N	N	N	N
167	20240401	110516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2745	125	2	4.77	18124367220	6209068	630.10	3200	3235	2700	3405	1835	2620	2919.02	0.89	-559447	2740	2680	2565	2505	2390	2710	2535	346	785	500	1780	5	1	69122796	1897	-20.18	2.70	12	8.98	-136.00	1018.00	3785	20230719	-27.48	1690	20231020	62.43	3235	-15.15	20240401	1995	37.59	20240213	3785	-27.48	20230719	1690	62.43	20231020	1.78	N	072770	500	345 억	618245	N	N	N	N
168	20240401	100514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2780	160	2	6.11	14735707090	4994124	506.80	3200	3235	2700	3405	1835	2620	2950.61	0.89	-529312	2740	2680	2565	2505	2390	2710	2535	346	785	500	1780	5	1	69122796	1922	-20.44	2.73	12	7.23	-136.00	1018.00	3785	20230719	-26.55	1690	20231020	64.50	3235	-14.06	20240401	1995	39.35	20240213	3785	-26.55	20230719	1690	64.50	20231020	1.78	N	072770	500	345 억	618245	N	N	N	N
169	20240401	090515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2905	285	2	10.88	6753616760	2154023	218.59	3200	3235	2900	3405	1835	2620	3135.35	0.89	-294337	2740	2680	2565	2505	2390	2710	2535	346	785	500	1780	5	1	69122796	2008	-21.36	2.85	12	3.12	-136.00	1018.00	3785	20230719	-23.25	1690	20231020	71.89	3235	-10.20	20240401	1995	45.61	20240213	3785	-23.25	20230719	1690	71.89	20231020	1.78	N	072770	500	345 억	618245	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History