KissMeData/071200/price/prices-20240401.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	-10	5	-0.19	77521840	14941	74.29	5150	5240	5150	6730	3630	5180	5188.53	2.15	757	5260	5220	5170	5130	5080	5240	5150	122	1550	500	3720	10	1	24396458	1261	6.59	0.94	12	0.06	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	3.80	N	071200	500	121 억	523582	N	N	N	N
3	20240430	150649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5190	10	2	0.19	70131980	13516	67.20	5150	5240	5150	6730	3630	5180	5188.81	2.15	715	5260	5220	5170	5130	5080	5240	5150	122	1550	500	3720	10	1	24396458	1266	6.62	0.94	12	0.06	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.80	N	071200	500	121 억	523582	N	N	N	N
4	20240430	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5180	0	3	0.00	62724850	12087	60.10	5150	5240	5150	6730	3630	5180	5189.45	2.15	531	5260	5220	5170	5130	5080	5240	5150	122	1550	500	3720	10	1	24396458	1264	6.61	0.94	12	0.05	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.80	N	071200	500	121 억	523582	N	N	N	N
5	20240430	130648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5180	0	3	0.00	58743380	11319	56.28	5150	5240	5150	6730	3630	5180	5189.80	2.15	763	5260	5220	5170	5130	5080	5240	5150	122	1550	500	3720	10	1	24396458	1264	6.61	0.94	12	0.05	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.80	N	071200	500	121 억	523582	N	N	N	N
6	20240430	120649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5190	10	2	0.19	53896250	10383	51.62	5150	5240	5150	6730	3630	5180	5190.82	2.15	720	5260	5220	5170	5130	5080	5240	5150	122	1550	500	3720	10	1	24396458	1266	6.62	0.94	12	0.04	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.80	N	071200	500	121 억	523582	N	N	N	N
7	20240430	110647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5200	20	2	0.39	39772750	7663	38.10	5150	5240	5150	6730	3630	5180	5190.23	2.15	593	5260	5220	5170	5130	5080	5240	5150	122	1550	500	3720	10	1	24396458	1269	6.63	0.95	12	0.03	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.80	N	071200	500	121 억	523582	N	N	N	N
8	20240430	100647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5210	30	2	0.58	26413790	5094	25.33	5150	5240	5150	6730	3630	5180	5185.27	2.15	1960	5260	5220	5170	5130	5080	5240	5150	122	1550	500	3720	10	1	24396458	1271	6.65	0.95	12	0.02	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.80	N	071200	500	121 억	523582	N	N	N	N
9	20240430	090656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	-10	5	-0.19	6653870	1292	6.42	5150	5200	5150	6730	3630	5180	5150.05	2.15	-190	5260	5220	5170	5130	5080	5240	5150	122	1550	500	3720	10	1	24396458	1261	6.59	0.94	12	0.01	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	3.80	N	071200	500	121 억	523582	N	N	N	N
10	20240429	160637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5180	60	2	1.17	103733210	20112	76.55	5130	5210	5120	6650	3590	5120	5157.78	2.12	5467	5206	5162	5136	5092	5066	5150	5080	122	1530	500	3680	10	1	24396458	1264	6.61	0.94	12	0.08	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.80	N	071200	500	121 억	517755	N	N	N	N
11	20240429	150647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5180	60	2	1.17	94769720	18382	69.96	5130	5210	5120	6650	3590	5120	5155.57	2.12	4903	5206	5162	5136	5092	5066	5150	5080	122	1530	500	3680	10	1	24396458	1264	6.61	0.94	12	0.08	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.80	N	071200	500	121 억	517755	N	N	N	N
12	20240429	140624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	50	2	0.98	82322670	15979	60.82	5130	5210	5120	6650	3590	5120	5151.93	2.12	3081	5206	5162	5136	5092	5066	5150	5080	122	1530	500	3680	10	1	24396458	1261	6.59	0.94	12	0.07	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	3.80	N	071200	500	121 억	517755	N	N	N	N
13	20240429	130647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5160	40	2	0.78	58057770	11274	42.91	5130	5210	5120	6650	3590	5120	5149.70	2.12	3810	5206	5162	5136	5092	5066	5150	5080	122	1530	500	3680	10	1	24396458	1259	6.58	0.94	12	0.05	784.00	5499.00	6910	20230628	-25.33	4680	20231024	10.26	6300	-18.10	20240201	4855	6.28	20240118	6910	-25.33	20230628	4680	10.26	20231024	3.80	N	071200	500	121 억	517755	N	N	N	N
14	20240429	120646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5150	30	2	0.59	53944150	10477	39.88	5130	5210	5120	6650	3590	5120	5148.82	2.12	3936	5206	5162	5136	5092	5066	5150	5080	122	1530	500	3680	10	1	24396458	1256	6.57	0.94	12	0.04	784.00	5499.00	6910	20230628	-25.47	4680	20231024	10.04	6300	-18.25	20240201	4855	6.08	20240118	6910	-25.47	20230628	4680	10.04	20231024	3.80	N	071200	500	121 억	517755	N	N	N	N
15	20240429	110627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5150	30	2	0.59	48251950	9370	35.66	5130	5210	5120	6650	3590	5120	5149.62	2.12	4187	5206	5162	5136	5092	5066	5150	5080	122	1530	500	3680	10	1	24396458	1256	6.57	0.94	12	0.04	784.00	5499.00	6910	20230628	-25.47	4680	20231024	10.04	6300	-18.25	20240201	4855	6.08	20240118	6910	-25.47	20230628	4680	10.04	20231024	3.80	N	071200	500	121 억	517755	N	N	N	N
16	20240429	100646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5150	30	2	0.59	34074310	6618	25.19	5130	5210	5120	6650	3590	5120	5148.73	2.12	5066	5206	5162	5136	5092	5066	5150	5080	122	1530	500	3680	10	1	24396458	1256	6.57	0.94	12	0.03	784.00	5499.00	6910	20230628	-25.47	4680	20231024	10.04	6300	-18.25	20240201	4855	6.08	20240118	6910	-25.47	20230628	4680	10.04	20231024	3.80	N	071200	500	121 억	517755	N	N	N	N
17	20240429	090646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5160	40	2	0.78	944360	183	0.70	5130	5210	5120	6650	3590	5120	5160.44	2.12	-14	5206	5162	5136	5092	5066	5150	5080	122	1530	500	3680	10	1	24396458	1259	6.58	0.94	12	0.00	784.00	5499.00	6910	20230628	-25.33	4680	20231024	10.26	6300	-18.10	20240201	4855	6.28	20240118	6910	-25.33	20230628	4680	10.26	20231024	3.80	N	071200	500	121 억	517755	N	N	N	N
18	20240426	160643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5120	-40	5	-0.78	134469190	26224	158.89	5160	5180	5110	6700	3620	5160	5127.68	2.12	1107	5313	5236	5183	5106	5053	5210	5080	122	1540	500	3710	10	1	24396458	1249	6.53	0.93	12	0.11	784.00	5499.00	6910	20230628	-25.90	4680	20231024	9.40	6300	-18.73	20240201	4855	5.46	20240118	6910	-25.90	20230628	4680	9.40	20231024	3.80	N	071200	500	121 억	516556	N	N	N	N
19	20240426	150645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5130	-30	5	-0.58	102163300	19914	120.66	5160	5180	5110	6700	3620	5160	5130.19	2.12	300	5313	5236	5183	5106	5053	5210	5080	122	1540	500	3710	10	1	24396458	1252	6.54	0.93	12	0.08	784.00	5499.00	6910	20230628	-25.76	4680	20231024	9.62	6300	-18.57	20240201	4855	5.66	20240118	6910	-25.76	20230628	4680	9.62	20231024	3.80	N	071200	500	121 억	516556	N	N	N	N
20	20240426	140642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5130	-30	5	-0.58	77429060	15086	91.41	5160	5180	5110	6700	3620	5160	5132.47	2.12	-111	5313	5236	5183	5106	5053	5210	5080	122	1540	500	3710	10	1	24396458	1252	6.54	0.93	12	0.06	784.00	5499.00	6910	20230628	-25.76	4680	20231024	9.62	6300	-18.57	20240201	4855	5.66	20240118	6910	-25.76	20230628	4680	9.62	20231024	3.80	N	071200	500	121 억	516556	N	N	N	N
21	20240426	130642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5130	-30	5	-0.58	62529010	12186	73.84	5160	5180	5110	6700	3620	5160	5131.16	2.12	-1195	5313	5236	5183	5106	5053	5210	5080	122	1540	500	3710	10	1	24396458	1252	6.54	0.93	12	0.05	784.00	5499.00	6910	20230628	-25.76	4680	20231024	9.62	6300	-18.57	20240201	4855	5.66	20240118	6910	-25.76	20230628	4680	9.62	20231024	3.80	N	071200	500	121 억	516556	N	N	N	N
22	20240426	120642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5120	-40	5	-0.78	55261830	10769	65.25	5160	5180	5110	6700	3620	5160	5131.50	2.12	-1203	5313	5236	5183	5106	5053	5210	5080	122	1540	500	3710	10	1	24396458	1249	6.53	0.93	12	0.04	784.00	5499.00	6910	20230628	-25.90	4680	20231024	9.40	6300	-18.73	20240201	4855	5.46	20240118	6910	-25.90	20230628	4680	9.40	20231024	3.80	N	071200	500	121 억	516556	N	N	N	N
23	20240426	110642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5130	-30	5	-0.58	43540090	8481	51.39	5160	5180	5110	6700	3620	5160	5133.76	2.12	-1149	5313	5236	5183	5106	5053	5210	5080	122	1540	500	3710	10	1	24396458	1252	6.54	0.93	12	0.03	784.00	5499.00	6910	20230628	-25.76	4680	20231024	9.62	6300	-18.57	20240201	4855	5.66	20240118	6910	-25.76	20230628	4680	9.62	20231024	3.80	N	071200	500	121 억	516556	N	N	N	N
24	20240426	100641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5140	-20	5	-0.39	27626670	5380	32.60	5160	5180	5110	6700	3620	5160	5134.95	2.12	733	5313	5236	5183	5106	5053	5210	5080	122	1540	500	3710	10	1	24396458	1254	6.56	0.93	12	0.02	784.00	5499.00	6910	20230628	-25.62	4680	20231024	9.83	6300	-18.41	20240201	4855	5.87	20240118	6910	-25.62	20230628	4680	9.83	20231024	3.80	N	071200	500	121 억	516556	N	N	N	N
25	20240426	090645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5180	20	2	0.39	1341670	260	1.58	5160	5180	5150	6700	3620	5160	5160.30	2.12	-5	5313	5236	5183	5106	5053	5210	5080	122	1540	500	3710	10	1	24396458	1264	6.61	0.94	12	0.00	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.80	N	071200	500	121 억	516556	N	N	N	N
26	20240425	160637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5160	-50	5	-0.96	85206880	16495	71.48	5200	5260	5130	6770	3650	5210	5165.62	2.12	-508	5296	5252	5206	5162	5116	5275	5185	122	1560	500	3750	10	1	24396458	1259	6.58	0.94	12	0.07	784.00	5499.00	6910	20230628	-25.33	4680	20231024	10.26	6300	-18.10	20240201	4855	6.28	20240118	6910	-25.33	20230628	4680	10.26	20231024	3.81	N	071200	500	121 억	516989	N	N	N	N
27	20240425	150643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5140	-70	5	-1.34	81134910	15704	68.05	5200	5260	5130	6770	3650	5210	5166.51	2.12	-815	5296	5252	5206	5162	5116	5275	5185	122	1560	500	3750	10	1	24396458	1254	6.56	0.93	12	0.06	784.00	5499.00	6910	20230628	-25.62	4680	20231024	9.83	6300	-18.41	20240201	4855	5.87	20240118	6910	-25.62	20230628	4680	9.83	20231024	3.81	N	071200	500	121 억	516989	N	N	N	N
28	20240425	140639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	-40	5	-0.77	60585570	11711	50.75	5200	5260	5140	6770	3650	5210	5173.39	2.12	-490	5296	5252	5206	5162	5116	5275	5185	122	1560	500	3750	10	1	24396458	1261	6.59	0.94	12	0.05	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	3.81	N	071200	500	121 억	516989	N	N	N	N
29	20240425	130642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5160	-50	5	-0.96	37133280	7159	31.02	5200	5260	5150	6770	3650	5210	5186.94	2.12	-2126	5296	5252	5206	5162	5116	5275	5185	122	1560	500	3750	10	1	24396458	1259	6.58	0.94	12	0.03	784.00	5499.00	6910	20230628	-25.33	4680	20231024	10.26	6300	-18.10	20240201	4855	6.28	20240118	6910	-25.33	20230628	4680	10.26	20231024	3.81	N	071200	500	121 억	516989	N	N	N	N
30	20240425	120638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	-40	5	-0.77	31871760	6140	26.61	5200	5260	5160	6770	3650	5210	5190.84	2.12	-1475	5296	5252	5206	5162	5116	5275	5185	122	1560	500	3750	10	1	24396458	1261	6.59	0.94	12	0.03	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	3.81	N	071200	500	121 억	516989	N	N	N	N
31	20240425	110640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	-40	5	-0.77	27569170	5307	23.00	5200	5260	5170	6770	3650	5210	5194.87	2.12	-1172	5296	5252	5206	5162	5116	5275	5185	122	1560	500	3750	10	1	24396458	1261	6.59	0.94	12	0.02	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	3.81	N	071200	500	121 억	516989	N	N	N	N
32	20240425	100639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5220	10	2	0.19	17578980	3380	14.65	5200	5260	5170	6770	3650	5210	5200.88	2.12	-135	5296	5252	5206	5162	5116	5275	5185	122	1560	500	3750	10	1	24396458	1273	6.66	0.95	12	0.01	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.81	N	071200	500	121 억	516989	N	N	N	N
33	20240425	090642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5180	-30	5	-0.58	3097540	596	2.58	5200	5200	5180	6770	3650	5210	5197.21	2.12	-100	5296	5252	5206	5162	5116	5275	5185	122	1560	500	3750	10	1	24396458	1264	6.61	0.94	12	0.00	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.81	N	071200	500	121 억	516989	N	N	N	N
34	20240424	160630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5210	50	2	0.97	119709980	22971	66.69	5170	5250	5160	6700	3620	5160	5211.35	2.12	-247	5233	5196	5143	5106	5053	5215	5125	122	1540	500	3710	10	1	24396458	1271	6.65	0.95	12	0.09	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.83	N	071200	500	121 억	517308	N	N	N	N
35	20240424	150637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5230	70	2	1.36	106450950	20426	59.30	5170	5250	5160	6700	3620	5160	5211.54	2.12	992	5233	5196	5143	5106	5053	5215	5125	122	1540	500	3710	10	1	24396458	1276	6.67	0.95	12	0.08	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	3.83	N	071200	500	121 억	517308	N	N	N	N
36	20240424	140636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5220	60	2	1.16	79937070	15360	44.59	5170	5240	5160	6700	3620	5160	5204.24	2.12	398	5233	5196	5143	5106	5053	5215	5125	122	1540	500	3710	10	1	24396458	1273	6.66	0.95	12	0.06	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.83	N	071200	500	121 억	517308	N	N	N	N
37	20240424	130642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5230	70	2	1.36	77472980	14888	43.22	5170	5240	5160	6700	3620	5160	5203.72	2.12	747	5233	5196	5143	5106	5053	5215	5125	122	1540	500	3710	10	1	24396458	1276	6.67	0.95	12	0.06	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	3.83	N	071200	500	121 억	517308	N	N	N	N
38	20240424	120638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5220	60	2	1.16	64205240	12351	35.86	5170	5230	5160	6700	3620	5160	5198.38	2.12	-848	5233	5196	5143	5106	5053	5215	5125	122	1540	500	3710	10	1	24396458	1273	6.66	0.95	12	0.05	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.83	N	071200	500	121 억	517308	N	N	N	N
39	20240424	110636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5220	60	2	1.16	54718010	10528	30.57	5170	5220	5160	6700	3620	5160	5197.38	2.12	-1283	5233	5196	5143	5106	5053	5215	5125	122	1540	500	3710	10	1	24396458	1273	6.66	0.95	12	0.04	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.83	N	071200	500	121 억	517308	N	N	N	N
40	20240424	100635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5220	60	2	1.16	46146520	8884	25.79	5170	5220	5160	6700	3620	5160	5194.34	2.12	-759	5233	5196	5143	5106	5053	5215	5125	122	1540	500	3710	10	1	24396458	1273	6.66	0.95	12	0.04	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.83	N	071200	500	121 억	517308	N	N	N	N
41	20240424	090638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5180	20	2	0.39	12195920	2355	6.84	5170	5180	5160	6700	3620	5160	5178.73	2.12	-1199	5233	5196	5143	5106	5053	5215	5125	122	1540	500	3710	10	1	24396458	1264	6.61	0.94	12	0.01	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.83	N	071200	500	121 억	517308	N	N	N	N
42	20240423	160614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5160	-10	5	-0.19	175989540	34326	165.48	5130	5180	5090	6720	3620	5170	5127.00	2.14	-4666	5283	5226	5163	5106	5043	5255	5135	122	1550	500	3720	10	1	24396458	1259	6.58	0.94	12	0.14	784.00	5499.00	6910	20230628	-25.33	4680	20231024	10.26	6300	-18.10	20240201	4855	6.28	20240118	6910	-25.33	20230628	4680	10.26	20231024	3.93	N	071200	500	121 억	521974	N	N	N	N
43	20240423	150634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5130	-40	5	-0.77	144154570	28133	135.63	5130	5180	5090	6720	3620	5170	5124.04	2.14	-3912	5283	5226	5163	5106	5043	5255	5135	122	1550	500	3720	10	1	24396458	1252	6.54	0.93	12	0.12	784.00	5499.00	6910	20230628	-25.76	4680	20231024	9.62	6300	-18.57	20240201	4855	5.66	20240118	6910	-25.76	20230628	4680	9.62	20231024	3.93	N	071200	500	121 억	521974	N	N	N	N
44	20240423	140635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5130	-40	5	-0.77	122803800	23964	115.53	5130	5180	5090	6720	3620	5170	5124.51	2.14	-3680	5283	5226	5163	5106	5043	5255	5135	122	1550	500	3720	10	1	24396458	1252	6.54	0.93	12	0.10	784.00	5499.00	6910	20230628	-25.76	4680	20231024	9.62	6300	-18.57	20240201	4855	5.66	20240118	6910	-25.76	20230628	4680	9.62	20231024	3.93	N	071200	500	121 억	521974	N	N	N	N
45	20240423	130633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5120	-50	5	-0.97	104668810	20424	98.46	5130	5180	5090	6720	3620	5170	5124.79	2.14	-3967	5283	5226	5163	5106	5043	5255	5135	122	1550	500	3720	10	1	24396458	1249	6.53	0.93	12	0.08	784.00	5499.00	6910	20230628	-25.90	4680	20231024	9.40	6300	-18.73	20240201	4855	5.46	20240118	6910	-25.90	20230628	4680	9.40	20231024	3.93	N	071200	500	121 억	521974	N	N	N	N
46	20240423	120633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5100	-70	5	-1.35	84450710	16461	79.36	5130	5180	5100	6720	3620	5170	5130.35	2.14	-3609	5283	5226	5163	5106	5043	5255	5135	122	1550	500	3720	10	1	24396458	1244	6.51	0.93	12	0.07	784.00	5499.00	6910	20230628	-26.19	4680	20231024	8.97	6300	-19.05	20240201	4855	5.05	20240118	6910	-26.19	20230628	4680	8.97	20231024	3.93	N	071200	500	121 억	521974	N	N	N	N
47	20240423	110635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5110	-60	5	-1.16	59544520	11588	55.86	5130	5180	5100	6720	3620	5170	5138.46	2.14	-3236	5283	5226	5163	5106	5043	5255	5135	122	1550	500	3720	10	1	24396458	1247	6.52	0.93	12	0.05	784.00	5499.00	6910	20230628	-26.05	4680	20231024	9.19	6300	-18.89	20240201	4855	5.25	20240118	6910	-26.05	20230628	4680	9.19	20231024	3.93	N	071200	500	121 억	521974	N	N	N	N
48	20240423	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5140	-30	5	-0.58	35580710	6909	33.31	5130	5180	5130	6720	3620	5170	5149.91	2.14	-761	5283	5226	5163	5106	5043	5255	5135	122	1550	500	3720	10	1	24396458	1254	6.56	0.93	12	0.03	784.00	5499.00	6910	20230628	-25.62	4680	20231024	9.83	6300	-18.41	20240201	4855	5.87	20240118	6910	-25.62	20230628	4680	9.83	20231024	3.93	N	071200	500	121 억	521974	N	N	N	N
49	20240423	090634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5180	10	2	0.19	13132460	2554	12.31	5130	5180	5130	6720	3620	5170	5141.92	2.14	763	5283	5226	5163	5106	5043	5255	5135	122	1550	500	3720	10	1	24396458	1264	6.61	0.94	12	0.01	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.93	N	071200	500	121 억	521974	N	N	N	N
50	20240422	160632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	0	3	0.00	106475400	20689	34.94	5100	5220	5100	6720	3620	5170	5146.36	2.15	-2092	5383	5276	5173	5066	4963	5225	5015	122	1550	500	3720	10	1	24396458	1261	6.59	0.94	12	0.08	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	3.93	N	071200	500	121 억	524049	N	N	N	N
51	20240422	150631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	0	3	0.00	92369230	17942	30.30	5100	5220	5100	6720	3620	5170	5148.21	2.15	-1639	5383	5276	5173	5066	4963	5225	5015	122	1550	500	3720	10	1	24396458	1261	6.59	0.94	12	0.07	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	3.93	N	071200	500	121 억	524049	N	N	N	N
52	20240422	140631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5140	-30	5	-0.58	61933570	12008	20.28	5100	5220	5100	6720	3620	5170	5157.69	2.15	-1217	5383	5276	5173	5066	4963	5225	5015	122	1550	500	3720	10	1	24396458	1254	6.56	0.93	12	0.05	784.00	5499.00	6910	20230628	-25.62	4680	20231024	9.83	6300	-18.41	20240201	4855	5.87	20240118	6910	-25.62	20230628	4680	9.83	20231024	3.93	N	071200	500	121 억	524049	N	N	N	N
53	20240422	130629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5150	-20	5	-0.39	57296590	11106	18.75	5100	5220	5100	6720	3620	5170	5159.07	2.15	-909	5383	5276	5173	5066	4963	5225	5015	122	1550	500	3720	10	1	24396458	1256	6.57	0.94	12	0.05	784.00	5499.00	6910	20230628	-25.47	4680	20231024	10.04	6300	-18.25	20240201	4855	6.08	20240118	6910	-25.47	20230628	4680	10.04	20231024	3.93	N	071200	500	121 억	524049	N	N	N	N
54	20240422	120629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5160	-10	5	-0.19	40322310	7813	13.19	5100	5220	5100	6720	3620	5170	5160.93	2.15	-941	5383	5276	5173	5066	4963	5225	5015	122	1550	500	3720	10	1	24396458	1259	6.58	0.94	12	0.03	784.00	5499.00	6910	20230628	-25.33	4680	20231024	10.26	6300	-18.10	20240201	4855	6.28	20240118	6910	-25.33	20230628	4680	10.26	20231024	3.93	N	071200	500	121 억	524049	N	N	N	N
55	20240422	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5180	10	2	0.19	31718510	6141	10.37	5100	5220	5100	6720	3620	5170	5165.04	2.15	-397	5383	5276	5173	5066	4963	5225	5015	122	1550	500	3720	10	1	24396458	1264	6.61	0.94	12	0.03	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.93	N	071200	500	121 억	524049	N	N	N	N
56	20240422	100630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5180	10	2	0.19	18341260	3543	5.98	5100	5220	5100	6720	3620	5170	5176.76	2.15	-168	5383	5276	5173	5066	4963	5225	5015	122	1550	500	3720	10	1	24396458	1264	6.61	0.94	12	0.01	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.93	N	071200	500	121 억	524049	N	N	N	N
57	20240422	090630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	0	3	0.00	1454070	285	0.48	5100	5170	5100	6720	3620	5170	5102.00	2.15	-34	5383	5276	5173	5066	4963	5225	5015	122	1550	500	3720	10	1	24396458	1261	6.59	0.94	12	0.00	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	3.93	N	071200	500	121 억	524049	N	N	N	N
58	20240419	160602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	-40	5	-0.77	302438700	58927	224.01	5180	5280	5070	6770	3650	5210	5132.11	2.13	5439	5316	5262	5196	5142	5076	5290	5170	122	1560	500	3750	10	1	24396458	1261	6.59	0.94	12	0.24	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	3.94	N	071200	500	121 억	518611	N	N	N	N
59	20240419	150608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5150	-60	5	-1.15	283048660	55167	209.71	5180	5280	5070	6770	3650	5210	5130.76	2.13	4876	5316	5262	5196	5142	5076	5290	5170	122	1560	500	3750	10	1	24396458	1256	6.57	0.94	12	0.23	784.00	5499.00	6910	20230628	-25.47	4680	20231024	10.04	6300	-18.25	20240201	4855	6.08	20240118	6910	-25.47	20230628	4680	10.04	20231024	3.94	N	071200	500	121 억	518611	N	N	N	N
60	20240419	140602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	-40	5	-0.77	276798940	53953	205.10	5180	5280	5070	6770	3650	5210	5130.37	2.13	4554	5316	5262	5196	5142	5076	5290	5170	122	1560	500	3750	10	1	24396458	1261	6.59	0.94	12	0.22	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	3.94	N	071200	500	121 억	518611	N	N	N	N
61	20240419	130603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	-40	5	-0.77	261423760	50976	193.78	5180	5280	5070	6770	3650	5210	5128.37	2.13	4001	5316	5262	5196	5142	5076	5290	5170	122	1560	500	3750	10	1	24396458	1261	6.59	0.94	12	0.21	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	3.94	N	071200	500	121 억	518611	N	N	N	N
62	20240419	120600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5100	-110	5	-2.11	240248590	46850	178.10	5180	5280	5070	6770	3650	5210	5128.04	2.13	1181	5316	5262	5196	5142	5076	5290	5170	122	1560	500	3750	10	1	24396458	1244	6.51	0.93	12	0.19	784.00	5499.00	6910	20230628	-26.19	4680	20231024	8.97	6300	-19.05	20240201	4855	5.05	20240118	6910	-26.19	20230628	4680	8.97	20231024	3.94	N	071200	500	121 억	518611	N	N	N	N
63	20240419	110607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5140	-70	5	-1.34	161410220	31377	119.28	5180	5280	5110	6770	3650	5210	5144.22	2.13	-1936	5316	5262	5196	5142	5076	5290	5170	122	1560	500	3750	10	1	24396458	1254	6.56	0.93	12	0.13	784.00	5499.00	6910	20230628	-25.62	4680	20231024	9.83	6300	-18.41	20240201	4855	5.87	20240118	6910	-25.62	20230628	4680	9.83	20231024	3.94	N	071200	500	121 억	518611	N	N	N	N
64	20240419	100605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5200	-10	5	-0.19	27764650	5362	20.38	5180	5280	5140	6770	3650	5210	5178.04	2.13	499	5316	5262	5196	5142	5076	5290	5170	122	1560	500	3750	10	1	24396458	1269	6.63	0.95	12	0.02	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.94	N	071200	500	121 억	518611	N	N	N	N
65	20240419	090600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5180	-30	5	-0.58	580310	112	0.43	5180	5210	5180	6770	3650	5210	5181.34	2.13	-8	5316	5262	5196	5142	5076	5290	5170	122	1560	500	3750	10	1	24396458	1264	6.61	0.94	12	0.00	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.94	N	071200	500	121 억	518611	N	N	N	N
66	20240418	160601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5210	60	2	1.17	136615440	26306	98.98	5140	5250	5130	6690	3610	5150	5192.66	2.09	8740	5250	5200	5150	5100	5050	5225	5125	122	1540	500	3700	10	1	24396458	1271	6.65	0.95	12	0.11	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.97	N	071200	500	121 억	509487	N	N	N	N
67	20240418	150559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5200	50	2	0.97	129157750	24873	93.59	5140	5250	5130	6690	3610	5150	5192.69	2.09	8733	5250	5200	5150	5100	5050	5225	5125	122	1540	500	3700	10	1	24396458	1269	6.63	0.95	12	0.10	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.97	N	071200	500	121 억	509487	N	N	N	N
68	20240418	140605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5190	40	2	0.78	123562330	23793	89.52	5140	5250	5130	6690	3610	5150	5193.22	2.09	8360	5250	5200	5150	5100	5050	5225	5125	122	1540	500	3700	10	1	24396458	1266	6.62	0.94	12	0.10	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.97	N	071200	500	121 억	509487	N	N	N	N
69	20240418	130601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5190	40	2	0.78	92603900	17811	67.02	5140	5250	5130	6690	3610	5150	5199.25	2.09	5944	5250	5200	5150	5100	5050	5225	5125	122	1540	500	3700	10	1	24396458	1266	6.62	0.94	12	0.07	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.97	N	071200	500	121 억	509487	N	N	N	N
70	20240418	120559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5210	60	2	1.17	83323840	16028	60.31	5140	5250	5130	6690	3610	5150	5198.64	2.09	5761	5250	5200	5150	5100	5050	5225	5125	122	1540	500	3700	10	1	24396458	1271	6.65	0.95	12	0.07	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.97	N	071200	500	121 억	509487	N	N	N	N
71	20240418	110600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5230	80	2	1.55	75608910	14549	54.74	5140	5250	5130	6690	3610	5150	5196.85	2.09	4498	5250	5200	5150	5100	5050	5225	5125	122	1540	500	3700	10	1	24396458	1276	6.67	0.95	12	0.06	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	3.97	N	071200	500	121 억	509487	N	N	N	N
72	20240418	100602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5230	80	2	1.55	59283650	11419	42.97	5140	5250	5130	6690	3610	5150	5191.67	2.09	3539	5250	5200	5150	5100	5050	5225	5125	122	1540	500	3700	10	1	24396458	1276	6.67	0.95	12	0.05	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	3.97	N	071200	500	121 억	509487	N	N	N	N
73	20240418	090600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5140	-10	5	-0.19	514000	100	0.38	5140	5140	5140	6690	3610	5150	5140.00	2.09	0	5250	5200	5150	5100	5050	5225	5125	122	1540	500	3700	10	1	24396458	1254	6.56	0.93	12	0.00	784.00	5499.00	6910	20230628	-25.62	4680	20231024	9.83	6300	-18.41	20240201	4855	5.87	20240118	6910	-25.62	20230628	4680	9.83	20231024	3.97	N	071200	500	121 억	509487	N	N	N	N
74	20240417	160555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5150	10	2	0.19	134194160	26082	38.23	5130	5200	5100	6680	3600	5140	5145.09	2.10	-3810	5373	5256	5193	5076	5013	5225	5045	122	1540	500	3700	10	1	24396458	1256	6.57	0.94	12	0.11	784.00	5499.00	6910	20230628	-25.47	4680	20231024	10.04	6300	-18.25	20240201	4855	6.08	20240118	6910	-25.47	20230628	4680	10.04	20231024	4.01	N	071200	500	121 억	513297	N	N	N	N
75	20240417	150605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5160	20	2	0.39	119276930	23178	33.97	5130	5200	5100	6680	3600	5140	5146.13	2.10	-2784	5373	5256	5193	5076	5013	5225	5045	122	1540	500	3700	10	1	24396458	1259	6.58	0.94	12	0.10	784.00	5499.00	6910	20230628	-25.33	4680	20231024	10.26	6300	-18.10	20240201	4855	6.28	20240118	6910	-25.33	20230628	4680	10.26	20231024	4.01	N	071200	500	121 억	513297	N	N	N	N
76	20240417	140600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5160	20	2	0.39	103091190	20023	29.35	5130	5200	5100	6680	3600	5140	5148.64	2.10	-3150	5373	5256	5193	5076	5013	5225	5045	122	1540	500	3700	10	1	24396458	1259	6.58	0.94	12	0.08	784.00	5499.00	6910	20230628	-25.33	4680	20231024	10.26	6300	-18.10	20240201	4855	6.28	20240118	6910	-25.33	20230628	4680	10.26	20231024	4.01	N	071200	500	121 억	513297	N	N	N	N
77	20240417	130602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5150	10	2	0.19	84782770	16463	24.13	5130	5200	5100	6680	3600	5140	5149.90	2.10	-3350	5373	5256	5193	5076	5013	5225	5045	122	1540	500	3700	10	1	24396458	1256	6.57	0.94	12	0.07	784.00	5499.00	6910	20230628	-25.47	4680	20231024	10.04	6300	-18.25	20240201	4855	6.08	20240118	6910	-25.47	20230628	4680	10.04	20231024	4.01	N	071200	500	121 억	513297	N	N	N	N
78	20240417	120604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5150	10	2	0.19	54740780	10662	15.63	5130	5190	5100	6680	3600	5140	5134.19	2.10	-774	5373	5256	5193	5076	5013	5225	5045	122	1540	500	3700	10	1	24396458	1256	6.57	0.94	12	0.04	784.00	5499.00	6910	20230628	-25.47	4680	20231024	10.04	6300	-18.25	20240201	4855	6.08	20240118	6910	-25.47	20230628	4680	10.04	20231024	4.01	N	071200	500	121 억	513297	N	N	N	N
79	20240417	110603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5110	-30	5	-0.58	52155030	10158	14.89	5130	5190	5100	6680	3600	5140	5134.38	2.10	-984	5373	5256	5193	5076	5013	5225	5045	122	1540	500	3700	10	1	24396458	1247	6.52	0.93	12	0.04	784.00	5499.00	6910	20230628	-26.05	4680	20231024	9.19	6300	-18.89	20240201	4855	5.25	20240118	6910	-26.05	20230628	4680	9.19	20231024	4.01	N	071200	500	121 억	513297	N	N	N	N
80	20240417	100600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5160	20	2	0.39	22535230	4376	6.41	5130	5190	5130	6680	3600	5140	5149.73	2.10	756	5373	5256	5193	5076	5013	5225	5045	122	1540	500	3700	10	1	24396458	1259	6.58	0.94	12	0.02	784.00	5499.00	6910	20230628	-25.33	4680	20231024	10.26	6300	-18.10	20240201	4855	6.28	20240118	6910	-25.33	20230628	4680	10.26	20231024	4.01	N	071200	500	121 억	513297	N	N	N	N
81	20240417	090557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5140	0	3	0.00	11849390	2308	3.38	5130	5140	5130	6680	3600	5140	5134.05	2.10	935	5373	5256	5193	5076	5013	5225	5045	122	1540	500	3700	10	1	24396458	1254	6.56	0.93	12	0.01	784.00	5499.00	6910	20230628	-25.62	4680	20231024	9.83	6300	-18.41	20240201	4855	5.87	20240118	6910	-25.62	20230628	4680	9.83	20231024	4.01	N	071200	500	121 억	513297	N	N	N	N
82	20240416	160601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5140	-90	5	-1.72	345732230	66860	110.53	5200	5310	5130	6790	3670	5230	5171.06	2.21	-27478	5330	5280	5240	5190	5150	5260	5170	122	1560	500	3760	10	1	24396458	1254	6.56	0.93	12	0.27	784.00	5499.00	6910	20230628	-25.62	4680	20231024	9.83	6300	-18.41	20240201	4855	5.87	20240118	6910	-25.62	20230628	4680	9.83	20231024	4.07	N	071200	500	121 억	538963	N	N	N	N
83	20240416	150559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5160	-70	5	-1.34	332510250	64288	106.28	5200	5310	5130	6790	3670	5230	5172.20	2.21	-28064	5330	5280	5240	5190	5150	5260	5170	122	1560	500	3760	10	1	24396458	1259	6.58	0.94	12	0.26	784.00	5499.00	6910	20230628	-25.33	4680	20231024	10.26	6300	-18.10	20240201	4855	6.28	20240118	6910	-25.33	20230628	4680	10.26	20231024	4.07	N	071200	500	121 억	538963	N	N	N	N
84	20240416	140558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5140	-90	5	-1.72	299705440	57909	95.73	5200	5310	5140	6790	3670	5230	5175.46	2.21	-25780	5330	5280	5240	5190	5150	5260	5170	122	1560	500	3760	10	1	24396458	1254	6.56	0.93	12	0.24	784.00	5499.00	6910	20230628	-25.62	4680	20231024	9.83	6300	-18.41	20240201	4855	5.87	20240118	6910	-25.62	20230628	4680	9.83	20231024	4.07	N	071200	500	121 억	538963	N	N	N	N
85	20240416	130559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5150	-80	5	-1.53	257149360	49649	82.08	5200	5310	5150	6790	3670	5230	5179.35	2.21	-21975	5330	5280	5240	5190	5150	5260	5170	122	1560	500	3760	10	1	24396458	1256	6.57	0.94	12	0.20	784.00	5499.00	6910	20230628	-25.47	4680	20231024	10.04	6300	-18.25	20240201	4855	6.08	20240118	6910	-25.47	20230628	4680	10.04	20231024	4.07	N	071200	500	121 억	538963	N	N	N	N
86	20240416	120602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5160	-70	5	-1.34	243267250	46954	77.62	5200	5310	5150	6790	3670	5230	5180.97	2.21	-21702	5330	5280	5240	5190	5150	5260	5170	122	1560	500	3760	10	1	24396458	1259	6.58	0.94	12	0.19	784.00	5499.00	6910	20230628	-25.33	4680	20231024	10.26	6300	-18.10	20240201	4855	6.28	20240118	6910	-25.33	20230628	4680	10.26	20231024	4.07	N	071200	500	121 억	538963	N	N	N	N
87	20240416	110558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5170	-60	5	-1.15	183198740	35309	58.37	5200	5310	5160	6790	3670	5230	5188.44	2.21	-14120	5330	5280	5240	5190	5150	5260	5170	122	1560	500	3760	10	1	24396458	1261	6.59	0.94	12	0.14	784.00	5499.00	6910	20230628	-25.18	4680	20231024	10.47	6300	-17.94	20240201	4855	6.49	20240118	6910	-25.18	20230628	4680	10.47	20231024	4.07	N	071200	500	121 억	538963	N	N	N	N
88	20240416	100552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5190	-40	5	-0.76	110887470	21351	35.30	5200	5310	5160	6790	3670	5230	5193.55	2.21	-7513	5330	5280	5240	5190	5150	5260	5170	122	1560	500	3760	10	1	24396458	1266	6.62	0.94	12	0.09	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	4.07	N	071200	500	121 억	538963	N	N	N	N
89	20240416	090552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5190	-40	5	-0.76	21024640	4032	6.67	5200	5310	5190	6790	3670	5230	5214.44	2.21	-24	5330	5280	5240	5190	5150	5260	5170	122	1560	500	3760	10	1	24396458	1266	6.62	0.94	12	0.02	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	4.07	N	071200	500	121 억	538963	N	N	N	N
90	20240415	160551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5230	-70	5	-1.32	303494560	58082	125.07	5270	5290	5200	6890	3710	5300	5225.28	2.26	-13428	5466	5382	5306	5222	5146	5425	5265	122	1590	500	3810	10	1	24396458	1276	6.67	0.95	12	0.24	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	4.13	N	071200	500	121 억	552191	N	N	N	N
91	20240415	150555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5230	-70	5	-1.32	237985360	45500	97.98	5270	5290	5210	6890	3710	5300	5230.45	2.26	-10243	5466	5382	5306	5222	5146	5425	5265	122	1590	500	3810	10	1	24396458	1276	6.67	0.95	12	0.19	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	4.13	N	071200	500	121 억	552191	N	N	N	N
92	20240415	140550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5220	-80	5	-1.51	210465990	40220	86.61	5270	5290	5210	6890	3710	5300	5232.87	2.26	-10274	5466	5382	5306	5222	5146	5425	5265	122	1590	500	3810	10	1	24396458	1273	6.66	0.95	12	0.16	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	4.13	N	071200	500	121 억	552191	N	N	N	N
93	20240415	130544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5210	-90	5	-1.70	203558910	38897	83.76	5270	5290	5210	6890	3710	5300	5233.28	2.26	-10192	5466	5382	5306	5222	5146	5425	5265	122	1590	500	3810	10	1	24396458	1271	6.65	0.95	12	0.16	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	4.13	N	071200	500	121 억	552191	N	N	N	N
94	20240415	120552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5230	-70	5	-1.32	158398730	30252	65.14	5270	5290	5210	6890	3710	5300	5235.98	2.26	-9876	5466	5382	5306	5222	5146	5425	5265	122	1590	500	3810	10	1	24396458	1276	6.67	0.95	12	0.12	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	4.13	N	071200	500	121 억	552191	N	N	N	N
95	20240415	110553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5250	-50	5	-0.94	128170620	24464	52.68	5270	5290	5220	6890	3710	5300	5239.15	2.26	-6900	5466	5382	5306	5222	5146	5425	5265	122	1590	500	3810	10	1	24396458	1281	6.70	0.95	12	0.10	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	4.13	N	071200	500	121 억	552191	N	N	N	N
96	20240415	100550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5220	-80	5	-1.51	104259070	19893	42.84	5270	5290	5220	6890	3710	5300	5240.99	2.26	-5368	5466	5382	5306	5222	5146	5425	5265	122	1590	500	3810	10	1	24396458	1273	6.66	0.95	12	0.08	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	4.13	N	071200	500	121 억	552191	N	N	N	N
97	20240415	090554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5240	-60	5	-1.13	33846450	6431	13.85	5270	5290	5240	6890	3710	5300	5263.02	2.26	-2290	5466	5382	5306	5222	5146	5425	5265	122	1590	500	3810	10	1	24396458	1278	6.68	0.95	12	0.03	784.00	5499.00	6910	20230628	-24.17	4680	20231024	11.97	6300	-16.83	20240201	4855	7.93	20240118	6910	-24.17	20230628	4680	11.97	20231024	4.13	N	071200	500	121 억	552191	N	N	N	N
98	20240412	160550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5300	50	2	0.95	241499680	45699	107.57	5230	5390	5230	6820	3680	5250	5284.57	2.20	15354	5410	5330	5270	5190	5130	5370	5230	122	1570	500	3780	10	1	24396458	1293	6.76	0.96	12	0.19	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	4.13	N	071200	500	121 억	536837	N	N	N	N
99	20240412	150551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5300	50	2	0.95	219457230	41532	97.76	5230	5390	5230	6820	3680	5250	5284.05	2.20	13482	5410	5330	5270	5190	5130	5370	5230	122	1570	500	3780	10	1	24396458	1293	6.76	0.96	12	0.17	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	4.13	N	071200	500	121 억	536837	N	N	N	N
100	20240412	140549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5310	60	2	1.14	205741570	38945	91.67	5230	5390	5230	6820	3680	5250	5282.88	2.20	14066	5410	5330	5270	5190	5130	5370	5230	122	1570	500	3780	10	1	24396458	1295	6.77	0.97	12	0.16	784.00	5499.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	4.13	N	071200	500	121 억	536837	N	N	N	N
101	20240412	130545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5340	90	2	1.71	196422860	37187	87.53	5230	5390	5230	6820	3680	5250	5282.03	2.20	13735	5410	5330	5270	5190	5130	5370	5230	122	1570	500	3780	10	1	24396458	1303	6.81	0.97	12	0.15	784.00	5499.00	6910	20230628	-22.72	4680	20231024	14.10	6300	-15.24	20240201	4855	9.99	20240118	6910	-22.72	20230628	4680	14.10	20231024	4.13	N	071200	500	121 억	536837	N	N	N	N
102	20240412	120549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5320	70	2	1.33	181567320	34388	80.94	5230	5390	5230	6820	3680	5250	5279.96	2.20	13606	5410	5330	5270	5190	5130	5370	5230	122	1570	500	3780	10	1	24396458	1298	6.79	0.97	12	0.14	784.00	5499.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	4.13	N	071200	500	121 억	536837	N	N	N	N
103	20240412	110545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5330	80	2	1.52	166018860	31472	74.08	5230	5390	5230	6820	3680	5250	5275.13	2.20	13322	5410	5330	5270	5190	5130	5370	5230	122	1570	500	3780	10	1	24396458	1300	6.80	0.97	12	0.13	784.00	5499.00	6910	20230628	-22.87	4680	20231024	13.89	6300	-15.40	20240201	4855	9.78	20240118	6910	-22.87	20230628	4680	13.89	20231024	4.13	N	071200	500	121 억	536837	N	N	N	N
104	20240412	100547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5360	110	2	2.10	151703070	28788	67.76	5230	5390	5230	6820	3680	5250	5269.66	2.20	11782	5410	5330	5270	5190	5130	5370	5230	122	1570	500	3780	10	1	24396458	1308	6.84	0.97	12	0.12	784.00	5499.00	6910	20230628	-22.43	4680	20231024	14.53	6300	-14.92	20240201	4855	10.40	20240118	6910	-22.43	20230628	4680	14.53	20231024	4.13	N	071200	500	121 억	536837	N	N	N	N
105	20240412	090547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5250	0	3	0.00	76479730	14540	34.22	5230	5350	5230	6820	3680	5250	5259.95	2.20	5785	5410	5330	5270	5190	5130	5370	5230	122	1570	500	3780	10	1	24396458	1281	6.70	0.95	12	0.06	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	4.13	N	071200	500	121 억	536837	N	N	N	N
106	20240411	160541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5250	0	3	0.00	223043860	42402	72.88	5240	5350	5210	6820	3680	5250	5260.22	2.16	9151	5383	5316	5273	5206	5163	5295	5185	122	1570	500	3780	10	1	24396458	1281	6.70	0.95	12	0.17	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	4.16	N	071200	500	121 억	527686	N	N	N	N
107	20240411	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5260	10	2	0.19	200059310	38027	65.36	5240	5350	5210	6820	3680	5250	5260.98	2.16	8414	5383	5316	5273	5206	5163	5295	5185	122	1570	500	3780	10	1	24396458	1283	6.71	0.96	12	0.16	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	4.16	N	071200	500	121 억	527686	N	N	N	N
108	20240411	140546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5270	20	2	0.38	182078420	34606	59.48	5240	5350	5210	6820	3680	5250	5261.47	2.16	6807	5383	5316	5273	5206	5163	5295	5185	122	1570	500	3780	10	1	24396458	1286	6.72	0.96	12	0.14	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	4.16	N	071200	500	121 억	527686	N	N	N	N
109	20240411	130539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5270	20	2	0.38	175323230	33324	57.28	5240	5350	5210	6820	3680	5250	5261.17	2.16	6784	5383	5316	5273	5206	5163	5295	5185	122	1570	500	3780	10	1	24396458	1286	6.72	0.96	12	0.14	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	4.16	N	071200	500	121 억	527686	N	N	N	N
110	20240411	120547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5270	20	2	0.38	172435170	32776	56.33	5240	5350	5210	6820	3680	5250	5261.02	2.16	6784	5383	5316	5273	5206	5163	5295	5185	122	1570	500	3780	10	1	24396458	1286	6.72	0.96	12	0.13	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	4.16	N	071200	500	121 억	527686	N	N	N	N
111	20240411	110542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5300	50	2	0.95	169122610	32149	55.26	5240	5350	5210	6820	3680	5250	5260.59	2.16	6827	5383	5316	5273	5206	5163	5295	5185	122	1570	500	3780	10	1	24396458	1293	6.76	0.96	12	0.13	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	4.16	N	071200	500	121 억	527686	N	N	N	N
112	20240411	100548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5280	30	2	0.57	158856700	30204	51.91	5240	5350	5210	6820	3680	5250	5259.46	2.16	6845	5383	5316	5273	5206	5163	5295	5185	122	1570	500	3780	10	1	24396458	1288	6.73	0.96	12	0.12	784.00	5499.00	6910	20230628	-23.59	4680	20231024	12.82	6300	-16.19	20240201	4855	8.75	20240118	6910	-23.59	20230628	4680	12.82	20231024	4.16	N	071200	500	121 억	527686	N	N	N	N
113	20240411	090544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5230	-20	5	-0.38	32315640	6182	10.63	5240	5250	5210	6820	3680	5250	5227.38	2.16	576	5383	5316	5273	5206	5163	5295	5185	122	1570	500	3780	10	1	24396458	1276	6.67	0.95	12	0.03	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	4.16	N	071200	500	121 억	527686	N	N	N	N
114	20240409	160536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5250	-40	5	-0.76	304915670	58033	77.74	5270	5340	5230	6870	3710	5290	5254.18	2.21	-12946	5463	5376	5333	5246	5203	5355	5225	122	1580	500	3800	10	1	24396458	1281	6.70	0.95	12	0.24	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	4.24	N	071200	500	121 억	539323	N	N	N	N
115	20240409	150538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5260	-30	5	-0.57	290068960	55199	73.94	5270	5340	5230	6870	3710	5290	5254.97	2.21	-11745	5463	5376	5333	5246	5203	5355	5225	122	1580	500	3800	10	1	24396458	1283	6.71	0.96	12	0.23	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	4.24	N	071200	500	121 억	539323	N	N	N	N
116	20240409	140542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5250	-40	5	-0.76	260324580	49515	66.33	5270	5340	5230	6870	3710	5290	5257.49	2.21	-10613	5463	5376	5333	5246	5203	5355	5225	122	1580	500	3800	10	1	24396458	1281	6.70	0.95	12	0.20	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	4.24	N	071200	500	121 억	539323	N	N	N	N
117	20240409	130536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5240	-50	5	-0.95	238430960	45340	60.74	5270	5340	5230	6870	3710	5290	5258.73	2.21	-8689	5463	5376	5333	5246	5203	5355	5225	122	1580	500	3800	10	1	24396458	1278	6.68	0.95	12	0.19	784.00	5499.00	6910	20230628	-24.17	4680	20231024	11.97	6300	-16.83	20240201	4855	7.93	20240118	6910	-24.17	20230628	4680	11.97	20231024	4.24	N	071200	500	121 억	539323	N	N	N	N
118	20240409	120541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5260	-30	5	-0.57	195497200	37149	49.76	5270	5340	5240	6870	3710	5290	5262.52	2.21	-8081	5463	5376	5333	5246	5203	5355	5225	122	1580	500	3800	10	1	24396458	1283	6.71	0.96	12	0.15	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	4.24	N	071200	500	121 억	539323	N	N	N	N
119	20240409	110538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5250	-40	5	-0.76	170743710	32428	43.44	5270	5340	5250	6870	3710	5290	5265.32	2.21	-5762	5463	5376	5333	5246	5203	5355	5225	122	1580	500	3800	10	1	24396458	1281	6.70	0.95	12	0.13	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	4.24	N	071200	500	121 억	539323	N	N	N	N
120	20240409	100535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5270	-20	5	-0.38	130407230	24752	33.16	5270	5340	5250	6870	3710	5290	5268.55	2.21	-2213	5463	5376	5333	5246	5203	5355	5225	122	1580	500	3800	10	1	24396458	1286	6.72	0.96	12	0.10	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	4.24	N	071200	500	121 억	539323	N	N	N	N
121	20240409	090544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5270	-20	5	-0.38	14292410	2712	3.63	5270	5290	5270	6870	3710	5290	5270.06	2.21	-366	5463	5376	5333	5246	5203	5355	5225	122	1580	500	3800	10	1	24396458	1286	6.72	0.96	12	0.01	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	4.24	N	071200	500	121 억	539323	N	N	N	N
122	20240408	160531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5290	-100	5	-1.86	387106820	72790	115.93	5410	5420	5290	7000	3780	5390	5318.13	2.33	-28896	5530	5460	5380	5310	5230	5495	5345	122	1610	500	3880	10	1	24396458	1291	6.75	0.96	12	0.30	784.00	5499.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	4.21	N	071200	500	121 억	568719	N	N	N	N
123	20240408	150538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5300	-90	5	-1.67	346054850	65034	103.58	5410	5420	5290	7000	3780	5390	5321.14	2.33	-27587	5530	5460	5380	5310	5230	5495	5345	122	1610	500	3880	10	1	24396458	1293	6.76	0.96	12	0.27	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	4.21	N	071200	500	121 억	568719	N	N	N	N
124	20240408	140539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5290	-100	5	-1.86	298813640	56110	89.37	5410	5420	5290	7000	3780	5390	5325.50	2.33	-25898	5530	5460	5380	5310	5230	5495	5345	122	1610	500	3880	10	1	24396458	1291	6.75	0.96	12	0.23	784.00	5499.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	4.21	N	071200	500	121 억	568719	N	N	N	N
125	20240408	130536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5300	-90	5	-1.67	289121870	54281	86.45	5410	5420	5290	7000	3780	5390	5326.39	2.33	-24914	5530	5460	5380	5310	5230	5495	5345	122	1610	500	3880	10	1	24396458	1293	6.76	0.96	12	0.22	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	4.21	N	071200	500	121 억	568719	N	N	N	N
126	20240408	120538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5310	-80	5	-1.48	274455280	51512	82.04	5410	5420	5290	7000	3780	5390	5327.99	2.33	-23714	5530	5460	5380	5310	5230	5495	5345	122	1610	500	3880	10	1	24396458	1295	6.77	0.97	12	0.21	784.00	5499.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	4.21	N	071200	500	121 억	568719	N	N	N	N
127	20240408	110540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5310	-80	5	-1.48	233782980	43843	69.83	5410	5420	5300	7000	3780	5390	5332.28	2.33	-22692	5530	5460	5380	5310	5230	5495	5345	122	1610	500	3880	10	1	24396458	1295	6.77	0.97	12	0.18	784.00	5499.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	4.21	N	071200	500	121 억	568719	N	N	N	N
128	20240408	100533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5350	-40	5	-0.74	163292900	30607	48.75	5410	5420	5300	7000	3780	5390	5335.15	2.33	-20618	5530	5460	5380	5310	5230	5495	5345	122	1610	500	3880	10	1	24396458	1305	6.82	0.97	12	0.13	784.00	5499.00	6910	20230628	-22.58	4680	20231024	14.32	6300	-15.08	20240201	4855	10.20	20240118	6910	-22.58	20230628	4680	14.32	20231024	4.21	N	071200	500	121 억	568719	N	N	N	N
129	20240408	090538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5350	-40	5	-0.74	39454470	7343	11.70	5410	5420	5350	7000	3780	5390	5373.07	2.33	-5163	5530	5460	5380	5310	5230	5495	5345	122	1610	500	3880	10	1	24396458	1305	6.82	0.97	12	0.03	784.00	5499.00	6910	20230628	-22.58	4680	20231024	14.32	6300	-15.08	20240201	4855	10.20	20240118	6910	-22.58	20230628	4680	14.32	20231024	4.21	N	071200	500	121 억	568719	N	N	N	N
130	20240405	160539	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	20	2	0.37	328009750	61242	76.90	5360	5450	5300	6980	3760	5370	5355.80	2.31	5075	5583	5476	5393	5286	5203	5435	5245	122	1610	500	3860	10	1	24396458	1315	6.88	0.98	12	0.25	784.00	5499.00	6910	20230628	-22.00	4680	20231024	15.17	6300	-14.44	20240201	4855	11.02	20240118	6910	-22.00	20230628	4680	15.17	20231024	4.32	N	071200	500	121 억	563624	N	N	N	N
131	20240405	150535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5320	-50	5	-0.93	280959250	52460	65.87	5360	5450	5300	6980	3760	5370	5355.69	2.31	4513	5583	5476	5393	5286	5203	5435	5245	122	1610	500	3860	10	1	24396458	1298	6.79	0.97	12	0.22	784.00	5499.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	4.32	N	071200	500	121 억	563624	N	N	N	N
132	20240405	140535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5350	-20	5	-0.37	255256080	47639	59.82	5360	5450	5300	6980	3760	5370	5358.13	2.31	3465	5583	5476	5393	5286	5203	5435	5245	122	1610	500	3860	10	1	24396458	1305	6.82	0.97	12	0.20	784.00	5499.00	6910	20230628	-22.58	4680	20231024	14.32	6300	-15.08	20240201	4855	10.20	20240118	6910	-22.58	20230628	4680	14.32	20231024	4.32	N	071200	500	121 억	563624	N	N	N	N
133	20240405	130534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5320	-50	5	-0.93	242900100	45326	56.92	5360	5450	5300	6980	3760	5370	5358.96	2.31	3444	5583	5476	5393	5286	5203	5435	5245	122	1610	500	3860	10	1	24396458	1298	6.79	0.97	12	0.19	784.00	5499.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	4.32	N	071200	500	121 억	563624	N	N	N	N
134	20240405	120534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	20	2	0.37	213475610	39820	50.00	5360	5450	5300	6980	3760	5370	5361.01	2.31	1256	5583	5476	5393	5286	5203	5435	5245	122	1610	500	3860	10	1	24396458	1315	6.88	0.98	12	0.16	784.00	5499.00	6910	20230628	-22.00	4680	20231024	15.17	6300	-14.44	20240201	4855	11.02	20240118	6910	-22.00	20230628	4680	15.17	20231024	4.32	N	071200	500	121 억	563624	N	N	N	N
135	20240405	110538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	20	2	0.37	187615830	35011	43.96	5360	5450	5300	6980	3760	5370	5358.77	2.31	1136	5583	5476	5393	5286	5203	5435	5245	122	1610	500	3860	10	1	24396458	1315	6.88	0.98	12	0.14	784.00	5499.00	6910	20230628	-22.00	4680	20231024	15.17	6300	-14.44	20240201	4855	11.02	20240118	6910	-22.00	20230628	4680	15.17	20231024	4.32	N	071200	500	121 억	563624	N	N	N	N
136	20240405	100453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5410	40	2	0.74	88128000	16399	20.59	5360	5450	5340	6980	3760	5370	5373.99	2.31	-650	5583	5476	5393	5286	5203	5435	5245	122	1610	500	3860	10	1	24396458	1320	6.90	0.98	12	0.07	784.00	5499.00	6910	20230628	-21.71	4680	20231024	15.60	6300	-14.13	20240201	4855	11.43	20240118	6910	-21.71	20230628	4680	15.60	20231024	4.32	N	071200	500	121 억	563624	N	N	N	N
137	20240405	090529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	20	2	0.37	29515970	5500	6.91	5360	5450	5340	6980	3760	5370	5366.54	2.31	-1224	5583	5476	5393	5286	5203	5435	5245	122	1610	500	3860	10	1	24396458	1315	6.88	0.98	12	0.02	784.00	5499.00	6910	20230628	-22.00	4680	20231024	15.17	6300	-14.44	20240201	4855	11.02	20240118	6910	-22.00	20230628	4680	15.17	20231024	4.32	N	071200	500	121 억	563624	N	N	N	N
138	20240404	160528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5370	-70	5	-1.29	425376650	79015	53.20	5440	5500	5310	7070	3810	5440	5383.50	2.42	-25813	5660	5550	5490	5380	5320	5520	5350	122	1630	500	3910	10	1	24396458	1310	6.85	0.98	12	0.32	784.00	5499.00	6910	20230628	-22.29	4680	20231024	14.74	6300	-14.76	20240201	4855	10.61	20240118	6910	-22.29	20230628	4680	14.74	20231024	4.30	N	071200	500	121 억	589259	N	N	N	N
139	20240404	150528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5340	-100	5	-1.84	354313130	65711	44.24	5440	5500	5320	7070	3810	5440	5391.99	2.42	-25545	5660	5550	5490	5380	5320	5520	5350	122	1630	500	3910	10	1	24396458	1303	6.81	0.97	12	0.27	784.00	5499.00	6910	20230628	-22.72	4680	20231024	14.10	6300	-15.24	20240201	4855	9.99	20240118	6910	-22.72	20230628	4680	14.10	20231024	4.30	N	071200	500	121 억	589259	N	N	N	N
140	20240404	140528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5370	-70	5	-1.29	299058410	55361	37.27	5440	5500	5350	7070	3810	5440	5401.97	2.42	-22951	5660	5550	5490	5380	5320	5520	5350	122	1630	500	3910	10	1	24396458	1310	6.85	0.98	12	0.23	784.00	5499.00	6910	20230628	-22.29	4680	20231024	14.74	6300	-14.76	20240201	4855	10.61	20240118	6910	-22.29	20230628	4680	14.74	20231024	4.30	N	071200	500	121 억	589259	N	N	N	N
141	20240404	130523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5380	-60	5	-1.10	275411610	50947	34.30	5440	5500	5350	7070	3810	5440	5405.85	2.42	-22822	5660	5550	5490	5380	5320	5520	5350	122	1630	500	3910	10	1	24396458	1313	6.86	0.98	12	0.21	784.00	5499.00	6910	20230628	-22.14	4680	20231024	14.96	6300	-14.60	20240201	4855	10.81	20240118	6910	-22.14	20230628	4680	14.96	20231024	4.30	N	071200	500	121 억	589259	N	N	N	N
142	20240404	120526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5380	-60	5	-1.10	204754660	37774	25.43	5440	5500	5380	7070	3810	5440	5420.52	2.42	-23038	5660	5550	5490	5380	5320	5520	5350	122	1630	500	3910	10	1	24396458	1313	6.86	0.98	12	0.15	784.00	5499.00	6910	20230628	-22.14	4680	20231024	14.96	6300	-14.60	20240201	4855	10.81	20240118	6910	-22.14	20230628	4680	14.96	20231024	4.30	N	071200	500	121 억	589259	N	N	N	N
143	20240404	110527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5420	-20	5	-0.37	127205500	23409	15.76	5440	5500	5400	7070	3810	5440	5434.04	2.42	-11834	5660	5550	5490	5380	5320	5520	5350	122	1630	500	3910	10	1	24396458	1322	6.91	0.99	12	0.10	784.00	5499.00	6910	20230628	-21.56	4680	20231024	15.81	6300	-13.97	20240201	4855	11.64	20240118	6910	-21.56	20230628	4680	15.81	20231024	4.30	N	071200	500	121 억	589259	N	N	N	N
144	20240404	100527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5410	-30	5	-0.55	112094300	20619	13.88	5440	5500	5400	7070	3810	5440	5436.46	2.42	-11423	5660	5550	5490	5380	5320	5520	5350	122	1630	500	3910	10	1	24396458	1320	6.90	0.98	12	0.08	784.00	5499.00	6910	20230628	-21.71	4680	20231024	15.60	6300	-14.13	20240201	4855	11.43	20240118	6910	-21.71	20230628	4680	15.60	20231024	4.30	N	071200	500	121 억	589259	N	N	N	N
145	20240404	090527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	10	2	0.18	14521390	2662	1.79	5440	5490	5440	7070	3810	5440	5455.07	2.42	-274	5660	5550	5490	5380	5320	5520	5350	122	1630	500	3910	10	1	24396458	1330	6.95	0.99	12	0.01	784.00	5499.00	6910	20230628	-21.13	4680	20231024	16.45	6300	-13.49	20240201	4855	12.26	20240118	6910	-21.13	20230628	4680	16.45	20231024	4.30	N	071200	500	121 억	589259	N	N	N	N
146	20240403	160527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	-20	5	-0.37	811281700	147369	199.85	5470	5600	5430	7090	3830	5460	5505.13	2.42	-5555	5680	5570	5510	5400	5340	5540	5370	122	1630	500	3930	10	1	24396458	1327	6.94	0.99	12	0.60	784.00	5499.00	6910	20230628	-21.27	4680	20231024	16.24	6300	-13.65	20240201	4855	12.05	20240118	6910	-21.27	20230628	4680	16.24	20231024	4.32	N	071200	500	121 억	591338	N	N	N	N
147	20240403	150524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	10	2	0.18	764015810	138681	188.07	5470	5600	5440	7090	3830	5460	5509.16	2.42	-4717	5680	5570	5510	5400	5340	5540	5370	122	1630	500	3930	10	1	24396458	1334	6.98	0.99	12	0.57	784.00	5499.00	6910	20230628	-20.84	4680	20231024	16.88	6300	-13.17	20240201	4855	12.67	20240118	6910	-20.84	20230628	4680	16.88	20231024	4.32	N	071200	500	121 억	591338	N	N	N	N
148	20240403	140520	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	20	2	0.37	635155870	115095	156.08	5470	5600	5440	7090	3830	5460	5518.54	2.42	-4751	5680	5570	5510	5400	5340	5540	5370	122	1630	500	3930	10	1	24396458	1337	6.99	1.00	12	0.47	784.00	5499.00	6910	20230628	-20.69	4680	20231024	17.09	6300	-13.02	20240201	4855	12.87	20240118	6910	-20.69	20230628	4680	17.09	20231024	4.32	N	071200	500	121 억	591338	N	N	N	N
149	20240403	130522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	50	2	0.92	571575580	103535	140.41	5470	5600	5440	7090	3830	5460	5520.60	2.42	-5293	5680	5570	5510	5400	5340	5540	5370	122	1630	500	3930	10	1	24396458	1344	7.03	1.00	12	0.42	784.00	5499.00	6910	20230628	-20.26	4680	20231024	17.74	6300	-12.54	20240201	4855	13.49	20240118	6910	-20.26	20230628	4680	17.74	20231024	4.32	N	071200	500	121 억	591338	N	N	N	N
150	20240403	120522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5580	120	2	2.20	459714660	83334	113.01	5470	5600	5440	7090	3830	5460	5516.53	2.42	-3753	5680	5570	5510	5400	5340	5540	5370	122	1630	500	3930	10	1	24396458	1361	7.12	1.01	12	0.34	784.00	5499.00	6910	20230628	-19.25	4680	20231024	19.23	6300	-11.43	20240201	4855	14.93	20240118	6910	-19.25	20230628	4680	19.23	20231024	4.32	N	071200	500	121 억	591338	N	N	N	N
151	20240403	110522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	50	2	0.92	254192540	46260	62.73	5470	5560	5440	7090	3830	5460	5494.87	2.42	591	5680	5570	5510	5400	5340	5540	5370	122	1630	500	3930	10	1	24396458	1344	7.03	1.00	12	0.19	784.00	5499.00	6910	20230628	-20.26	4680	20231024	17.74	6300	-12.54	20240201	4855	13.49	20240118	6910	-20.26	20230628	4680	17.74	20231024	4.32	N	071200	500	121 억	591338	N	N	N	N
152	20240403	100523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	30	2	0.55	186251650	33873	45.94	5470	5560	5440	7090	3830	5460	5498.53	2.42	-4278	5680	5570	5510	5400	5340	5540	5370	122	1630	500	3930	10	1	24396458	1339	7.00	1.00	12	0.14	784.00	5499.00	6910	20230628	-20.55	4680	20231024	17.31	6300	-12.86	20240201	4855	13.08	20240118	6910	-20.55	20230628	4680	17.31	20231024	4.32	N	071200	500	121 억	591338	N	N	N	N
153	20240403	090524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	50	2	0.92	42042410	7642	10.36	5470	5550	5460	7090	3830	5460	5501.49	2.42	3276	5680	5570	5510	5400	5340	5540	5370	122	1630	500	3930	10	1	24396458	1344	7.03	1.00	12	0.03	784.00	5499.00	6910	20230628	-20.26	4680	20231024	17.74	6300	-12.54	20240201	4855	13.49	20240118	6910	-20.26	20230628	4680	17.74	20231024	4.32	N	071200	500	121 억	591338	N	N	N	N
154	20240402	160513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	-130	5	-2.33	404384730	73727	42.34	5580	5620	5450	7260	3920	5590	5484.89	2.49	-16043	5790	5690	5520	5420	5250	5740	5470	122	1670	500	4020	10	1	24396458	1332	6.96	0.99	12	0.30	784.00	5499.00	6910	20230628	-20.98	4680	20231024	16.67	6300	-13.33	20240201	4855	12.46	20240118	6910	-20.98	20230628	4680	16.67	20231024	4.33	N	071200	500	121 억	607702	N	N	N	N
155	20240402	150520	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	-130	5	-2.33	376937260	68705	39.46	5580	5620	5450	7260	3920	5590	5486.31	2.49	-13958	5790	5690	5520	5420	5250	5740	5470	122	1670	500	4020	10	1	24396458	1332	6.96	0.99	12	0.28	784.00	5499.00	6910	20230628	-20.98	4680	20231024	16.67	6300	-13.33	20240201	4855	12.46	20240118	6910	-20.98	20230628	4680	16.67	20231024	4.33	N	071200	500	121 억	607702	N	N	N	N
156	20240402	140523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-110	5	-1.97	323936620	58992	33.88	5580	5620	5450	7260	3920	5590	5491.20	2.49	-12457	5790	5690	5520	5420	5250	5740	5470	122	1670	500	4020	10	1	24396458	1337	6.99	1.00	12	0.24	784.00	5499.00	6910	20230628	-20.69	4680	20231024	17.09	6300	-13.02	20240201	4855	12.87	20240118	6910	-20.69	20230628	4680	17.09	20231024	4.33	N	071200	500	121 억	607702	N	N	N	N
157	20240402	130514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-110	5	-1.97	303826790	55312	31.76	5580	5620	5450	7260	3920	5590	5492.96	2.49	-11909	5790	5690	5520	5420	5250	5740	5470	122	1670	500	4020	10	1	24396458	1337	6.99	1.00	12	0.23	784.00	5499.00	6910	20230628	-20.69	4680	20231024	17.09	6300	-13.02	20240201	4855	12.87	20240118	6910	-20.69	20230628	4680	17.09	20231024	4.33	N	071200	500	121 억	607702	N	N	N	N
158	20240402	120514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	-80	5	-1.43	264114690	48080	27.61	5580	5620	5450	7260	3920	5590	5493.23	2.49	-9131	5790	5690	5520	5420	5250	5740	5470	122	1670	500	4020	10	1	24396458	1344	7.03	1.00	12	0.20	784.00	5499.00	6910	20230628	-20.26	4680	20231024	17.74	6300	-12.54	20240201	4855	13.49	20240118	6910	-20.26	20230628	4680	17.74	20231024	4.33	N	071200	500	121 억	607702	N	N	N	N
159	20240402	110515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-110	5	-1.97	243421990	44310	25.45	5580	5620	5450	7260	3920	5590	5493.61	2.49	-8058	5790	5690	5520	5420	5250	5740	5470	122	1670	500	4020	10	1	24396458	1337	6.99	1.00	12	0.18	784.00	5499.00	6910	20230628	-20.69	4680	20231024	17.09	6300	-13.02	20240201	4855	12.87	20240118	6910	-20.69	20230628	4680	17.09	20231024	4.33	N	071200	500	121 억	607702	N	N	N	N
160	20240402	100516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	-120	5	-2.15	186607520	33918	19.48	5580	5620	5450	7260	3920	5590	5501.73	2.49	-3816	5790	5690	5520	5420	5250	5740	5470	122	1670	500	4020	10	1	24396458	1334	6.98	0.99	12	0.14	784.00	5499.00	6910	20230628	-20.84	4680	20231024	16.88	6300	-13.17	20240201	4855	12.67	20240118	6910	-20.84	20230628	4680	16.88	20231024	4.33	N	071200	500	121 억	607702	N	N	N	N
161	20240402	090515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5540	-50	5	-0.89	38000800	6836	3.93	5580	5620	5540	7260	3920	5590	5558.92	2.49	-1514	5790	5690	5520	5420	5250	5740	5470	122	1670	500	4020	10	1	24396458	1352	7.07	1.01	12	0.03	784.00	5499.00	6910	20230628	-19.83	4680	20231024	18.38	6300	-12.06	20240201	4855	14.11	20240118	6910	-19.83	20230628	4680	18.38	20231024	4.33	N	071200	500	121 억	607702	N	N	N	N
162	20240401	160513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	240	2	4.49	945265140	171431	454.23	5370	5620	5350	6950	3750	5350	5513.65	2.32	39117	5403	5376	5333	5306	5263	5390	5320	122	1600	500	3850	10	1	24396458	1364	7.13	1.02	12	0.70	784.00	5499.00	6910	20230628	-19.10	4680	20231024	19.44	6300	-11.27	20240201	4855	15.14	20240118	6910	-19.10	20230628	4680	19.44	20231024	4.35	N	071200	500	121 억	565481	N	N	N	N
163	20240401	150515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	200	2	3.74	874056150	158633	420.32	5370	5620	5350	6950	3750	5350	5509.93	2.32	35776	5403	5376	5333	5306	5263	5390	5320	122	1600	500	3850	10	1	24396458	1354	7.08	1.01	12	0.65	784.00	5499.00	6910	20230628	-19.68	4680	20231024	18.59	6300	-11.90	20240201	4855	14.32	20240118	6910	-19.68	20230628	4680	18.59	20231024	4.35	N	071200	500	121 억	565481	N	N	N	N
164	20240401	140512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	210	2	3.93	710667960	129190	342.31	5370	5620	5350	6950	3750	5350	5500.95	2.32	33128	5403	5376	5333	5306	5263	5390	5320	122	1600	500	3850	10	1	24396458	1356	7.09	1.01	12	0.53	784.00	5499.00	6910	20230628	-19.54	4680	20231024	18.80	6300	-11.75	20240201	4855	14.52	20240118	6910	-19.54	20230628	4680	18.80	20231024	4.35	N	071200	500	121 억	565481	N	N	N	N
165	20240401	130512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	200	2	3.74	486053150	88886	235.52	5370	5550	5350	6950	3750	5350	5468.28	2.32	29960	5403	5376	5333	5306	5263	5390	5320	122	1600	500	3850	10	1	24396458	1354	7.08	1.01	12	0.36	784.00	5499.00	6910	20230628	-19.68	4680	20231024	18.59	6300	-11.90	20240201	4855	14.32	20240118	6910	-19.68	20230628	4680	18.59	20231024	4.35	N	071200	500	121 억	565481	N	N	N	N
166	20240401	120515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	120	2	2.24	407595170	74647	197.79	5370	5510	5350	6950	3750	5350	5460.30	2.32	26775	5403	5376	5333	5306	5263	5390	5320	122	1600	500	3850	10	1	24396458	1334	6.98	0.99	12	0.31	784.00	5499.00	6910	20230628	-20.84	4680	20231024	16.88	6300	-13.17	20240201	4855	12.67	20240118	6910	-20.84	20230628	4680	16.88	20231024	4.35	N	071200	500	121 억	565481	N	N	N	N
167	20240401	110513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	120	2	2.24	379588090	69543	184.26	5370	5510	5350	6950	3750	5350	5458.32	2.32	28275	5403	5376	5333	5306	5263	5390	5320	122	1600	500	3850	10	1	24396458	1334	6.98	0.99	12	0.29	784.00	5499.00	6910	20230628	-20.84	4680	20231024	16.88	6300	-13.17	20240201	4855	12.67	20240118	6910	-20.84	20230628	4680	16.88	20231024	4.35	N	071200	500	121 억	565481	N	N	N	N
168	20240401	100510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	150	2	2.80	208349230	38296	101.47	5370	5500	5350	6950	3750	5350	5440.50	2.32	11835	5403	5376	5333	5306	5263	5390	5320	122	1600	500	3850	10	1	24396458	1342	7.02	1.00	12	0.16	784.00	5499.00	6910	20230628	-20.41	4680	20231024	17.52	6300	-12.70	20240201	4855	13.29	20240118	6910	-20.41	20230628	4680	17.52	20231024	4.35	N	071200	500	121 억	565481	N	N	N	N
169	20240401	090512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5370	20	2	0.37	1702570	317	0.84	5370	5390	5370	6950	3750	5350	5370.88	2.32	-160	5403	5376	5333	5306	5263	5390	5320	122	1600	500	3850	10	1	24396458	1310	6.85	0.98	12	0.00	784.00	5499.00	6910	20230628	-22.29	4680	20231024	14.74	6300	-14.76	20240201	4855	10.61	20240118	6910	-22.29	20230628	4680	14.74	20231024	4.35	N	071200	500	121 억	565481	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History