KissMeData/163730/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	0	3	0.00	219949280	25810	94.75	8460	8620	8460	11100	5980	8540	8521.79	3.92	0	1401	8700	8620	8460	8380	8220	8660	8420	47	2560	500	5460	10	1	9360608	799	17.90	1.58	12	0.28	477.00	5403.00	18440	20231205	-53.69	7930	20231024	7.69	13380	-36.17	20240102	8220	3.89	20240418	18440	-53.69	20231205	7930	7.69	20231024	5.88	N	163730	500	46 억		367326	N	N	0	N	00	N
3	20240430	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	0	3	0.00	209751690	24613	90.35	8460	8620	8460	11100	5980	8540	8521.99	3.92	0	1425	8700	8620	8460	8380	8220	8660	8420	47	2560	500	5460	10	1	9360608	799	17.90	1.58	12	0.26	477.00	5403.00	18440	20231205	-53.69	7930	20231024	7.69	13380	-36.17	20240102	8220	3.89	20240418	18440	-53.69	20231205	7930	7.69	20231024	5.88	N	163730	500	46 억		367326	N	N	0	N	00	N
4	20240430	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	30	2	0.35	197043140	23123	84.88	8460	8620	8460	11100	5980	8540	8521.52	3.92	0	2043	8700	8620	8460	8380	8220	8660	8420	47	2560	500	5460	10	1	9360608	802	17.97	1.59	12	0.25	477.00	5403.00	18440	20231205	-53.52	7930	20231024	8.07	13380	-35.95	20240102	8220	4.26	20240418	18440	-53.52	20231205	7930	8.07	20231024	5.88	N	163730	500	46 억		367326	N	N	0	N	00	N
5	20240430	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	-50	5	-0.59	184080660	21606	79.31	8460	8620	8460	11100	5980	8540	8519.89	3.92	0	2209	8700	8620	8460	8380	8220	8660	8420	47	2560	500	5460	10	1	9360608	795	17.80	1.57	12	0.23	477.00	5403.00	18440	20231205	-53.96	7930	20231024	7.06	13380	-36.55	20240102	8220	3.28	20240418	18440	-53.96	20231205	7930	7.06	20231024	5.88	N	163730	500	46 억		367326	N	N	0	N	00	N
6	20240430	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	-50	5	-0.59	172525920	20248	74.33	8460	8620	8460	11100	5980	8540	8520.64	3.92	0	2152	8700	8620	8460	8380	8220	8660	8420	47	2560	500	5460	10	1	9360608	795	17.80	1.57	12	0.22	477.00	5403.00	18440	20231205	-53.96	7930	20231024	7.06	13380	-36.55	20240102	8220	3.28	20240418	18440	-53.96	20231205	7930	7.06	20231024	5.88	N	163730	500	46 억		367326	N	N	0	N	00	N
7	20240430	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	40	2	0.47	78639310	9198	33.77	8460	8620	8460	11100	5980	8540	8549.61	3.92	0	2000	8700	8620	8460	8380	8220	8660	8420	47	2560	500	5460	10	1	9360608	803	17.99	1.59	12	0.10	477.00	5403.00	18440	20231205	-53.47	7930	20231024	8.20	13380	-35.87	20240102	8220	4.38	20240418	18440	-53.47	20231205	7930	8.20	20231024	5.88	N	163730	500	46 억		367326	N	N	0	N	00	N
8	20240430	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	60	2	0.70	58037830	6793	24.94	8460	8600	8460	11100	5980	8540	8543.77	3.92	0	2144	8700	8620	8460	8380	8220	8660	8420	47	2560	500	5460	10	1	9360608	805	18.03	1.59	12	0.07	477.00	5403.00	18440	20231205	-53.36	7930	20231024	8.45	13380	-35.72	20240102	8220	4.62	20240418	18440	-53.36	20231205	7930	8.45	20231024	5.88	N	163730	500	46 억		367326	N	N	0	N	00	N
9	20240430	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	-30	5	-0.35	9125910	1076	3.95	8460	8510	8460	11100	5980	8540	8481.33	3.92	0	419	8700	8620	8460	8380	8220	8660	8420	47	2560	500	5460	10	1	9360608	797	17.84	1.58	12	0.01	477.00	5403.00	18440	20231205	-53.85	7930	20231024	7.31	13380	-36.40	20240102	8220	3.53	20240418	18440	-53.85	20231205	7930	7.31	20231024	5.88	N	163730	500	46 억		367326	N	N	0	N	00	N
10	20240429	160917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	240	2	2.89	229591990	27230	93.81	8310	8540	8300	10790	5810	8300	8431.43	3.82	0	10884	8593	8446	8363	8216	8133	8405	8175	47	2490	500	5310	10	1	9355871	799	17.90	1.58	12	0.29	477.00	5403.00	18440	20231205	-53.69	7930	20231024	7.69	13380	-36.17	20240102	8220	3.89	20240418	18440	-53.69	20231205	7930	7.69	20231024	5.89	N	163730	500	46 억		356964	N	N	0	N	00	N
11	20240429	150927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	210	2	2.53	220750410	26193	90.24	8310	8540	8300	10790	5810	8300	8427.84	3.82	0	10604	8593	8446	8363	8216	8133	8405	8175	47	2490	500	5310	10	1	9355871	796	17.84	1.58	12	0.28	477.00	5403.00	18440	20231205	-53.85	7930	20231024	7.31	13380	-36.40	20240102	8220	3.53	20240418	18440	-53.85	20231205	7930	7.31	20231024	5.89	N	163730	500	46 억		356964	N	N	0	N	00	N
12	20240429	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	160	2	1.93	184579220	21939	75.58	8310	8520	8300	10790	5810	8300	8413.29	3.82	0	9001	8593	8446	8363	8216	8133	8405	8175	47	2490	500	5310	10	1	9355871	792	17.74	1.57	12	0.23	477.00	5403.00	18440	20231205	-54.12	7930	20231024	6.68	13380	-36.77	20240102	8220	2.92	20240418	18440	-54.12	20231205	7930	6.68	20231024	5.89	N	163730	500	46 억		356964	N	N	0	N	00	N
13	20240429	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	180	2	2.17	176640590	21000	72.35	8310	8520	8300	10790	5810	8300	8411.46	3.82	0	8560	8593	8446	8363	8216	8133	8405	8175	47	2490	500	5310	10	1	9355871	793	17.78	1.57	12	0.22	477.00	5403.00	18440	20231205	-54.01	7930	20231024	6.94	13380	-36.62	20240102	8220	3.16	20240418	18440	-54.01	20231205	7930	6.94	20231024	5.89	N	163730	500	46 억		356964	N	N	0	N	00	N
14	20240429	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	100	2	1.20	108196660	12914	44.49	8310	8460	8300	10790	5810	8300	8378.25	3.82	0	6802	8593	8446	8363	8216	8133	8405	8175	47	2490	500	5310	10	1	9355871	786	17.61	1.55	12	0.14	477.00	5403.00	18440	20231205	-54.45	7930	20231024	5.93	13380	-37.22	20240102	8220	2.19	20240418	18440	-54.45	20231205	7930	5.93	20231024	5.89	N	163730	500	46 억		356964	N	N	0	N	00	N
15	20240429	110901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	130	2	1.57	103625760	12371	42.62	8310	8460	8300	10790	5810	8300	8376.51	3.82	0	6461	8593	8446	8363	8216	8133	8405	8175	47	2490	500	5310	10	1	9355871	789	17.67	1.56	12	0.13	477.00	5403.00	18440	20231205	-54.28	7930	20231024	6.31	13380	-37.00	20240102	8220	2.55	20240418	18440	-54.28	20231205	7930	6.31	20231024	5.89	N	163730	500	46 억		356964	N	N	0	N	00	N
16	20240429	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	140	2	1.69	92262170	11018	37.96	8310	8460	8300	10790	5810	8300	8373.77	3.82	0	6000	8593	8446	8363	8216	8133	8405	8175	47	2490	500	5310	10	1	9355871	790	17.69	1.56	12	0.12	477.00	5403.00	18440	20231205	-54.23	7930	20231024	6.43	13380	-36.92	20240102	8220	2.68	20240418	18440	-54.23	20231205	7930	6.43	20231024	5.89	N	163730	500	46 억		356964	N	N	0	N	00	N
17	20240429	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	110	2	1.33	43887510	5270	18.16	8310	8410	8300	10790	5810	8300	8327.80	3.82	0	1045	8593	8446	8363	8216	8133	8405	8175	47	2490	500	5310	10	1	9355871	787	17.63	1.56	12	0.06	477.00	5403.00	18440	20231205	-54.39	7930	20231024	6.05	13380	-37.14	20240102	8220	2.31	20240418	18440	-54.39	20231205	7930	6.05	20231024	5.89	N	163730	500	46 억		356964	N	N	0	N	00	N
18	20240426	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	-180	5	-2.12	241560690	28913	276.52	8440	8510	8280	11020	5940	8480	8355.04	3.85	0	-2842	8633	8556	8473	8396	8313	8515	8355	47	2540	500	5420	10	1	9355871	777	17.40	1.54	12	0.31	477.00	5403.00	18440	20231205	-54.99	7930	20231024	4.67	13380	-37.97	20240102	8220	0.97	20240418	18440	-54.99	20231205	7930	4.67	20231024	5.90	N	163730	500	46 억		359806	N	N	0	N	00	N
19	20240426	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	-130	5	-1.53	228985030	27397	262.02	8440	8510	8280	11020	5940	8480	8358.03	3.85	0	-2440	8633	8556	8473	8396	8313	8515	8355	47	2540	500	5420	10	1	9355871	781	17.51	1.55	12	0.29	477.00	5403.00	18440	20231205	-54.72	7930	20231024	5.30	13380	-37.59	20240102	8220	1.58	20240418	18440	-54.72	20231205	7930	5.30	20231024	5.90	N	163730	500	46 억		359806	N	N	0	N	00	N
20	20240426	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8360	-120	5	-1.42	150720240	17969	171.85	8440	8510	8320	11020	5940	8480	8387.79	3.85	0	-3530	8633	8556	8473	8396	8313	8515	8355	47	2540	500	5420	10	1	9355871	782	17.53	1.55	12	0.19	477.00	5403.00	18440	20231205	-54.66	7930	20231024	5.42	13380	-37.52	20240102	8220	1.70	20240418	18440	-54.66	20231205	7930	5.42	20231024	5.90	N	163730	500	46 억		359806	N	N	0	N	00	N
21	20240426	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-100	5	-1.18	141189980	16827	160.93	8440	8510	8320	11020	5940	8480	8390.68	3.85	0	-3337	8633	8556	8473	8396	8313	8515	8355	47	2540	500	5420	10	1	9355871	784	17.57	1.55	12	0.18	477.00	5403.00	18440	20231205	-54.56	7930	20231024	5.67	13380	-37.37	20240102	8220	1.95	20240418	18440	-54.56	20231205	7930	5.67	20231024	5.90	N	163730	500	46 억		359806	N	N	0	N	00	N
22	20240426	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-100	5	-1.18	131193280	15628	149.46	8440	8510	8320	11020	5940	8480	8394.76	3.85	0	-2972	8633	8556	8473	8396	8313	8515	8355	47	2540	500	5420	10	1	9355871	784	17.57	1.55	12	0.17	477.00	5403.00	18440	20231205	-54.56	7930	20231024	5.67	13380	-37.37	20240102	8220	1.95	20240418	18440	-54.56	20231205	7930	5.67	20231024	5.90	N	163730	500	46 억		359806	N	N	0	N	00	N
23	20240426	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	-140	5	-1.65	106751620	12701	121.47	8440	8510	8340	11020	5940	8480	8404.98	3.85	0	-2174	8633	8556	8473	8396	8313	8515	8355	47	2540	500	5420	10	1	9355871	780	17.48	1.54	12	0.14	477.00	5403.00	18440	20231205	-54.77	7930	20231024	5.17	13380	-37.67	20240102	8220	1.46	20240418	18440	-54.77	20231205	7930	5.17	20231024	5.90	N	163730	500	46 억		359806	N	N	0	N	00	N
24	20240426	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-80	5	-0.94	74322210	8827	84.42	8440	8510	8390	11020	5940	8480	8419.87	3.85	0	-635	8633	8556	8473	8396	8313	8515	8355	47	2540	500	5420	10	1	9355871	786	17.61	1.55	12	0.09	477.00	5403.00	18440	20231205	-54.45	7930	20231024	5.93	13380	-37.22	20240102	8220	2.19	20240418	18440	-54.45	20231205	7930	5.93	20231024	5.90	N	163730	500	46 억		359806	N	N	0	N	00	N
25	20240426	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	20	2	0.24	11639790	1372	13.12	8440	8510	8440	11020	5940	8480	8483.81	3.85	0	-68	8633	8556	8473	8396	8313	8515	8355	47	2540	500	5420	10	1	9355871	795	17.82	1.57	12	0.01	477.00	5403.00	18440	20231205	-53.90	7930	20231024	7.19	13380	-36.47	20240102	8220	3.41	20240418	18440	-53.90	20231205	7930	7.19	20231024	5.90	N	163730	500	46 억		359806	N	N	0	N	00	N
26	20240425	160915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	-20	5	-0.24	88210670	10438	61.96	8520	8550	8390	11050	5950	8500	8450.88	3.84	0	75	8613	8556	8473	8416	8333	8585	8445	47	2550	500	5440	10	1	9355871	793	17.78	1.57	12	0.11	477.00	5403.00	18440	20231205	-54.01	7930	20231024	6.94	13380	-36.62	20240102	8220	3.16	20240418	18440	-54.01	20231205	7930	6.94	20231024	5.90	N	163730	500	46 억		359731	N	N	0	N	00	N
27	20240425	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	0	3	0.00	79597610	9420	55.91	8520	8550	8390	11050	5950	8500	8449.85	3.84	0	218	8613	8556	8473	8416	8333	8585	8445	47	2550	500	5440	10	1	9355871	795	17.82	1.57	12	0.10	477.00	5403.00	18440	20231205	-53.90	7930	20231024	7.19	13380	-36.47	20240102	8220	3.41	20240418	18440	-53.90	20231205	7930	7.19	20231024	5.90	N	163730	500	46 억		359731	N	N	0	N	00	N
28	20240425	140917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	0	3	0.00	71161330	8424	50.00	8520	8550	8390	11050	5950	8500	8447.45	3.84	0	256	8613	8556	8473	8416	8333	8585	8445	47	2550	500	5440	10	1	9355871	795	17.82	1.57	12	0.09	477.00	5403.00	18440	20231205	-53.90	7930	20231024	7.19	13380	-36.47	20240102	8220	3.41	20240418	18440	-53.90	20231205	7930	7.19	20231024	5.90	N	163730	500	46 억		359731	N	N	0	N	00	N
29	20240425	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	0	3	0.00	67227450	7961	47.25	8520	8550	8390	11050	5950	8500	8444.60	3.84	0	374	8613	8556	8473	8416	8333	8585	8445	47	2550	500	5440	10	1	9355871	795	17.82	1.57	12	0.09	477.00	5403.00	18440	20231205	-53.90	7930	20231024	7.19	13380	-36.47	20240102	8220	3.41	20240418	18440	-53.90	20231205	7930	7.19	20231024	5.90	N	163730	500	46 억		359731	N	N	0	N	00	N
30	20240425	120915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	-40	5	-0.47	55947360	6627	39.34	8520	8550	8390	11050	5950	8500	8442.34	3.84	0	624	8613	8556	8473	8416	8333	8585	8445	47	2550	500	5440	10	1	9355871	792	17.74	1.57	12	0.07	477.00	5403.00	18440	20231205	-54.12	7930	20231024	6.68	13380	-36.77	20240102	8220	2.92	20240418	18440	-54.12	20231205	7930	6.68	20231024	5.90	N	163730	500	46 억		359731	N	N	0	N	00	N
31	20240425	110917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	-50	5	-0.59	53310790	6315	37.48	8520	8550	8390	11050	5950	8500	8441.93	3.84	0	625	8613	8556	8473	8416	8333	8585	8445	47	2550	500	5440	10	1	9355871	791	17.71	1.56	12	0.07	477.00	5403.00	18440	20231205	-54.18	7930	20231024	6.56	13380	-36.85	20240102	8220	2.80	20240418	18440	-54.18	20231205	7930	6.56	20231024	5.90	N	163730	500	46 억		359731	N	N	0	N	00	N
32	20240425	100916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	-20	5	-0.24	38686910	4578	27.17	8520	8550	8400	11050	5950	8500	8450.61	3.84	0	-5	8613	8556	8473	8416	8333	8585	8445	47	2550	500	5440	10	1	9355871	793	17.78	1.57	12	0.05	477.00	5403.00	18440	20231205	-54.01	7930	20231024	6.94	13380	-36.62	20240102	8220	3.16	20240418	18440	-54.01	20231205	7930	6.94	20231024	5.90	N	163730	500	46 억		359731	N	N	0	N	00	N
33	20240425	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	10	2	0.12	6386760	753	4.47	8520	8550	8450	11050	5950	8500	8481.75	3.84	0	26	8613	8556	8473	8416	8333	8585	8445	47	2550	500	5440	10	1	9355871	796	17.84	1.58	12	0.01	477.00	5403.00	18440	20231205	-53.85	7930	20231024	7.31	13380	-36.40	20240102	8220	3.53	20240418	18440	-53.85	20231205	7930	7.31	20231024	5.90	N	163730	500	46 억		359731	N	N	0	N	00	N
34	20240424	160859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	120	2	1.43	141930320	16743	109.06	8400	8530	8390	10890	5870	8380	8476.99	3.78	0	5927	8646	8512	8446	8312	8246	8480	8280	47	2510	500	5360	10	1	9355871	795	17.82	1.57	12	0.18	477.00	5403.00	18440	20231205	-53.90	7930	20231024	7.19	13380	-36.47	20240102	8220	3.41	20240418	18440	-53.90	20231205	7930	7.19	20231024	5.90	N	163730	500	46 억		353802	N	N	0	N	00	N
35	20240424	150915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	130	2	1.55	122277740	14424	93.96	8400	8530	8390	10890	5870	8380	8477.38	3.78	0	5646	8646	8512	8446	8312	8246	8480	8280	47	2510	500	5360	10	1	9355871	796	17.84	1.58	12	0.15	477.00	5403.00	18440	20231205	-53.85	7930	20231024	7.31	13380	-36.40	20240102	8220	3.53	20240418	18440	-53.85	20231205	7930	7.31	20231024	5.90	N	163730	500	46 억		353802	N	N	0	N	00	N
36	20240424	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	150	2	1.79	93136690	10994	71.61	8400	8530	8390	10890	5870	8380	8471.59	3.78	0	4076	8646	8512	8446	8312	8246	8480	8280	47	2510	500	5360	10	1	9355871	798	17.88	1.58	12	0.12	477.00	5403.00	18440	20231205	-53.74	7930	20231024	7.57	13380	-36.25	20240102	8220	3.77	20240418	18440	-53.74	20231205	7930	7.57	20231024	5.90	N	163730	500	46 억		353802	N	N	0	N	00	N
37	20240424	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8520	140	2	1.67	80940800	9562	62.29	8400	8530	8390	10890	5870	8380	8464.84	3.78	0	3229	8646	8512	8446	8312	8246	8480	8280	47	2510	500	5360	10	1	9355871	797	17.86	1.58	12	0.10	477.00	5403.00	18440	20231205	-53.80	7930	20231024	7.44	13380	-36.32	20240102	8220	3.65	20240418	18440	-53.80	20231205	7930	7.44	20231024	5.90	N	163730	500	46 억		353802	N	N	0	N	00	N
38	20240424	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	110	2	1.31	66797440	7896	51.43	8400	8530	8390	10890	5870	8380	8459.66	3.78	0	2322	8646	8512	8446	8312	8246	8480	8280	47	2510	500	5360	10	1	9355871	794	17.80	1.57	12	0.08	477.00	5403.00	18440	20231205	-53.96	7930	20231024	7.06	13380	-36.55	20240102	8220	3.28	20240418	18440	-53.96	20231205	7930	7.06	20231024	5.90	N	163730	500	46 억		353802	N	N	0	N	00	N
39	20240424	110912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	110	2	1.31	40014220	4730	30.81	8400	8510	8390	10890	5870	8380	8459.67	3.78	0	1655	8646	8512	8446	8312	8246	8480	8280	47	2510	500	5360	10	1	9355871	794	17.80	1.57	12	0.05	477.00	5403.00	18440	20231205	-53.96	7930	20231024	7.06	13380	-36.55	20240102	8220	3.28	20240418	18440	-53.96	20231205	7930	7.06	20231024	5.90	N	163730	500	46 억		353802	N	N	0	N	00	N
40	20240424	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	120	2	1.43	30647480	3622	23.59	8400	8510	8390	10890	5870	8380	8461.48	3.78	0	1471	8646	8512	8446	8312	8246	8480	8280	47	2510	500	5360	10	1	9355871	795	17.82	1.57	12	0.04	477.00	5403.00	18440	20231205	-53.90	7930	20231024	7.19	13380	-36.47	20240102	8220	3.41	20240418	18440	-53.90	20231205	7930	7.19	20231024	5.90	N	163730	500	46 억		353802	N	N	0	N	00	N
41	20240424	090913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	70	2	0.84	1645430	195	1.27	8400	8450	8390	10890	5870	8380	8438.10	3.78	0	37	8646	8512	8446	8312	8246	8480	8280	47	2510	500	5360	10	1	9355871	791	17.71	1.56	12	0.00	477.00	5403.00	18440	20231205	-54.18	7930	20231024	6.56	13380	-36.85	20240102	8220	2.80	20240418	18440	-54.18	20231205	7930	6.56	20231024	5.90	N	163730	500	46 억		353802	N	N	0	N	00	N
42	20240423	160848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-110	5	-1.30	127268700	15070	73.71	8420	8580	8380	11030	5950	8490	8445.62	3.83	0	-4963	8796	8642	8516	8362	8236	8720	8440	47	2540	500	5430	10	1	9355871	784	17.57	1.55	12	0.16	477.00	5403.00	18440	20231205	-54.56	7930	20231024	5.67	13380	-37.37	20240102	8220	1.95	20240418	18440	-54.56	20231205	7930	5.67	20231024	5.93	N	163730	500	46 억		358720	N	N	0	N	00	N
43	20240423	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	-80	5	-0.94	118162040	13984	68.40	8420	8580	8390	11030	5950	8490	8449.80	3.83	0	-4520	8796	8642	8516	8362	8236	8720	8440	47	2540	500	5430	10	1	9355871	787	17.63	1.56	12	0.15	477.00	5403.00	18440	20231205	-54.39	7930	20231024	6.05	13380	-37.14	20240102	8220	2.31	20240418	18440	-54.39	20231205	7930	6.05	20231024	5.93	N	163730	500	46 억		358720	N	N	0	N	00	N
44	20240423	140909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	-70	5	-0.82	106644370	12614	61.70	8420	8580	8400	11030	5950	8490	8454.45	3.83	0	-4278	8796	8642	8516	8362	8236	8720	8440	47	2540	500	5430	10	1	9355871	788	17.65	1.56	12	0.13	477.00	5403.00	18440	20231205	-54.34	7930	20231024	6.18	13380	-37.07	20240102	8220	2.43	20240418	18440	-54.34	20231205	7930	6.18	20231024	5.93	N	163730	500	46 억		358720	N	N	0	N	00	N
45	20240423	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	-40	5	-0.47	88240340	10427	51.00	8420	8580	8410	11030	5950	8490	8462.68	3.83	0	-2691	8796	8642	8516	8362	8236	8720	8440	47	2540	500	5430	10	1	9355871	791	17.71	1.56	12	0.11	477.00	5403.00	18440	20231205	-54.18	7930	20231024	6.56	13380	-36.85	20240102	8220	2.80	20240418	18440	-54.18	20231205	7930	6.56	20231024	5.93	N	163730	500	46 억		358720	N	N	0	N	00	N
46	20240423	120907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	-40	5	-0.47	63812950	7526	36.81	8420	8580	8410	11030	5950	8490	8479.00	3.83	0	-3111	8796	8642	8516	8362	8236	8720	8440	47	2540	500	5430	10	1	9355871	791	17.71	1.56	12	0.08	477.00	5403.00	18440	20231205	-54.18	7930	20231024	6.56	13380	-36.85	20240102	8220	2.80	20240418	18440	-54.18	20231205	7930	6.56	20231024	5.93	N	163730	500	46 억		358720	N	N	0	N	00	N
47	20240423	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	-20	5	-0.24	59580560	7024	34.36	8420	8580	8410	11030	5950	8490	8482.43	3.83	0	-2722	8796	8642	8516	8362	8236	8720	8440	47	2540	500	5430	10	1	9355871	792	17.76	1.57	12	0.08	477.00	5403.00	18440	20231205	-54.07	7930	20231024	6.81	13380	-36.70	20240102	8220	3.04	20240418	18440	-54.07	20231205	7930	6.81	20231024	5.93	N	163730	500	46 억		358720	N	N	0	N	00	N
48	20240423	100906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	20	2	0.24	30700480	3604	17.63	8420	8580	8410	11030	5950	8490	8518.45	3.83	0	-772	8796	8642	8516	8362	8236	8720	8440	47	2540	500	5430	10	1	9355871	796	17.84	1.58	12	0.04	477.00	5403.00	18440	20231205	-53.85	7930	20231024	7.31	13380	-36.40	20240102	8220	3.53	20240418	18440	-53.85	20231205	7930	7.31	20231024	5.93	N	163730	500	46 억		358720	N	N	0	N	00	N
49	20240423	090908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	50	2	0.59	16979100	1994	9.75	8420	8580	8410	11030	5950	8490	8515.10	3.83	0	-735	8796	8642	8516	8362	8236	8720	8440	47	2540	500	5430	10	1	9355871	799	17.90	1.58	12	0.02	477.00	5403.00	18440	20231205	-53.69	7930	20231024	7.69	13380	-36.17	20240102	8220	3.89	20240418	18440	-53.69	20231205	7930	7.69	20231024	5.93	N	163730	500	46 억		358720	N	N	0	N	00	N
50	20240422	160905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	90	2	1.07	172784070	20413	91.45	8400	8670	8390	10920	5880	8400	8464.37	3.81	0	2760	8613	8506	8363	8256	8113	8435	8185	47	2520	500	5370	10	1	9355871	794	17.80	1.57	12	0.22	477.00	5403.00	18440	20231205	-53.96	7930	20231024	7.06	13380	-36.55	20240102	8220	3.28	20240418	18440	-53.96	20231205	7930	7.06	20231024	5.93	N	163730	500	46 억		355998	N	N	0	N	00	N
51	20240422	150903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	90	2	1.07	162057560	19148	85.78	8400	8670	8390	10920	5880	8400	8463.42	3.81	0	2966	8613	8506	8363	8256	8113	8435	8185	47	2520	500	5370	10	1	9355871	794	17.80	1.57	12	0.20	477.00	5403.00	18440	20231205	-53.96	7930	20231024	7.06	13380	-36.55	20240102	8220	3.28	20240418	18440	-53.96	20231205	7930	7.06	20231024	5.93	N	163730	500	46 억		355998	N	N	0	N	00	N
52	20240422	140904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	110	2	1.31	143733880	16979	76.07	8400	8670	8390	10920	5880	8400	8465.39	3.81	0	2724	8613	8506	8363	8256	8113	8435	8185	47	2520	500	5370	10	1	9355871	796	17.84	1.58	12	0.18	477.00	5403.00	18440	20231205	-53.85	7930	20231024	7.31	13380	-36.40	20240102	8220	3.53	20240418	18440	-53.85	20231205	7930	7.31	20231024	5.93	N	163730	500	46 억		355998	N	N	0	N	00	N
53	20240422	130901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	40	2	0.48	72773270	8639	38.70	8400	8510	8390	10920	5880	8400	8423.81	3.81	0	-1430	8613	8506	8363	8256	8113	8435	8185	47	2520	500	5370	10	1	9355871	790	17.69	1.56	12	0.09	477.00	5403.00	18440	20231205	-54.23	7930	20231024	6.43	13380	-36.92	20240102	8220	2.68	20240418	18440	-54.23	20231205	7930	6.43	20231024	5.93	N	163730	500	46 억		355998	N	N	0	N	00	N
54	20240422	120901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	40	2	0.48	66089330	7846	35.15	8400	8510	8390	10920	5880	8400	8423.32	3.81	0	-1577	8613	8506	8363	8256	8113	8435	8185	47	2520	500	5370	10	1	9355871	790	17.69	1.56	12	0.08	477.00	5403.00	18440	20231205	-54.23	7930	20231024	6.43	13380	-36.92	20240102	8220	2.68	20240418	18440	-54.23	20231205	7930	6.43	20231024	5.93	N	163730	500	46 억		355998	N	N	0	N	00	N
55	20240422	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	50	2	0.60	57531050	6828	30.59	8400	8510	8400	10920	5880	8400	8425.75	3.81	0	-1539	8613	8506	8363	8256	8113	8435	8185	47	2520	500	5370	10	1	9355871	791	17.71	1.56	12	0.07	477.00	5403.00	18440	20231205	-54.18	7930	20231024	6.56	13380	-36.85	20240102	8220	2.80	20240418	18440	-54.18	20231205	7930	6.56	20231024	5.93	N	163730	500	46 억		355998	N	N	0	N	00	N
56	20240422	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	70	2	0.83	36121690	4284	19.19	8400	8510	8400	10920	5880	8400	8431.77	3.81	0	565	8613	8506	8363	8256	8113	8435	8185	47	2520	500	5370	10	1	9355871	792	17.76	1.57	12	0.05	477.00	5403.00	18440	20231205	-54.07	7930	20231024	6.81	13380	-36.70	20240102	8220	3.04	20240418	18440	-54.07	20231205	7930	6.81	20231024	5.93	N	163730	500	46 억		355998	N	N	0	N	00	N
57	20240422	090902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	50	2	0.60	13959580	1661	7.44	8400	8450	8400	10920	5880	8400	8404.32	3.81	0	595	8613	8506	8363	8256	8113	8435	8185	47	2520	500	5370	10	1	9355871	791	17.71	1.56	12	0.02	477.00	5403.00	18440	20231205	-54.18	7930	20231024	6.56	13380	-36.85	20240102	8220	2.80	20240418	18440	-54.18	20231205	7930	6.56	20231024	5.93	N	163730	500	46 억		355998	N	N	0	N	00	N
58	20240419	160822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-70	5	-0.83	185387280	22312	195.72	8470	8470	8220	11010	5930	8470	8308.86	3.89	0	-8238	8663	8566	8393	8296	8123	8615	8345	47	2540	500	5420	10	1	9355871	786	17.61	1.55	12	0.24	477.00	5403.00	18440	20231205	-54.45	7930	20231024	5.93	13380	-37.22	20240102	8220	2.19	20240419	18440	-54.45	20231205	7930	5.93	20231024	5.98	N	163730	500	46 억		364166	N	N	0	N	00	N
59	20240419	150829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	-100	5	-1.18	180481360	21726	190.58	8470	8470	8220	11010	5930	8470	8307.16	3.89	0	-8054	8663	8566	8393	8296	8123	8615	8345	47	2540	500	5420	10	1	9355871	783	17.55	1.55	12	0.23	477.00	5403.00	18440	20231205	-54.61	7930	20231024	5.55	13380	-37.44	20240102	8220	1.82	20240419	18440	-54.61	20231205	7930	5.55	20231024	5.98	N	163730	500	46 억		364166	N	N	0	N	00	N
60	20240419	140822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-90	5	-1.06	174101050	20961	183.87	8470	8470	8220	11010	5930	8470	8305.95	3.89	0	-7643	8663	8566	8393	8296	8123	8615	8345	47	2540	500	5420	10	1	9355871	784	17.57	1.55	12	0.22	477.00	5403.00	18440	20231205	-54.56	7930	20231024	5.67	13380	-37.37	20240102	8220	1.95	20240419	18440	-54.56	20231205	7930	5.67	20231024	5.98	N	163730	500	46 억		364166	N	N	0	N	00	N
61	20240419	130823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	-170	5	-2.01	159065940	19146	167.95	8470	8470	8220	11010	5930	8470	8308.05	3.89	0	-8197	8663	8566	8393	8296	8123	8615	8345	47	2540	500	5420	10	1	9355871	777	17.40	1.54	12	0.20	477.00	5403.00	18440	20231205	-54.99	7930	20231024	4.67	13380	-37.97	20240102	8220	0.97	20240419	18440	-54.99	20231205	7930	4.67	20231024	5.98	N	163730	500	46 억		364166	N	N	0	N	00	N
62	20240419	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	-180	5	-2.13	148596740	17883	156.87	8470	8470	8220	11010	5930	8470	8309.39	3.89	0	-8825	8663	8566	8393	8296	8123	8615	8345	47	2540	500	5420	10	1	9355871	776	17.38	1.53	12	0.19	477.00	5403.00	18440	20231205	-55.04	7930	20231024	4.54	13380	-38.04	20240102	8220	0.85	20240419	18440	-55.04	20231205	7930	4.54	20231024	5.98	N	163730	500	46 억		364166	N	N	0	N	00	N
63	20240419	110829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	-180	5	-2.13	91365690	10941	95.97	8470	8470	8250	11010	5930	8470	8350.76	3.89	0	-5893	8663	8566	8393	8296	8123	8615	8345	47	2540	500	5420	10	1	9355871	776	17.38	1.53	12	0.12	477.00	5403.00	18440	20231205	-55.04	7930	20231024	4.54	13380	-38.04	20240102	8220	0.85	20240418	18440	-55.04	20231205	7930	4.54	20231024	5.98	N	163730	500	46 억		364166	N	N	0	N	00	N
64	20240419	100826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	-40	5	-0.47	34461870	4093	35.90	8470	8470	8350	11010	5930	8470	8419.71	3.89	0	-1912	8663	8566	8393	8296	8123	8615	8345	47	2540	500	5420	10	1	9355871	789	17.67	1.56	12	0.04	477.00	5403.00	18440	20231205	-54.28	7930	20231024	6.31	13380	-37.00	20240102	8220	2.55	20240418	18440	-54.28	20231205	7930	6.31	20231024	5.98	N	163730	500	46 억		364166	N	N	0	N	00	N
65	20240419	090818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	0	3	0.00	10962380	1295	11.36	8470	8470	8450	11010	5930	8470	8465.16	3.89	0	-805	8663	8566	8393	8296	8123	8615	8345	47	2540	500	5420	10	1	9355871	792	17.76	1.57	12	0.01	477.00	5403.00	18440	20231205	-54.07	7930	20231024	6.81	13380	-36.70	20240102	8220	3.04	20240418	18440	-54.07	20231205	7930	6.81	20231024	5.98	N	163730	500	46 억		364166	N	N	0	N	00	N
66	20240418	160820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8470	130	2	1.56	95044380	11288	56.87	8220	8490	8220	10840	5840	8340	8419.50	3.85	0	4409	8560	8450	8360	8250	8160	8505	8305	47	2500	500	5330	10	1	9355871	792	17.76	1.57	12	0.12	477.00	5403.00	18440	20231205	-54.07	7930	20231024	6.81	13380	-36.70	20240102	8220	3.04	20240418	18440	-54.07	20231205	7930	6.81	20231024	6.06	N	163730	500	46 억		359757	N	N	0	N	00	N
67	20240418	150818	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8450	110	2	1.32	70436270	8376	42.20	8220	8490	8220	10840	5840	8340	8409.30	3.85	0	3877	8560	8450	8360	8250	8160	8505	8305	47	2500	500	5330	10	1	9355871	791	17.71	1.56	12	0.09	477.00	5403.00	18440	20231205	-54.18	7930	20231024	6.56	13380	-36.85	20240102	8220	2.80	20240418	18440	-54.18	20231205	7930	6.56	20231024	6.06	N	163730	500	46 억		359757	N	N	0	N	00	N
68	20240418	140824	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8440	100	2	1.20	60772000	7231	36.43	8220	8490	8220	10840	5840	8340	8404.37	3.85	0	3149	8560	8450	8360	8250	8160	8505	8305	47	2500	500	5330	10	1	9355871	790	17.69	1.56	12	0.08	477.00	5403.00	18440	20231205	-54.23	7930	20231024	6.43	13380	-36.92	20240102	8220	2.68	20240418	18440	-54.23	20231205	7930	6.43	20231024	6.06	N	163730	500	46 억		359757	N	N	0	N	00	N
69	20240418	130818	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8440	100	2	1.20	50458790	6007	30.26	8220	8490	8220	10840	5840	8340	8400.00	3.85	0	2904	8560	8450	8360	8250	8160	8505	8305	47	2500	500	5330	10	1	9355871	790	17.69	1.56	12	0.06	477.00	5403.00	18440	20231205	-54.23	7930	20231024	6.43	13380	-36.92	20240102	8220	2.68	20240418	18440	-54.23	20231205	7930	6.43	20231024	6.06	N	163730	500	46 억		359757	N	N	0	N	00	N
70	20240418	120817	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8450	110	2	1.32	46560540	5546	27.94	8220	8490	8220	10840	5840	8340	8395.34	3.85	0	2960	8560	8450	8360	8250	8160	8505	8305	47	2500	500	5330	10	1	9355871	791	17.71	1.56	12	0.06	477.00	5403.00	18440	20231205	-54.18	7930	20231024	6.56	13380	-36.85	20240102	8220	2.80	20240418	18440	-54.18	20231205	7930	6.56	20231024	6.06	N	163730	500	46 억		359757	N	N	0	N	00	N
71	20240418	110820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8460	120	2	1.44	44488920	5301	26.71	8220	8490	8220	10840	5840	8340	8392.55	3.85	0	2949	8560	8450	8360	8250	8160	8505	8305	47	2500	500	5330	10	1	9355871	792	17.74	1.57	12	0.06	477.00	5403.00	18440	20231205	-54.12	7930	20231024	6.68	13380	-36.77	20240102	8220	2.92	20240418	18440	-54.12	20231205	7930	6.68	20231024	6.06	N	163730	500	46 억		359757	N	N	0	N	00	N
72	20240418	100820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8480	140	2	1.68	40191800	4793	24.15	8220	8490	8220	10840	5840	8340	8385.52	3.85	0	3000	8560	8450	8360	8250	8160	8505	8305	47	2500	500	5330	10	1	9355871	793	17.78	1.57	12	0.05	477.00	5403.00	18440	20231205	-54.01	7930	20231024	6.94	13380	-36.62	20240102	8220	3.16	20240418	18440	-54.01	20231205	7930	6.94	20231024	6.06	N	163730	500	46 억		359757	N	N	0	N	00	N
73	20240418	090817	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8370	30	2	0.36	8179190	990	4.99	8220	8390	8220	10840	5840	8340	8261.81	3.85	0	410	8560	8450	8360	8250	8160	8505	8305	47	2500	500	5330	10	1	9355871	783	17.55	1.55	12	0.01	477.00	5403.00	18440	20231205	-54.61	7930	20231024	5.55	13380	-37.44	20240102	8220	1.82	20240418	18440	-54.61	20231205	7930	5.55	20231024	6.06	N	163730	500	46 억		359757	N	N	0	N	00	N
74	20240417	160811	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8340	70	2	0.85	163644640	19508	37.55	8270	8470	8270	10750	5790	8270	8389.02	3.79	0	4725	8550	8410	8330	8190	8110	8370	8150	47	2480	500	5290	10	1	9355871	780	17.48	1.54	12	0.21	477.00	5403.00	18440	20231205	-54.77	7930	20231024	5.17	13380	-37.67	20240102	8250	1.09	20240416	18440	-54.77	20231205	7930	5.17	20231024	6.07	N	163730	500	46 억		354616	N	N	0	N	00	N
75	20240417	150825	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8360	90	2	1.09	145845420	17375	33.45	8270	8470	8270	10750	5790	8270	8393.98	3.79	0	4812	8550	8410	8330	8190	8110	8370	8150	47	2480	500	5290	10	1	9355871	782	17.53	1.55	12	0.19	477.00	5403.00	18440	20231205	-54.66	7930	20231024	5.42	13380	-37.52	20240102	8250	1.33	20240416	18440	-54.66	20231205	7930	5.42	20231024	6.07	N	163730	500	46 억		354616	N	N	0	N	00	N
76	20240417	140818	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8390	120	2	1.45	132436080	15771	30.36	8270	8470	8270	10750	5790	8270	8397.44	3.79	0	4918	8550	8410	8330	8190	8110	8370	8150	47	2480	500	5290	10	1	9355871	785	17.59	1.55	12	0.17	477.00	5403.00	18440	20231205	-54.50	7930	20231024	5.80	13380	-37.29	20240102	8250	1.70	20240416	18440	-54.50	20231205	7930	5.80	20231024	6.07	N	163730	500	46 억		354616	N	N	0	N	00	N
77	20240417	130820	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8390	120	2	1.45	107306550	12758	24.56	8270	8470	8270	10750	5790	8270	8410.92	3.79	0	4226	8550	8410	8330	8190	8110	8370	8150	47	2480	500	5290	10	1	9355871	785	17.59	1.55	12	0.14	477.00	5403.00	18440	20231205	-54.50	7930	20231024	5.80	13380	-37.29	20240102	8250	1.70	20240416	18440	-54.50	20231205	7930	5.80	20231024	6.07	N	163730	500	46 억		354616	N	N	0	N	00	N
78	20240417	120822	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8400	130	2	1.57	95719590	11376	21.90	8270	8470	8270	10750	5790	8270	8414.17	3.79	0	5051	8550	8410	8330	8190	8110	8370	8150	47	2480	500	5290	10	1	9355871	786	17.61	1.55	12	0.12	477.00	5403.00	18440	20231205	-54.45	7930	20231024	5.93	13380	-37.22	20240102	8250	1.82	20240416	18440	-54.45	20231205	7930	5.93	20231024	6.07	N	163730	500	46 억		354616	N	N	0	N	00	N
79	20240417	110824	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8410	140	2	1.69	85476740	10155	19.55	8270	8470	8270	10750	5790	8270	8417.21	3.79	0	4623	8550	8410	8330	8190	8110	8370	8150	47	2480	500	5290	10	1	9355871	787	17.63	1.56	12	0.11	477.00	5403.00	18440	20231205	-54.39	7930	20231024	6.05	13380	-37.14	20240102	8250	1.94	20240416	18440	-54.39	20231205	7930	6.05	20231024	6.07	N	163730	500	46 억		354616	N	N	0	N	00	N
80	20240417	100817	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8430	160	2	1.93	77598770	9218	17.74	8270	8470	8270	10750	5790	8270	8418.18	3.79	0	4631	8550	8410	8330	8190	8110	8370	8150	47	2480	500	5290	10	1	9355871	789	17.67	1.56	12	0.10	477.00	5403.00	18440	20231205	-54.28	7930	20231024	6.31	13380	-37.00	20240102	8250	2.18	20240416	18440	-54.28	20231205	7930	6.31	20231024	6.07	N	163730	500	46 억		354616	N	N	0	N	00	N
81	20240417	090814	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8310	40	2	0.48	9767080	1174	2.26	8270	8390	8270	10750	5790	8270	8319.49	3.79	0	659	8550	8410	8330	8190	8110	8370	8150	47	2480	500	5290	10	1	9355871	777	17.42	1.54	12	0.01	477.00	5403.00	18440	20231205	-54.93	7930	20231024	4.79	13380	-37.89	20240102	8250	0.73	20240416	18440	-54.93	20231205	7930	4.79	20231024	6.07	N	163730	500	46 억		354616	N	N	0	N	00	N
82	20240416	160819	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8270	-190	5	-2.25	424327160	51193	175.93	8310	8470	8250	10990	5930	8460	8288.78	3.84	0	-4279	8726	8592	8476	8342	8226	8535	8285	47	2530	500	5410	10	1	9355871	774	17.34	1.53	12	0.55	477.00	5403.00	18440	20231205	-55.15	7930	20231024	4.29	13380	-38.19	20240102	8250	0.24	20240416	18440	-55.15	20231205	7930	4.29	20231024	6.06	N	163730	500	46 억		358895	N	N	1	N	00	N
83	20240416	150818	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8280	-180	5	-2.13	414840950	50046	171.99	8310	8470	8250	10990	5930	8460	8289.19	3.84	0	-4308	8726	8592	8476	8342	8226	8535	8285	47	2530	500	5410	10	1	9355871	775	17.36	1.53	12	0.53	477.00	5403.00	18440	20231205	-55.10	7930	20231024	4.41	13380	-38.12	20240102	8250	0.36	20240416	18440	-55.10	20231205	7930	4.41	20231024	6.06	N	163730	500	46 억		358895	N	N	1	N	00	N
84	20240416	140817	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8260	-200	5	-2.36	364861910	44003	151.22	8310	8470	8250	10990	5930	8460	8291.75	3.84	0	-6711	8726	8592	8476	8342	8226	8535	8285	47	2530	500	5410	10	1	9355871	773	17.32	1.53	12	0.47	477.00	5403.00	18440	20231205	-55.21	7930	20231024	4.16	13380	-38.27	20240102	8250	0.12	20240416	18440	-55.21	20231205	7930	4.16	20231024	6.06	N	163730	500	46 억		358895	N	N	1	N	00	N
85	20240416	130816	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8320	-140	5	-1.65	328028020	39551	135.92	8310	8470	8250	10990	5930	8460	8293.80	3.84	0	-7605	8726	8592	8476	8342	8226	8535	8285	47	2530	500	5410	10	1	9355871	778	17.44	1.54	12	0.42	477.00	5403.00	18440	20231205	-54.88	7930	20231024	4.92	13380	-37.82	20240102	8250	0.85	20240416	18440	-54.88	20231205	7930	4.92	20231024	6.06	N	163730	500	46 억		358895	N	N	1	N	00	N
86	20240416	120818	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8320	-140	5	-1.65	254694800	30706	105.53	8310	8470	8250	10990	5930	8460	8294.63	3.84	0	-12614	8726	8592	8476	8342	8226	8535	8285	47	2530	500	5410	10	1	9355871	778	17.44	1.54	12	0.33	477.00	5403.00	18440	20231205	-54.88	7930	20231024	4.92	13380	-37.82	20240102	8250	0.85	20240416	18440	-54.88	20231205	7930	4.92	20231024	6.06	N	163730	500	46 억		358895	N	N	1	N	00	N
87	20240416	110814	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8290	-170	5	-2.01	212630120	25621	88.05	8310	8470	8250	10990	5930	8460	8299.06	3.84	0	-12289	8726	8592	8476	8342	8226	8535	8285	47	2530	500	5410	10	1	9355871	776	17.38	1.53	12	0.27	477.00	5403.00	18440	20231205	-55.04	7930	20231024	4.54	13380	-38.04	20240102	8250	0.48	20240416	18440	-55.04	20231205	7930	4.54	20231024	6.06	N	163730	500	46 억		358895	N	N	1	N	00	N
88	20240416	100807	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8340	-120	5	-1.42	47647260	5700	19.59	8310	8470	8310	10990	5930	8460	8359.17	3.84	0	-17	8726	8592	8476	8342	8226	8535	8285	47	2530	500	5410	10	1	9355871	780	17.48	1.54	12	0.06	477.00	5403.00	18440	20231205	-54.77	7930	20231024	5.17	13380	-37.67	20240102	8310	0.36	20240416	18440	-54.77	20231205	7930	5.17	20231024	6.06	N	163730	500	46 억		358895	N	N	1	N	00	N
89	20240416	090807	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8400	-60	5	-0.71	17560020	2099	7.21	8310	8470	8310	10990	5930	8460	8365.90	3.84	0	251	8726	8592	8476	8342	8226	8535	8285	47	2530	500	5410	10	1	9355871	786	17.61	1.55	12	0.02	477.00	5403.00	18440	20231205	-54.45	7930	20231024	5.93	13380	-37.22	20240102	8310	1.08	20240416	18440	-54.45	20231205	7930	5.93	20231024	6.06	N	163730	500	46 억		358895	N	N	1	N	00	N
90	20240415	160805	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8460	-130	5	-1.51	244161820	28946	145.49	8590	8610	8360	11160	6020	8590	8435.07	3.79	0	4108	8683	8636	8553	8506	8423	8660	8530	47	2570	500	5490	10	1	9355871	792	17.74	1.57	12	0.31	477.00	5403.00	18440	20231205	-54.12	7930	20231024	6.68	13380	-36.77	20240102	8360	1.20	20240415	18440	-54.12	20231205	7930	6.68	20231024	6.10	N	163730	500	46 억		354448	N	N	1	N	00	N
91	20240415	150811	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8450	-140	5	-1.63	223271770	26469	133.04	8590	8610	8360	11160	6020	8590	8435.22	3.79	0	3449	8683	8636	8553	8506	8423	8660	8530	47	2570	500	5490	10	1	9355871	791	17.71	1.56	12	0.28	477.00	5403.00	18440	20231205	-54.18	7930	20231024	6.56	13380	-36.85	20240102	8360	1.08	20240415	18440	-54.18	20231205	7930	6.56	20231024	6.10	N	163730	500	46 억		354448	N	N	0	N	00	N
92	20240415	140803	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8480	-110	5	-1.28	172853600	20482	102.95	8590	8610	8360	11160	6020	8590	8439.29	3.79	0	-455	8683	8636	8553	8506	8423	8660	8530	47	2570	500	5490	10	1	9355871	793	17.78	1.57	12	0.22	477.00	5403.00	18440	20231205	-54.01	7930	20231024	6.94	13380	-36.62	20240102	8360	1.44	20240415	18440	-54.01	20231205	7930	6.94	20231024	6.10	N	163730	500	46 억		354448	N	N	0	N	00	N
93	20240415	130755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8420	-170	5	-1.98	132315120	15677	78.80	8590	8610	8360	11160	6020	8590	8440.08	3.79	0	-1466	8683	8636	8553	8506	8423	8660	8530	47	2570	500	5490	10	1	9355871	788	17.65	1.56	12	0.17	477.00	5403.00	18440	20231205	-54.34	7930	20231024	6.18	13380	-37.07	20240102	8360	0.72	20240415	18440	-54.34	20231205	7930	6.18	20231024	6.10	N	163730	500	46 억		354448	N	N	0	N	00	N
94	20240415	120809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8420	-170	5	-1.98	128791360	15258	76.69	8590	8610	8360	11160	6020	8590	8440.91	3.79	0	-1597	8683	8636	8553	8506	8423	8660	8530	47	2570	500	5490	10	1	9355871	788	17.65	1.56	12	0.16	477.00	5403.00	18440	20231205	-54.34	7930	20231024	6.18	13380	-37.07	20240102	8360	0.72	20240415	18440	-54.34	20231205	7930	6.18	20231024	6.10	N	163730	500	46 억		354448	N	N	0	N	00	N
95	20240415	110809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8390	-200	5	-2.33	103900680	12287	61.76	8590	8610	8370	11160	6020	8590	8456.15	3.79	0	-3000	8683	8636	8553	8506	8423	8660	8530	47	2570	500	5490	10	1	9355871	785	17.59	1.55	12	0.13	477.00	5403.00	18440	20231205	-54.50	7930	20231024	5.80	13380	-37.29	20240102	8370	0.24	20240415	18440	-54.50	20231205	7930	5.80	20231024	6.10	N	163730	500	46 억		354448	N	N	0	N	00	N
96	20240415	100803	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8440	-150	5	-1.75	67280260	7923	39.82	8590	8610	8370	11160	6020	8590	8491.77	3.79	0	-1979	8683	8636	8553	8506	8423	8660	8530	47	2570	500	5490	10	1	9355871	790	17.69	1.56	12	0.08	477.00	5403.00	18440	20231205	-54.23	7930	20231024	6.43	13380	-36.92	20240102	8370	0.84	20240415	18440	-54.23	20231205	7930	6.43	20231024	6.10	N	163730	500	46 억		354448	N	N	0	N	00	N
97	20240415	090809	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8460	-130	5	-1.51	29087820	3391	17.04	8590	8610	8450	11160	6020	8590	8577.95	3.79	0	-1203	8683	8636	8553	8506	8423	8660	8530	47	2570	500	5490	10	1	9355871	792	17.74	1.57	12	0.04	477.00	5403.00	18440	20231205	-54.12	7930	20231024	6.68	13380	-36.77	20240102	8440	0.24	20240411	18440	-54.12	20231205	7930	6.68	20231024	6.10	N	163730	500	46 억		354448	N	N	0	N	00	N
98	20240412	160803	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8590	70	2	0.82	166895470	19575	70.67	8520	8600	8470	11070	5970	8520	8525.50	3.79	0	-284	8773	8646	8543	8416	8313	8595	8365	47	2550	500	5450	10	1	9355871	804	18.01	1.59	12	0.21	477.00	5403.00	18440	20231205	-53.42	7930	20231024	8.32	13380	-35.80	20240102	8440	1.78	20240411	18440	-53.42	20231205	7930	8.32	20231024	6.16	N	163730	500	46 억		354667	N	N	0	N	00	N
99	20240412	150806	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8540	20	2	0.23	127663620	14991	54.12	8520	8600	8470	11070	5970	8520	8516.02	3.79	0	-1319	8773	8646	8543	8416	8313	8595	8365	47	2550	500	5450	10	1	9355871	799	17.90	1.58	12	0.16	477.00	5403.00	18440	20231205	-53.69	7930	20231024	7.69	13380	-36.17	20240102	8440	1.18	20240411	18440	-53.69	20231205	7930	7.69	20231024	6.16	N	163730	500	46 억		354667	N	N	0	N	00	N
100	20240412	140802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8510	-10	5	-0.12	103649670	12174	43.95	8520	8600	8470	11070	5970	8520	8514.02	3.79	0	-1693	8773	8646	8543	8416	8313	8595	8365	47	2550	500	5450	10	1	9355871	796	17.84	1.58	12	0.13	477.00	5403.00	18440	20231205	-53.85	7930	20231024	7.31	13380	-36.40	20240102	8440	0.83	20240411	18440	-53.85	20231205	7930	7.31	20231024	6.16	N	163730	500	46 억		354667	N	N	0	N	00	N
101	20240412	130754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8500	-20	5	-0.23	92771950	10897	39.34	8520	8600	8470	11070	5970	8520	8513.53	3.79	0	-1838	8773	8646	8543	8416	8313	8595	8365	47	2550	500	5450	10	1	9355871	795	17.82	1.57	12	0.12	477.00	5403.00	18440	20231205	-53.90	7930	20231024	7.19	13380	-36.47	20240102	8440	0.71	20240411	18440	-53.90	20231205	7930	7.19	20231024	6.16	N	163730	500	46 억		354667	N	N	0	N	00	N
102	20240412	120801	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8560	40	2	0.47	74457270	8741	31.56	8520	8600	8470	11070	5970	8520	8518.16	3.79	0	-593	8773	8646	8543	8416	8313	8595	8365	47	2550	500	5450	10	1	9355871	801	17.95	1.58	12	0.09	477.00	5403.00	18440	20231205	-53.58	7930	20231024	7.94	13380	-36.02	20240102	8440	1.42	20240411	18440	-53.58	20231205	7930	7.94	20231024	6.16	N	163730	500	46 억		354667	N	N	0	N	00	N
103	20240412	110758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8570	50	2	0.59	55970280	6577	23.75	8520	8600	8470	11070	5970	8520	8510.00	3.79	0	590	8773	8646	8543	8416	8313	8595	8365	47	2550	500	5450	10	1	9355871	802	17.97	1.59	12	0.07	477.00	5403.00	18440	20231205	-53.52	7930	20231024	8.07	13380	-35.95	20240102	8440	1.54	20240411	18440	-53.52	20231205	7930	8.07	20231024	6.16	N	163730	500	46 억		354667	N	N	0	N	00	N
104	20240412	100800	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8590	70	2	0.82	46264430	5441	19.64	8520	8600	8470	11070	5970	8520	8502.93	3.79	0	-10	8773	8646	8543	8416	8313	8595	8365	47	2550	500	5450	10	1	9355871	804	18.01	1.59	12	0.06	477.00	5403.00	18440	20231205	-53.42	7930	20231024	8.32	13380	-35.80	20240102	8440	1.78	20240411	18440	-53.42	20231205	7930	8.32	20231024	6.16	N	163730	500	46 억		354667	N	N	0	N	00	N
105	20240412	090759	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8490	-30	5	-0.35	11469620	1347	4.86	8520	8530	8490	11070	5970	8520	8514.94	3.79	0	-605	8773	8646	8543	8416	8313	8595	8365	47	2550	500	5450	10	1	9355871	794	17.80	1.57	12	0.01	477.00	5403.00	18440	20231205	-53.96	7930	20231024	7.06	13380	-36.55	20240102	8440	0.59	20240411	18440	-53.96	20231205	7930	7.06	20231024	6.16	N	163730	500	46 억		354667	N	N	0	N	00	N
106	20240411	160754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8520	-100	5	-1.16	235705460	27697	131.30	8620	8670	8440	11200	6040	8620	8510.14	3.77	0	1566	8793	8706	8633	8546	8473	8750	8590	47	2580	500	5510	10	1	9355871	797	17.86	1.58	12	0.30	477.00	5403.00	18440	20231205	-53.80	7930	20231024	7.44	13380	-36.32	20240102	8440	0.95	20240411	18440	-53.80	20231205	7930	7.44	20231024	6.20	N	163730	500	46 억		352932	N	N	0	N	00	N
107	20240411	150801	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8480	-140	5	-1.62	219109730	25741	122.03	8620	8670	8440	11200	6040	8620	8512.09	3.77	0	1454	8793	8706	8633	8546	8473	8750	8590	47	2580	500	5510	10	1	9355871	793	17.78	1.57	12	0.28	477.00	5403.00	18440	20231205	-54.01	7930	20231024	6.94	13380	-36.62	20240102	8440	0.47	20240411	18440	-54.01	20231205	7930	6.94	20231024	6.20	N	163730	500	46 억		352932	N	N	0	N	00	N
108	20240411	140756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8480	-140	5	-1.62	149077650	17460	82.77	8620	8670	8460	11200	6040	8620	8538.24	3.77	0	-1469	8793	8706	8633	8546	8473	8750	8590	47	2580	500	5510	10	1	9355871	793	17.78	1.57	12	0.19	477.00	5403.00	18440	20231205	-54.01	7930	20231024	6.94	13380	-36.62	20240102	8460	0.24	20240411	18440	-54.01	20231205	7930	6.94	20231024	6.20	N	163730	500	46 억		352932	N	N	0	N	00	N
109	20240411	130748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8540	-80	5	-0.93	109409570	12786	60.61	8620	8670	8470	11200	6040	8620	8556.98	3.77	0	-1999	8793	8706	8633	8546	8473	8750	8590	47	2580	500	5510	10	1	9355871	799	17.90	1.58	12	0.14	477.00	5403.00	18440	20231205	-53.69	7930	20231024	7.69	13380	-36.17	20240102	8470	0.83	20240411	18440	-53.69	20231205	7930	7.69	20231024	6.20	N	163730	500	46 억		352932	N	N	0	N	00	N
110	20240411	120759	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8550	-70	5	-0.81	104719760	12235	58.00	8620	8670	8470	11200	6040	8620	8559.03	3.77	0	-1795	8793	8706	8633	8546	8473	8750	8590	47	2580	500	5510	10	1	9355871	800	17.92	1.58	12	0.13	477.00	5403.00	18440	20231205	-53.63	7930	20231024	7.82	13380	-36.10	20240102	8470	0.94	20240411	18440	-53.63	20231205	7930	7.82	20231024	6.20	N	163730	500	46 억		352932	N	N	0	N	00	N
111	20240411	110752	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8570	-50	5	-0.58	101367540	11842	56.14	8620	8670	8470	11200	6040	8620	8560.00	3.77	0	-1673	8793	8706	8633	8546	8473	8750	8590	47	2580	500	5510	10	1	9355871	802	17.97	1.59	12	0.13	477.00	5403.00	18440	20231205	-53.52	7930	20231024	8.07	13380	-35.95	20240102	8470	1.18	20240411	18440	-53.52	20231205	7930	8.07	20231024	6.20	N	163730	500	46 억		352932	N	N	0	N	00	N
112	20240411	100758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8550	-70	5	-0.81	85648740	10004	47.43	8620	8670	8470	11200	6040	8620	8561.45	3.77	0	-1546	8793	8706	8633	8546	8473	8750	8590	47	2580	500	5510	10	1	9355871	800	17.92	1.58	12	0.11	477.00	5403.00	18440	20231205	-53.63	7930	20231024	7.82	13380	-36.10	20240102	8470	0.94	20240411	18440	-53.63	20231205	7930	7.82	20231024	6.20	N	163730	500	46 억		352932	N	N	0	N	00	N
113	20240411	090756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8540	-80	5	-0.93	47482530	5515	26.14	8620	8670	8540	11200	6040	8620	8609.71	3.77	0	-1028	8793	8706	8633	8546	8473	8750	8590	47	2580	500	5510	10	1	9355871	799	17.90	1.58	12	0.06	477.00	5403.00	18440	20231205	-53.69	7930	20231024	7.69	13380	-36.17	20240102	8540	0.00	20240411	18440	-53.69	20231205	7930	7.69	20231024	6.20	N	163730	500	46 억		352932	N	N	0	N	00	N
114	20240409	160742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8620	50	2	0.58	181303050	21034	61.48	8570	8720	8560	11140	6000	8570	8619.54	3.74	0	3370	8836	8702	8636	8502	8436	8670	8470	47	2570	500	5480	10	1	9355871	806	18.07	1.60	12	0.22	477.00	5403.00	18440	20231205	-53.25	7930	20231024	8.70	13380	-35.58	20240102	8560	0.70	20240409	18440	-53.25	20231205	7930	8.70	20231024	6.23	N	163730	500	46 억		349562	N	N	0	N	00	N
115	20240409	150748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8620	50	2	0.58	154609410	17934	52.42	8570	8720	8560	11140	6000	8570	8621.05	3.74	0	3203	8836	8702	8636	8502	8436	8670	8470	47	2570	500	5480	10	1	9355871	806	18.07	1.60	12	0.19	477.00	5403.00	18440	20231205	-53.25	7930	20231024	8.70	13380	-35.58	20240102	8560	0.70	20240409	18440	-53.25	20231205	7930	8.70	20231024	6.23	N	163730	500	46 억		349562	N	N	0	N	00	N
116	20240409	140753	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8610	40	2	0.47	113272870	13123	38.36	8570	8720	8570	11140	6000	8570	8631.68	3.74	0	3161	8836	8702	8636	8502	8436	8670	8470	47	2570	500	5480	10	1	9355871	806	18.05	1.59	12	0.14	477.00	5403.00	18440	20231205	-53.31	7930	20231024	8.58	13380	-35.65	20240102	8570	0.47	20240409	18440	-53.31	20231205	7930	8.58	20231024	6.23	N	163730	500	46 억		349562	N	N	0	N	00	N
117	20240409	130746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8640	70	2	0.82	103826070	12024	35.14	8570	8720	8570	11140	6000	8570	8634.96	3.74	0	2997	8836	8702	8636	8502	8436	8670	8470	47	2570	500	5480	10	1	9355871	808	18.11	1.60	12	0.13	477.00	5403.00	18440	20231205	-53.15	7930	20231024	8.95	13380	-35.43	20240102	8570	0.82	20240409	18440	-53.15	20231205	7930	8.95	20231024	6.23	N	163730	500	46 억		349562	N	N	0	N	00	N
118	20240409	120748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8600	30	2	0.35	81628540	9447	27.61	8570	8720	8570	11140	6000	8570	8640.77	3.74	0	3052	8836	8702	8636	8502	8436	8670	8470	47	2570	500	5480	10	1	9355871	805	18.03	1.59	12	0.10	477.00	5403.00	18440	20231205	-53.36	7930	20231024	8.45	13380	-35.72	20240102	8570	0.35	20240409	18440	-53.36	20231205	7930	8.45	20231024	6.23	N	163730	500	46 억		349562	N	N	0	N	00	N
119	20240409	110747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8650	80	2	0.93	66773910	7722	22.57	8570	8720	8570	11140	6000	8570	8647.34	3.74	0	2878	8836	8702	8636	8502	8436	8670	8470	47	2570	500	5480	10	1	9355871	809	18.13	1.60	12	0.08	477.00	5403.00	18440	20231205	-53.09	7930	20231024	9.08	13380	-35.35	20240102	8570	0.93	20240409	18440	-53.09	20231205	7930	9.08	20231024	6.23	N	163730	500	46 억		349562	N	N	0	N	00	N
120	20240409	100741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8690	120	2	1.40	44359810	5128	14.99	8570	8720	8570	11140	6000	8570	8650.68	3.74	0	2645	8836	8702	8636	8502	8436	8670	8470	47	2570	500	5480	10	1	9355871	813	18.22	1.61	12	0.05	477.00	5403.00	18440	20231205	-52.87	7930	20231024	9.58	13380	-35.05	20240102	8570	1.40	20240409	18440	-52.87	20231205	7930	9.58	20231024	6.23	N	163730	500	46 억		349562	N	N	0	N	00	N
121	20240409	090756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8650	80	2	0.93	16525330	1919	5.61	8570	8650	8570	11140	6000	8570	8611.67	3.74	0	469	8836	8702	8636	8502	8436	8670	8470	47	2570	500	5480	10	1	9355871	809	18.13	1.60	12	0.02	477.00	5403.00	18440	20231205	-53.09	7930	20231024	9.08	13380	-35.35	20240102	8570	0.93	20240409	18440	-53.09	20231205	7930	9.08	20231024	6.23	N	163730	500	46 억		349562	N	N	0	N	00	N
122	20240408	160741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8570	-160	5	-1.83	294034360	34134	120.06	8730	8770	8570	11340	6120	8730	8614.21	3.84	0	-9857	8870	8800	8720	8650	8570	8835	8685	47	2610	500	5580	10	1	9355871	802	17.97	1.59	12	0.36	477.00	5403.00	18440	20231205	-53.52	7930	20231024	8.07	13380	-35.95	20240102	8570	0.00	20240408	18440	-53.52	20231205	7930	8.07	20231024	6.28	N	163730	500	46 억		359418	N	N	5	N	00	N
123	20240408	150746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8590	-140	5	-1.60	251331970	29153	102.54	8730	8770	8570	11340	6120	8730	8621.10	3.84	0	-9385	8870	8800	8720	8650	8570	8835	8685	47	2610	500	5580	10	1	9355871	804	18.01	1.59	12	0.31	477.00	5403.00	18440	20231205	-53.42	7930	20231024	8.32	13380	-35.80	20240102	8570	0.23	20240408	18440	-53.42	20231205	7930	8.32	20231024	6.28	N	163730	500	46 억		359418	N	N	5	N	00	N
124	20240408	140747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8620	-110	5	-1.26	234413370	27183	95.61	8730	8770	8570	11340	6120	8730	8623.49	3.84	0	-9232	8870	8800	8720	8650	8570	8835	8685	47	2610	500	5580	10	1	9355871	806	18.07	1.60	12	0.29	477.00	5403.00	18440	20231205	-53.25	7930	20231024	8.70	13380	-35.58	20240102	8570	0.58	20240408	18440	-53.25	20231205	7930	8.70	20231024	6.28	N	163730	500	46 억		359418	N	N	5	N	00	N
125	20240408	130743	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8590	-140	5	-1.60	201798350	23384	82.25	8730	8770	8590	11340	6120	8730	8629.72	3.84	0	-7381	8870	8800	8720	8650	8570	8835	8685	47	2610	500	5580	10	1	9355871	804	18.01	1.59	12	0.25	477.00	5403.00	18440	20231205	-53.42	7930	20231024	8.32	13380	-35.80	20240102	8590	0.00	20240408	18440	-53.42	20231205	7930	8.32	20231024	6.28	N	163730	500	46 억		359418	N	N	5	N	00	N
126	20240408	120748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8640	-90	5	-1.03	137247650	15877	55.85	8730	8770	8600	11340	6120	8730	8644.38	3.84	0	-5959	8870	8800	8720	8650	8570	8835	8685	47	2610	500	5580	10	1	9355871	808	18.11	1.60	12	0.17	477.00	5403.00	18440	20231205	-53.15	7930	20231024	8.95	13380	-35.43	20240102	8600	0.47	20240408	18440	-53.15	20231205	7930	8.95	20231024	6.28	N	163730	500	46 억		359418	N	N	5	N	00	N
127	20240408	110749	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8630	-100	5	-1.15	126631330	14645	51.51	8730	8770	8600	11340	6120	8730	8646.67	3.84	0	-5602	8870	8800	8720	8650	8570	8835	8685	47	2610	500	5580	10	1	9355871	807	18.09	1.60	12	0.16	477.00	5403.00	18440	20231205	-53.20	7930	20231024	8.83	13380	-35.50	20240102	8600	0.35	20240408	18440	-53.20	20231205	7930	8.83	20231024	6.28	N	163730	500	46 억		359418	N	N	5	N	00	N
128	20240408	100739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8660	-70	5	-0.80	101850210	11773	41.41	8730	8770	8600	11340	6120	8730	8651.10	3.84	0	-4766	8870	8800	8720	8650	8570	8835	8685	47	2610	500	5580	10	1	9355871	810	18.16	1.60	12	0.13	477.00	5403.00	18440	20231205	-53.04	7930	20231024	9.21	13380	-35.28	20240102	8600	0.70	20240408	18440	-53.04	20231205	7930	9.21	20231024	6.28	N	163730	500	46 억		359418	N	N	5	N	00	N
129	20240408	090748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8750	20	2	0.23	19623860	2248	7.91	8730	8770	8680	11340	6120	8730	8729.47	3.84	0	-1560	8870	8800	8720	8650	8570	8835	8685	47	2610	500	5580	10	1	9355871	819	18.34	1.62	12	0.02	477.00	5403.00	18440	20231205	-52.55	7930	20231024	10.34	13380	-34.60	20240102	8640	1.27	20240405	18440	-52.55	20231205	7930	10.34	20231024	6.28	N	163730	500	46 억		359418	N	N	5	N	00	N
130	20240405	160747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8730	-10	5	-0.11	244612240	28132	75.50	8670	8790	8640	11360	6120	8740	8695.15	3.93	0	-7826	8993	8866	8803	8676	8613	8835	8645	47	2620	500	5590	10	1	9355871	817	18.30	1.62	12	0.30	477.00	5403.00	18440	20231205	-52.66	7930	20231024	10.09	13380	-34.75	20240102	8640	1.04	20240405	18440	-52.66	20231205	7930	10.09	20231024	6.25	N	163730	500	46 억		367294	N	N	5	N	00	N
131	20240405	150741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8690	-50	5	-0.57	231661540	26646	71.51	8670	8790	8640	11360	6120	8740	8694.05	3.93	0	-7557	8993	8866	8803	8676	8613	8835	8645	47	2620	500	5590	10	1	9355871	813	18.22	1.61	12	0.28	477.00	5403.00	18440	20231205	-52.87	7930	20231024	9.58	13380	-35.05	20240102	8640	0.58	20240405	18440	-52.87	20231205	7930	9.58	20231024	6.25	N	163730	500	46 억		367294	N	N	0	N	00	N
132	20240405	140741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8740	0	3	0.00	215115540	24747	66.41	8670	8790	8640	11360	6120	8740	8692.59	3.93	0	-7820	8993	8866	8803	8676	8613	8835	8645	47	2620	500	5590	10	1	9355871	818	18.32	1.62	12	0.26	477.00	5403.00	18440	20231205	-52.60	7930	20231024	10.21	13380	-34.68	20240102	8640	1.16	20240405	18440	-52.60	20231205	7930	10.21	20231024	6.25	N	163730	500	46 억		367294	N	N	0	N	00	N
133	20240405	130740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8660	-80	5	-0.92	190713750	21942	58.88	8670	8790	8640	11360	6120	8740	8691.72	3.93	0	-7759	8993	8866	8803	8676	8613	8835	8645	47	2620	500	5590	10	1	9355871	810	18.16	1.60	12	0.23	477.00	5403.00	18440	20231205	-53.04	7930	20231024	9.21	13380	-35.28	20240102	8640	0.23	20240405	18440	-53.04	20231205	7930	9.21	20231024	6.25	N	163730	500	46 억		367294	N	N	0	N	00	N
134	20240405	120740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8680	-60	5	-0.69	161677800	18594	49.90	8670	8790	8640	11360	6120	8740	8695.16	3.93	0	-7453	8993	8866	8803	8676	8613	8835	8645	47	2620	500	5590	10	1	9355871	812	18.20	1.61	12	0.20	477.00	5403.00	18440	20231205	-52.93	7930	20231024	9.46	13380	-35.13	20240102	8640	0.46	20240405	18440	-52.93	20231205	7930	9.46	20231024	6.25	N	163730	500	46 억		367294	N	N	0	N	00	N
135	20240405	110746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8710	-30	5	-0.34	115917000	13319	35.74	8670	8790	8670	11360	6120	8740	8703.13	3.93	0	-6003	8993	8866	8803	8676	8613	8835	8645	47	2620	500	5590	10	1	9355871	815	18.26	1.61	12	0.14	477.00	5403.00	18440	20231205	-52.77	7930	20231024	9.84	13380	-34.90	20240102	8670	0.46	20240405	18440	-52.77	20231205	7930	9.84	20231024	6.25	N	163730	500	46 억		367294	N	N	0	N	00	N
136	20240405	100641	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8740	0	3	0.00	60443190	6947	18.64	8670	8790	8670	11360	6120	8740	8700.62	3.93	0	-1459	8993	8866	8803	8676	8613	8835	8645	47	2620	500	5590	10	1	9355871	818	18.32	1.62	12	0.07	477.00	5403.00	18440	20231205	-52.60	7930	20231024	10.21	13380	-34.68	20240102	8670	0.81	20240405	18440	-52.60	20231205	7930	10.21	20231024	6.25	N	163730	500	46 억		367294	N	N	0	N	00	N
137	20240405	090732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8750	10	2	0.11	45108790	5192	13.93	8670	8790	8670	11360	6120	8740	8688.13	3.93	0	-1057	8993	8866	8803	8676	8613	8835	8645	47	2620	500	5590	10	1	9355871	819	18.34	1.62	12	0.06	477.00	5403.00	18440	20231205	-52.55	7930	20231024	10.34	13380	-34.60	20240102	8670	0.92	20240405	18440	-52.55	20231205	7930	10.34	20231024	6.25	N	163730	500	46 억		367294	N	N	0	N	00	N
138	20240404	160731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8740	-100	5	-1.13	327323550	37215	96.46	8800	8930	8740	11490	6190	8840	8795.57	3.98	0	-4707	9086	8962	8866	8742	8646	8915	8695	47	2650	500	5650	10	1	9355871	818	18.32	1.62	12	0.40	477.00	5403.00	18440	20231205	-52.60	7930	20231024	10.21	13380	-34.68	20240102	8740	0.00	20240404	18440	-52.60	20231205	7930	10.21	20231024	6.26	N	163730	500	46 억		372001	N	N	0	N	00	N
139	20240404	150728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8760	-80	5	-0.90	269207540	30568	79.23	8800	8930	8750	11490	6190	8840	8806.84	3.98	0	-3743	9086	8962	8866	8742	8646	8915	8695	47	2650	500	5650	10	1	9355871	820	18.36	1.62	12	0.33	477.00	5403.00	18440	20231205	-52.49	7930	20231024	10.47	13380	-34.53	20240102	8750	0.11	20240404	18440	-52.49	20231205	7930	10.47	20231024	6.26	N	163730	500	46 억		372001	N	N	0	N	00	N
140	20240404	140732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8770	-70	5	-0.79	213803480	24244	62.84	8800	8930	8760	11490	6190	8840	8818.82	3.98	0	-3109	9086	8962	8866	8742	8646	8915	8695	47	2650	500	5650	10	1	9355871	821	18.39	1.62	12	0.26	477.00	5403.00	18440	20231205	-52.44	7930	20231024	10.59	13380	-34.45	20240102	8760	0.11	20240404	18440	-52.44	20231205	7930	10.59	20231024	6.26	N	163730	500	46 억		372001	N	N	0	N	00	N
141	20240404	130723	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8780	-60	5	-0.68	171946830	19471	50.47	8800	8930	8780	11490	6190	8840	8830.92	3.98	0	-2129	9086	8962	8866	8742	8646	8915	8695	47	2650	500	5650	10	1	9355871	821	18.41	1.63	12	0.21	477.00	5403.00	18440	20231205	-52.39	7930	20231024	10.72	13380	-34.38	20240102	8770	0.11	20240403	18440	-52.39	20231205	7930	10.72	20231024	6.26	N	163730	500	46 억		372001	N	N	0	N	00	N
142	20240404	120729	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8840	0	3	0.00	120997810	13688	35.48	8800	8930	8800	11490	6190	8840	8839.70	3.98	0	1679	9086	8962	8866	8742	8646	8915	8695	47	2650	500	5650	10	1	9355871	827	18.53	1.64	12	0.15	477.00	5403.00	18440	20231205	-52.06	7930	20231024	11.48	13380	-33.93	20240102	8770	0.80	20240403	18440	-52.06	20231205	7930	11.48	20231024	6.26	N	163730	500	46 억		372001	N	N	0	N	00	N
143	20240404	110730	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8840	0	3	0.00	108198520	12240	31.73	8800	8930	8800	11490	6190	8840	8839.75	3.98	0	1735	9086	8962	8866	8742	8646	8915	8695	47	2650	500	5650	10	1	9355871	827	18.53	1.64	12	0.13	477.00	5403.00	18440	20231205	-52.06	7930	20231024	11.48	13380	-33.93	20240102	8770	0.80	20240403	18440	-52.06	20231205	7930	11.48	20231024	6.26	N	163730	500	46 억		372001	N	N	0	N	00	N
144	20240404	100731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8840	0	3	0.00	78739750	8908	23.09	8800	8930	8800	11490	6190	8840	8839.22	3.98	0	2383	9086	8962	8866	8742	8646	8915	8695	47	2650	500	5650	10	1	9355871	827	18.53	1.64	12	0.10	477.00	5403.00	18440	20231205	-52.06	7930	20231024	11.48	13380	-33.93	20240102	8770	0.80	20240403	18440	-52.06	20231205	7930	11.48	20231024	6.26	N	163730	500	46 억		372001	N	N	0	N	00	N
145	20240404	090730	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8870	30	2	0.34	41282500	4686	12.15	8800	8890	8800	11490	6190	8840	8809.75	3.98	0	2112	9086	8962	8866	8742	8646	8915	8695	47	2650	500	5650	10	1	9355871	830	18.60	1.64	12	0.05	477.00	5403.00	18440	20231205	-51.90	7930	20231024	11.85	13380	-33.71	20240102	8770	1.14	20240403	18440	-51.90	20231205	7930	11.85	20231024	6.26	N	163730	500	46 억		372001	N	N	0	N	00	N
146	20240403	160729	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8840	-40	5	-0.45	339177200	38365	30.92	8880	8990	8770	11540	6220	8880	8840.80	3.99	0	-1625	9380	9130	9000	8750	8620	9065	8685	47	2660	500	5680	10	1	9355871	827	18.53	1.64	12	0.41	477.00	5403.00	18440	20231205	-52.06	7930	20231024	11.48	13380	-33.93	20240102	8770	0.80	20240403	18440	-52.06	20231205	7930	11.48	20231024	6.24	N	163730	500	46 억		373549	N	N	0	N	00	N
147	20240403	150728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8850	-30	5	-0.34	312661730	35366	28.51	8880	8990	8770	11540	6220	8880	8840.74	3.99	0	-2438	9380	9130	9000	8750	8620	9065	8685	47	2660	500	5680	10	1	9355871	828	18.55	1.64	12	0.38	477.00	5403.00	18440	20231205	-52.01	7930	20231024	11.60	13380	-33.86	20240102	8770	0.91	20240403	18440	-52.01	20231205	7930	11.60	20231024	6.24	N	163730	500	46 억		373549	N	N	0	N	00	N
148	20240403	140722	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8910	30	2	0.34	268215250	30351	24.46	8880	8990	8770	11540	6220	8880	8837.11	3.99	0	-2084	9380	9130	9000	8750	8620	9065	8685	47	2660	500	5680	10	1	9355871	834	18.68	1.65	12	0.32	477.00	5403.00	18440	20231205	-51.68	7930	20231024	12.36	13380	-33.41	20240102	8770	1.60	20240403	18440	-51.68	20231205	7930	12.36	20231024	6.24	N	163730	500	46 억		373549	N	N	0	N	00	N
149	20240403	130721	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8830	-50	5	-0.56	217738700	24679	19.89	8880	8900	8770	11540	6220	8880	8822.83	3.99	0	-4109	9380	9130	9000	8750	8620	9065	8685	47	2660	500	5680	10	1	9355871	826	18.51	1.63	12	0.26	477.00	5403.00	18440	20231205	-52.11	7930	20231024	11.35	13380	-34.01	20240102	8770	0.68	20240403	18440	-52.11	20231205	7930	11.35	20231024	6.24	N	163730	500	46 억		373549	N	N	0	N	00	N
150	20240403	120721	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8790	-90	5	-1.01	185459310	21029	16.95	8880	8900	8770	11540	6220	8880	8819.22	3.99	0	-4025	9380	9130	9000	8750	8620	9065	8685	47	2660	500	5680	10	1	9355871	822	18.43	1.63	12	0.22	477.00	5403.00	18440	20231205	-52.33	7930	20231024	10.84	13380	-34.30	20240102	8770	0.23	20240403	18440	-52.33	20231205	7930	10.84	20231024	6.24	N	163730	500	46 억		373549	N	N	0	N	00	N
151	20240403	110724	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8780	-100	5	-1.13	161538180	18305	14.75	8880	8900	8780	11540	6220	8880	8824.81	3.99	0	-4207	9380	9130	9000	8750	8620	9065	8685	47	2660	500	5680	10	1	9355871	821	18.41	1.63	12	0.20	477.00	5403.00	18440	20231205	-52.39	7930	20231024	10.72	13380	-34.38	20240102	8780	0.00	20240403	18440	-52.39	20231205	7930	10.72	20231024	6.24	N	163730	500	46 억		373549	N	N	0	N	00	N
152	20240403	100724	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8840	-40	5	-0.45	117857580	13341	10.75	8880	8900	8780	11540	6220	8880	8834.24	3.99	0	-3162	9380	9130	9000	8750	8620	9065	8685	47	2660	500	5680	10	1	9355871	827	18.53	1.64	12	0.14	477.00	5403.00	18440	20231205	-52.06	7930	20231024	11.48	13380	-33.93	20240102	8780	0.68	20240403	18440	-52.06	20231205	7930	11.48	20231024	6.24	N	163730	500	46 억		373549	N	N	0	N	00	N
153	20240403	090724	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8830	-50	5	-0.56	35142550	3961	3.19	8880	8900	8830	11540	6220	8880	8872.14	3.99	0	-2499	9380	9130	9000	8750	8620	9065	8685	47	2660	500	5680	10	1	9355871	826	18.51	1.63	12	0.04	477.00	5403.00	18440	20231205	-52.11	7930	20231024	11.35	13380	-34.01	20240102	8830	0.00	20240403	18440	-52.11	20231205	7930	11.35	20231024	6.24	N	163730	500	46 억		373549	N	N	0	N	00	N
154	20240402	160713	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8880	-320	5	-3.48	1111778830	123652	96.19	9210	9250	8870	11960	6440	9200	8991.70	4.80	0	-75217	9700	9450	9220	8970	8740	9575	9095	47	2760	500	5880	10	1	9355871	831	18.62	1.64	12	1.32	477.00	5403.00	18440	20231205	-51.84	7930	20231024	11.98	13380	-33.63	20240102	8870	0.11	20240402	18440	-51.84	20231205	7930	11.98	20231024	6.24	N	163730	500	46 억		448718	N	N	0	N	00	N
155	20240402	150719	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8890	-310	5	-3.37	1081304130	120224	93.53	9210	9250	8870	11960	6440	9200	8994.08	4.80	0	-74605	9700	9450	9220	8970	8740	9575	9095	47	2760	500	5880	10	1	9355871	832	18.64	1.65	12	1.29	477.00	5403.00	18440	20231205	-51.79	7930	20231024	12.11	13380	-33.56	20240102	8870	0.23	20240402	18440	-51.79	20231205	7930	12.11	20231024	6.24	N	163730	500	46 억		448718	N	N	0	N	00	N
156	20240402	140723	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8950	-250	5	-2.72	915133120	101580	79.02	9210	9250	8910	11960	6440	9200	9008.99	4.80	0	-60961	9700	9450	9220	8970	8740	9575	9095	47	2760	500	5880	10	1	9355871	837	18.76	1.66	12	1.09	477.00	5403.00	18440	20231205	-51.46	7930	20231024	12.86	13380	-33.11	20240102	8910	0.45	20240402	18440	-51.46	20231205	7930	12.86	20231024	6.24	N	163730	500	46 억		448718	N	N	0	N	00	N
157	20240402	130712	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8960	-240	5	-2.61	834433750	92537	71.99	9210	9250	8920	11960	6440	9200	9017.30	4.80	0	-54491	9700	9450	9220	8970	8740	9575	9095	47	2760	500	5880	10	1	9355871	838	18.78	1.66	12	0.99	477.00	5403.00	18440	20231205	-51.41	7930	20231024	12.99	13380	-33.03	20240102	8920	0.45	20240402	18440	-51.41	20231205	7930	12.99	20231024	6.24	N	163730	500	46 억		448718	N	N	0	N	00	N
158	20240402	120708	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8990	-210	5	-2.28	584539320	64618	50.27	9210	9250	8980	11960	6440	9200	9046.08	4.80	0	-41100	9700	9450	9220	8970	8740	9575	9095	47	2760	500	5880	10	1	9355871	841	18.85	1.66	12	0.69	477.00	5403.00	18440	20231205	-51.25	7930	20231024	13.37	13380	-32.81	20240102	8980	0.11	20240402	18440	-51.25	20231205	7930	13.37	20231024	6.24	N	163730	500	46 억		448718	N	N	0	N	00	N
159	20240402	110713	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9000	-200	5	-2.17	505644450	55844	43.44	9210	9250	8990	11960	6440	9200	9054.59	4.80	0	-37265	9700	9450	9220	8970	8740	9575	9095	47	2760	500	5880	10	1	9355871	842	18.87	1.67	12	0.60	477.00	5403.00	18440	20231205	-51.19	7930	20231024	13.49	13380	-32.74	20240102	8990	0.11	20240402	18440	-51.19	20231205	7930	13.49	20231024	6.24	N	163730	500	46 억		448718	N	N	0	N	00	N
160	20240402	100714	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8990	-210	5	-2.28	439920890	48545	37.76	9210	9250	8990	11960	6440	9200	9062.13	4.80	0	-31000	9700	9450	9220	8970	8740	9575	9095	47	2760	500	5880	10	1	9355871	841	18.85	1.66	12	0.52	477.00	5403.00	18440	20231205	-51.25	7930	20231024	13.37	13380	-32.81	20240102	8990	0.00	20240402	18440	-51.25	20231205	7930	13.37	20231024	6.24	N	163730	500	46 억		448718	N	N	0	N	00	N
161	20240402	090714	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9120	-80	5	-0.87	68194660	7426	5.78	9210	9250	9120	11960	6440	9200	9183.23	4.80	0	-4472	9700	9450	9220	8970	8740	9575	9095	47	2760	500	5880	10	1	9355871	853	19.12	1.69	12	0.08	477.00	5403.00	18440	20231205	-50.54	7930	20231024	15.01	13380	-31.84	20240102	8990	1.45	20240401	18440	-50.54	20231205	7930	15.01	20231024	6.24	N	163730	500	46 억		448718	N	N	0	N	00	N
162	20240401	160711	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9200	10	2	0.11	1177977050	128067	97.51	9170	9470	8990	11940	6440	9190	9198.13	4.30	0	45691	10050	9620	9350	8920	8650	9835	9135	47	2750	500	5880	10	1	9355871	861	19.29	1.70	12	1.37	477.00	5403.00	18440	20231205	-50.11	7930	20231024	16.02	13380	-31.24	20240102	8990	2.34	20240401	18440	-50.11	20231205	7930	16.02	20231024	6.26	N	163730	500	46 억		402272	N	N	0	N	00	N
163	20240401	150713	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9220	30	2	0.33	1146855530	124685	94.93	9170	9470	8990	11940	6440	9190	9198.03	4.30	0	46568	10050	9620	9350	8920	8650	9835	9135	47	2750	500	5880	10	1	9355871	863	19.33	1.71	12	1.33	477.00	5403.00	18440	20231205	-50.00	7930	20231024	16.27	13380	-31.09	20240102	8990	2.56	20240401	18440	-50.00	20231205	7930	16.27	20231024	6.26	N	163730	500	46 억		402272	N	N	0	N	00	N
164	20240401	140709	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	200	2	2.18	257272080	27547	20.97	9170	9470	9170	11940	6440	9190	9339.58	4.30	0	13064	10050	9620	9350	8920	8650	9835	9135	47	2750	500	5880	10	1	9355871	879	19.69	1.74	12	0.29	477.00	5403.00	18440	20231205	-49.08	7930	20231024	18.41	13380	-29.82	20240102	9080	3.41	20240329	18440	-49.08	20231205	7930	18.41	20231024	6.26	N	163730	500	46 억		402272	N	N	0	N	00	N
165	20240401	130706	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9370	180	2	1.96	243564490	26084	19.86	9170	9470	9170	11940	6440	9190	9337.90	4.30	0	12951	10050	9620	9350	8920	8650	9835	9135	47	2750	500	5880	10	1	9355871	877	19.64	1.73	12	0.28	477.00	5403.00	18440	20231205	-49.19	7930	20231024	18.16	13380	-29.97	20240102	9080	3.19	20240329	18440	-49.19	20231205	7930	18.16	20231024	6.26	N	163730	500	46 억		402272	N	N	0	N	00	N
166	20240401	120712	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9400	210	2	2.29	229143770	24546	18.69	9170	9470	9170	11940	6440	9190	9335.49	4.30	0	12795	10050	9620	9350	8920	8650	9835	9135	47	2750	500	5880	10	1	9355871	879	19.71	1.74	12	0.26	477.00	5403.00	18440	20231205	-49.02	7930	20231024	18.54	13380	-29.75	20240102	9080	3.52	20240329	18440	-49.02	20231205	7930	18.54	20231024	6.26	N	163730	500	46 억		402272	N	N	0	N	00	N
167	20240401	110711	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9400	210	2	2.29	201864500	21651	16.48	9170	9470	9170	11940	6440	9190	9323.79	4.30	0	11349	10050	9620	9350	8920	8650	9835	9135	47	2750	500	5880	10	1	9355871	879	19.71	1.74	12	0.23	477.00	5403.00	18440	20231205	-49.02	7930	20231024	18.54	13380	-29.75	20240102	9080	3.52	20240329	18440	-49.02	20231205	7930	18.54	20231024	6.26	N	163730	500	46 억		402272	N	N	0	N	00	N
168	20240401	100708	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9360	170	2	1.85	156706530	16851	12.83	9170	9410	9170	11940	6440	9190	9299.77	4.30	0	11614	10050	9620	9350	8920	8650	9835	9135	47	2750	500	5880	10	1	9355871	876	19.62	1.73	12	0.18	477.00	5403.00	18440	20231205	-49.24	7930	20231024	18.03	13380	-30.04	20240102	9080	3.08	20240329	18440	-49.24	20231205	7930	18.03	20231024	6.26	N	163730	500	46 억		402272	N	N	0	N	00	N
169	20240401	090708	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9230	40	2	0.44	51752340	5612	4.27	9170	9330	9170	11940	6440	9190	9221.93	4.30	0	3675	10050	9620	9350	8920	8650	9835	9135	47	2750	500	5880	10	1	9355871	864	19.35	1.71	12	0.06	477.00	5403.00	18440	20231205	-49.95	7930	20231024	16.39	13380	-31.02	20240102	9080	1.65	20240329	18440	-49.95	20231205	7930	16.39	20231024	6.26	N	163730	500	46 억		402272	N	N	0	N	00	N