KissMeData/298830/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	161146	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6230	990	2	18.89	146341102020	23838771	2036.70	5740	6540	5580	6810	3670	5240	6138.66	0.93	0	77026	5500	5370	5190	5060	4880	5435	5125	53	1570	100	3660	10	1	52619061	3278	64.90	3.93	12	45.30	96.00	1587.00	14900	20230515	-58.19	3860	20231030	61.40	8080	-22.90	20240108	4655	33.83	20240423	14900	-58.19	20230515	3860	61.40	20231030	4.26	N	298830	100	53 억		487639	N	N	0	N	00	N
3	20240430	151157	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6310	1070	2	20.42	141432578180	23052198	1969.50	5740	6540	5580	6810	3670	5240	6135.32	0.93	0	211301	5500	5370	5190	5060	4880	5435	5125	53	1570	100	3660	10	1	52619061	3320	65.73	3.98	12	43.81	96.00	1587.00	14900	20230515	-57.65	3860	20231030	63.47	8080	-21.91	20240108	4655	35.55	20240423	14900	-57.65	20230515	3860	63.47	20231030	4.26	N	298830	100	53 억		487639	N	N	0	N	00	N
4	20240430	141204	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6340	1100	2	20.99	121029814800	19787416	1690.57	5740	6540	5580	6810	3670	5240	6116.50	0.93	0	130184	5500	5370	5190	5060	4880	5435	5125	53	1570	100	3660	10	1	52619061	3336	66.04	3.99	12	37.61	96.00	1587.00	14900	20230515	-57.45	3860	20231030	64.25	8080	-21.53	20240108	4655	36.20	20240423	14900	-57.45	20230515	3860	64.25	20231030	4.26	N	298830	100	53 억		487639	N	N	0	N	00	N
5	20240430	131159	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6260	1020	2	19.47	92387340750	15286102	1305.99	5740	6450	5580	6810	3670	5240	6043.88	0.93	0	231946	5500	5370	5190	5060	4880	5435	5125	53	1570	100	3660	10	1	52619061	3294	65.21	3.94	12	29.05	96.00	1587.00	14900	20230515	-57.99	3860	20231030	62.18	8080	-22.52	20240108	4655	34.48	20240423	14900	-57.99	20230515	3860	62.18	20231030	4.26	N	298830	100	53 억		487639	N	N	0	N	00	N
6	20240430	121156	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6210	970	2	18.51	60832269020	10295317	879.60	5740	6260	5580	6810	3670	5240	5908.73	0.93	0	233067	5500	5370	5190	5060	4880	5435	5125	53	1570	100	3660	10	1	52619061	3268	64.69	3.91	12	19.57	96.00	1587.00	14900	20230515	-58.32	3860	20231030	60.88	8080	-23.14	20240108	4655	33.40	20240423	14900	-58.32	20230515	3860	60.88	20231030	4.26	N	298830	100	53 억		487639	N	N	0	N	00	N
7	20240430	111150	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5790	550	2	10.50	46139363020	7872655	672.61	5740	6090	5580	6810	3670	5240	5860.71	0.93	0	112981	5500	5370	5190	5060	4880	5435	5125	53	1570	100	3660	10	1	52619061	3047	60.31	3.65	12	14.96	96.00	1587.00	14900	20230515	-61.14	3860	20231030	50.00	8080	-28.34	20240108	4655	24.38	20240423	14900	-61.14	20230515	3860	50.00	20231030	4.26	N	298830	100	53 억		487639	N	N	0	N	00	N
8	20240430	101152	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5950	710	2	13.55	34471682670	5906198	504.60	5740	6060	5580	6810	3670	5240	5836.53	0.93	0	-35915	5500	5370	5190	5060	4880	5435	5125	53	1570	100	3660	10	1	52619061	3131	61.98	3.75	12	11.22	96.00	1587.00	14900	20230515	-60.07	3860	20231030	54.15	8080	-26.36	20240108	4655	27.82	20240423	14900	-60.07	20230515	3860	54.15	20231030	4.26	N	298830	100	53 억		487639	N	N	0	N	00	N
9	20240430	091202	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5730	490	2	9.35	12060892160	2092228	178.75	5740	5910	5620	6810	3670	5240	5764.62	0.93	0	-230127	5500	5370	5190	5060	4880	5435	5125	53	1570	100	3660	10	1	52619061	3015	59.69	3.61	12	3.98	96.00	1587.00	14900	20230515	-61.54	3860	20231030	48.45	8080	-29.08	20240108	4655	23.09	20240423	14900	-61.54	20230515	3860	48.45	20231030	4.26	N	298830	100	53 억		487639	N	N	0	N	00	N
10	20240429	161141	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5240	375	2	7.71	5711282325	1104083	213.93	5010	5320	5010	6320	3410	4865	5172.72	0.51	0	226132	5145	5005	4890	4750	4635	4947	4692	53	1455	100	3400	10	1	52619061	2757	54.58	3.30	12	2.10	96.00	1587.00	14900	20230515	-64.83	3860	20231030	35.75	8080	-35.15	20240108	4655	12.57	20240423	14900	-64.83	20230515	3860	35.75	20231030	4.21	N	298830	100	53 억		268045	N	N	0	N	00	N
11	20240429	151152	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5240	375	2	7.71	5469644385	1057966	204.99	5010	5320	5010	6320	3410	4865	5169.99	0.51	0	222710	5145	5005	4890	4750	4635	4947	4692	53	1455	100	3400	10	1	52619061	2757	54.58	3.30	12	2.01	96.00	1587.00	14900	20230515	-64.83	3860	20231030	35.75	8080	-35.15	20240108	4655	12.57	20240423	14900	-64.83	20230515	3860	35.75	20231030	4.21	N	298830	100	53 억		268045	N	N	0	N	00	N
12	20240429	141106	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5210	345	2	7.09	4926577125	953879	184.83	5010	5320	5010	6320	3410	4865	5164.82	0.51	0	191883	5145	5005	4890	4750	4635	4947	4692	53	1455	100	3400	10	1	52619061	2741	54.27	3.28	12	1.81	96.00	1587.00	14900	20230515	-65.03	3860	20231030	34.97	8080	-35.52	20240108	4655	11.92	20240423	14900	-65.03	20230515	3860	34.97	20231030	4.21	N	298830	100	53 억		268045	N	N	0	N	00	N
13	20240429	131150	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5220	355	2	7.30	4618639355	894825	173.38	5010	5320	5010	6320	3410	4865	5161.53	0.51	0	182942	5145	5005	4890	4750	4635	4947	4692	53	1455	100	3400	10	1	52619061	2747	54.38	3.29	12	1.70	96.00	1587.00	14900	20230515	-64.97	3860	20231030	35.23	8080	-35.40	20240108	4655	12.14	20240423	14900	-64.97	20230515	3860	35.23	20231030	4.21	N	298830	100	53 억		268045	N	N	0	N	00	N
14	20240429	121149	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5260	395	2	8.12	4124358615	800307	155.07	5010	5320	5010	6320	3410	4865	5153.51	0.51	0	161339	5145	5005	4890	4750	4635	4947	4692	53	1455	100	3400	10	1	52619061	2768	54.79	3.31	12	1.52	96.00	1587.00	14900	20230515	-64.70	3860	20231030	36.27	8080	-34.90	20240108	4655	13.00	20240423	14900	-64.70	20230515	3860	36.27	20231030	4.21	N	298830	100	53 억		268045	N	N	0	N	00	N
15	20240429	111125	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5210	345	2	7.09	2833599405	554268	107.40	5010	5210	5010	6320	3410	4865	5112.37	0.51	0	78839	5145	5005	4890	4750	4635	4947	4692	53	1455	100	3400	10	1	52619061	2741	54.27	3.28	12	1.05	96.00	1587.00	14900	20230515	-65.03	3860	20231030	34.97	8080	-35.52	20240108	4655	11.92	20240423	14900	-65.03	20230515	3860	34.97	20231030	4.21	N	298830	100	53 억		268045	N	N	0	N	00	N
16	20240429	101150	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	255	2	5.24	1723507185	339117	65.71	5010	5150	5010	6320	3410	4865	5082.41	0.51	0	82931	5145	5005	4890	4750	4635	4947	4692	53	1455	100	3400	10	1	52619061	2694	53.33	3.23	12	0.64	96.00	1587.00	14900	20230515	-65.64	3860	20231030	32.64	8080	-36.63	20240108	4655	9.99	20240423	14900	-65.64	20230515	3860	32.64	20231030	4.21	N	298830	100	53 억		268045	N	N	0	N	00	N
17	20240429	091149	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	245	2	5.04	920615165	181513	35.17	5010	5150	5010	6320	3410	4865	5072.02	0.51	0	25008	5145	5005	4890	4750	4635	4947	4692	53	1455	100	3400	10	1	52619061	2689	53.23	3.22	12	0.34	96.00	1587.00	14900	20230515	-65.70	3860	20231030	32.38	8080	-36.76	20240108	4655	9.77	20240423	14900	-65.70	20230515	3860	32.38	20231030	4.21	N	298830	100	53 억		268045	N	N	0	N	00	N
18	20240426	161145	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4865	-15	5	-0.31	2452897205	504649	57.56	4995	5030	4775	6340	3420	4880	4860.59	0.50	0	4866	5283	5081	4978	4776	4673	5030	4725	53	1460	100	3410	5	1	52619061	2560	50.68	3.07	12	0.96	96.00	1587.00	14900	20230515	-67.35	3860	20231030	26.04	8080	-39.79	20240108	4655	4.51	20240423	14900	-67.35	20230515	3860	26.04	20231030	4.21	N	298830	100	53 억		263179	N	N	0	N	00	N
19	20240426	151146	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4875	-5	5	-0.10	2331250780	479624	54.70	4995	5030	4775	6340	3420	4880	4860.58	0.50	0	855	5283	5081	4978	4776	4673	5030	4725	53	1460	100	3410	5	1	52619061	2565	50.78	3.07	12	0.91	96.00	1587.00	14900	20230515	-67.28	3860	20231030	26.30	8080	-39.67	20240108	4655	4.73	20240423	14900	-67.28	20230515	3860	26.30	20231030	4.21	N	298830	100	53 억		263179	N	N	0	N	00	N
20	20240426	141144	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4855	-25	5	-0.51	2012018760	414278	47.25	4995	5030	4775	6340	3420	4880	4856.69	0.50	0	1370	5283	5081	4978	4776	4673	5030	4725	53	1460	100	3410	5	1	52619061	2555	50.57	3.06	12	0.79	96.00	1587.00	14900	20230515	-67.42	3860	20231030	25.78	8080	-39.91	20240108	4655	4.30	20240423	14900	-67.42	20230515	3860	25.78	20231030	4.21	N	298830	100	53 억		263179	N	N	0	N	00	N
21	20240426	131145	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4795	-85	5	-1.74	1830516295	376625	42.96	4995	5030	4775	6340	3420	4880	4860.32	0.50	0	-6865	5283	5081	4978	4776	4673	5030	4725	53	1460	100	3410	5	1	52619061	2523	49.95	3.02	12	0.72	96.00	1587.00	14900	20230515	-67.82	3860	20231030	24.22	8080	-40.66	20240108	4655	3.01	20240423	14900	-67.82	20230515	3860	24.22	20231030	4.21	N	298830	100	53 억		263179	N	N	0	N	00	N
22	20240426	121142	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4805	-75	5	-1.54	1683545210	346008	39.46	4995	5030	4775	6340	3420	4880	4865.63	0.50	0	-2406	5283	5081	4978	4776	4673	5030	4725	53	1460	100	3410	5	1	52619061	2528	50.05	3.03	12	0.66	96.00	1587.00	14900	20230515	-67.75	3860	20231030	24.48	8080	-40.53	20240108	4655	3.22	20240423	14900	-67.75	20230515	3860	24.48	20231030	4.21	N	298830	100	53 억		263179	N	N	0	N	00	N
23	20240426	111137	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4815	-65	5	-1.33	1305275660	267114	30.47	4995	5030	4805	6340	3420	4880	4886.59	0.50	0	-3482	5283	5081	4978	4776	4673	5030	4725	53	1460	100	3410	5	1	52619061	2534	50.16	3.03	12	0.51	96.00	1587.00	14900	20230515	-67.68	3860	20231030	24.74	8080	-40.41	20240108	4655	3.44	20240423	14900	-67.68	20230515	3860	24.74	20231030	4.21	N	298830	100	53 억		263179	N	N	0	N	00	N
24	20240426	101142	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4840	-40	5	-0.82	948078395	193004	22.01	4995	5030	4830	6340	3420	4880	4912.22	0.50	0	-6020	5283	5081	4978	4776	4673	5030	4725	53	1460	100	3410	5	1	52619061	2547	50.42	3.05	12	0.37	96.00	1587.00	14900	20230515	-67.52	3860	20231030	25.39	8080	-40.10	20240108	4655	3.97	20240423	14900	-67.52	20230515	3860	25.39	20231030	4.21	N	298830	100	53 억		263179	N	N	0	N	00	N
25	20240426	091147	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4930	50	2	1.02	306883525	61769	7.05	4995	5030	4910	6340	3420	4880	4968.24	0.50	0	-3886	5283	5081	4978	4776	4673	5030	4725	53	1460	100	3410	5	1	52619061	2594	51.35	3.11	12	0.12	96.00	1587.00	14900	20230515	-66.91	3860	20231030	27.72	8080	-38.99	20240108	4655	5.91	20240423	14900	-66.91	20230515	3860	27.72	20231030	4.21	N	298830	100	53 억		263179	N	N	0	N	00	N
26	20240425	161136	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4880	-220	5	-4.31	4356975835	871051	11.59	5150	5180	4875	6630	3570	5100	5001.97	0.60	0	-49925	5846	5472	5086	4712	4326	5660	4900	53	1530	100	3570	5	1	52619061	2568	50.83	3.07	12	1.66	96.00	1587.00	14900	20230515	-67.25	3860	20231030	26.42	8080	-39.60	20240108	4655	4.83	20240423	14900	-67.25	20230515	3860	26.42	20231030	4.22	N	298830	100	53 억		314482	N	N	0	N	00	N
27	20240425	151142	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4895	-205	5	-4.02	4175230590	833871	11.09	5150	5180	4875	6630	3570	5100	5006.98	0.60	0	-47533	5846	5472	5086	4712	4326	5660	4900	53	1530	100	3570	5	1	52619061	2576	50.99	3.08	12	1.58	96.00	1587.00	14900	20230515	-67.15	3860	20231030	26.81	8080	-39.42	20240108	4655	5.16	20240423	14900	-67.15	20230515	3860	26.81	20231030	4.22	N	298830	100	53 억		314482	N	N	0	N	00	N
28	20240425	141139	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4910	-190	5	-3.73	3680328165	732774	9.75	5150	5180	4900	6630	3570	5100	5022.40	0.60	0	-32165	5846	5472	5086	4712	4326	5660	4900	53	1530	100	3570	5	1	52619061	2584	51.15	3.09	12	1.39	96.00	1587.00	14900	20230515	-67.05	3860	20231030	27.20	8080	-39.23	20240108	4655	5.48	20240423	14900	-67.05	20230515	3860	27.20	20231030	4.22	N	298830	100	53 억		314482	N	N	0	N	00	N
29	20240425	131139	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4945	-155	5	-3.04	3038662665	602322	8.01	5150	5180	4930	6630	3570	5100	5044.86	0.60	0	-31028	5846	5472	5086	4712	4326	5660	4900	53	1530	100	3570	5	1	52619061	2602	51.51	3.12	12	1.14	96.00	1587.00	14900	20230515	-66.81	3860	20231030	28.11	8080	-38.80	20240108	4655	6.23	20240423	14900	-66.81	20230515	3860	28.11	20231030	4.22	N	298830	100	53 억		314482	N	N	0	N	00	N
30	20240425	121136	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4955	-145	5	-2.84	2780919285	550266	7.32	5150	5180	4930	6630	3570	5100	5053.73	0.60	0	-27485	5846	5472	5086	4712	4326	5660	4900	53	1530	100	3570	5	1	52619061	2607	51.61	3.12	12	1.05	96.00	1587.00	14900	20230515	-66.74	3860	20231030	28.37	8080	-38.68	20240108	4655	6.44	20240423	14900	-66.74	20230515	3860	28.37	20231030	4.22	N	298830	100	53 억		314482	N	N	0	N	00	N
31	20240425	111137	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5040	-60	5	-1.18	2097722510	413057	5.50	5150	5180	5010	6630	3570	5100	5078.50	0.60	0	-7223	5846	5472	5086	4712	4326	5660	4900	53	1530	100	3570	10	1	52619061	2652	52.50	3.18	12	0.78	96.00	1587.00	14900	20230515	-66.17	3860	20231030	30.57	8080	-37.62	20240108	4655	8.27	20240423	14900	-66.17	20230515	3860	30.57	20231030	4.22	N	298830	100	53 억		314482	N	N	0	N	00	N
32	20240425	101137	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	10	2	0.20	1504774660	295295	3.93	5150	5180	5010	6630	3570	5100	5095.83	0.60	0	-14074	5846	5472	5086	4712	4326	5660	4900	53	1530	100	3570	10	1	52619061	2689	53.23	3.22	12	0.56	96.00	1587.00	14900	20230515	-65.70	3860	20231030	32.38	8080	-36.76	20240108	4655	9.77	20240423	14900	-65.70	20230515	3860	32.38	20231030	4.22	N	298830	100	53 억		314482	N	N	0	N	00	N
33	20240425	091141	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5070	-30	5	-0.59	717262920	141074	1.88	5150	5180	5010	6630	3570	5100	5084.24	0.60	0	-19997	5846	5472	5086	4712	4326	5660	4900	53	1530	100	3570	10	1	52619061	2668	52.81	3.19	12	0.27	96.00	1587.00	14900	20230515	-65.97	3860	20231030	31.35	8080	-37.25	20240108	4655	8.92	20240423	14900	-65.97	20230515	3860	31.35	20231030	4.22	N	298830	100	53 억		314482	N	N	0	N	00	N
34	20240424	161118	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	435	2	9.32	39309128950	7473529	1793.34	4700	5460	4700	6060	3270	4665	5259.92	0.46	0	71661	4945	4805	4730	4590	4515	4767	4552	53	1395	100	3260	10	1	52619061	2684	53.12	3.21	12	14.20	96.00	1587.00	14900	20230515	-65.77	3860	20231030	32.12	8080	-36.88	20240108	4655	9.56	20240423	14900	-65.77	20230515	3860	32.12	20231030	4.23	N	298830	100	53 억		241990	N	N	0	N	00	N
35	20240424	151135	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5130	465	2	9.97	38835711520	7381107	1771.16	4700	5460	4700	6060	3270	4665	5261.50	0.46	0	75577	4945	4805	4730	4590	4515	4767	4552	53	1395	100	3260	10	1	52619061	2699	53.44	3.23	12	14.03	96.00	1587.00	14900	20230515	-65.57	3860	20231030	32.90	8080	-36.51	20240108	4655	10.20	20240423	14900	-65.57	20230515	3860	32.90	20231030	4.23	N	298830	100	53 억		241990	N	N	0	N	00	N
36	20240424	141136	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5130	465	2	9.97	37874868430	7192838	1725.98	4700	5460	4700	6060	3270	4665	5265.64	0.46	0	43179	4945	4805	4730	4590	4515	4767	4552	53	1395	100	3260	10	1	52619061	2699	53.44	3.23	12	13.67	96.00	1587.00	14900	20230515	-65.57	3860	20231030	32.90	8080	-36.51	20240108	4655	10.20	20240423	14900	-65.57	20230515	3860	32.90	20231030	4.23	N	298830	100	53 억		241990	N	N	0	N	00	N
37	20240424	131139	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	435	2	9.32	36585460180	6940748	1665.49	4700	5460	4700	6060	3270	4665	5271.11	0.46	0	5762	4945	4805	4730	4590	4515	4767	4552	53	1395	100	3260	10	1	52619061	2684	53.12	3.21	12	13.19	96.00	1587.00	14900	20230515	-65.77	3860	20231030	32.12	8080	-36.88	20240108	4655	9.56	20240423	14900	-65.77	20230515	3860	32.12	20231030	4.23	N	298830	100	53 억		241990	N	N	0	N	00	N
38	20240424	121133	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5210	545	2	11.68	33688117420	6375662	1529.89	4700	5460	4700	6060	3270	4665	5283.86	0.46	0	-72919	4945	4805	4730	4590	4515	4767	4552	53	1395	100	3260	10	1	52619061	2741	54.27	3.28	12	12.12	96.00	1587.00	14900	20230515	-65.03	3860	20231030	34.97	8080	-35.52	20240108	4655	11.92	20240423	14900	-65.03	20230515	3860	34.97	20231030	4.23	N	298830	100	53 억		241990	N	N	0	N	00	N
39	20240424	111132	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5380	715	2	15.33	20845095060	3977134	954.35	4700	5420	4700	6060	3270	4665	5241.24	0.46	0	10324	4945	4805	4730	4590	4515	4767	4552	53	1395	100	3260	10	1	52619061	2831	56.04	3.39	12	7.56	96.00	1587.00	14900	20230515	-63.89	3860	20231030	39.38	8080	-33.42	20240108	4655	15.57	20240423	14900	-63.89	20230515	3860	39.38	20231030	4.23	N	298830	100	53 억		241990	N	N	0	N	00	N
40	20240424	101130	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5060	395	2	8.47	10258260250	1989644	477.43	4700	5420	4700	6060	3270	4665	5155.83	0.46	0	55169	4945	4805	4730	4590	4515	4767	4552	53	1395	100	3260	10	1	52619061	2663	52.71	3.19	12	3.78	96.00	1587.00	14900	20230515	-66.04	3860	20231030	31.09	8080	-37.38	20240108	4655	8.70	20240423	14900	-66.04	20230515	3860	31.09	20231030	4.23	N	298830	100	53 억		241990	N	N	0	N	00	N
41	20240424	091134	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4940	275	2	5.89	888996615	181816	43.63	4700	4960	4700	6060	3270	4665	4889.54	0.46	0	71723	4945	4805	4730	4590	4515	4767	4552	53	1395	100	3260	5	1	52619061	2599	51.46	3.11	12	0.35	96.00	1587.00	14900	20230515	-66.85	3860	20231030	27.98	8080	-38.86	20240108	4655	6.12	20240423	14900	-66.85	20230515	3860	27.98	20231030	4.23	N	298830	100	53 억		241990	N	N	0	N	00	N
42	20240423	161106	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4665	-155	5	-3.22	1955915410	415017	118.03	4820	4870	4655	6260	3375	4820	4712.88	0.44	0	20763	5046	4932	4841	4727	4636	4887	4682	53	1440	100	3370	5	1	52619061	2455	48.59	2.94	12	0.79	96.00	1587.00	14900	20230515	-68.69	3860	20231030	20.85	8080	-42.26	20240108	4655	0.21	20240423	14900	-68.69	20230515	3860	20.85	20231030	4.35	N	298830	100	53 억		230582	N	N	4	N	00	N
43	20240423	151129	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4680	-140	5	-2.90	1862595065	395038	112.35	4820	4870	4655	6260	3375	4820	4714.95	0.44	0	18561	5046	4932	4841	4727	4636	4887	4682	53	1440	100	3370	5	1	52619061	2463	48.75	2.95	12	0.75	96.00	1587.00	14900	20230515	-68.59	3860	20231030	21.24	8080	-42.08	20240108	4655	0.54	20240423	14900	-68.59	20230515	3860	21.24	20231030	4.35	N	298830	100	53 억		230582	N	N	4	N	00	N
44	20240423	141128	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4690	-130	5	-2.70	1665138245	352775	100.33	4820	4870	4655	6260	3375	4820	4720.09	0.44	0	4375	5046	4932	4841	4727	4636	4887	4682	53	1440	100	3370	5	1	52619061	2468	48.85	2.96	12	0.67	96.00	1587.00	14900	20230515	-68.52	3860	20231030	21.50	8080	-41.96	20240108	4655	0.75	20240423	14900	-68.52	20230515	3860	21.50	20231030	4.35	N	298830	100	53 억		230582	N	N	4	N	00	N
45	20240423	131126	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4660	-160	5	-3.32	1451938125	307208	87.37	4820	4870	4655	6260	3375	4820	4726.21	0.44	0	-22886	5046	4932	4841	4727	4636	4887	4682	53	1440	100	3370	5	1	52619061	2452	48.54	2.94	12	0.58	96.00	1587.00	14900	20230515	-68.72	3860	20231030	20.73	8080	-42.33	20240108	4655	0.11	20240423	14900	-68.72	20230515	3860	20.73	20231030	4.35	N	298830	100	53 억		230582	N	N	4	N	00	N
46	20240423	121125	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4670	-150	5	-3.11	1154150320	243328	69.20	4820	4870	4665	6260	3375	4820	4743.16	0.44	0	-26818	5046	4932	4841	4727	4636	4887	4682	53	1440	100	3370	5	1	52619061	2457	48.65	2.94	12	0.46	96.00	1587.00	14900	20230515	-68.66	3860	20231030	20.98	8080	-42.20	20240108	4665	0.11	20240423	14900	-68.66	20230515	3860	20.98	20231030	4.35	N	298830	100	53 억		230582	N	N	4	N	00	N
47	20240423	111127	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4695	-125	5	-2.59	989667755	208186	59.21	4820	4870	4665	6260	3375	4820	4753.74	0.44	0	-29909	5046	4932	4841	4727	4636	4887	4682	53	1440	100	3370	5	1	52619061	2470	48.91	2.96	12	0.40	96.00	1587.00	14900	20230515	-68.49	3860	20231030	21.63	8080	-41.89	20240108	4665	0.64	20240423	14900	-68.49	20230515	3860	21.63	20231030	4.35	N	298830	100	53 억		230582	N	N	4	N	00	N
48	20240423	101124	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4765	-55	5	-1.14	522397705	108954	30.99	4820	4870	4755	6260	3375	4820	4794.64	0.44	0	-10847	5046	4932	4841	4727	4636	4887	4682	53	1440	100	3370	5	1	52619061	2507	49.64	3.00	12	0.21	96.00	1587.00	14900	20230515	-68.02	3860	20231030	23.45	8080	-41.03	20240108	4705	1.28	20240419	14900	-68.02	20230515	3860	23.45	20231030	4.35	N	298830	100	53 억		230582	N	N	4	N	00	N
49	20240423	091127	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4840	20	2	0.41	130607880	27070	7.70	4820	4870	4795	6260	3375	4820	4824.84	0.44	0	8688	5046	4932	4841	4727	4636	4887	4682	53	1440	100	3370	5	1	52619061	2547	50.42	3.05	12	0.05	96.00	1587.00	14900	20230515	-67.52	3860	20231030	25.39	8080	-40.10	20240108	4705	2.87	20240419	14900	-67.52	20230515	3860	25.39	20231030	4.35	N	298830	100	53 억		230582	N	N	4	N	00	N
50	20240422	161122	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4820	-10	5	-0.21	1701176095	350188	71.03	4830	4955	4750	6270	3385	4830	4858.16	0.32	0	63384	5313	5071	4888	4646	4463	4980	4555	53	1440	100	3380	5	1	52619061	2536	50.21	3.04	12	0.67	96.00	1587.00	14900	20230515	-67.65	3860	20231030	24.87	8080	-40.35	20240108	4705	2.44	20240419	14900	-67.65	20230515	3860	24.87	20231030	4.45	N	298830	100	53 억		167270	N	N	4	N	00	N
51	20240422	151119	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4840	10	2	0.21	1645943855	338737	68.71	4830	4955	4750	6270	3385	4830	4859.06	0.32	0	61610	5313	5071	4888	4646	4463	4980	4555	53	1440	100	3380	5	1	52619061	2547	50.42	3.05	12	0.64	96.00	1587.00	14900	20230515	-67.52	3860	20231030	25.39	8080	-40.10	20240108	4705	2.87	20240419	14900	-67.52	20230515	3860	25.39	20231030	4.45	N	298830	100	53 억		167270	N	N	0	N	00	N
52	20240422	141121	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4820	-10	5	-0.21	1227241755	251267	50.97	4830	4955	4820	6270	3385	4830	4884.21	0.32	0	53701	5313	5071	4888	4646	4463	4980	4555	53	1440	100	3380	5	1	52619061	2536	50.21	3.04	12	0.48	96.00	1587.00	14900	20230515	-67.65	3860	20231030	24.87	8080	-40.35	20240108	4705	2.44	20240419	14900	-67.65	20230515	3860	24.87	20231030	4.45	N	298830	100	53 억		167270	N	N	0	N	00	N
53	20240422	131118	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4845	15	2	0.31	1122381190	229620	46.58	4830	4955	4830	6270	3385	4830	4887.99	0.32	0	53885	5313	5071	4888	4646	4463	4980	4555	53	1440	100	3380	5	1	52619061	2549	50.47	3.05	12	0.44	96.00	1587.00	14900	20230515	-67.48	3860	20231030	25.52	8080	-40.04	20240108	4705	2.98	20240419	14900	-67.48	20230515	3860	25.52	20231030	4.45	N	298830	100	53 억		167270	N	N	0	N	00	N
54	20240422	121117	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4890	60	2	1.24	797226500	162889	33.04	4830	4955	4830	6270	3385	4830	4894.29	0.32	0	55692	5313	5071	4888	4646	4463	4980	4555	53	1440	100	3380	5	1	52619061	2573	50.94	3.08	12	0.31	96.00	1587.00	14900	20230515	-67.18	3860	20231030	26.68	8080	-39.48	20240108	4705	3.93	20240419	14900	-67.18	20230515	3860	26.68	20231030	4.45	N	298830	100	53 억		167270	N	N	0	N	00	N
55	20240422	111119	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4885	55	2	1.14	546716770	111421	22.60	4830	4955	4830	6270	3385	4830	4906.77	0.32	0	29459	5313	5071	4888	4646	4463	4980	4555	53	1440	100	3380	5	1	52619061	2570	50.89	3.08	12	0.21	96.00	1587.00	14900	20230515	-67.21	3860	20231030	26.55	8080	-39.54	20240108	4705	3.83	20240419	14900	-67.21	20230515	3860	26.55	20231030	4.45	N	298830	100	53 억		167270	N	N	0	N	00	N
56	20240422	101119	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4940	110	2	2.28	417700150	85044	17.25	4830	4955	4830	6270	3385	4830	4911.58	0.32	0	30039	5313	5071	4888	4646	4463	4980	4555	53	1440	100	3380	5	1	52619061	2599	51.46	3.11	12	0.16	96.00	1587.00	14900	20230515	-66.85	3860	20231030	27.98	8080	-38.86	20240108	4705	4.99	20240419	14900	-66.85	20230515	3860	27.98	20231030	4.45	N	298830	100	53 억		167270	N	N	0	N	00	N
57	20240422	091121	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4880	50	2	1.04	65724450	13508	2.74	4830	4890	4830	6270	3385	4830	4865.59	0.32	0	2296	5313	5071	4888	4646	4463	4980	4555	53	1440	100	3380	5	1	52619061	2568	50.83	3.07	12	0.03	96.00	1587.00	14900	20230515	-67.25	3860	20231030	26.42	8080	-39.60	20240108	4705	3.72	20240419	14900	-67.25	20230515	3860	26.42	20231030	4.45	N	298830	100	53 억		167270	N	N	0	N	00	N
58	20240419	161027	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4830	-250	5	-4.92	2391109430	488725	200.81	5080	5130	4705	6600	3560	5080	4892.68	0.43	0	-56568	5160	5120	5080	5040	5000	5120	5040	53	1520	100	3550	5	1	52619061	2542	50.31	3.04	12	0.93	96.00	1587.00	14900	20230515	-67.58	3860	20231030	25.13	8080	-40.22	20240108	4705	2.66	20240419	14900	-67.58	20230515	3860	25.13	20231030	4.40	N	298830	100	53 억		223807	N	N	14	N	00	N
59	20240419	151035	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4835	-245	5	-4.82	2332773420	476643	195.85	5080	5130	4705	6600	3560	5080	4894.16	0.43	0	-56581	5160	5120	5080	5040	5000	5120	5040	53	1520	100	3550	5	1	52619061	2544	50.36	3.05	12	0.91	96.00	1587.00	14900	20230515	-67.55	3860	20231030	25.26	8080	-40.16	20240108	4705	2.76	20240419	14900	-67.55	20230515	3860	25.26	20231030	4.40	N	298830	100	53 억		223807	N	N	14	N	00	N
60	20240419	141027	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4825	-255	5	-5.02	2099393550	428284	175.98	5080	5130	4705	6600	3560	5080	4901.86	0.43	0	-49691	5160	5120	5080	5040	5000	5120	5040	53	1520	100	3550	5	1	52619061	2539	50.26	3.04	12	0.81	96.00	1587.00	14900	20230515	-67.62	3860	20231030	25.00	8080	-40.28	20240108	4705	2.55	20240419	14900	-67.62	20230515	3860	25.00	20231030	4.40	N	298830	100	53 억		223807	N	N	14	N	00	N
61	20240419	131027	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4865	-215	5	-4.23	1945356620	396594	162.96	5080	5130	4705	6600	3560	5080	4905.14	0.43	0	-41327	5160	5120	5080	5040	5000	5120	5040	53	1520	100	3550	5	1	52619061	2560	50.68	3.07	12	0.75	96.00	1587.00	14900	20230515	-67.35	3860	20231030	26.04	8080	-39.79	20240108	4705	3.40	20240419	14900	-67.35	20230515	3860	26.04	20231030	4.40	N	298830	100	53 억		223807	N	N	14	N	00	N
62	20240419	121023	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4820	-260	5	-5.12	1790558460	364420	149.74	5080	5130	4705	6600	3560	5080	4913.43	0.43	0	-37009	5160	5120	5080	5040	5000	5120	5040	53	1520	100	3550	5	1	52619061	2536	50.21	3.04	12	0.69	96.00	1587.00	14900	20230515	-67.65	3860	20231030	24.87	8080	-40.35	20240108	4705	2.44	20240419	14900	-67.65	20230515	3860	24.87	20231030	4.40	N	298830	100	53 억		223807	N	N	14	N	00	N
63	20240419	111037	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4840	-240	5	-4.72	1363705540	275601	113.24	5080	5130	4840	6600	3560	5080	4948.10	0.43	0	-45956	5160	5120	5080	5040	5000	5120	5040	53	1520	100	3550	5	1	52619061	2547	50.42	3.05	12	0.52	96.00	1587.00	14900	20230515	-67.52	3860	20231030	25.39	8080	-40.10	20240108	4840	0.00	20240419	14900	-67.52	20230515	3860	25.39	20231030	4.40	N	298830	100	53 억		223807	N	N	14	N	00	N
64	20240419	101032	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4970	-110	5	-2.17	653140815	130882	53.78	5080	5130	4955	6600	3560	5080	4990.28	0.43	0	-13532	5160	5120	5080	5040	5000	5120	5040	53	1520	100	3550	5	1	52619061	2615	51.77	3.13	12	0.25	96.00	1587.00	14900	20230515	-66.64	3860	20231030	28.76	8080	-38.49	20240108	4955	0.30	20240419	14900	-66.64	20230515	3860	28.76	20231030	4.40	N	298830	100	53 억		223807	N	N	14	N	00	N
65	20240419	091022	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5020	-60	5	-1.18	112233550	22277	9.15	5080	5130	5000	6600	3560	5080	5038.02	0.43	0	-5826	5160	5120	5080	5040	5000	5120	5040	53	1520	100	3550	10	1	52619061	2641	52.29	3.16	12	0.04	96.00	1587.00	14900	20230515	-66.31	3860	20231030	30.05	8080	-37.87	20240108	4975	0.90	20240405	14900	-66.31	20230515	3860	30.05	20231030	4.40	N	298830	100	53 억		223807	N	N	14	N	00	N
66	20240418	161024	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5080	40	2	0.79	1212768330	238927	35.64	5080	5120	5040	6550	3530	5040	5076.06	0.33	0	48856	5513	5276	5153	4916	4793	5215	4855	53	1510	100	3520	10	1	52619061	2673	52.92	3.20	12	0.45	96.00	1587.00	14900	20230515	-65.91	3860	20231030	31.61	8080	-37.13	20240108	4975	2.11	20240405	14900	-65.91	20230515	3860	31.61	20231030	4.46	N	298830	100	53 억		174956	N	N	14	N	00	N
67	20240418	151023	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5120	80	2	1.59	1150643000	226708	33.82	5080	5120	5040	6550	3530	5040	5075.62	0.33	0	42700	5513	5276	5153	4916	4793	5215	4855	53	1510	100	3520	10	1	52619061	2694	53.33	3.23	12	0.43	96.00	1587.00	14900	20230515	-65.64	3860	20231030	32.64	8080	-36.63	20240108	4975	2.91	20240405	14900	-65.64	20230515	3860	32.64	20231030	4.46	N	298830	100	53 억		174956	N	N	0	N	00	N
68	20240418	141030	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5080	40	2	0.79	965968830	190370	28.40	5080	5120	5040	6550	3530	5040	5074.37	0.33	0	22835	5513	5276	5153	4916	4793	5215	4855	53	1510	100	3520	10	1	52619061	2673	52.92	3.20	12	0.36	96.00	1587.00	14900	20230515	-65.91	3860	20231030	31.61	8080	-37.13	20240108	4975	2.11	20240405	14900	-65.91	20230515	3860	31.61	20231030	4.46	N	298830	100	53 억		174956	N	N	0	N	00	N
69	20240418	131020	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	60	2	1.19	799758780	157623	23.51	5080	5120	5040	6550	3530	5040	5074.12	0.33	0	14970	5513	5276	5153	4916	4793	5215	4855	53	1510	100	3520	10	1	52619061	2684	53.12	3.21	12	0.30	96.00	1587.00	14900	20230515	-65.77	3860	20231030	32.12	8080	-36.88	20240108	4975	2.51	20240405	14900	-65.77	20230515	3860	32.12	20231030	4.46	N	298830	100	53 억		174956	N	N	0	N	00	N
70	20240418	121021	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	60	2	1.19	716437710	141259	21.07	5080	5120	5040	6550	3530	5040	5072.06	0.33	0	9441	5513	5276	5153	4916	4793	5215	4855	53	1510	100	3520	10	1	52619061	2684	53.12	3.21	12	0.27	96.00	1587.00	14900	20230515	-65.77	3860	20231030	32.12	8080	-36.88	20240108	4975	2.51	20240405	14900	-65.77	20230515	3860	32.12	20231030	4.46	N	298830	100	53 억		174956	N	N	0	N	00	N
71	20240418	111028	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5060	20	2	0.40	568779870	112100	16.72	5080	5120	5040	6550	3530	5040	5074.21	0.33	0	7494	5513	5276	5153	4916	4793	5215	4855	53	1510	100	3520	10	1	52619061	2663	52.71	3.19	12	0.21	96.00	1587.00	14900	20230515	-66.04	3860	20231030	31.09	8080	-37.38	20240108	4975	1.71	20240405	14900	-66.04	20230515	3860	31.09	20231030	4.46	N	298830	100	53 억		174956	N	N	0	N	00	N
72	20240418	101024	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	50	2	0.99	245115270	48295	7.20	5080	5120	5040	6550	3530	5040	5076.23	0.33	0	6692	5513	5276	5153	4916	4793	5215	4855	53	1510	100	3520	10	1	52619061	2678	53.02	3.21	12	0.09	96.00	1587.00	14900	20230515	-65.84	3860	20231030	31.87	8080	-37.00	20240108	4975	2.31	20240405	14900	-65.84	20230515	3860	31.87	20231030	4.46	N	298830	100	53 억		174956	N	N	0	N	00	N
73	20240418	091020	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5060	20	2	0.40	53802200	10635	1.59	5080	5090	5040	6550	3530	5040	5061.25	0.33	0	170	5513	5276	5153	4916	4793	5215	4855	53	1510	100	3520	10	1	52619061	2663	52.71	3.19	12	0.02	96.00	1587.00	14900	20230515	-66.04	3860	20231030	31.09	8080	-37.38	20240108	4975	1.71	20240405	14900	-66.04	20230515	3860	31.09	20231030	4.46	N	298830	100	53 억		174956	N	N	0	N	00	N
74	20240417	161013	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5040	-260	5	-4.91	3407102040	658526	70.09	5320	5390	5030	6890	3710	5300	5174.32	0.55	0	-120065	5786	5542	5356	5112	4926	5665	5235	53	1590	100	3710	10	1	52619061	2652	52.50	3.18	12	1.25	96.00	1587.00	14900	20230515	-66.17	3860	20231030	30.57	8080	-37.62	20240108	4975	1.31	20240405	14900	-66.17	20230515	3860	30.57	20231030	4.36	N	298830	100	53 억		291300	N	N	0	N	00	N
75	20240417	151028	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5060	-240	5	-4.53	3216572290	620782	66.07	5320	5390	5030	6890	3710	5300	5181.48	0.55	0	-117349	5786	5542	5356	5112	4926	5665	5235	53	1590	100	3710	10	1	52619061	2663	52.71	3.19	12	1.18	96.00	1587.00	14900	20230515	-66.04	3860	20231030	31.09	8080	-37.38	20240108	4975	1.71	20240405	14900	-66.04	20230515	3860	31.09	20231030	4.36	N	298830	100	53 억		291300	N	N	0	N	00	N
76	20240417	141025	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	-210	5	-3.96	2981016070	574301	61.12	5320	5390	5030	6890	3710	5300	5190.68	0.55	0	-104316	5786	5542	5356	5112	4926	5665	5235	53	1590	100	3710	10	1	52619061	2678	53.02	3.21	12	1.09	96.00	1587.00	14900	20230515	-65.84	3860	20231030	31.87	8080	-37.00	20240108	4975	2.31	20240405	14900	-65.84	20230515	3860	31.87	20231030	4.36	N	298830	100	53 억		291300	N	N	0	N	00	N
77	20240417	131026	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5080	-220	5	-4.15	2634669720	505938	53.85	5320	5390	5050	6890	3710	5300	5207.49	0.55	0	-99108	5786	5542	5356	5112	4926	5665	5235	53	1590	100	3710	10	1	52619061	2673	52.92	3.20	12	0.96	96.00	1587.00	14900	20230515	-65.91	3860	20231030	31.61	8080	-37.13	20240108	4975	2.11	20240405	14900	-65.91	20230515	3860	31.61	20231030	4.36	N	298830	100	53 억		291300	N	N	0	N	00	N
78	20240417	121027	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	-190	5	-3.58	2229038630	426011	45.34	5320	5390	5090	6890	3710	5300	5232.35	0.55	0	-90799	5786	5542	5356	5112	4926	5665	5235	53	1590	100	3710	10	1	52619061	2689	53.23	3.22	12	0.81	96.00	1587.00	14900	20230515	-65.70	3860	20231030	32.38	8080	-36.76	20240108	4975	2.71	20240405	14900	-65.70	20230515	3860	32.38	20231030	4.36	N	298830	100	53 억		291300	N	N	0	N	00	N
79	20240417	111030	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5180	-120	5	-2.26	1712169820	325147	34.61	5320	5390	5150	6890	3710	5300	5265.83	0.55	0	-88702	5786	5542	5356	5112	4926	5665	5235	53	1590	100	3710	10	1	52619061	2726	53.96	3.26	12	0.62	96.00	1587.00	14900	20230515	-65.23	3860	20231030	34.20	8080	-35.89	20240108	4975	4.12	20240405	14900	-65.23	20230515	3860	34.20	20231030	4.36	N	298830	100	53 억		291300	N	N	0	N	00	N
80	20240417	101020	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5230	-70	5	-1.32	1192039480	225087	23.96	5320	5390	5230	6890	3710	5300	5295.91	0.55	0	-63442	5786	5542	5356	5112	4926	5665	5235	53	1590	100	3710	10	1	52619061	2752	54.48	3.30	12	0.43	96.00	1587.00	14900	20230515	-64.90	3860	20231030	35.49	8080	-35.27	20240108	4975	5.13	20240405	14900	-64.90	20230515	3860	35.49	20231030	4.36	N	298830	100	53 억		291300	N	N	0	N	00	N
81	20240417	091017	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5260	-40	5	-0.75	308674470	58355	6.21	5320	5390	5240	6890	3710	5300	5289.59	0.55	0	-13590	5786	5542	5356	5112	4926	5665	5235	53	1590	100	3710	10	1	52619061	2768	54.79	3.31	12	0.11	96.00	1587.00	14900	20230515	-64.70	3860	20231030	36.27	8080	-34.90	20240108	4975	5.73	20240405	14900	-64.70	20230515	3860	36.27	20231030	4.36	N	298830	100	53 억		291300	N	N	0	N	00	N
82	20240416	161022	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5300	120	2	2.32	5006047430	931941	248.17	5230	5600	5170	6730	3630	5180	5371.75	0.43	0	66847	5606	5392	5286	5072	4966	5340	5020	53	1550	100	3620	10	1	52619061	2789	55.21	3.34	12	1.77	96.00	1587.00	14900	20230515	-64.43	3860	20231030	37.31	8080	-34.41	20240108	4975	6.53	20240405	14900	-64.43	20230515	3860	37.31	20231030	4.36	N	298830	100	53 억		228612	N	N	0	N	00	N
83	20240416	151022	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5300	120	2	2.32	4864131870	905144	241.03	5230	5600	5170	6730	3630	5180	5373.88	0.43	0	69981	5606	5392	5286	5072	4966	5340	5020	53	1550	100	3620	10	1	52619061	2789	55.21	3.34	12	1.72	96.00	1587.00	14900	20230515	-64.43	3860	20231030	37.31	8080	-34.41	20240108	4975	6.53	20240405	14900	-64.43	20230515	3860	37.31	20231030	4.36	N	298830	100	53 억		228612	N	N	0	N	00	N
84	20240416	141022	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5240	60	2	1.16	4282055030	794484	211.57	5230	5600	5170	6730	3630	5180	5389.73	0.43	0	84142	5606	5392	5286	5072	4966	5340	5020	53	1550	100	3620	10	1	52619061	2757	54.58	3.30	12	1.51	96.00	1587.00	14900	20230515	-64.83	3860	20231030	35.75	8080	-35.15	20240108	4975	5.33	20240405	14900	-64.83	20230515	3860	35.75	20231030	4.36	N	298830	100	53 억		228612	N	N	0	N	00	N
85	20240416	131019	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5240	60	2	1.16	4066972200	753539	200.66	5230	5600	5170	6730	3630	5180	5397.16	0.43	0	96734	5606	5392	5286	5072	4966	5340	5020	53	1550	100	3620	10	1	52619061	2757	54.58	3.30	12	1.43	96.00	1587.00	14900	20230515	-64.83	3860	20231030	35.75	8080	-35.15	20240108	4975	5.33	20240405	14900	-64.83	20230515	3860	35.75	20231030	4.36	N	298830	100	53 억		228612	N	N	0	N	00	N
86	20240416	121022	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5290	110	2	2.12	3681585840	680329	181.17	5230	5600	5170	6730	3630	5180	5411.48	0.43	0	80738	5606	5392	5286	5072	4966	5340	5020	53	1550	100	3620	10	1	52619061	2784	55.10	3.33	12	1.29	96.00	1587.00	14900	20230515	-64.50	3860	20231030	37.05	8080	-34.53	20240108	4975	6.33	20240405	14900	-64.50	20230515	3860	37.05	20231030	4.36	N	298830	100	53 억		228612	N	N	0	N	00	N
87	20240416	111018	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5290	110	2	2.12	3438863030	634468	168.96	5230	5600	5170	6730	3630	5180	5420.07	0.43	0	91436	5606	5392	5286	5072	4966	5340	5020	53	1550	100	3620	10	1	52619061	2784	55.10	3.33	12	1.21	96.00	1587.00	14900	20230515	-64.50	3860	20231030	37.05	8080	-34.53	20240108	4975	6.33	20240405	14900	-64.50	20230515	3860	37.05	20231030	4.36	N	298830	100	53 억		228612	N	N	0	N	00	N
88	20240416	101010	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5420	240	2	4.63	2683138670	492761	131.22	5230	5600	5170	6730	3630	5180	5445.11	0.43	0	91630	5606	5392	5286	5072	4966	5340	5020	53	1550	100	3620	10	1	52619061	2852	56.46	3.42	12	0.94	96.00	1587.00	14900	20230515	-63.62	3860	20231030	40.41	8080	-32.92	20240108	4975	8.94	20240405	14900	-63.62	20230515	3860	40.41	20231030	4.36	N	298830	100	53 억		228612	N	N	0	N	00	N
89	20240416	091010	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5330	150	2	2.90	240522220	45530	12.12	5230	5350	5170	6730	3630	5180	5282.72	0.43	0	6057	5606	5392	5286	5072	4966	5340	5020	53	1550	100	3620	10	1	52619061	2805	55.52	3.36	12	0.09	96.00	1587.00	14900	20230515	-64.23	3860	20231030	38.08	8080	-34.03	20240108	4975	7.14	20240405	14900	-64.23	20230515	3860	38.08	20231030	4.36	N	298830	100	53 억		228612	N	N	0	N	00	N
90	20240415	161008	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5180	-250	5	-4.60	1923140710	363871	92.96	5320	5500	5180	7050	3810	5430	5285.60	0.53	0	-50748	5710	5570	5460	5320	5210	5640	5390	53	1620	100	3800	10	1	52619061	2726	53.96	3.26	12	0.69	96.00	1587.00	14900	20230515	-65.23	3860	20231030	34.20	8080	-35.89	20240108	4975	4.12	20240405	14900	-65.23	20230515	3860	34.20	20231030	4.30	N	298830	100	53 억		279733	N	N	0	N	00	N
91	20240415	151013	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5210	-220	5	-4.05	1851272320	350021	89.42	5320	5500	5190	7050	3810	5430	5289.03	0.53	0	-50749	5710	5570	5460	5320	5210	5640	5390	53	1620	100	3800	10	1	52619061	2741	54.27	3.28	12	0.67	96.00	1587.00	14900	20230515	-65.03	3860	20231030	34.97	8080	-35.52	20240108	4975	4.72	20240405	14900	-65.03	20230515	3860	34.97	20231030	4.30	N	298830	100	53 억		279733	N	N	0	N	00	N
92	20240415	141006	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5230	-200	5	-3.68	1583275100	298589	76.28	5320	5500	5200	7050	3810	5430	5302.52	0.53	0	-53109	5710	5570	5460	5320	5210	5640	5390	53	1620	100	3800	10	1	52619061	2752	54.48	3.30	12	0.57	96.00	1587.00	14900	20230515	-64.90	3860	20231030	35.49	8080	-35.27	20240108	4975	5.13	20240405	14900	-64.90	20230515	3860	35.49	20231030	4.30	N	298830	100	53 억		279733	N	N	0	N	00	N
93	20240415	130954	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5230	-200	5	-3.68	1505459940	283742	72.49	5320	5500	5200	7050	3810	5430	5305.73	0.53	0	-49841	5710	5570	5460	5320	5210	5640	5390	53	1620	100	3800	10	1	52619061	2752	54.48	3.30	12	0.54	96.00	1587.00	14900	20230515	-64.90	3860	20231030	35.49	8080	-35.27	20240108	4975	5.13	20240405	14900	-64.90	20230515	3860	35.49	20231030	4.30	N	298830	100	53 억		279733	N	N	0	N	00	N
94	20240415	121011	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5220	-210	5	-3.87	1225806200	230379	58.86	5320	5500	5200	7050	3810	5430	5320.82	0.53	0	-29834	5710	5570	5460	5320	5210	5640	5390	53	1620	100	3800	10	1	52619061	2747	54.38	3.29	12	0.44	96.00	1587.00	14900	20230515	-64.97	3860	20231030	35.23	8080	-35.40	20240108	4975	4.92	20240405	14900	-64.97	20230515	3860	35.23	20231030	4.30	N	298830	100	53 억		279733	N	N	0	N	00	N
95	20240415	111009	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5270	-160	5	-2.95	958450530	179329	45.81	5320	5500	5230	7050	3810	5430	5344.65	0.53	0	-20465	5710	5570	5460	5320	5210	5640	5390	53	1620	100	3800	10	1	52619061	2773	54.90	3.32	12	0.34	96.00	1587.00	14900	20230515	-64.63	3860	20231030	36.53	8080	-34.78	20240108	4975	5.93	20240405	14900	-64.63	20230515	3860	36.53	20231030	4.30	N	298830	100	53 억		279733	N	N	0	N	00	N
96	20240415	101003	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5310	-120	5	-2.21	733858730	136768	34.94	5320	5500	5230	7050	3810	5430	5365.72	0.53	0	-4611	5710	5570	5460	5320	5210	5640	5390	53	1620	100	3800	10	1	52619061	2794	55.31	3.35	12	0.26	96.00	1587.00	14900	20230515	-64.36	3860	20231030	37.56	8080	-34.28	20240108	4975	6.73	20240405	14900	-64.36	20230515	3860	37.56	20231030	4.30	N	298830	100	53 억		279733	N	N	0	N	00	N
97	20240415	091012	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5340	-90	5	-1.66	197788210	37397	9.55	5320	5360	5230	7050	3810	5430	5288.88	0.53	0	-5575	5710	5570	5460	5320	5210	5640	5390	53	1620	100	3800	10	1	52619061	2810	55.62	3.36	12	0.07	96.00	1587.00	14900	20230515	-64.16	3860	20231030	38.34	8080	-33.91	20240108	4975	7.34	20240405	14900	-64.16	20230515	3860	38.34	20231030	4.30	N	298830	100	53 억		279733	N	N	0	N	00	N
98	20240412	161002	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5430	70	2	1.31	2125228370	389922	124.54	5380	5600	5350	6960	3760	5360	5450.41	0.51	0	11108	5626	5492	5336	5202	5046	5560	5270	53	1600	100	3750	10	1	52619061	2857	56.56	3.42	12	0.74	96.00	1587.00	14900	20230515	-63.56	3860	20231030	40.67	8080	-32.80	20240108	4975	9.15	20240405	14900	-63.56	20230515	3860	40.67	20231030	4.39	N	298830	100	53 억		268597	N	N	0	N	00	N
99	20240412	151006	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5370	10	2	0.19	1998609910	366561	117.07	5380	5600	5350	6960	3760	5360	5452.33	0.51	0	11816	5626	5492	5336	5202	5046	5560	5270	53	1600	100	3750	10	1	52619061	2826	55.94	3.38	12	0.70	96.00	1587.00	14900	20230515	-63.96	3860	20231030	39.12	8080	-33.54	20240108	4975	7.94	20240405	14900	-63.96	20230515	3860	39.12	20231030	4.39	N	298830	100	53 억		268597	N	N	0	N	00	N
100	20240412	141002	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5410	50	2	0.93	1780547480	326146	104.17	5380	5600	5350	6960	3760	5360	5459.36	0.51	0	12435	5626	5492	5336	5202	5046	5560	5270	53	1600	100	3750	10	1	52619061	2847	56.35	3.41	12	0.62	96.00	1587.00	14900	20230515	-63.69	3860	20231030	40.16	8080	-33.04	20240108	4975	8.74	20240405	14900	-63.69	20230515	3860	40.16	20231030	4.39	N	298830	100	53 억		268597	N	N	0	N	00	N
101	20240412	130951	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5440	80	2	1.49	1622337100	297017	94.86	5380	5600	5350	6960	3760	5360	5462.10	0.51	0	6670	5626	5492	5336	5202	5046	5560	5270	53	1600	100	3750	10	1	52619061	2862	56.67	3.43	12	0.56	96.00	1587.00	14900	20230515	-63.49	3860	20231030	40.93	8080	-32.67	20240108	4975	9.35	20240405	14900	-63.49	20230515	3860	40.93	20231030	4.39	N	298830	100	53 억		268597	N	N	0	N	00	N
102	20240412	120957	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5440	80	2	1.49	1480797780	270912	86.53	5380	5600	5350	6960	3760	5360	5465.97	0.51	0	16894	5626	5492	5336	5202	5046	5560	5270	53	1600	100	3750	10	1	52619061	2862	56.67	3.43	12	0.51	96.00	1587.00	14900	20230515	-63.49	3860	20231030	40.93	8080	-32.67	20240108	4975	9.35	20240405	14900	-63.49	20230515	3860	40.93	20231030	4.39	N	298830	100	53 억		268597	N	N	0	N	00	N
103	20240412	110957	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5450	90	2	1.68	1385488740	253363	80.92	5380	5600	5350	6960	3760	5360	5468.39	0.51	0	27289	5626	5492	5336	5202	5046	5560	5270	53	1600	100	3750	10	1	52619061	2868	56.77	3.43	12	0.48	96.00	1587.00	14900	20230515	-63.42	3860	20231030	41.19	8080	-32.55	20240108	4975	9.55	20240405	14900	-63.42	20230515	3860	41.19	20231030	4.39	N	298830	100	53 억		268597	N	N	0	N	00	N
104	20240412	100958	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5450	90	2	1.68	1235316250	225772	72.11	5380	5600	5350	6960	3760	5360	5471.52	0.51	0	30692	5626	5492	5336	5202	5046	5560	5270	53	1600	100	3750	10	1	52619061	2868	56.77	3.43	12	0.43	96.00	1587.00	14900	20230515	-63.42	3860	20231030	41.19	8080	-32.55	20240108	4975	9.55	20240405	14900	-63.42	20230515	3860	41.19	20231030	4.39	N	298830	100	53 억		268597	N	N	0	N	00	N
105	20240412	090959	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5410	50	2	0.93	215417370	39730	12.69	5380	5600	5370	6960	3760	5360	5422.03	0.51	0	-4571	5626	5492	5336	5202	5046	5560	5270	53	1600	100	3750	10	1	52619061	2847	56.35	3.41	12	0.08	96.00	1587.00	14900	20230515	-63.69	3860	20231030	40.16	8080	-33.04	20240108	4975	8.74	20240405	14900	-63.69	20230515	3860	40.16	20231030	4.39	N	298830	100	53 억		268597	N	N	0	N	00	N
106	20240411	160955	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5360	-40	5	-0.74	1623422700	303779	40.18	5300	5470	5180	7020	3780	5400	5344.04	0.59	0	-43647	5646	5522	5376	5252	5106	5585	5315	53	1620	100	3780	10	1	52619061	2820	55.83	3.38	12	0.58	96.00	1587.00	14900	20230515	-64.03	3860	20231030	38.86	8080	-33.66	20240108	4975	7.74	20240405	14900	-64.03	20230515	3860	38.86	20231030	4.36	N	298830	100	53 억		312655	N	N	0	N	00	N
107	20240411	150959	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5360	-40	5	-0.74	1544232470	288974	38.22	5300	5470	5180	7020	3780	5400	5343.83	0.59	0	-44719	5646	5522	5376	5252	5106	5585	5315	53	1620	100	3780	10	1	52619061	2820	55.83	3.38	12	0.55	96.00	1587.00	14900	20230515	-64.03	3860	20231030	38.86	8080	-33.66	20240108	4975	7.74	20240405	14900	-64.03	20230515	3860	38.86	20231030	4.36	N	298830	100	53 억		312655	N	N	0	N	00	N
108	20240411	140957	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5390	-10	5	-0.19	1412155200	264302	34.96	5300	5470	5180	7020	3780	5400	5342.94	0.59	0	-43569	5646	5522	5376	5252	5106	5585	5315	53	1620	100	3780	10	1	52619061	2836	56.15	3.40	12	0.50	96.00	1587.00	14900	20230515	-63.83	3860	20231030	39.64	8080	-33.29	20240108	4975	8.34	20240405	14900	-63.83	20230515	3860	39.64	20231030	4.36	N	298830	100	53 억		312655	N	N	0	N	00	N
109	20240411	130944	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5380	-20	5	-0.37	1184299590	222127	29.38	5300	5470	5180	7020	3780	5400	5331.60	0.59	0	-42811	5646	5522	5376	5252	5106	5585	5315	53	1620	100	3780	10	1	52619061	2831	56.04	3.39	12	0.42	96.00	1587.00	14900	20230515	-63.89	3860	20231030	39.38	8080	-33.42	20240108	4975	8.14	20240405	14900	-63.89	20230515	3860	39.38	20231030	4.36	N	298830	100	53 억		312655	N	N	0	N	00	N
110	20240411	120958	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5360	-40	5	-0.74	1062891640	199590	26.40	5300	5470	5180	7020	3780	5400	5325.34	0.59	0	-32142	5646	5522	5376	5252	5106	5585	5315	53	1620	100	3780	10	1	52619061	2820	55.83	3.38	12	0.38	96.00	1587.00	14900	20230515	-64.03	3860	20231030	38.86	8080	-33.66	20240108	4975	7.74	20240405	14900	-64.03	20230515	3860	38.86	20231030	4.36	N	298830	100	53 억		312655	N	N	0	N	00	N
111	20240411	110948	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5390	-10	5	-0.19	979011810	183956	24.33	5300	5470	5180	7020	3780	5400	5321.95	0.59	0	-28643	5646	5522	5376	5252	5106	5585	5315	53	1620	100	3780	10	1	52619061	2836	56.15	3.40	12	0.35	96.00	1587.00	14900	20230515	-63.83	3860	20231030	39.64	8080	-33.29	20240108	4975	8.34	20240405	14900	-63.83	20230515	3860	39.64	20231030	4.36	N	298830	100	53 억		312655	N	N	0	N	00	N
112	20240411	100955	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5350	-50	5	-0.93	672857420	127346	16.84	5300	5390	5180	7020	3780	5400	5283.60	0.59	0	-32060	5646	5522	5376	5252	5106	5585	5315	53	1620	100	3780	10	1	52619061	2815	55.73	3.37	12	0.24	96.00	1587.00	14900	20230515	-64.09	3860	20231030	38.60	8080	-33.79	20240108	4975	7.54	20240405	14900	-64.09	20230515	3860	38.60	20231030	4.36	N	298830	100	53 억		312655	N	N	0	N	00	N
113	20240411	090955	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5300	-100	5	-1.85	261888660	49320	6.52	5300	5390	5280	7020	3780	5400	5309.80	0.59	0	-10580	5646	5522	5376	5252	5106	5585	5315	53	1620	100	3780	10	1	52619061	2789	55.21	3.34	12	0.09	96.00	1587.00	14900	20230515	-64.43	3860	20231030	37.31	8080	-34.41	20240108	4975	6.53	20240405	14900	-64.43	20230515	3860	37.31	20231030	4.36	N	298830	100	53 억		312655	N	N	0	N	00	N
114	20240409	160937	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5400	140	2	2.66	4057163070	748601	21.92	5230	5500	5230	6830	3690	5260	5420.16	0.42	0	94212	6180	5720	5360	4900	4540	5950	5130	53	1570	100	3680	10	1	52619061	2841	56.25	3.40	12	1.42	96.00	1587.00	14900	20230515	-63.76	3860	20231030	39.90	8080	-33.17	20240108	4975	8.54	20240405	14900	-63.76	20230515	3860	39.90	20231030	4.36	N	298830	100	53 억		221856	N	N	0	N	00	N
115	20240409	150943	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5390	130	2	2.47	3958293670	730298	21.39	5230	5500	5230	6830	3690	5260	5420.58	0.42	0	94916	6180	5720	5360	4900	4540	5950	5130	53	1570	100	3680	10	1	52619061	2836	56.15	3.40	12	1.39	96.00	1587.00	14900	20230515	-63.83	3860	20231030	39.64	8080	-33.29	20240108	4975	8.34	20240405	14900	-63.83	20230515	3860	39.64	20231030	4.36	N	298830	100	53 억		221856	N	N	0	N	00	N
116	20240409	140948	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5410	150	2	2.85	3564659290	657795	19.27	5230	5500	5230	6830	3690	5260	5419.63	0.42	0	108978	6180	5720	5360	4900	4540	5950	5130	53	1570	100	3680	10	1	52619061	2847	56.35	3.41	12	1.25	96.00	1587.00	14900	20230515	-63.69	3860	20231030	40.16	8080	-33.04	20240108	4975	8.74	20240405	14900	-63.69	20230515	3860	40.16	20231030	4.36	N	298830	100	53 억		221856	N	N	0	N	00	N
117	20240409	130940	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5460	200	2	3.80	3293535990	607741	17.80	5230	5500	5230	6830	3690	5260	5419.88	0.42	0	119140	6180	5720	5360	4900	4540	5950	5130	53	1570	100	3680	10	1	52619061	2873	56.88	3.44	12	1.15	96.00	1587.00	14900	20230515	-63.36	3860	20231030	41.45	8080	-32.43	20240108	4975	9.75	20240405	14900	-63.36	20230515	3860	41.45	20231030	4.36	N	298830	100	53 억		221856	N	N	0	N	00	N
118	20240409	120945	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5380	120	2	2.28	3051985130	563077	16.49	5230	5500	5230	6830	3690	5260	5420.81	0.42	0	121120	6180	5720	5360	4900	4540	5950	5130	53	1570	100	3680	10	1	52619061	2831	56.04	3.39	12	1.07	96.00	1587.00	14900	20230515	-63.89	3860	20231030	39.38	8080	-33.42	20240108	4975	8.14	20240405	14900	-63.89	20230515	3860	39.38	20231030	4.36	N	298830	100	53 억		221856	N	N	0	N	00	N
119	20240409	110942	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5440	180	2	3.42	2674382400	493389	14.45	5230	5500	5230	6830	3690	5260	5421.14	0.42	0	113348	6180	5720	5360	4900	4540	5950	5130	53	1570	100	3680	10	1	52619061	2862	56.67	3.43	12	0.94	96.00	1587.00	14900	20230515	-63.49	3860	20231030	40.93	8080	-32.67	20240108	4975	9.35	20240405	14900	-63.49	20230515	3860	40.93	20231030	4.36	N	298830	100	53 억		221856	N	N	0	N	00	N
120	20240409	100936	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5410	150	2	2.85	1835839750	339036	9.93	5230	5490	5230	6830	3690	5260	5415.87	0.42	0	97528	6180	5720	5360	4900	4540	5950	5130	53	1570	100	3680	10	1	52619061	2847	56.35	3.41	12	0.64	96.00	1587.00	14900	20230515	-63.69	3860	20231030	40.16	8080	-33.04	20240108	4975	8.74	20240405	14900	-63.69	20230515	3860	40.16	20231030	4.36	N	298830	100	53 억		221856	N	N	0	N	00	N
121	20240409	090955	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5390	130	2	2.47	434182140	81336	2.38	5230	5480	5230	6830	3690	5260	5340.26	0.42	0	25512	6180	5720	5360	4900	4540	5950	5130	53	1570	100	3680	10	1	52619061	2836	56.15	3.40	12	0.15	96.00	1587.00	14900	20230515	-63.83	3860	20231030	39.64	8080	-33.29	20240108	4975	8.34	20240405	14900	-63.83	20230515	3860	39.64	20231030	4.36	N	298830	100	53 억		221856	N	N	0	N	00	N
122	20240408	160936	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5260	180	2	3.54	18544473560	3389940	1615.61	5130	5820	5000	6600	3560	5080	5470.70	0.68	0	-131651	5216	5147	5061	4992	4906	5182	5027	53	1520	100	3550	10	1	52619061	2768	54.79	3.31	12	6.44	96.00	1587.00	14900	20230515	-64.70	3860	20231030	36.27	8080	-34.90	20240108	4975	5.73	20240405	14900	-64.70	20230515	3860	36.27	20231030	4.42	N	298830	100	53 억		356554	N	N	0	N	00	N
123	20240408	150943	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5340	260	2	5.12	18266536190	3337310	1590.53	5130	5820	5000	6600	3560	5080	5473.43	0.68	0	-137318	5216	5147	5061	4992	4906	5182	5027	53	1520	100	3550	10	1	52619061	2810	55.62	3.36	12	6.34	96.00	1587.00	14900	20230515	-64.16	3860	20231030	38.34	8080	-33.91	20240108	4975	7.34	20240405	14900	-64.16	20230515	3860	38.34	20231030	4.42	N	298830	100	53 억		356554	N	N	0	N	00	N
124	20240408	140942	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5330	250	2	4.92	17651884660	3222269	1535.70	5130	5820	5000	6600	3560	5080	5478.09	0.68	0	-133659	5216	5147	5061	4992	4906	5182	5027	53	1520	100	3550	10	1	52619061	2805	55.52	3.36	12	6.12	96.00	1587.00	14900	20230515	-64.23	3860	20231030	38.08	8080	-34.03	20240108	4975	7.14	20240405	14900	-64.23	20230515	3860	38.08	20231030	4.42	N	298830	100	53 억		356554	N	N	0	N	00	N
125	20240408	130936	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5300	220	2	4.33	17304531670	3156865	1504.53	5130	5820	5000	6600	3560	5080	5481.56	0.68	0	-134895	5216	5147	5061	4992	4906	5182	5027	53	1520	100	3550	10	1	52619061	2789	55.21	3.34	12	6.00	96.00	1587.00	14900	20230515	-64.43	3860	20231030	37.31	8080	-34.41	20240108	4975	6.53	20240405	14900	-64.43	20230515	3860	37.31	20231030	4.42	N	298830	100	53 억		356554	N	N	0	N	00	N
126	20240408	120944	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5440	360	2	7.09	15799950860	2874717	1370.06	5130	5820	5000	6600	3560	5080	5496.18	0.68	0	-127065	5216	5147	5061	4992	4906	5182	5027	53	1520	100	3550	10	1	52619061	2862	56.67	3.43	12	5.46	96.00	1587.00	14900	20230515	-63.49	3860	20231030	40.93	8080	-32.67	20240108	4975	9.35	20240405	14900	-63.49	20230515	3860	40.93	20231030	4.42	N	298830	100	53 억		356554	N	N	0	N	00	N
127	20240408	110946	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5280	200	2	3.94	3276767880	624996	297.87	5130	5350	5000	6600	3560	5080	5242.86	0.68	0	-75567	5216	5147	5061	4992	4906	5182	5027	53	1520	100	3550	10	1	52619061	2778	55.00	3.33	12	1.19	96.00	1587.00	14900	20230515	-64.56	3860	20231030	36.79	8080	-34.65	20240108	4975	6.13	20240405	14900	-64.56	20230515	3860	36.79	20231030	4.42	N	298830	100	53 억		356554	N	N	0	N	00	N
128	20240408	100933	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5160	80	2	1.57	933377300	181804	86.65	5130	5270	5000	6600	3560	5080	5133.98	0.68	0	14158	5216	5147	5061	4992	4906	5182	5027	53	1520	100	3550	10	1	52619061	2715	53.75	3.25	12	0.35	96.00	1587.00	14900	20230515	-65.37	3860	20231030	33.68	8080	-36.14	20240108	4975	3.72	20240405	14900	-65.37	20230515	3860	33.68	20231030	4.42	N	298830	100	53 억		356554	N	N	0	N	00	N
129	20240408	090944	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5050	-30	5	-0.59	500318430	97555	46.49	5130	5270	5000	6600	3560	5080	5128.58	0.68	0	2753	5216	5147	5061	4992	4906	5182	5027	53	1520	100	3550	10	1	52619061	2657	52.60	3.18	12	0.19	96.00	1587.00	14900	20230515	-66.11	3860	20231030	30.83	8080	-37.50	20240108	4975	1.51	20240405	14900	-66.11	20230515	3860	30.83	20231030	4.42	N	298830	100	53 억		356554	N	N	0	N	00	N
130	20240405	160940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-10	5	-0.20	1049923935	208310	81.01	4975	5130	4975	6610	3570	5090	5040.20	0.67	0	5528	5213	5151	5068	5006	4923	5182	5037	53	1520	100	3560	10	1	52619061	2673	52.92	3.20	12	0.40	96.00	1587.00	14900	20230515	-65.91	3860	20231030	31.61	8080	-37.13	20240108	4975	2.11	20240405	14900	-65.91	20230515	3860	31.61	20231030	4.42	N	298830	100	53 억		351011	N	N	0	N	00	N
131	20240405	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-30	5	-0.59	988994355	196305	76.34	4975	5130	4975	6610	3570	5090	5038.05	0.67	0	5727	5213	5151	5068	5006	4923	5182	5037	53	1520	100	3560	10	1	52619061	2663	52.71	3.19	12	0.37	96.00	1587.00	14900	20230515	-66.04	3860	20231030	31.09	8080	-37.38	20240108	4975	1.71	20240405	14900	-66.04	20230515	3860	31.09	20231030	4.42	N	298830	100	53 억		351011	N	N	0	N	00	N
132	20240405	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-50	5	-0.98	848384915	168670	65.59	4975	5120	4975	6610	3570	5090	5029.85	0.67	0	-7443	5213	5151	5068	5006	4923	5182	5037	53	1520	100	3560	10	1	52619061	2652	52.50	3.18	12	0.32	96.00	1587.00	14900	20230515	-66.17	3860	20231030	30.57	8080	-37.62	20240108	4975	1.31	20240405	14900	-66.17	20230515	3860	30.57	20231030	4.42	N	298830	100	53 억		351011	N	N	0	N	00	N
133	20240405	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-80	5	-1.57	581762170	115296	44.84	4975	5120	4975	6610	3570	5090	5045.81	0.67	0	-14563	5213	5151	5068	5006	4923	5182	5037	53	1520	100	3560	10	1	52619061	2636	52.19	3.16	12	0.22	96.00	1587.00	14900	20230515	-66.38	3860	20231030	29.79	8080	-38.00	20240108	4975	0.70	20240405	14900	-66.38	20230515	3860	29.79	20231030	4.42	N	298830	100	53 억		351011	N	N	0	N	00	N
134	20240405	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-60	5	-1.18	525794370	104114	40.49	4975	5120	4975	6610	3570	5090	5050.18	0.67	0	-12918	5213	5151	5068	5006	4923	5182	5037	53	1520	100	3560	10	1	52619061	2647	52.40	3.17	12	0.20	96.00	1587.00	14900	20230515	-66.24	3860	20231030	30.31	8080	-37.75	20240108	4975	1.11	20240405	14900	-66.24	20230515	3860	30.31	20231030	4.42	N	298830	100	53 억		351011	N	N	0	N	00	N
135	20240405	110942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-20	5	-0.39	407047080	80450	31.29	4975	5120	4975	6610	3570	5090	5059.63	0.67	0	-10897	5213	5151	5068	5006	4923	5182	5037	53	1520	100	3560	10	1	52619061	2668	52.81	3.19	12	0.15	96.00	1587.00	14900	20230515	-65.97	3860	20231030	31.35	8080	-37.25	20240108	4975	1.91	20240405	14900	-65.97	20230515	3860	31.35	20231030	4.42	N	298830	100	53 억		351011	N	N	0	N	00	N
136	20240405	100817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	10	2	0.20	244153340	48249	18.76	4975	5120	4975	6610	3570	5090	5060.28	0.67	0	-4573	5213	5151	5068	5006	4923	5182	5037	53	1520	100	3560	10	1	52619061	2684	53.12	3.21	12	0.09	96.00	1587.00	14900	20230515	-65.77	3860	20231030	32.12	8080	-36.88	20240108	4975	2.51	20240405	14900	-65.77	20230515	3860	32.12	20231030	4.42	N	298830	100	53 억		351011	N	N	0	N	00	N
137	20240405	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-40	5	-0.79	67267200	13448	5.23	4975	5050	4975	6610	3570	5090	5002.02	0.67	0	607	5213	5151	5068	5006	4923	5182	5037	53	1520	100	3560	10	1	52619061	2657	52.60	3.18	12	0.03	96.00	1587.00	14900	20230515	-66.11	3860	20231030	30.83	8080	-37.50	20240108	4975	1.51	20240405	14900	-66.11	20230515	3860	30.83	20231030	4.42	N	298830	100	53 억		351011	N	N	0	N	00	N
138	20240404	160921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	50	2	0.99	1274004505	252455	65.82	5080	5130	4985	6550	3530	5040	5046.34	0.68	0	-8999	5366	5202	5106	4942	4846	5155	4895	53	1510	100	3520	10	1	52619061	2678	53.02	3.21	12	0.48	96.00	1587.00	14900	20230515	-65.84	3860	20231030	31.87	8080	-37.00	20240108	4985	2.11	20240404	14900	-65.84	20230515	3860	31.87	20231030	4.38	N	298830	100	53 억		358069	N	N	4	N	00	N
139	20240404	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	20	2	0.40	1181928345	234332	61.10	5080	5130	4985	6550	3530	5040	5043.82	0.68	0	-10871	5366	5202	5106	4942	4846	5155	4895	53	1510	100	3520	10	1	52619061	2663	52.71	3.19	12	0.45	96.00	1587.00	14900	20230515	-66.04	3860	20231030	31.09	8080	-37.38	20240108	4985	1.50	20240404	14900	-66.04	20230515	3860	31.09	20231030	4.38	N	298830	100	53 억		358069	N	N	4	N	00	N
140	20240404	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-10	5	-0.20	1081435455	214382	55.90	5080	5130	4985	6550	3530	5040	5044.43	0.68	0	-14112	5366	5202	5106	4942	4846	5155	4895	53	1510	100	3520	10	1	52619061	2647	52.40	3.17	12	0.41	96.00	1587.00	14900	20230515	-66.24	3860	20231030	30.31	8080	-37.75	20240108	4985	0.90	20240404	14900	-66.24	20230515	3860	30.31	20231030	4.38	N	298830	100	53 억		358069	N	N	4	N	00	N
141	20240404	130913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	0	3	0.00	1019187235	202039	52.68	5080	5130	4985	6550	3530	5040	5044.51	0.68	0	-13626	5366	5202	5106	4942	4846	5155	4895	53	1510	100	3520	10	1	52619061	2652	52.50	3.18	12	0.38	96.00	1587.00	14900	20230515	-66.17	3860	20231030	30.57	8080	-37.62	20240108	4985	1.10	20240404	14900	-66.17	20230515	3860	30.57	20231030	4.38	N	298830	100	53 억		358069	N	N	4	N	00	N
142	20240404	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	30	2	0.60	881643765	174789	45.57	5080	5130	4985	6550	3530	5040	5044.05	0.68	0	-14342	5366	5202	5106	4942	4846	5155	4895	53	1510	100	3520	10	1	52619061	2668	52.81	3.19	12	0.33	96.00	1587.00	14900	20230515	-65.97	3860	20231030	31.35	8080	-37.25	20240108	4985	1.71	20240404	14900	-65.97	20230515	3860	31.35	20231030	4.38	N	298830	100	53 억		358069	N	N	4	N	00	N
143	20240404	110922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-30	5	-0.60	619962345	123185	32.12	5080	5120	4985	6550	3530	5040	5032.77	0.68	0	6731	5366	5202	5106	4942	4846	5155	4895	53	1510	100	3520	10	1	52619061	2636	52.19	3.16	12	0.23	96.00	1587.00	14900	20230515	-66.38	3860	20231030	29.79	8080	-38.00	20240108	4985	0.50	20240404	14900	-66.38	20230515	3860	29.79	20231030	4.38	N	298830	100	53 억		358069	N	N	4	N	00	N
144	20240404	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-40	5	-0.79	374802470	74154	19.33	5080	5120	5000	6550	3530	5040	5054.38	0.68	0	537	5366	5202	5106	4942	4846	5155	4895	53	1510	100	3520	10	1	52619061	2631	52.08	3.15	12	0.14	96.00	1587.00	14900	20230515	-66.44	3860	20231030	29.53	8080	-38.12	20240108	5000	0.00	20240404	14900	-66.44	20230515	3860	29.53	20231030	4.38	N	298830	100	53 억		358069	N	N	4	N	00	N
145	20240404	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	40	2	0.79	118570430	23341	6.09	5080	5120	5050	6550	3530	5040	5079.92	0.68	0	3391	5366	5202	5106	4942	4846	5155	4895	53	1510	100	3520	10	1	52619061	2673	52.92	3.20	12	0.04	96.00	1587.00	14900	20230515	-65.91	3860	20231030	31.61	8080	-37.13	20240108	5010	1.40	20240403	14900	-65.91	20230515	3860	31.61	20231030	4.38	N	298830	100	53 억		358069	N	N	4	N	00	N
146	20240403	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-180	5	-3.45	1893777770	374143	138.58	5220	5270	5010	6780	3660	5220	5061.70	0.58	0	38081	5460	5340	5280	5160	5100	5310	5130	53	1560	100	3650	10	1	52619061	2652	52.50	3.18	12	0.71	96.00	1587.00	14900	20230515	-66.17	3860	20231030	30.57	8080	-37.62	20240108	5010	0.60	20240403	14900	-66.17	20230515	3860	30.57	20231030	4.53	N	298830	100	53 억		306639	N	N	4	N	00	N
147	20240403	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-190	5	-3.64	1698430260	335309	124.19	5220	5270	5020	6780	3660	5220	5065.27	0.58	0	28164	5460	5340	5280	5160	5100	5310	5130	53	1560	100	3650	10	1	52619061	2647	52.40	3.17	12	0.64	96.00	1587.00	14900	20230515	-66.24	3860	20231030	30.31	8080	-37.75	20240108	5020	0.20	20240403	14900	-66.24	20230515	3860	30.31	20231030	4.53	N	298830	100	53 억		306639	N	N	0	N	00	N
148	20240403	140908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-150	5	-2.87	1389844120	274062	101.51	5220	5270	5020	6780	3660	5220	5071.28	0.58	0	15619	5460	5340	5280	5160	5100	5310	5130	53	1560	100	3650	10	1	52619061	2668	52.81	3.19	12	0.52	96.00	1587.00	14900	20230515	-65.97	3860	20231030	31.35	8080	-37.25	20240108	5020	1.00	20240403	14900	-65.97	20230515	3860	31.35	20231030	4.53	N	298830	100	53 억		306639	N	N	0	N	00	N
149	20240403	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-160	5	-3.07	1177675450	232420	86.08	5220	5270	5020	6780	3660	5220	5067.01	0.58	0	3864	5460	5340	5280	5160	5100	5310	5130	53	1560	100	3650	10	1	52619061	2663	52.71	3.19	12	0.44	96.00	1587.00	14900	20230515	-66.04	3860	20231030	31.09	8080	-37.38	20240108	5020	0.80	20240403	14900	-66.04	20230515	3860	31.09	20231030	4.53	N	298830	100	53 억		306639	N	N	0	N	00	N
150	20240403	120907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-200	5	-3.83	1084770520	214010	79.27	5220	5270	5020	6780	3660	5220	5068.78	0.58	0	2386	5460	5340	5280	5160	5100	5310	5130	53	1560	100	3650	10	1	52619061	2641	52.29	3.16	12	0.41	96.00	1587.00	14900	20230515	-66.31	3860	20231030	30.05	8080	-37.87	20240108	5020	0.00	20240403	14900	-66.31	20230515	3860	30.05	20231030	4.53	N	298830	100	53 억		306639	N	N	0	N	00	N
151	20240403	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-190	5	-3.64	959385510	189119	70.05	5220	5270	5020	6780	3660	5220	5072.92	0.58	0	-1295	5460	5340	5280	5160	5100	5310	5130	53	1560	100	3650	10	1	52619061	2647	52.40	3.17	12	0.36	96.00	1587.00	14900	20230515	-66.24	3860	20231030	30.31	8080	-37.75	20240108	5020	0.20	20240403	14900	-66.24	20230515	3860	30.31	20231030	4.53	N	298830	100	53 억		306639	N	N	0	N	00	N
152	20240403	100913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-180	5	-3.45	740321630	145661	53.95	5220	5270	5020	6780	3660	5220	5082.50	0.58	0	11955	5460	5340	5280	5160	5100	5310	5130	53	1560	100	3650	10	1	52619061	2652	52.50	3.18	12	0.28	96.00	1587.00	14900	20230515	-66.17	3860	20231030	30.57	8080	-37.62	20240108	5020	0.40	20240403	14900	-66.17	20230515	3860	30.57	20231030	4.53	N	298830	100	53 억		306639	N	N	0	N	00	N
153	20240403	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-90	5	-1.72	128571440	24838	9.20	5220	5270	5130	6780	3660	5220	5176.40	0.58	0	-11504	5460	5340	5280	5160	5100	5310	5130	53	1560	100	3650	10	1	52619061	2699	53.44	3.23	12	0.05	96.00	1587.00	14900	20230515	-65.57	3860	20231030	32.90	8080	-36.51	20240108	5130	0.00	20240403	14900	-65.57	20230515	3860	32.90	20231030	4.53	N	298830	100	53 억		306639	N	N	0	N	00	N
154	20240402	160901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-230	5	-4.22	1399923000	265675	82.29	5400	5400	5220	7080	3820	5450	5269.49	0.66	0	-41873	5663	5556	5373	5266	5083	5610	5320	53	1630	100	3810	10	1	52619061	2747	54.38	3.29	12	0.50	96.00	1587.00	14900	20230515	-64.97	3860	20231030	35.23	8080	-35.40	20240108	5180	0.77	20240329	14900	-64.97	20230515	3860	35.23	20231030	4.55	N	298830	100	53 억		348351	N	N	29	N	00	N
155	20240402	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-210	5	-3.85	1307258160	247968	76.81	5400	5400	5230	7080	3820	5450	5271.88	0.66	0	-36578	5663	5556	5373	5266	5083	5610	5320	53	1630	100	3810	10	1	52619061	2757	54.58	3.30	12	0.47	96.00	1587.00	14900	20230515	-64.83	3860	20231030	35.75	8080	-35.15	20240108	5180	1.16	20240329	14900	-64.83	20230515	3860	35.75	20231030	4.55	N	298830	100	53 억		348351	N	N	29	N	00	N
156	20240402	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-200	5	-3.67	1141487570	216338	67.01	5400	5400	5230	7080	3820	5450	5276.41	0.66	0	-34660	5663	5556	5373	5266	5083	5610	5320	53	1630	100	3810	10	1	52619061	2763	54.69	3.31	12	0.41	96.00	1587.00	14900	20230515	-64.77	3860	20231030	36.01	8080	-35.02	20240108	5180	1.35	20240329	14900	-64.77	20230515	3860	36.01	20231030	4.55	N	298830	100	53 억		348351	N	N	29	N	00	N
157	20240402	130857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-190	5	-3.49	1039191710	196910	60.99	5400	5400	5230	7080	3820	5450	5277.50	0.66	0	-30394	5663	5556	5373	5266	5083	5610	5320	53	1630	100	3810	10	1	52619061	2768	54.79	3.31	12	0.37	96.00	1587.00	14900	20230515	-64.70	3860	20231030	36.27	8080	-34.90	20240108	5180	1.54	20240329	14900	-64.70	20230515	3860	36.27	20231030	4.55	N	298830	100	53 억		348351	N	N	29	N	00	N
158	20240402	120856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-160	5	-2.94	977114020	185158	57.35	5400	5400	5230	7080	3820	5450	5277.19	0.66	0	-26561	5663	5556	5373	5266	5083	5610	5320	53	1630	100	3810	10	1	52619061	2784	55.10	3.33	12	0.35	96.00	1587.00	14900	20230515	-64.50	3860	20231030	37.05	8080	-34.53	20240108	5180	2.12	20240329	14900	-64.50	20230515	3860	37.05	20231030	4.55	N	298830	100	53 억		348351	N	N	29	N	00	N
159	20240402	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-190	5	-3.49	893973330	169365	52.46	5400	5400	5230	7080	3820	5450	5278.38	0.66	0	-26286	5663	5556	5373	5266	5083	5610	5320	53	1630	100	3810	10	1	52619061	2768	54.79	3.31	12	0.32	96.00	1587.00	14900	20230515	-64.70	3860	20231030	36.27	8080	-34.90	20240108	5180	1.54	20240329	14900	-64.70	20230515	3860	36.27	20231030	4.55	N	298830	100	53 억		348351	N	N	29	N	00	N
160	20240402	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-190	5	-3.49	663177300	125331	38.82	5400	5400	5240	7080	3820	5450	5291.41	0.66	0	-15967	5663	5556	5373	5266	5083	5610	5320	53	1630	100	3810	10	1	52619061	2768	54.79	3.31	12	0.24	96.00	1587.00	14900	20230515	-64.70	3860	20231030	36.27	8080	-34.90	20240108	5180	1.54	20240329	14900	-64.70	20230515	3860	36.27	20231030	4.55	N	298830	100	53 억		348351	N	N	29	N	00	N
161	20240402	090858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-130	5	-2.39	173043030	32521	10.07	5400	5400	5300	7080	3820	5450	5320.96	0.66	0	16410	5663	5556	5373	5266	5083	5610	5320	53	1630	100	3810	10	1	52619061	2799	55.42	3.35	12	0.06	96.00	1587.00	14900	20230515	-64.30	3860	20231030	37.82	8080	-34.16	20240108	5180	2.70	20240329	14900	-64.30	20230515	3860	37.82	20231030	4.55	N	298830	100	53 억		348351	N	N	29	N	00	N
162	20240401	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	210	2	4.01	1720131690	320553	104.96	5240	5480	5190	6810	3670	5240	5365.71	0.52	0	75960	5373	5306	5243	5176	5113	5340	5210	53	1570	100	3660	10	1	52619061	2868	56.77	3.43	12	0.61	96.00	1587.00	14900	20230515	-63.42	3860	20231030	41.19	8080	-32.55	20240108	5180	5.21	20240329	14900	-63.42	20230515	3860	41.19	20231030	4.54	N	298830	100	53 억		272430	N	N	29	N	00	N
163	20240401	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	210	2	4.01	1614680860	301215	98.63	5240	5480	5190	6810	3670	5240	5360.56	0.52	0	71119	5373	5306	5243	5176	5113	5340	5210	53	1570	100	3660	10	1	52619061	2868	56.77	3.43	12	0.57	96.00	1587.00	14900	20230515	-63.42	3860	20231030	41.19	8080	-32.55	20240108	5180	5.21	20240329	14900	-63.42	20230515	3860	41.19	20231030	4.54	N	298830	100	53 억		272430	N	N	0	N	00	N
164	20240401	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	160	2	3.05	1265842240	237167	77.65	5240	5450	5190	6810	3670	5240	5337.35	0.52	0	63389	5373	5306	5243	5176	5113	5340	5210	53	1570	100	3660	10	1	52619061	2841	56.25	3.40	12	0.45	96.00	1587.00	14900	20230515	-63.76	3860	20231030	39.90	8080	-33.17	20240108	5180	4.25	20240329	14900	-63.76	20230515	3860	39.90	20231030	4.54	N	298830	100	53 억		272430	N	N	0	N	00	N
165	20240401	130851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	120	2	2.29	919643080	173110	56.68	5240	5390	5190	6810	3670	5240	5312.48	0.52	0	51017	5373	5306	5243	5176	5113	5340	5210	53	1570	100	3660	10	1	52619061	2820	55.83	3.38	12	0.33	96.00	1587.00	14900	20230515	-64.03	3860	20231030	38.86	8080	-33.66	20240108	5180	3.47	20240329	14900	-64.03	20230515	3860	38.86	20231030	4.54	N	298830	100	53 억		272430	N	N	0	N	00	N
166	20240401	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	90	2	1.72	866268110	163120	53.41	5240	5390	5190	6810	3670	5240	5310.62	0.52	0	47659	5373	5306	5243	5176	5113	5340	5210	53	1570	100	3660	10	1	52619061	2805	55.52	3.36	12	0.31	96.00	1587.00	14900	20230515	-64.23	3860	20231030	38.08	8080	-34.03	20240108	5180	2.90	20240329	14900	-64.23	20230515	3860	38.08	20231030	4.54	N	298830	100	53 억		272430	N	N	0	N	00	N
167	20240401	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	70	2	1.34	744563650	140333	45.95	5240	5390	5190	6810	3670	5240	5305.69	0.52	0	44624	5373	5306	5243	5176	5113	5340	5210	53	1570	100	3660	10	1	52619061	2794	55.31	3.35	12	0.27	96.00	1587.00	14900	20230515	-64.36	3860	20231030	37.56	8080	-34.28	20240108	5180	2.51	20240329	14900	-64.36	20230515	3860	37.56	20231030	4.54	N	298830	100	53 억		272430	N	N	0	N	00	N
168	20240401	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	110	2	2.10	553250830	104443	34.20	5240	5390	5190	6810	3670	5240	5297.16	0.52	0	34289	5373	5306	5243	5176	5113	5340	5210	53	1570	100	3660	10	1	52619061	2815	55.73	3.37	12	0.20	96.00	1587.00	14900	20230515	-64.09	3860	20231030	38.60	8080	-33.79	20240108	5180	3.28	20240329	14900	-64.09	20230515	3860	38.60	20231030	4.54	N	298830	100	53 억		272430	N	N	0	N	00	N
169	20240401	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-30	5	-0.57	34730530	6662	2.18	5240	5280	5190	6810	3670	5240	5213.23	0.52	0	597	5373	5306	5243	5176	5113	5340	5210	53	1570	100	3660	10	1	52619061	2741	54.27	3.28	12	0.01	96.00	1587.00	14900	20230515	-65.03	3860	20231030	34.97	8080	-35.52	20240108	5180	0.58	20240329	14900	-65.03	20230515	3860	34.97	20231030	4.54	N	298830	100	53 억		272430	N	N	0	N	00	N