KissMeData/047560/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	160523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23600	-300	5	-1.26	3089854150	129565	93.46	23850	24400	23350	31050	16750	23900	23848.07	1.50	0	-10302	24566	24232	23966	23632	23366	24100	23500	58	7150	500	14810	50	1	11569332	2730	-43.54	3.16	12	1.12	-542.00	7458.00	49800	20240129	-52.61	10270	20230427	129.80	49800	-52.61	20240129	14910	58.28	20240102	49800	-52.61	20240129	10800	118.52	20230512	1.74	N	047560	500	57 억		173691	N	N	6	N	00	N
3	20240430	150529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23750	-150	5	-0.63	2893175250	121229	87.45	23850	24400	23350	31050	16750	23900	23865.37	1.50	0	-10517	24566	24232	23966	23632	23366	24100	23500	58	7150	500	14810	50	1	11569332	2748	-43.82	3.18	12	1.05	-542.00	7458.00	49800	20240129	-52.31	10270	20230427	131.26	49800	-52.31	20240129	14910	59.29	20240102	49800	-52.31	20240129	10800	119.91	20230512	1.74	N	047560	500	57 억		173691	N	N	9	N	00	N
4	20240430	140530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23600	-300	5	-1.26	2413712200	100830	72.73	23850	24400	23500	31050	16750	23900	23938.43	1.50	0	-13726	24566	24232	23966	23632	23366	24100	23500	58	7150	500	14810	50	1	11569332	2730	-43.54	3.16	12	0.87	-542.00	7458.00	49800	20240129	-52.61	10270	20230427	129.80	49800	-52.61	20240129	14910	58.28	20240102	49800	-52.61	20240129	10800	118.52	20230512	1.74	N	047560	500	57 억		173691	N	N	9	N	00	N
5	20240430	130530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23850	-50	5	-0.21	1887936900	78611	56.70	23850	24400	23700	31050	16750	23900	24016.20	1.50	0	-5190	24566	24232	23966	23632	23366	24100	23500	58	7150	500	14810	50	1	11569332	2759	-44.00	3.20	12	0.68	-542.00	7458.00	49800	20240129	-52.11	10270	20230427	132.23	49800	-52.11	20240129	14910	59.96	20240102	49800	-52.11	20240129	10800	120.83	20230512	1.74	N	047560	500	57 억		173691	N	N	9	N	00	N
6	20240430	120530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23700	-200	5	-0.84	1743576050	72537	52.32	23850	24400	23700	31050	16750	23900	24037.07	1.50	0	-5072	24566	24232	23966	23632	23366	24100	23500	58	7150	500	14810	50	1	11569332	2742	-43.73	3.18	12	0.63	-542.00	7458.00	49800	20240129	-52.41	10270	20230427	130.77	49800	-52.41	20240129	14910	58.95	20240102	49800	-52.41	20240129	10800	119.44	20230512	1.74	N	047560	500	57 억		173691	N	N	9	N	00	N
7	20240430	110528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23950	50	2	0.21	1351097150	56065	40.44	23850	24400	23750	31050	16750	23900	24098.78	1.50	0	2902	24566	24232	23966	23632	23366	24100	23500	58	7150	500	14810	50	1	11569332	2771	-44.19	3.21	12	0.48	-542.00	7458.00	49800	20240129	-51.91	10270	20230427	133.20	49800	-51.91	20240129	14910	60.63	20240102	49800	-51.91	20240129	10800	121.76	20230512	1.74	N	047560	500	57 억		173691	N	N	9	N	00	N
8	20240430	100527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24050	150	2	0.63	1092757850	45284	32.66	23850	24400	23750	31050	16750	23900	24131.24	1.50	0	2072	24566	24232	23966	23632	23366	24100	23500	58	7150	500	14810	50	1	11569332	2782	-44.37	3.22	12	0.39	-542.00	7458.00	49800	20240129	-51.71	10270	20230427	134.18	49800	-51.71	20240129	14910	61.30	20240102	49800	-51.71	20240129	10800	122.69	20230512	1.74	N	047560	500	57 억		173691	N	N	9	N	00	N
9	20240430	090537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24050	150	2	0.63	195235650	8176	5.90	23850	24100	23750	31050	16750	23900	23879.10	1.50	0	366	24566	24232	23966	23632	23366	24100	23500	58	7150	500	14810	50	1	11569332	2782	-44.37	3.22	12	0.07	-542.00	7458.00	49800	20240129	-51.71	10270	20230427	134.18	49800	-51.71	20240129	14910	61.30	20240102	49800	-51.71	20240129	10800	122.69	20230512	1.74	N	047560	500	57 억		173691	N	N	9	N	00	N
10	20240429	160517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23900	300	2	1.27	3294870150	137540	33.11	24100	24300	23700	30650	16550	23600	23955.88	1.49	0	783	26266	24932	24116	22782	21966	24525	22375	58	7050	500	14630	50	1	11569332	2765	-44.10	3.20	12	1.19	-542.00	7458.00	49800	20240129	-52.01	9950	20230421	140.20	49800	-52.01	20240129	14910	60.30	20240102	49800	-52.01	20240129	10800	121.30	20230512	1.69	N	047560	500	57 억		172916	N	N	9	N	00	N
11	20240429	150528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23850	250	2	1.06	3138697800	131004	31.54	24100	24300	23700	30650	16550	23600	23958.79	1.49	0	1124	26266	24932	24116	22782	21966	24525	22375	58	7050	500	14630	50	1	11569332	2759	-44.00	3.20	12	1.13	-542.00	7458.00	49800	20240129	-52.11	9950	20230421	139.70	49800	-52.11	20240129	14910	59.96	20240102	49800	-52.11	20240129	10800	120.83	20230512	1.69	N	047560	500	57 억		172916	N	N	0	N	00	N
12	20240429	140510	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23750	150	2	0.64	2774349550	115712	27.85	24100	24300	23700	30650	16550	23600	23976.33	1.49	0	2385	26266	24932	24116	22782	21966	24525	22375	58	7050	500	14630	50	1	11569332	2748	-43.82	3.18	12	1.00	-542.00	7458.00	49800	20240129	-52.31	9950	20230421	138.69	49800	-52.31	20240129	14910	59.29	20240102	49800	-52.31	20240129	10800	119.91	20230512	1.69	N	047560	500	57 억		172916	N	N	0	N	00	N
13	20240429	130528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23850	250	2	1.06	2430568450	101258	24.37	24100	24300	23750	30650	16550	23600	24003.72	1.49	0	5084	26266	24932	24116	22782	21966	24525	22375	58	7050	500	14630	50	1	11569332	2759	-44.00	3.20	12	0.88	-542.00	7458.00	49800	20240129	-52.11	9950	20230421	139.70	49800	-52.11	20240129	14910	59.96	20240102	49800	-52.11	20240129	10800	120.83	20230512	1.69	N	047560	500	57 억		172916	N	N	0	N	00	N
14	20240429	120527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23900	300	2	1.27	2313430400	96355	23.19	24100	24300	23750	30650	16550	23600	24009.45	1.49	0	5854	26266	24932	24116	22782	21966	24525	22375	58	7050	500	14630	50	1	11569332	2765	-44.10	3.20	12	0.83	-542.00	7458.00	49800	20240129	-52.01	9950	20230421	140.20	49800	-52.01	20240129	14910	60.30	20240102	49800	-52.01	20240129	10800	121.30	20230512	1.69	N	047560	500	57 억		172916	N	N	0	N	00	N
15	20240429	110515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24000	400	2	1.69	2136036200	88946	21.41	24100	24300	23750	30650	16550	23600	24014.98	1.49	0	7347	26266	24932	24116	22782	21966	24525	22375	58	7050	500	14630	50	1	11569332	2777	-44.28	3.22	12	0.77	-542.00	7458.00	49800	20240129	-51.81	9950	20230421	141.21	49800	-51.81	20240129	14910	60.97	20240102	49800	-51.81	20240129	10800	122.22	20230512	1.69	N	047560	500	57 억		172916	N	N	0	N	00	N
16	20240429	100528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24050	450	2	1.91	1582011550	65934	15.87	24100	24300	23750	30650	16550	23600	23993.87	1.49	0	7114	26266	24932	24116	22782	21966	24525	22375	58	7050	500	14630	50	1	11569332	2782	-44.37	3.22	12	0.57	-542.00	7458.00	49800	20240129	-51.71	9950	20230421	141.71	49800	-51.71	20240129	14910	61.30	20240102	49800	-51.71	20240129	10800	122.69	20230512	1.69	N	047560	500	57 억		172916	N	N	0	N	00	N
17	20240429	090528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23900	300	2	1.27	415280900	17282	4.16	24100	24100	23850	30650	16550	23600	24029.68	1.49	0	1006	26266	24932	24116	22782	21966	24525	22375	58	7050	500	14630	50	1	11569332	2765	-44.10	3.20	12	0.15	-542.00	7458.00	49800	20240129	-52.01	9950	20230421	140.20	49800	-52.01	20240129	14910	60.30	20240102	49800	-52.01	20240129	10800	121.30	20230512	1.69	N	047560	500	57 억		172916	N	N	0	N	00	N
18	20240426	160526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23600	100	2	0.43	10136701250	414283	315.01	24350	25450	23300	30550	16450	23500	24468.47	1.81	0	-38012	24366	23932	23716	23282	23066	23825	23175	58	7050	500	14570	50	1	11569332	2730	-43.54	3.16	12	3.58	-542.00	7458.00	49800	20240129	-52.61	9950	20230421	137.19	49800	-52.61	20240129	14910	58.28	20240102	49800	-52.61	20240129	10270	129.80	20230427	1.76	N	047560	500	57 억		209522	N	N	1	N	00	N
19	20240426	150526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23600	100	2	0.43	9420213250	383766	291.81	24350	25450	23400	30550	16450	23500	24546.76	1.81	0	-36949	24366	23932	23716	23282	23066	23825	23175	58	7050	500	14570	50	1	11569332	2730	-43.54	3.16	12	3.32	-542.00	7458.00	49800	20240129	-52.61	9950	20230421	137.19	49800	-52.61	20240129	14910	58.28	20240102	49800	-52.61	20240129	10270	129.80	20230427	1.76	N	047560	500	57 억		209522	N	N	1	N	00	N
20	20240426	140524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23650	150	2	0.64	9010389200	366421	278.62	24350	25450	23400	30550	16450	23500	24590.26	1.81	0	-33656	24366	23932	23716	23282	23066	23825	23175	58	7050	500	14570	50	1	11569332	2736	-43.63	3.17	12	3.17	-542.00	7458.00	49800	20240129	-52.51	9950	20230421	137.69	49800	-52.51	20240129	14910	58.62	20240102	49800	-52.51	20240129	10270	130.28	20230427	1.76	N	047560	500	57 억		209522	N	N	1	N	00	N
21	20240426	130524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23650	150	2	0.64	8374221650	339413	258.08	24350	25450	23650	30550	16450	23500	24672.66	1.81	0	-31321	24366	23932	23716	23282	23066	23825	23175	58	7050	500	14570	50	1	11569332	2736	-43.63	3.17	12	2.93	-542.00	7458.00	49800	20240129	-52.51	9950	20230421	137.69	49800	-52.51	20240129	14910	58.62	20240102	49800	-52.51	20240129	10270	130.28	20230427	1.76	N	047560	500	57 억		209522	N	N	1	N	00	N
22	20240426	120524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23850	350	2	1.49	8041386700	325404	247.43	24350	25450	23700	30550	16450	23500	24712.01	1.81	0	-29683	24366	23932	23716	23282	23066	23825	23175	58	7050	500	14570	50	1	11569332	2759	-44.00	3.20	12	2.81	-542.00	7458.00	49800	20240129	-52.11	9950	20230421	139.70	49800	-52.11	20240129	14910	59.96	20240102	49800	-52.11	20240129	10270	132.23	20230427	1.76	N	047560	500	57 억		209522	N	N	1	N	00	N
23	20240426	110524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24050	550	2	2.34	7407541700	298862	227.25	24350	25450	23950	30550	16450	23500	24785.83	1.81	0	-26639	24366	23932	23716	23282	23066	23825	23175	58	7050	500	14570	50	1	11569332	2782	-44.37	3.22	12	2.58	-542.00	7458.00	49800	20240129	-51.71	9950	20230421	141.71	49800	-51.71	20240129	14910	61.30	20240102	49800	-51.71	20240129	10270	134.18	20230427	1.76	N	047560	500	57 억		209522	N	N	1	N	00	N
24	20240426	100523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24200	700	2	2.98	6611808700	265851	202.15	24350	25450	24150	30550	16450	23500	24870.35	1.81	0	-19620	24366	23932	23716	23282	23066	23825	23175	58	7050	500	14570	50	1	11569332	2800	-44.65	3.24	12	2.30	-542.00	7458.00	49800	20240129	-51.41	9950	20230421	143.22	49800	-51.41	20240129	14910	62.31	20240102	49800	-51.41	20240129	10270	135.64	20230427	1.76	N	047560	500	57 억		209522	N	N	1	N	00	N
25	20240426	090527	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	25000	1500	2	6.38	2021440050	81328	61.84	24350	25300	24300	30550	16450	23500	24855.40	1.81	0	-364	24366	23932	23716	23282	23066	23825	23175	58	7050	500	14570	50	1	11569332	2892	-46.13	3.35	12	0.70	-542.00	7458.00	49800	20240129	-49.80	9950	20230421	151.26	49800	-49.80	20240129	14910	67.67	20240102	49800	-49.80	20240129	10270	143.43	20230427	1.76	N	047560	500	57 억		209522	N	N	1	N	00	N
26	20240425	160521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23500	-1000	5	-4.08	3097789900	130147	54.76	23850	24150	23500	31850	17150	24500	23801.44	1.93	0	-14635	25500	25000	24200	23700	22900	25250	23950	58	7350	500	15190	50	1	11569332	2719	-43.36	3.15	12	1.12	-542.00	7458.00	49800	20240129	-52.81	9950	20230421	136.18	49800	-52.81	20240129	14910	57.61	20240102	49800	-52.81	20240129	10270	128.82	20230427	1.75	N	047560	500	57 억		222911	N	N	1	N	00	N
27	20240425	150525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23550	-950	5	-3.88	2778395550	116567	49.05	23850	24150	23550	31850	17150	24500	23833.74	1.93	0	-12593	25500	25000	24200	23700	22900	25250	23950	58	7350	500	15190	50	1	11569332	2725	-43.45	3.16	12	1.01	-542.00	7458.00	49800	20240129	-52.71	9950	20230421	136.68	49800	-52.71	20240129	14910	57.95	20240102	49800	-52.71	20240129	10270	129.31	20230427	1.75	N	047560	500	57 억		222911	N	N	0	N	00	N
28	20240425	140522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23900	-600	5	-2.45	2400771800	100619	42.34	23850	24150	23550	31850	17150	24500	23858.42	1.93	0	-3370	25500	25000	24200	23700	22900	25250	23950	58	7350	500	15190	50	1	11569332	2765	-44.10	3.20	12	0.87	-542.00	7458.00	49800	20240129	-52.01	9950	20230421	140.20	49800	-52.01	20240129	14910	60.30	20240102	49800	-52.01	20240129	10270	132.72	20230427	1.75	N	047560	500	57 억		222911	N	N	0	N	00	N
29	20240425	130524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23800	-700	5	-2.86	1975736300	82864	34.87	23850	24150	23550	31850	17150	24500	23841.12	1.93	0	-9999	25500	25000	24200	23700	22900	25250	23950	58	7350	500	15190	50	1	11569332	2754	-43.91	3.19	12	0.72	-542.00	7458.00	49800	20240129	-52.21	9950	20230421	139.20	49800	-52.21	20240129	14910	59.62	20240102	49800	-52.21	20240129	10270	131.74	20230427	1.75	N	047560	500	57 억		222911	N	N	0	N	00	N
30	20240425	120521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23850	-650	5	-2.65	1869420550	78403	32.99	23850	24150	23550	31850	17150	24500	23841.62	1.93	0	-9367	25500	25000	24200	23700	22900	25250	23950	58	7350	500	15190	50	1	11569332	2759	-44.00	3.20	12	0.68	-542.00	7458.00	49800	20240129	-52.11	9950	20230421	139.70	49800	-52.11	20240129	14910	59.96	20240102	49800	-52.11	20240129	10270	132.23	20230427	1.75	N	047560	500	57 억		222911	N	N	0	N	00	N
31	20240425	110522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23650	-850	5	-3.47	1629518050	68282	28.73	23850	24150	23550	31850	17150	24500	23862.18	1.93	0	-8575	25500	25000	24200	23700	22900	25250	23950	58	7350	500	15190	50	1	11569332	2736	-43.63	3.17	12	0.59	-542.00	7458.00	49800	20240129	-52.51	9950	20230421	137.69	49800	-52.51	20240129	14910	58.62	20240102	49800	-52.51	20240129	10270	130.28	20230427	1.75	N	047560	500	57 억		222911	N	N	0	N	00	N
32	20240425	100522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24050	-450	5	-1.84	1072131500	44849	18.87	23850	24150	23700	31850	17150	24500	23902.00	1.93	0	-426	25500	25000	24200	23700	22900	25250	23950	58	7350	500	15190	50	1	11569332	2782	-44.37	3.22	12	0.39	-542.00	7458.00	49800	20240129	-51.71	9950	20230421	141.71	49800	-51.71	20240129	14910	61.30	20240102	49800	-51.71	20240129	10270	134.18	20230427	1.75	N	047560	500	57 억		222911	N	N	0	N	00	N
33	20240425	090524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23850	-650	5	-2.65	336541700	14094	5.93	23850	24100	23800	31850	17150	24500	23867.05	1.93	0	4099	25500	25000	24200	23700	22900	25250	23950	58	7350	500	15190	50	1	11569332	2759	-44.00	3.20	12	0.12	-542.00	7458.00	49800	20240129	-52.11	9950	20230421	139.70	49800	-52.11	20240129	14910	59.96	20240102	49800	-52.11	20240129	10270	132.23	20230427	1.75	N	047560	500	57 억		222911	N	N	0	N	00	N
34	20240424	160521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24500	1200	2	5.15	5747437800	236084	133.63	23400	24700	23400	30250	16350	23300	24344.36	1.70	0	28217	24633	23966	23533	22866	22433	24300	23200	57	6950	500	14440	50	1	11488232	2815	-45.20	3.29	12	2.06	-542.00	7458.00	49800	20240129	-50.80	9950	20230421	146.23	49800	-50.80	20240129	14910	64.32	20240102	49800	-50.80	20240129	10270	138.56	20230427	1.68	N	047560	500	57 억		194737	N	N	0	N	00	N
35	20240424	150521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24450	1150	2	4.94	5511935750	226460	128.19	23400	24700	23400	30250	16350	23300	24339.56	1.70	0	29062	24633	23966	23533	22866	22433	24300	23200	57	6950	500	14440	50	1	11488232	2809	-45.11	3.28	12	1.97	-542.00	7458.00	49800	20240129	-50.90	9950	20230421	145.73	49800	-50.90	20240129	14910	63.98	20240102	49800	-50.90	20240129	10270	138.07	20230427	1.68	N	047560	500	57 억		194737	N	N	0	N	00	N
36	20240424	140520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24500	1200	2	5.15	5091484450	209250	118.45	23400	24700	23400	30250	16350	23300	24332.06	1.70	0	29845	24633	23966	23533	22866	22433	24300	23200	57	6950	500	14440	50	1	11488232	2815	-45.20	3.29	12	1.82	-542.00	7458.00	49800	20240129	-50.80	9950	20230421	146.23	49800	-50.80	20240129	14910	64.32	20240102	49800	-50.80	20240129	10270	138.56	20230427	1.68	N	047560	500	57 억		194737	N	N	0	N	00	N
37	20240424	130525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24300	1000	2	4.29	4793046350	197005	111.51	23400	24700	23400	30250	16350	23300	24329.57	1.70	0	28889	24633	23966	23533	22866	22433	24300	23200	57	6950	500	14440	50	1	11488232	2792	-44.83	3.26	12	1.71	-542.00	7458.00	49800	20240129	-51.20	9950	20230421	144.22	49800	-51.20	20240129	14910	62.98	20240102	49800	-51.20	20240129	10270	136.61	20230427	1.68	N	047560	500	57 억		194737	N	N	0	N	00	N
38	20240424	120521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24600	1300	2	5.58	4508316300	185343	104.91	23400	24700	23400	30250	16350	23300	24324.18	1.70	0	28897	24633	23966	23533	22866	22433	24300	23200	57	6950	500	14440	50	1	11488232	2826	-45.39	3.30	12	1.61	-542.00	7458.00	49800	20240129	-50.60	9950	20230421	147.24	49800	-50.60	20240129	14910	64.99	20240102	49800	-50.60	20240129	10270	139.53	20230427	1.68	N	047560	500	57 억		194737	N	N	0	N	00	N
39	20240424	110519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24300	1000	2	4.29	3614537850	148911	84.29	23400	24650	23400	30250	16350	23300	24273.14	1.70	0	23296	24633	23966	23533	22866	22433	24300	23200	57	6950	500	14440	50	1	11488232	2792	-44.83	3.26	12	1.30	-542.00	7458.00	49800	20240129	-51.20	9950	20230421	144.22	49800	-51.20	20240129	14910	62.98	20240102	49800	-51.20	20240129	10270	136.61	20230427	1.68	N	047560	500	57 억		194737	N	N	0	N	00	N
40	20240424	100519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24450	1150	2	4.94	2866729800	118199	66.91	23400	24650	23400	30250	16350	23300	24253.42	1.70	0	20408	24633	23966	23533	22866	22433	24300	23200	57	6950	500	14440	50	1	11488232	2809	-45.11	3.28	12	1.03	-542.00	7458.00	49800	20240129	-50.90	9950	20230421	145.73	49800	-50.90	20240129	14910	63.98	20240102	49800	-50.90	20240129	10270	138.07	20230427	1.68	N	047560	500	57 억		194737	N	N	0	N	00	N
41	20240424	090521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23550	250	2	1.07	162305800	6891	3.90	23400	23750	23400	30250	16350	23300	23553.30	1.70	0	2662	24633	23966	23533	22866	22433	24300	23200	57	6950	500	14440	50	1	11488232	2705	-43.45	3.16	12	0.06	-542.00	7458.00	49800	20240129	-52.71	9950	20230421	136.68	49800	-52.71	20240129	14910	57.95	20240102	49800	-52.71	20240129	10270	129.31	20230427	1.68	N	047560	500	57 억		194737	N	N	0	N	00	N
42	20240423	160504	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23300	0	3	0.00	4136722050	175699	129.15	23250	24200	23100	30250	16350	23300	23544.77	1.85	0	-16178	24033	23666	22983	22616	21933	23850	22800	57	6950	500	14440	50	1	11488232	2677	-42.99	3.12	12	1.53	-542.00	7458.00	49800	20240129	-53.21	9950	20230421	134.17	49800	-53.21	20240129	14910	56.27	20240102	49800	-53.21	20240129	10270	126.87	20230427	1.69	N	047560	500	57 억		212542	N	N	11	N	00	N
43	20240423	150519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23250	-50	5	-0.21	3903489200	165675	121.78	23250	24200	23100	30250	16350	23300	23561.39	1.85	0	-13599	24033	23666	22983	22616	21933	23850	22800	57	6950	500	14440	50	1	11488232	2671	-42.90	3.12	12	1.44	-542.00	7458.00	49800	20240129	-53.31	9950	20230421	133.67	49800	-53.31	20240129	14910	55.94	20240102	49800	-53.31	20240129	10270	126.39	20230427	1.69	N	047560	500	57 억		212542	N	N	11	N	00	N
44	20240423	140520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23350	50	2	0.21	3520102500	149224	109.69	23250	24200	23100	30250	16350	23300	23589.71	1.85	0	-15699	24033	23666	22983	22616	21933	23850	22800	57	6950	500	14440	50	1	11488232	2683	-43.08	3.13	12	1.30	-542.00	7458.00	49800	20240129	-53.11	9950	20230421	134.67	49800	-53.11	20240129	14910	56.61	20240102	49800	-53.11	20240129	10270	127.36	20230427	1.69	N	047560	500	57 억		212542	N	N	11	N	00	N
45	20240423	130516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23350	50	2	0.21	3342101000	141622	104.10	23250	24200	23100	30250	16350	23300	23599.09	1.85	0	-14947	24033	23666	22983	22616	21933	23850	22800	57	6950	500	14440	50	1	11488232	2683	-43.08	3.13	12	1.23	-542.00	7458.00	49800	20240129	-53.11	9950	20230421	134.67	49800	-53.11	20240129	14910	56.61	20240102	49800	-53.11	20240129	10270	127.36	20230427	1.69	N	047560	500	57 억		212542	N	N	11	N	00	N
46	20240423	120517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23500	200	2	0.86	3195356450	135379	99.51	23250	24200	23100	30250	16350	23300	23603.42	1.85	0	-14746	24033	23666	22983	22616	21933	23850	22800	57	6950	500	14440	50	1	11488232	2700	-43.36	3.15	12	1.18	-542.00	7458.00	49800	20240129	-52.81	9950	20230421	136.18	49800	-52.81	20240129	14910	57.61	20240102	49800	-52.81	20240129	10270	128.82	20230427	1.69	N	047560	500	57 억		212542	N	N	11	N	00	N
47	20240423	110516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23350	50	2	0.21	2843150000	120423	88.52	23250	24200	23100	30250	16350	23300	23610.12	1.85	0	-14021	24033	23666	22983	22616	21933	23850	22800	57	6950	500	14440	50	1	11488232	2683	-43.08	3.13	12	1.05	-542.00	7458.00	49800	20240129	-53.11	9950	20230421	134.67	49800	-53.11	20240129	14910	56.61	20240102	49800	-53.11	20240129	10270	127.36	20230427	1.69	N	047560	500	57 억		212542	N	N	11	N	00	N
48	20240423	100517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23900	600	2	2.58	1402410900	59849	43.99	23250	23950	23100	30250	16350	23300	23432.86	1.85	0	-2016	24033	23666	22983	22616	21933	23850	22800	57	6950	500	14440	50	1	11488232	2746	-44.10	3.20	12	0.52	-542.00	7458.00	49800	20240129	-52.01	9950	20230421	140.20	49800	-52.01	20240129	14910	60.30	20240102	49800	-52.01	20240129	10270	132.72	20230427	1.69	N	047560	500	57 억		212542	N	N	11	N	00	N
49	20240423	090518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23250	-50	5	-0.21	217476950	9359	6.88	23250	23450	23100	30250	16350	23300	23236.06	1.85	0	1652	24033	23666	22983	22616	21933	23850	22800	57	6950	500	14440	50	1	11488232	2671	-42.90	3.12	12	0.08	-542.00	7458.00	49800	20240129	-53.31	9950	20230421	133.67	49800	-53.31	20240129	14910	55.94	20240102	49800	-53.31	20240129	10270	126.39	20230427	1.69	N	047560	500	57 억		212542	N	N	11	N	00	N
50	20240422	160517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23300	500	2	2.19	3055089000	134398	46.56	22500	23350	22300	29600	16000	22800	22730.13	1.70	0	14586	25233	24016	22933	21716	20633	23475	21175	57	6800	500	14130	50	1	11488232	2677	-42.99	3.12	12	1.17	-542.00	7458.00	49800	20240129	-53.21	9950	20230421	134.17	49800	-53.21	20240129	14910	56.27	20240102	49800	-53.21	20240129	10270	126.87	20230427	1.60	N	047560	500	57 억		195552	N	N	11	N	00	N
51	20240422	150516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23100	300	2	1.32	2733776300	120575	41.77	22500	23350	22300	29600	16000	22800	22672.56	1.70	0	15864	25233	24016	22933	21716	20633	23475	21175	57	6800	500	14130	50	1	11488232	2654	-42.62	3.10	12	1.05	-542.00	7458.00	49800	20240129	-53.61	9950	20230421	132.16	49800	-53.61	20240129	14910	54.93	20240102	49800	-53.61	20240129	10270	124.93	20230427	1.60	N	047560	500	57 억		195552	N	N	8	N	00	N
52	20240422	140515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22850	50	2	0.22	2154668800	95337	33.03	22500	23000	22300	29600	16000	22800	22600.03	1.70	0	14620	25233	24016	22933	21716	20633	23475	21175	57	6800	500	14130	50	1	11488232	2625	-42.16	3.06	12	0.83	-542.00	7458.00	49800	20240129	-54.12	9950	20230421	129.65	49800	-54.12	20240129	14910	53.25	20240102	49800	-54.12	20240129	10270	122.49	20230427	1.60	N	047560	500	57 억		195552	N	N	8	N	00	N
53	20240422	130514	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22600	-200	5	-0.88	1717475050	76108	26.37	22500	23000	22300	29600	16000	22800	22565.51	1.70	0	14184	25233	24016	22933	21716	20633	23475	21175	57	6800	500	14130	50	1	11488232	2596	-41.70	3.03	12	0.66	-542.00	7458.00	49800	20240129	-54.62	9950	20230421	127.14	49800	-54.62	20240129	14910	51.58	20240102	49800	-54.62	20240129	10270	120.06	20230427	1.60	N	047560	500	57 억		195552	N	N	8	N	00	N
54	20240422	120515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22500	-300	5	-1.32	1586672050	70309	24.36	22500	23000	22300	29600	16000	22800	22566.29	1.70	0	12590	25233	24016	22933	21716	20633	23475	21175	57	6800	500	14130	50	1	11488232	2585	-41.51	3.02	12	0.61	-542.00	7458.00	49800	20240129	-54.82	9950	20230421	126.13	49800	-54.82	20240129	14910	50.91	20240102	49800	-54.82	20240129	10270	119.08	20230427	1.60	N	047560	500	57 억		195552	N	N	8	N	00	N
55	20240422	110514	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22650	-150	5	-0.66	1397277400	61891	21.44	22500	23000	22300	29600	16000	22800	22575.51	1.70	0	11202	25233	24016	22933	21716	20633	23475	21175	57	6800	500	14130	50	1	11488232	2602	-41.79	3.04	12	0.54	-542.00	7458.00	49800	20240129	-54.52	9950	20230421	127.64	49800	-54.52	20240129	14910	51.91	20240102	49800	-54.52	20240129	10270	120.55	20230427	1.60	N	047560	500	57 억		195552	N	N	8	N	00	N
56	20240422	100515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22600	-200	5	-0.88	1179898950	52262	18.11	22500	23000	22300	29600	16000	22800	22575.53	1.70	0	10629	25233	24016	22933	21716	20633	23475	21175	57	6800	500	14130	50	1	11488232	2596	-41.70	3.03	12	0.45	-542.00	7458.00	49800	20240129	-54.62	9950	20230421	127.14	49800	-54.62	20240129	14910	51.58	20240102	49800	-54.62	20240129	10270	120.06	20230427	1.60	N	047560	500	57 억		195552	N	N	8	N	00	N
57	20240422	090515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22700	-100	5	-0.44	191678500	8469	2.93	22500	22900	22300	29600	16000	22800	22627.85	1.70	0	753	25233	24016	22933	21716	20633	23475	21175	57	6800	500	14130	50	1	11488232	2608	-41.88	3.04	12	0.07	-542.00	7458.00	49800	20240129	-54.42	9950	20230421	128.14	49800	-54.42	20240129	14910	52.25	20240102	49800	-54.42	20240129	10270	121.03	20230427	1.60	N	047560	500	57 억		195552	N	N	8	N	00	N
58	20240419	160454	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22800	-1200	5	-5.00	6506480550	287242	146.83	24100	24150	21850	31200	16800	24000	22650.08	1.19	0	60774	25800	24900	24300	23400	22800	24600	23100	57	7200	500	14880	50	1	11488232	2619	-42.07	3.06	12	2.50	-542.00	7458.00	49800	20240129	-54.22	9950	20230421	129.15	49800	-54.22	20240129	14910	52.92	20240102	49800	-54.22	20240129	9950	129.15	20230421	1.64	N	047560	500	57 억		136851	N	N	8	N	00	N
59	20240419	150457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22850	-1150	5	-4.79	6143955950	271357	138.71	24100	24150	21850	31200	16800	24000	22640.27	1.19	0	58985	25800	24900	24300	23400	22800	24600	23100	57	7200	500	14880	50	1	11488232	2625	-42.16	3.06	12	2.36	-542.00	7458.00	49800	20240129	-54.12	9950	20230421	129.65	49800	-54.12	20240129	14910	53.25	20240102	49800	-54.12	20240129	9950	129.65	20230421	1.64	N	047560	500	57 억		136851	N	N	5	N	00	N
60	20240419	140452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22600	-1400	5	-5.83	5526220350	244078	124.76	24100	24150	21850	31200	16800	24000	22639.73	1.19	0	43634	25800	24900	24300	23400	22800	24600	23100	57	7200	500	14880	50	1	11488232	2596	-41.70	3.03	12	2.12	-542.00	7458.00	49800	20240129	-54.62	9950	20230421	127.14	49800	-54.62	20240129	14910	51.58	20240102	49800	-54.62	20240129	9950	127.14	20230421	1.64	N	047560	500	57 억		136851	N	N	5	N	00	N
61	20240419	130454	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22350	-1650	5	-6.88	4998344550	220638	112.78	24100	24150	21850	31200	16800	24000	22652.43	1.19	0	37684	25800	24900	24300	23400	22800	24600	23100	57	7200	500	14880	50	1	11488232	2568	-41.24	3.00	12	1.92	-542.00	7458.00	49800	20240129	-55.12	9950	20230421	124.62	49800	-55.12	20240129	14910	49.90	20240102	49800	-55.12	20240129	9950	124.62	20230421	1.64	N	047560	500	57 억		136851	N	N	5	N	00	N
62	20240419	120452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	21950	-2050	5	-8.54	4302239750	189439	96.83	24100	24150	21850	31200	16800	24000	22708.62	1.19	0	37278	25800	24900	24300	23400	22800	24600	23100	57	7200	500	14880	50	1	11488232	2522	-40.50	2.94	12	1.65	-542.00	7458.00	49800	20240129	-55.92	9950	20230421	120.60	49800	-55.92	20240129	14910	47.22	20240102	49800	-55.92	20240129	9950	120.60	20230421	1.64	N	047560	500	57 억		136851	N	N	5	N	00	N
63	20240419	110457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	22400	-1600	5	-6.67	2602478250	112537	57.52	24100	24150	22100	31200	16800	24000	23123.47	1.19	0	15061	25800	24900	24300	23400	22800	24600	23100	57	7200	500	14880	50	1	11488232	2573	-41.33	3.00	12	0.98	-542.00	7458.00	49800	20240129	-55.02	9950	20230421	125.13	49800	-55.02	20240129	14910	50.23	20240102	49800	-55.02	20240129	9950	125.13	20230421	1.64	N	047560	500	57 억		136851	N	N	5	N	00	N
64	20240419	100455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23600	-400	5	-1.67	995914250	42081	21.51	24100	24150	23450	31200	16800	24000	23664.49	1.19	0	5026	25800	24900	24300	23400	22800	24600	23100	57	7200	500	14880	50	1	11488232	2711	-43.54	3.16	12	0.37	-542.00	7458.00	49800	20240129	-52.61	9950	20230421	137.19	49800	-52.61	20240129	14910	58.28	20240102	49800	-52.61	20240129	9950	137.19	20230421	1.64	N	047560	500	57 억		136851	N	N	5	N	00	N
65	20240419	090452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23850	-150	5	-0.62	195158550	8154	4.17	24100	24150	23700	31200	16800	24000	23931.87	1.19	0	-1117	25800	24900	24300	23400	22800	24600	23100	57	7200	500	14880	50	1	11488232	2740	-44.00	3.20	12	0.07	-542.00	7458.00	49800	20240129	-52.11	9950	20230421	139.70	49800	-52.11	20240129	14910	59.96	20240102	49800	-52.11	20240129	9950	139.70	20230421	1.64	N	047560	500	57 억		136851	N	N	5	N	00	N
66	20240418	160451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24000	-400	5	-1.64	4722317450	193968	133.60	24650	25200	23700	31700	17100	24400	24347.18	1.21	0	-4809	25366	24882	24516	24032	23666	24700	23850	57	7300	500	15120	50	1	11488232	2757	-44.28	3.22	12	1.69	-542.00	7458.00	49800	20240129	-51.81	9950	20230421	141.21	49800	-51.81	20240129	14910	60.97	20240102	49800	-51.81	20240129	9950	141.21	20230421	1.63	N	047560	500	57 억		139113	N	N	5	N	00	N
67	20240418	150452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23950	-450	5	-1.84	4476991450	183739	126.56	24650	25200	23700	31700	17100	24400	24366.03	1.21	0	-3823	25366	24882	24516	24032	23666	24700	23850	57	7300	500	15120	50	1	11488232	2751	-44.19	3.21	12	1.60	-542.00	7458.00	49800	20240129	-51.91	9950	20230421	140.70	49800	-51.91	20240129	14910	60.63	20240102	49800	-51.91	20240129	9950	140.70	20230421	1.63	N	047560	500	57 억		139113	N	N	0	N	00	N
68	20240418	140455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24000	-400	5	-1.64	3899686400	159732	110.02	24650	25200	23700	31700	17100	24400	24413.94	1.21	0	-4632	25366	24882	24516	24032	23666	24700	23850	57	7300	500	15120	50	1	11488232	2757	-44.28	3.22	12	1.39	-542.00	7458.00	49800	20240129	-51.81	9950	20230421	141.21	49800	-51.81	20240129	14910	60.97	20240102	49800	-51.81	20240129	9950	141.21	20230421	1.63	N	047560	500	57 억		139113	N	N	0	N	00	N
69	20240418	130453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23850	-550	5	-2.25	3449101750	140874	97.03	24650	25200	23700	31700	17100	24400	24483.62	1.21	0	-4261	25366	24882	24516	24032	23666	24700	23850	57	7300	500	15120	50	1	11488232	2740	-44.00	3.20	12	1.23	-542.00	7458.00	49800	20240129	-52.11	9950	20230421	139.70	49800	-52.11	20240129	14910	59.96	20240102	49800	-52.11	20240129	9950	139.70	20230421	1.63	N	047560	500	57 억		139113	N	N	0	N	00	N
70	20240418	120452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24050	-350	5	-1.43	2878226450	117021	80.60	24650	25200	23900	31700	17100	24400	24595.89	1.21	0	-5483	25366	24882	24516	24032	23666	24700	23850	57	7300	500	15120	50	1	11488232	2763	-44.37	3.22	12	1.02	-542.00	7458.00	49800	20240129	-51.71	9950	20230421	141.71	49800	-51.71	20240129	14910	61.30	20240102	49800	-51.71	20240129	9950	141.71	20230421	1.63	N	047560	500	57 억		139113	N	N	0	N	00	N
71	20240418	110453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24350	-50	5	-0.20	2122324800	85652	59.00	24650	25200	24250	31700	17100	24400	24778.68	1.21	0	-4009	25366	24882	24516	24032	23666	24700	23850	57	7300	500	15120	50	1	11488232	2797	-44.93	3.26	12	0.75	-542.00	7458.00	49800	20240129	-51.10	9950	20230421	144.72	49800	-51.10	20240129	14910	63.31	20240102	49800	-51.10	20240129	9950	144.72	20230421	1.63	N	047560	500	57 억		139113	N	N	0	N	00	N
72	20240418	100454	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24900	500	2	2.05	1323657100	53108	36.58	24650	25200	24300	31700	17100	24400	24924.36	1.21	0	3707	25366	24882	24516	24032	23666	24700	23850	57	7300	500	15120	50	1	11488232	2861	-45.94	3.34	12	0.46	-542.00	7458.00	49800	20240129	-50.00	9950	20230421	150.25	49800	-50.00	20240129	14910	67.00	20240102	49800	-50.00	20240129	9950	150.25	20230421	1.63	N	047560	500	57 억		139113	N	N	0	N	00	N
73	20240418	090452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24600	200	2	0.82	127818900	5207	3.59	24650	24650	24300	31700	17100	24400	24548.91	1.21	0	1072	25366	24882	24516	24032	23666	24700	23850	57	7300	500	15120	50	1	11488232	2826	-45.39	3.30	12	0.05	-542.00	7458.00	49800	20240129	-50.60	9950	20230421	147.24	49800	-50.60	20240129	14910	64.99	20240102	49800	-50.60	20240129	9950	147.24	20230421	1.63	N	047560	500	57 억		139113	N	N	0	N	00	N
74	20240417	160446	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24400	350	2	1.46	3533105150	143783	97.33	24650	25000	24150	31250	16850	24050	24572.62	1.39	0	-19596	25150	24600	23950	23400	22750	24875	23675	57	7200	500	14910	50	1	11488232	2803	-45.02	3.27	12	1.25	-542.00	7458.00	49800	20240129	-51.00	9950	20230421	145.23	49800	-51.00	20240129	14910	63.65	20240102	49800	-51.00	20240129	9950	145.23	20230421	1.64	N	047560	500	57 억		160100	N	N	0	N	00	N
75	20240417	150456	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24550	500	2	2.08	3311066350	134703	91.18	24650	25000	24150	31250	16850	24050	24580.49	1.39	0	-17847	25150	24600	23950	23400	22750	24875	23675	57	7200	500	14910	50	1	11488232	2820	-45.30	3.29	12	1.17	-542.00	7458.00	49800	20240129	-50.70	9950	20230421	146.73	49800	-50.70	20240129	14910	64.65	20240102	49800	-50.70	20240129	9950	146.73	20230421	1.64	N	047560	500	57 억		160100	N	N	0	N	00	N
76	20240417	140452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24350	300	2	1.25	2433593150	99077	67.07	24650	25000	24150	31250	16850	24050	24562.64	1.39	0	-5918	25150	24600	23950	23400	22750	24875	23675	57	7200	500	14910	50	1	11488232	2797	-44.93	3.26	12	0.86	-542.00	7458.00	49800	20240129	-51.10	9950	20230421	144.72	49800	-51.10	20240129	14910	63.31	20240102	49800	-51.10	20240129	9950	144.72	20230421	1.64	N	047560	500	57 억		160100	N	N	0	N	00	N
77	20240417	130454	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24400	350	2	1.46	2218103700	90205	61.06	24650	25000	24150	31250	16850	24050	24589.59	1.39	0	-7236	25150	24600	23950	23400	22750	24875	23675	57	7200	500	14910	50	1	11488232	2803	-45.02	3.27	12	0.79	-542.00	7458.00	49800	20240129	-51.00	9950	20230421	145.23	49800	-51.00	20240129	14910	63.65	20240102	49800	-51.00	20240129	9950	145.23	20230421	1.64	N	047560	500	57 억		160100	N	N	0	N	00	N
78	20240417	120453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24500	450	2	1.87	2044725200	83103	56.25	24650	25000	24150	31250	16850	24050	24604.71	1.39	0	-7070	25150	24600	23950	23400	22750	24875	23675	57	7200	500	14910	50	1	11488232	2815	-45.20	3.29	12	0.72	-542.00	7458.00	49800	20240129	-50.80	9950	20230421	146.23	49800	-50.80	20240129	14910	64.32	20240102	49800	-50.80	20240129	9950	146.23	20230421	1.64	N	047560	500	57 억		160100	N	N	0	N	00	N
79	20240417	110456	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24650	600	2	2.49	1784803700	72487	49.07	24650	25000	24150	31250	16850	24050	24622.40	1.39	0	-8818	25150	24600	23950	23400	22750	24875	23675	57	7200	500	14910	50	1	11488232	2832	-45.48	3.31	12	0.63	-542.00	7458.00	49800	20240129	-50.50	9950	20230421	147.74	49800	-50.50	20240129	14910	65.33	20240102	49800	-50.50	20240129	9950	147.74	20230421	1.64	N	047560	500	57 억		160100	N	N	0	N	00	N
80	20240417	100451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24750	700	2	2.91	1307588800	52938	35.84	24650	25000	24400	31250	16850	24050	24700.38	1.39	0	-4978	25150	24600	23950	23400	22750	24875	23675	57	7200	500	14910	50	1	11488232	2843	-45.66	3.32	12	0.46	-542.00	7458.00	49800	20240129	-50.30	9950	20230421	148.74	49800	-50.30	20240129	14910	66.00	20240102	49800	-50.30	20240129	9950	148.74	20230421	1.64	N	047560	500	57 억		160100	N	N	0	N	00	N
81	20240417	090450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24600	550	2	2.29	527251600	21313	14.43	24650	25000	24600	31250	16850	24050	24738.50	1.39	0	-1656	25150	24600	23950	23400	22750	24875	23675	57	7200	500	14910	50	1	11488232	2826	-45.39	3.30	12	0.19	-542.00	7458.00	49800	20240129	-50.60	9950	20230421	147.24	49800	-50.60	20240129	14910	64.99	20240102	49800	-50.60	20240129	9950	147.24	20230421	1.64	N	047560	500	57 억		160100	N	N	0	N	00	N
82	20240416	160454	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24050	-200	5	-0.82	3501273050	147021	80.70	23700	24500	23300	31500	17000	24250	23814.63	1.34	0	5274	25583	24916	24233	23566	22883	24925	23575	57	7250	500	15030	50	1	11488232	2763	-44.37	3.22	12	1.28	-542.00	7458.00	49800	20240129	-51.71	9950	20230410	141.71	49800	-51.71	20240129	14910	61.30	20240102	49800	-51.71	20240129	9950	141.71	20230421	1.70	N	047560	500	57 억		153591	N	N	0	N	00	N
83	20240416	150450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23850	-400	5	-1.65	3161298600	132792	72.89	23700	24500	23300	31500	17000	24250	23806.39	1.34	0	4901	25583	24916	24233	23566	22883	24925	23575	57	7250	500	15030	50	1	11488232	2740	-44.00	3.20	12	1.16	-542.00	7458.00	49800	20240129	-52.11	9950	20230410	139.70	49800	-52.11	20240129	14910	59.96	20240102	49800	-52.11	20240129	9950	139.70	20230421	1.70	N	047560	500	57 억		153591	N	N	0	N	00	N
84	20240416	140449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23700	-550	5	-2.27	2842215300	119361	65.51	23700	24500	23300	31500	17000	24250	23811.93	1.34	0	2904	25583	24916	24233	23566	22883	24925	23575	57	7250	500	15030	50	1	11488232	2723	-43.73	3.18	12	1.04	-542.00	7458.00	49800	20240129	-52.41	9950	20230410	138.19	49800	-52.41	20240129	14910	58.95	20240102	49800	-52.41	20240129	9950	138.19	20230421	1.70	N	047560	500	57 억		153591	N	N	0	N	00	N
85	20240416	130452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23800	-450	5	-1.86	2481142750	104073	57.12	23700	24500	23300	31500	17000	24250	23840.41	1.34	0	-2586	25583	24916	24233	23566	22883	24925	23575	57	7250	500	15030	50	1	11488232	2734	-43.91	3.19	12	0.91	-542.00	7458.00	49800	20240129	-52.21	9950	20230410	139.20	49800	-52.21	20240129	14910	59.62	20240102	49800	-52.21	20240129	9950	139.20	20230421	1.70	N	047560	500	57 억		153591	N	N	0	N	00	N
86	20240416	120453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23700	-550	5	-2.27	2106876050	88285	48.46	23700	24500	23300	31500	17000	24250	23864.48	1.34	0	-6493	25583	24916	24233	23566	22883	24925	23575	57	7250	500	15030	50	1	11488232	2723	-43.73	3.18	12	0.77	-542.00	7458.00	49800	20240129	-52.41	9950	20230410	138.19	49800	-52.41	20240129	14910	58.95	20240102	49800	-52.41	20240129	9950	138.19	20230421	1.70	N	047560	500	57 억		153591	N	N	0	N	00	N
87	20240416	110452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23550	-700	5	-2.89	1610784600	67174	36.87	23700	24500	23500	31500	17000	24250	23979.29	1.34	0	-9430	25583	24916	24233	23566	22883	24925	23575	57	7250	500	15030	50	1	11488232	2705	-43.45	3.16	12	0.58	-542.00	7458.00	49800	20240129	-52.71	9950	20230410	136.68	49800	-52.71	20240129	14910	57.95	20240102	49800	-52.71	20240129	9950	136.68	20230421	1.70	N	047560	500	57 억		153591	N	N	0	N	00	N
88	20240416	100444	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24300	50	2	0.21	850397400	35371	19.41	23700	24500	23700	31500	17000	24250	24042.22	1.34	0	81	25583	24916	24233	23566	22883	24925	23575	57	7250	500	15030	50	1	11488232	2792	-44.83	3.26	12	0.31	-542.00	7458.00	49800	20240129	-51.20	9950	20230410	144.22	49800	-51.20	20240129	14910	62.98	20240102	49800	-51.20	20240129	9950	144.22	20230421	1.70	N	047560	500	57 억		153591	N	N	0	N	00	N
89	20240416	090445	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23950	-300	5	-1.24	142332700	5994	3.29	23700	24000	23700	31500	17000	24250	23745.86	1.34	0	3089	25583	24916	24233	23566	22883	24925	23575	57	7250	500	15030	50	1	11488232	2751	-44.19	3.21	12	0.05	-542.00	7458.00	49800	20240129	-51.91	9950	20230410	140.70	49800	-51.91	20240129	14910	60.63	20240102	49800	-51.91	20240129	9950	140.70	20230421	1.70	N	047560	500	57 억		153591	N	N	0	N	00	N
90	20240415	160444	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24250	-650	5	-2.61	4339155200	180343	44.63	24250	24900	23550	32350	17450	24900	24060.11	1.32	0	1297	26933	25916	24583	23566	22233	26425	24075	57	7450	500	15430	50	1	11488232	2786	-44.74	3.25	12	1.57	-542.00	7458.00	49800	20240129	-51.31	9950	20230410	143.72	49800	-51.31	20240129	14910	62.64	20240102	49800	-51.31	20240129	9950	143.72	20230421	1.72	N	047560	500	57 억		151343	N	N	0	N	00	N
91	20240415	150449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24400	-500	5	-2.01	4089445250	170101	42.10	24250	24900	23550	32350	17450	24900	24040.90	1.32	0	2588	26933	25916	24583	23566	22233	26425	24075	57	7450	500	15430	50	1	11488232	2803	-45.02	3.27	12	1.48	-542.00	7458.00	49800	20240129	-51.00	9950	20230410	145.23	49800	-51.00	20240129	14910	63.65	20240102	49800	-51.00	20240129	9950	145.23	20230421	1.72	N	047560	500	57 억		151343	N	N	0	N	00	N
92	20240415	140442	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24300	-600	5	-2.41	3827057550	159325	39.43	24250	24900	23550	32350	17450	24900	24020.03	1.32	0	2894	26933	25916	24583	23566	22233	26425	24075	57	7450	500	15430	50	1	11488232	2792	-44.83	3.26	12	1.39	-542.00	7458.00	49800	20240129	-51.20	9950	20230410	144.22	49800	-51.20	20240129	14910	62.98	20240102	49800	-51.20	20240129	9950	144.22	20230421	1.72	N	047560	500	57 억		151343	N	N	0	N	00	N
93	20240415	130440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23950	-950	5	-3.82	3417278550	142417	35.24	24250	24900	23550	32350	17450	24900	23994.40	1.32	0	235	26933	25916	24583	23566	22233	26425	24075	57	7450	500	15430	50	1	11488232	2751	-44.19	3.21	12	1.24	-542.00	7458.00	49800	20240129	-51.91	9950	20230410	140.70	49800	-51.91	20240129	14910	60.63	20240102	49800	-51.91	20240129	9950	140.70	20230421	1.72	N	047560	500	57 억		151343	N	N	0	N	00	N
94	20240415	120446	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23650	-1250	5	-5.02	2935396900	122144	30.23	24250	24900	23600	32350	17450	24900	24031.73	1.32	0	-1302	26933	25916	24583	23566	22233	26425	24075	57	7450	500	15430	50	1	11488232	2717	-43.63	3.17	12	1.06	-542.00	7458.00	49800	20240129	-52.51	9950	20230410	137.69	49800	-52.51	20240129	14910	58.62	20240102	49800	-52.51	20240129	9950	137.69	20230421	1.72	N	047560	500	57 억		151343	N	N	0	N	00	N
95	20240415	110446	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23750	-1150	5	-4.62	2527839400	104938	25.97	24250	24900	23650	32350	17450	24900	24088.30	1.32	0	-3180	26933	25916	24583	23566	22233	26425	24075	57	7450	500	15430	50	1	11488232	2728	-43.82	3.18	12	0.91	-542.00	7458.00	49800	20240129	-52.31	9950	20230410	138.69	49800	-52.31	20240129	14910	59.29	20240102	49800	-52.31	20240129	9950	138.69	20230421	1.72	N	047560	500	57 억		151343	N	N	0	N	00	N
96	20240415	100445	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24050	-850	5	-3.41	1741089500	71951	17.81	24250	24900	23800	32350	17450	24900	24197.53	1.32	0	-609	26933	25916	24583	23566	22233	26425	24075	57	7450	500	15430	50	1	11488232	2763	-44.37	3.22	12	0.63	-542.00	7458.00	49800	20240129	-51.71	9950	20230410	141.71	49800	-51.71	20240129	14910	61.30	20240102	49800	-51.71	20240129	9950	141.71	20230421	1.72	N	047560	500	57 억		151343	N	N	0	N	00	N
97	20240415	090446	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24050	-850	5	-3.41	417928800	17359	4.30	24250	24250	23800	32350	17450	24900	24072.05	1.32	0	-2957	26933	25916	24583	23566	22233	26425	24075	57	7450	500	15430	50	1	11488232	2763	-44.37	3.22	12	0.15	-542.00	7458.00	49800	20240129	-51.71	9950	20230410	141.71	49800	-51.71	20240129	14910	61.30	20240102	49800	-51.71	20240129	9950	141.71	20230421	1.72	N	047560	500	57 억		151343	N	N	0	N	00	N
98	20240412	160444	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24900	1400	2	5.96	9869695350	399755	256.23	23800	25600	23250	30550	16450	23500	24689.13	1.75	0	-48828	24300	23900	23250	22850	22200	24100	23050	57	7050	500	14570	50	1	11488232	2861	-45.94	3.34	12	3.48	-542.00	7458.00	49800	20240129	-50.00	9950	20230410	150.25	49800	-50.00	20240129	14910	67.00	20240102	49800	-50.00	20240129	9950	150.25	20230421	1.68	N	047560	500	57 억		200694	N	N	0	N	00	N
99	20240412	150445	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24800	1300	2	5.53	9349015950	378725	242.75	23800	25600	23250	30550	16450	23500	24685.50	1.75	0	-47651	24300	23900	23250	22850	22200	24100	23050	57	7050	500	14570	50	1	11488232	2849	-45.76	3.33	12	3.30	-542.00	7458.00	49800	20240129	-50.20	9950	20230410	149.25	49800	-50.20	20240129	14910	66.33	20240102	49800	-50.20	20240129	9950	149.25	20230421	1.68	N	047560	500	57 억		200694	N	N	0	N	00	N
100	20240412	140444	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	25000	1500	2	6.38	6221684350	254454	163.10	23800	25200	23250	30550	16450	23500	24451.12	1.75	0	-22741	24300	23900	23250	22850	22200	24100	23050	57	7050	500	14570	50	1	11488232	2872	-46.13	3.35	12	2.21	-542.00	7458.00	49800	20240129	-49.80	9950	20230410	151.26	49800	-49.80	20240129	14910	67.67	20240102	49800	-49.80	20240129	9950	151.26	20230421	1.68	N	047560	500	57 억		200694	N	N	0	N	00	N
101	20240412	130440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24150	650	2	2.77	3834071850	158405	101.53	23800	24700	23250	30550	16450	23500	24204.24	1.75	0	-30327	24300	23900	23250	22850	22200	24100	23050	57	7050	500	14570	50	1	11488232	2774	-44.56	3.24	12	1.38	-542.00	7458.00	49800	20240129	-51.51	9950	20230410	142.71	49800	-51.51	20240129	14910	61.97	20240102	49800	-51.51	20240129	9950	142.71	20230421	1.68	N	047560	500	57 억		200694	N	N	0	N	00	N
102	20240412	120444	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24200	700	2	2.98	3486869750	143990	92.29	23800	24700	23250	30550	16450	23500	24216.05	1.75	0	-30409	24300	23900	23250	22850	22200	24100	23050	57	7050	500	14570	50	1	11488232	2780	-44.65	3.24	12	1.25	-542.00	7458.00	49800	20240129	-51.41	9950	20230410	143.22	49800	-51.41	20240129	14910	62.31	20240102	49800	-51.41	20240129	9950	143.22	20230421	1.68	N	047560	500	57 억		200694	N	N	0	N	00	N
103	20240412	110440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24500	1000	2	4.26	3118485750	128819	82.57	23800	24700	23250	30550	16450	23500	24208.27	1.75	0	-27694	24300	23900	23250	22850	22200	24100	23050	57	7050	500	14570	50	1	11488232	2815	-45.20	3.29	12	1.12	-542.00	7458.00	49800	20240129	-50.80	9950	20230410	146.23	49800	-50.80	20240129	14910	64.32	20240102	49800	-50.80	20240129	9950	146.23	20230421	1.68	N	047560	500	57 억		200694	N	N	0	N	00	N
104	20240412	100441	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24600	1100	2	4.68	2273382700	94393	60.50	23800	24650	23250	30550	16450	23500	24084.23	1.75	0	-22042	24300	23900	23250	22850	22200	24100	23050	57	7050	500	14570	50	1	11488232	2826	-45.39	3.30	12	0.82	-542.00	7458.00	49800	20240129	-50.60	9950	20230410	147.24	49800	-50.60	20240129	14910	64.99	20240102	49800	-50.60	20240129	9950	147.24	20230421	1.68	N	047560	500	57 억		200694	N	N	0	N	00	N
105	20240412	090442	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23400	-100	5	-0.43	317313200	13409	8.59	23800	23900	23350	30550	16450	23500	23664.20	1.75	0	-4138	24300	23900	23250	22850	22200	24100	23050	57	7050	500	14570	50	1	11488232	2688	-43.17	3.14	12	0.12	-542.00	7458.00	49800	20240129	-53.01	9950	20230410	135.18	49800	-53.01	20240129	14910	56.94	20240102	49800	-53.01	20240129	9950	135.18	20230421	1.68	N	047560	500	57 억		200694	N	N	0	N	00	N
106	20240411	160438	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23500	-200	5	-0.84	3600525150	155193	92.78	23300	23650	22600	30800	16600	23700	23198.58	1.73	0	2096	24633	24166	23783	23316	22933	23975	23125	57	7100	500	14690	50	1	11488232	2700	-43.36	3.15	12	1.35	-542.00	7458.00	49800	20240129	-52.81	9950	20230410	136.18	49800	-52.81	20240129	14910	57.61	20240102	49800	-52.81	20240129	9950	136.18	20230421	1.63	N	047560	500	57 억		198598	N	N	0	N	00	N
107	20240411	150445	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23350	-350	5	-1.48	3280811250	141537	84.62	23300	23650	22600	30800	16600	23700	23178.69	1.73	0	5260	24633	24166	23783	23316	22933	23975	23125	57	7100	500	14690	50	1	11488232	2683	-43.08	3.13	12	1.23	-542.00	7458.00	49800	20240129	-53.11	9950	20230410	134.67	49800	-53.11	20240129	14910	56.61	20240102	49800	-53.11	20240129	9950	134.67	20230421	1.63	N	047560	500	57 억		198598	N	N	0	N	00	N
108	20240411	140443	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23300	-400	5	-1.69	2971346050	128247	76.67	23300	23650	22600	30800	16600	23700	23167.58	1.73	0	4212	24633	24166	23783	23316	22933	23975	23125	57	7100	500	14690	50	1	11488232	2677	-42.99	3.12	12	1.12	-542.00	7458.00	49800	20240129	-53.21	9950	20230410	134.17	49800	-53.21	20240129	14910	56.27	20240102	49800	-53.21	20240129	9950	134.17	20230421	1.63	N	047560	500	57 억		198598	N	N	0	N	00	N
109	20240411	130435	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23200	-500	5	-2.11	2712262150	117096	70.01	23300	23650	22600	30800	16600	23700	23161.23	1.73	0	1278	24633	24166	23783	23316	22933	23975	23125	57	7100	500	14690	50	1	11488232	2665	-42.80	3.11	12	1.02	-542.00	7458.00	49800	20240129	-53.41	9950	20230410	133.17	49800	-53.41	20240129	14910	55.60	20240102	49800	-53.41	20240129	9950	133.17	20230421	1.63	N	047560	500	57 억		198598	N	N	0	N	00	N
110	20240411	120441	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23250	-450	5	-1.90	2373073350	102412	61.23	23300	23650	22600	30800	16600	23700	23170.15	1.73	0	1555	24633	24166	23783	23316	22933	23975	23125	57	7100	500	14690	50	1	11488232	2671	-42.90	3.12	12	0.89	-542.00	7458.00	49800	20240129	-53.31	9950	20230410	133.67	49800	-53.31	20240129	14910	55.94	20240102	49800	-53.31	20240129	9950	133.67	20230421	1.63	N	047560	500	57 억		198598	N	N	0	N	00	N
111	20240411	110438	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23250	-450	5	-1.90	2215649300	95638	57.18	23300	23650	22600	30800	16600	23700	23165.22	1.73	0	689	24633	24166	23783	23316	22933	23975	23125	57	7100	500	14690	50	1	11488232	2671	-42.90	3.12	12	0.83	-542.00	7458.00	49800	20240129	-53.31	9950	20230410	133.67	49800	-53.31	20240129	14910	55.94	20240102	49800	-53.31	20240129	9950	133.67	20230421	1.63	N	047560	500	57 억		198598	N	N	0	N	00	N
112	20240411	100443	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23200	-500	5	-2.11	1923677350	83093	49.68	23300	23650	22600	30800	16600	23700	23148.74	1.73	0	2137	24633	24166	23783	23316	22933	23975	23125	57	7100	500	14690	50	1	11488232	2665	-42.80	3.11	12	0.72	-542.00	7458.00	49800	20240129	-53.41	9950	20230410	133.17	49800	-53.41	20240129	14910	55.60	20240102	49800	-53.41	20240129	9950	133.17	20230421	1.63	N	047560	500	57 억		198598	N	N	0	N	00	N
113	20240411	090440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23300	-400	5	-1.69	216198700	9278	5.55	23300	23550	23000	30800	16600	23700	23287.86	1.73	0	-638	24633	24166	23783	23316	22933	23975	23125	57	7100	500	14690	50	1	11488232	2677	-42.99	3.12	12	0.08	-542.00	7458.00	49800	20240129	-53.21	9950	20230410	134.17	49800	-53.21	20240129	14910	56.27	20240102	49800	-53.21	20240129	9950	134.17	20230421	1.63	N	047560	500	57 억		198598	N	N	0	N	00	N
114	20240409	160433	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23700	-350	5	-1.46	3884001100	163961	121.21	23900	24250	23400	31250	16850	24050	23688.48	1.50	0	26592	25416	24732	24266	23582	23116	24500	23350	57	7200	500	14910	50	1	11488232	2723	-43.73	3.18	12	1.43	-542.00	7458.00	49800	20240129	-52.41	9950	20230410	138.19	49800	-52.41	20240129	14910	58.95	20240102	49800	-52.41	20240129	9950	138.19	20230410	1.63	N	047560	500	57 억		171813	N	N	0	N	00	N
115	20240409	150435	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23600	-450	5	-1.87	3653492000	154225	114.01	23900	24250	23400	31250	16850	24050	23689.28	1.50	0	26911	25416	24732	24266	23582	23116	24500	23350	57	7200	500	14910	50	1	11488232	2711	-43.54	3.16	12	1.34	-542.00	7458.00	49800	20240129	-52.61	9950	20230410	137.19	49800	-52.61	20240129	14910	58.28	20240102	49800	-52.61	20240129	9950	137.19	20230410	1.63	N	047560	500	57 억		171813	N	N	0	N	00	N
116	20240409	140438	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23550	-500	5	-2.08	3114603500	131302	97.07	23900	24250	23400	31250	16850	24050	23720.83	1.50	0	19584	25416	24732	24266	23582	23116	24500	23350	57	7200	500	14910	50	1	11488232	2705	-43.45	3.16	12	1.14	-542.00	7458.00	49800	20240129	-52.71	9950	20230410	136.68	49800	-52.71	20240129	14910	57.95	20240102	49800	-52.71	20240129	9950	136.68	20230410	1.63	N	047560	500	57 억		171813	N	N	0	N	00	N
117	20240409	130433	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23600	-450	5	-1.87	2448410450	103142	76.25	23900	24250	23400	31250	16850	24050	23738.14	1.50	0	22628	25416	24732	24266	23582	23116	24500	23350	57	7200	500	14910	50	1	11488232	2711	-43.54	3.16	12	0.90	-542.00	7458.00	49800	20240129	-52.61	9950	20230410	137.19	49800	-52.61	20240129	14910	58.28	20240102	49800	-52.61	20240129	9950	137.19	20230410	1.63	N	047560	500	57 억		171813	N	N	0	N	00	N
118	20240409	120437	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23550	-500	5	-2.08	2235720500	94126	69.58	23900	24250	23400	31250	16850	24050	23752.31	1.50	0	21731	25416	24732	24266	23582	23116	24500	23350	57	7200	500	14910	50	1	11488232	2705	-43.45	3.16	12	0.82	-542.00	7458.00	49800	20240129	-52.71	9950	20230410	136.68	49800	-52.71	20240129	14910	57.95	20240102	49800	-52.71	20240129	9950	136.68	20230410	1.63	N	047560	500	57 억		171813	N	N	0	N	00	N
119	20240409	110434	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23550	-500	5	-2.08	1749033650	73473	54.32	23900	24250	23450	31250	16850	24050	23805.00	1.50	0	13896	25416	24732	24266	23582	23116	24500	23350	57	7200	500	14910	50	1	11488232	2705	-43.45	3.16	12	0.64	-542.00	7458.00	49800	20240129	-52.71	9950	20230410	136.68	49800	-52.71	20240129	14910	57.95	20240102	49800	-52.71	20240129	9950	136.68	20230410	1.63	N	047560	500	57 억		171813	N	N	0	N	00	N
120	20240409	100432	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	23950	-100	5	-0.42	808090350	33660	24.88	23900	24250	23800	31250	16850	24050	24007.39	1.50	0	2801	25416	24732	24266	23582	23116	24500	23350	57	7200	500	14910	50	1	11488232	2751	-44.19	3.21	12	0.29	-542.00	7458.00	49800	20240129	-51.91	9950	20230410	140.70	49800	-51.91	20240129	14910	60.63	20240102	49800	-51.91	20240129	9950	140.70	20230410	1.63	N	047560	500	57 억		171813	N	N	0	N	00	N
121	20240409	090440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24100	50	2	0.21	70142450	2918	2.16	23900	24250	23900	31250	16850	24050	24037.70	1.50	0	891	25416	24732	24266	23582	23116	24500	23350	57	7200	500	14910	50	1	11488232	2769	-44.46	3.23	12	0.03	-542.00	7458.00	49800	20240129	-51.61	9950	20230410	142.21	49800	-51.61	20240129	14910	61.64	20240102	49800	-51.61	20240129	9950	142.21	20230410	1.63	N	047560	500	57 억		171813	N	N	0	N	00	N
122	20240408	160429	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24050	-700	5	-2.83	3221954300	133790	84.46	24900	24950	23800	32150	17350	24750	24082.19	1.26	0	26919	25516	25132	24616	24232	23716	25325	24425	57	7400	500	15340	50	1	11488232	2763	-44.37	3.22	12	1.16	-542.00	7458.00	49800	20240129	-51.71	9950	20230410	141.71	49800	-51.71	20240129	14910	61.30	20240102	49800	-51.71	20240129	9950	141.71	20230410	1.62	N	047560	500	57 억		144778	N	N	0	N	00	N
123	20240408	150435	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24050	-700	5	-2.83	3012957700	125086	78.97	24900	24950	23800	32150	17350	24750	24087.09	1.26	0	23952	25516	25132	24616	24232	23716	25325	24425	57	7400	500	15340	50	1	11488232	2763	-44.37	3.22	12	1.09	-542.00	7458.00	49800	20240129	-51.71	9950	20230410	141.71	49800	-51.71	20240129	14910	61.30	20240102	49800	-51.71	20240129	9950	141.71	20230410	1.62	N	047560	500	57 억		144778	N	N	0	N	00	N
124	20240408	140436	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24200	-550	5	-2.22	2687659700	111554	70.42	24900	24950	23800	32150	17350	24750	24092.90	1.26	0	20189	25516	25132	24616	24232	23716	25325	24425	57	7400	500	15340	50	1	11488232	2780	-44.65	3.24	12	0.97	-542.00	7458.00	49800	20240129	-51.41	9950	20230410	143.22	49800	-51.41	20240129	14910	62.31	20240102	49800	-51.41	20240129	9950	143.22	20230410	1.62	N	047560	500	57 억		144778	N	N	0	N	00	N
125	20240408	130434	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24100	-650	5	-2.63	2539689000	105414	66.55	24900	24950	23800	32150	17350	24750	24092.52	1.26	0	18814	25516	25132	24616	24232	23716	25325	24425	57	7400	500	15340	50	1	11488232	2769	-44.46	3.23	12	0.92	-542.00	7458.00	49800	20240129	-51.61	9950	20230410	142.21	49800	-51.61	20240129	14910	61.64	20240102	49800	-51.61	20240129	9950	142.21	20230410	1.62	N	047560	500	57 억		144778	N	N	0	N	00	N
126	20240408	120436	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24000	-750	5	-3.03	2403143250	99722	62.95	24900	24950	23800	32150	17350	24750	24098.43	1.26	0	16485	25516	25132	24616	24232	23716	25325	24425	57	7400	500	15340	50	1	11488232	2757	-44.28	3.22	12	0.87	-542.00	7458.00	49800	20240129	-51.81	9950	20230410	141.21	49800	-51.81	20240129	14910	60.97	20240102	49800	-51.81	20240129	9950	141.21	20230410	1.62	N	047560	500	57 억		144778	N	N	0	N	00	N
127	20240408	110437	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24050	-700	5	-2.83	1786286100	73954	46.69	24900	24950	23900	32150	17350	24750	24154.02	1.26	0	12913	25516	25132	24616	24232	23716	25325	24425	57	7400	500	15340	50	1	11488232	2763	-44.37	3.22	12	0.64	-542.00	7458.00	49800	20240129	-51.71	9950	20230410	141.71	49800	-51.71	20240129	14910	61.30	20240102	49800	-51.71	20240129	9950	141.71	20230410	1.62	N	047560	500	57 억		144778	N	N	0	N	00	N
128	20240408	100432	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24200	-550	5	-2.22	1446532400	59808	37.76	24900	24950	23900	32150	17350	24750	24186.27	1.26	0	7377	25516	25132	24616	24232	23716	25325	24425	57	7400	500	15340	50	1	11488232	2780	-44.65	3.24	12	0.52	-542.00	7458.00	49800	20240129	-51.41	9950	20230410	143.22	49800	-51.41	20240129	14910	62.31	20240102	49800	-51.41	20240129	9950	143.22	20230410	1.62	N	047560	500	57 억		144778	N	N	0	N	00	N
129	20240408	090435	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	24500	-250	5	-1.01	186768200	7558	4.77	24900	24950	24350	32150	17350	24750	24711.33	1.26	0	-2978	25516	25132	24616	24232	23716	25325	24425	57	7400	500	15340	50	1	11488232	2815	-45.20	3.29	12	0.07	-542.00	7458.00	49800	20240129	-50.80	9950	20230410	146.23	49800	-50.80	20240129	14910	64.32	20240102	49800	-50.80	20240129	9950	146.23	20230410	1.62	N	047560	500	57 억		144778	N	N	0	N	00	N
130	20240405	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	-350	5	-1.39	3852165350	157158	123.16	24650	25000	24100	32600	17600	25100	24510.98	0.96	0	34300	25800	25450	25100	24750	24400	25275	24575	57	7500	500	15560	50	1	11488232	2843	-45.66	3.32	12	1.37	-542.00	7458.00	49800	20240129	-50.30	9950	20230410	148.74	49800	-50.30	20240129	14910	66.00	20240102	49800	-50.30	20240129	9950	148.74	20230410	1.64	N	047560	500	57 억		110479	N	N	7	N	00	N
131	20240405	150432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	-550	5	-2.19	3638686650	148469	116.35	24650	25000	24100	32600	17600	25100	24508.05	0.96	0	32922	25800	25450	25100	24750	24400	25275	24575	57	7500	500	15560	50	1	11488232	2820	-45.30	3.29	12	1.29	-542.00	7458.00	49800	20240129	-50.70	9950	20230410	146.73	49800	-50.70	20240129	14910	64.65	20240102	49800	-50.70	20240129	9950	146.73	20230410	1.64	N	047560	500	57 억		110479	N	N	7	N	00	N
132	20240405	140431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	-400	5	-1.59	3202081550	130741	102.46	24650	25000	24100	32600	17600	25100	24491.79	0.96	0	32102	25800	25450	25100	24750	24400	25275	24575	57	7500	500	15560	50	1	11488232	2838	-45.57	3.31	12	1.14	-542.00	7458.00	49800	20240129	-50.40	9950	20230410	148.24	49800	-50.40	20240129	14910	65.66	20240102	49800	-50.40	20240129	9950	148.24	20230410	1.64	N	047560	500	57 억		110479	N	N	7	N	00	N
133	20240405	130431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	-650	5	-2.59	2925481050	119448	93.61	24650	25000	24100	32600	17600	25100	24491.67	0.96	0	30123	25800	25450	25100	24750	24400	25275	24575	57	7500	500	15560	50	1	11488232	2809	-45.11	3.28	12	1.04	-542.00	7458.00	49800	20240129	-50.90	9950	20230410	145.73	49800	-50.90	20240129	14910	63.98	20240102	49800	-50.90	20240129	9950	145.73	20230410	1.64	N	047560	500	57 억		110479	N	N	7	N	00	N
134	20240405	120432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	-750	5	-2.99	2640821150	107767	84.45	24650	25000	24100	32600	17600	25100	24504.91	0.96	0	26063	25800	25450	25100	24750	24400	25275	24575	57	7500	500	15560	50	1	11488232	2797	-44.93	3.26	12	0.94	-542.00	7458.00	49800	20240129	-51.10	9950	20230410	144.72	49800	-51.10	20240129	14910	63.31	20240102	49800	-51.10	20240129	9950	144.72	20230410	1.64	N	047560	500	57 억		110479	N	N	7	N	00	N
135	20240405	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	-700	5	-2.79	2302206250	93914	73.60	24650	25000	24100	32600	17600	25100	24513.98	0.96	0	16131	25800	25450	25100	24750	24400	25275	24575	57	7500	500	15560	50	1	11488232	2803	-45.02	3.27	12	0.82	-542.00	7458.00	49800	20240129	-51.00	9950	20230410	145.23	49800	-51.00	20240129	14910	63.65	20240102	49800	-51.00	20240129	9950	145.23	20230410	1.64	N	047560	500	57 억		110479	N	N	7	N	00	N
136	20240405	100400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	-300	5	-1.20	1272012000	51797	40.59	24650	25000	24250	32600	17600	25100	24557.63	0.96	0	8764	25800	25450	25100	24750	24400	25275	24575	57	7500	500	15560	50	1	11488232	2849	-45.76	3.33	12	0.45	-542.00	7458.00	49800	20240129	-50.20	9950	20230410	149.25	49800	-50.20	20240129	14910	66.33	20240102	49800	-50.20	20240129	9950	149.25	20230410	1.64	N	047560	500	57 억		110479	N	N	7	N	00	N
137	20240405	090428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	-450	5	-1.79	485339900	19815	15.53	24650	24650	24250	32600	17600	25100	24493.53	0.96	0	5358	25800	25450	25100	24750	24400	25275	24575	57	7500	500	15560	50	1	11488232	2832	-45.48	3.31	12	0.17	-542.00	7458.00	49800	20240129	-50.50	9950	20230410	147.74	49800	-50.50	20240129	14910	65.33	20240102	49800	-50.50	20240129	9950	147.74	20230410	1.64	N	047560	500	57 억		110479	N	N	7	N	00	N
138	20240404	160427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	100	2	0.40	3164991300	126100	51.42	25350	25450	24750	32500	17500	25000	25099.06	0.97	0	11	26233	25616	25033	24416	23833	25325	24125	57	7500	500	15500	50	1	11488232	2884	-46.31	3.37	12	1.10	-542.00	7458.00	49800	20240129	-49.60	9950	20230410	152.26	49800	-49.60	20240129	14910	68.34	20240102	49800	-49.60	20240129	9950	152.26	20230410	1.79	N	047560	500	57 억		111352	N	N	7	N	00	N
139	20240404	150426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25200	200	2	0.80	2855573500	113806	46.41	25350	25450	24750	32500	17500	25000	25091.59	0.97	0	1211	26233	25616	25033	24416	23833	25325	24125	57	7500	500	15500	50	1	11488232	2895	-46.49	3.38	12	0.99	-542.00	7458.00	49800	20240129	-49.40	9950	20230410	153.27	49800	-49.40	20240129	14910	69.01	20240102	49800	-49.40	20240129	9950	153.27	20230410	1.79	N	047560	500	57 억		111352	N	N	83	N	00	N
140	20240404	140427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	0	3	0.00	2547413700	101524	41.40	25350	25450	24750	32500	17500	25000	25091.74	0.97	0	2822	26233	25616	25033	24416	23833	25325	24125	57	7500	500	15500	50	1	11488232	2872	-46.13	3.35	12	0.88	-542.00	7458.00	49800	20240129	-49.80	9950	20230410	151.26	49800	-49.80	20240129	14910	67.67	20240102	49800	-49.80	20240129	9950	151.26	20230410	1.79	N	047560	500	57 억		111352	N	N	83	N	00	N
141	20240404	130424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	100	2	0.40	2316116400	92304	37.64	25350	25450	24750	32500	17500	25000	25092.27	0.97	0	254	26233	25616	25033	24416	23833	25325	24125	57	7500	500	15500	50	1	11488232	2884	-46.31	3.37	12	0.80	-542.00	7458.00	49800	20240129	-49.60	9950	20230410	152.26	49800	-49.60	20240129	14910	68.34	20240102	49800	-49.60	20240129	9950	152.26	20230410	1.79	N	047560	500	57 억		111352	N	N	83	N	00	N
142	20240404	120425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25250	250	2	1.00	2069095050	82447	33.62	25350	25450	24750	32500	17500	25000	25096.07	0.97	0	-255	26233	25616	25033	24416	23833	25325	24125	57	7500	500	15500	50	1	11488232	2901	-46.59	3.39	12	0.72	-542.00	7458.00	49800	20240129	-49.30	9950	20230410	153.77	49800	-49.30	20240129	14910	69.35	20240102	49800	-49.30	20240129	9950	153.77	20230410	1.79	N	047560	500	57 억		111352	N	N	83	N	00	N
143	20240404	110426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25350	350	2	1.40	1661696200	66342	27.05	25350	25450	24750	32500	17500	25000	25047.43	0.97	0	4559	26233	25616	25033	24416	23833	25325	24125	57	7500	500	15500	50	1	11488232	2912	-46.77	3.40	12	0.58	-542.00	7458.00	49800	20240129	-49.10	9950	20230410	154.77	49800	-49.10	20240129	14910	70.02	20240102	49800	-49.10	20240129	9950	154.77	20230410	1.79	N	047560	500	57 억		111352	N	N	83	N	00	N
144	20240404	100425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	50	2	0.20	911216350	36379	14.84	25350	25350	24800	32500	17500	25000	25047.87	0.97	0	3651	26233	25616	25033	24416	23833	25325	24125	57	7500	500	15500	50	1	11488232	2878	-46.22	3.36	12	0.32	-542.00	7458.00	49800	20240129	-49.70	9950	20230410	151.76	49800	-49.70	20240129	14910	68.01	20240102	49800	-49.70	20240129	9950	151.76	20230410	1.79	N	047560	500	57 억		111352	N	N	83	N	00	N
145	20240404	090426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24950	-50	5	-0.20	138434500	5526	2.25	25350	25350	24800	32500	17500	25000	25051.52	0.97	0	-433	26233	25616	25033	24416	23833	25325	24125	57	7500	500	15500	50	1	11488232	2866	-46.03	3.35	12	0.05	-542.00	7458.00	49800	20240129	-49.90	9950	20230410	150.75	49800	-49.90	20240129	14910	67.34	20240102	49800	-49.90	20240129	9950	150.75	20230410	1.79	N	047560	500	57 억		111352	N	N	83	N	00	N
146	20240403	160426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	-750	5	-2.91	6099702200	244375	75.16	25050	25650	24450	33450	18050	25750	24960.19	0.68	0	31778	28650	27200	26150	24700	23650	26675	24175	57	7700	500	15960	50	1	11488232	2872	-46.13	3.35	12	2.13	-542.00	7458.00	49800	20240129	-49.80	9950	20230410	151.26	49800	-49.80	20240129	14910	67.67	20240102	49800	-49.80	20240129	9950	151.26	20230410	1.84	N	047560	500	57 억		78246	N	N	83	N	00	N
147	20240403	150424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24900	-850	5	-3.30	5771182050	231173	71.10	25050	25650	24450	33450	18050	25750	24964.61	0.68	0	33613	28650	27200	26150	24700	23650	26675	24175	57	7700	500	15960	50	1	11488232	2861	-45.94	3.34	12	2.01	-542.00	7458.00	49800	20240129	-50.00	9950	20230410	150.25	49800	-50.00	20240129	14910	67.00	20240102	49800	-50.00	20240129	9950	150.25	20230410	1.84	N	047560	500	57 억		78246	N	N	6	N	00	N
148	20240403	140422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24900	-850	5	-3.30	5027044400	201220	61.89	25050	25650	24450	33450	18050	25750	24982.64	0.68	0	33338	28650	27200	26150	24700	23650	26675	24175	57	7700	500	15960	50	1	11488232	2861	-45.94	3.34	12	1.75	-542.00	7458.00	49800	20240129	-50.00	9950	20230410	150.25	49800	-50.00	20240129	14910	67.00	20240102	49800	-50.00	20240129	9950	150.25	20230410	1.84	N	047560	500	57 억		78246	N	N	6	N	00	N
149	20240403	130422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24950	-800	5	-3.11	4585527050	183511	56.44	25050	25650	24450	33450	18050	25750	24987.55	0.68	0	31475	28650	27200	26150	24700	23650	26675	24175	57	7700	500	15960	50	1	11488232	2866	-46.03	3.35	12	1.60	-542.00	7458.00	49800	20240129	-49.90	9950	20230410	150.75	49800	-49.90	20240129	14910	67.34	20240102	49800	-49.90	20240129	9950	150.75	20230410	1.84	N	047560	500	57 억		78246	N	N	6	N	00	N
150	20240403	120423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24900	-850	5	-3.30	3579849850	142821	43.93	25050	25650	24700	33450	18050	25750	25065.06	0.68	0	16951	28650	27200	26150	24700	23650	26675	24175	57	7700	500	15960	50	1	11488232	2861	-45.94	3.34	12	1.24	-542.00	7458.00	49800	20240129	-50.00	9950	20230410	150.25	49800	-50.00	20240129	14910	67.00	20240102	49800	-50.00	20240129	9950	150.25	20230410	1.84	N	047560	500	57 억		78246	N	N	6	N	00	N
151	20240403	110422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	-650	5	-2.52	2753235750	109615	33.71	25050	25650	24800	33450	18050	25750	25117.05	0.68	0	12203	28650	27200	26150	24700	23650	26675	24175	57	7700	500	15960	50	1	11488232	2884	-46.31	3.37	12	0.95	-542.00	7458.00	49800	20240129	-49.60	9950	20230410	152.26	49800	-49.60	20240129	14910	68.34	20240102	49800	-49.60	20240129	9950	152.26	20230410	1.84	N	047560	500	57 억		78246	N	N	6	N	00	N
152	20240403	100423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	-650	5	-2.52	2260988850	90045	27.70	25050	25650	24800	33450	18050	25750	25109.20	0.68	0	15779	28650	27200	26150	24700	23650	26675	24175	57	7700	500	15960	50	1	11488232	2884	-46.31	3.37	12	0.78	-542.00	7458.00	49800	20240129	-49.60	9950	20230410	152.26	49800	-49.60	20240129	14910	68.34	20240102	49800	-49.60	20240129	9950	152.26	20230410	1.84	N	047560	500	57 억		78246	N	N	6	N	00	N
153	20240403	090424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25350	-400	5	-1.55	171689700	6817	2.10	25050	25550	25050	33450	18050	25750	25181.52	0.68	0	-192	28650	27200	26150	24700	23650	26675	24175	57	7700	500	15960	50	1	11488232	2912	-46.77	3.40	12	0.06	-542.00	7458.00	49800	20240129	-49.10	9950	20230410	154.77	49800	-49.10	20240129	14910	70.02	20240102	49800	-49.10	20240129	9950	154.77	20230410	1.84	N	047560	500	57 억		78246	N	N	6	N	00	N
154	20240402	160415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25750	-1750	5	-6.36	8423508250	322240	140.83	27500	27600	25100	35750	19250	27500	26140.93	1.20	0	-59843	28966	28232	27416	26682	25866	28600	27050	57	8250	500	17050	50	1	11488232	2958	-47.51	3.45	12	2.80	-542.00	7458.00	49800	20240129	-48.29	9950	20230410	158.79	49800	-48.29	20240129	14910	72.70	20240102	49800	-48.29	20240129	9950	158.79	20230410	1.82	N	047560	500	57 억		137855	N	N	0	N	00	N
155	20240402	150422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25850	-1650	5	-6.00	7810435000	298410	130.41	27500	27600	25100	35750	19250	27500	26173.04	1.20	0	-52741	28966	28232	27416	26682	25866	28600	27050	57	8250	500	17050	50	1	11488232	2970	-47.69	3.47	12	2.60	-542.00	7458.00	49800	20240129	-48.09	9950	20230410	159.80	49800	-48.09	20240129	14910	73.37	20240102	49800	-48.09	20240129	9950	159.80	20230410	1.82	N	047560	500	57 억		137855	N	N	0	N	00	N
156	20240402	140423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25850	-1650	5	-6.00	5692714300	215578	94.21	27500	27600	25700	35750	19250	27500	26406.22	1.20	0	-47556	28966	28232	27416	26682	25866	28600	27050	57	8250	500	17050	50	1	11488232	2970	-47.69	3.47	12	1.88	-542.00	7458.00	49800	20240129	-48.09	9950	20230410	159.80	49800	-48.09	20240129	14910	73.37	20240102	49800	-48.09	20240129	9950	159.80	20230410	1.82	N	047560	500	57 억		137855	N	N	0	N	00	N
157	20240402	130417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26000	-1500	5	-5.45	5022922900	189805	82.95	27500	27600	25700	35750	19250	27500	26463.02	1.20	0	-43081	28966	28232	27416	26682	25866	28600	27050	57	8250	500	17050	50	1	11488232	2987	-47.97	3.49	12	1.65	-542.00	7458.00	49800	20240129	-47.79	9950	20230410	161.31	49800	-47.79	20240129	14910	74.38	20240102	49800	-47.79	20240129	9950	161.31	20230410	1.82	N	047560	500	57 억		137855	N	N	0	N	00	N
158	20240402	120416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26250	-1250	5	-4.55	3636666650	136552	59.68	27500	27600	26100	35750	19250	27500	26631.43	1.20	0	-39032	28966	28232	27416	26682	25866	28600	27050	57	8250	500	17050	50	1	11488232	3016	-48.43	3.52	12	1.19	-542.00	7458.00	49800	20240129	-47.29	9950	20230410	163.82	49800	-47.29	20240129	14910	76.06	20240102	49800	-47.29	20240129	9950	163.82	20230410	1.82	N	047560	500	57 억		137855	N	N	0	N	00	N
159	20240402	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	-1200	5	-4.36	3108466450	116460	50.90	27500	27600	26100	35750	19250	27500	26690.55	1.20	0	-35362	28966	28232	27416	26682	25866	28600	27050	57	8250	500	17050	50	1	11488232	3021	-48.52	3.53	12	1.01	-542.00	7458.00	49800	20240129	-47.19	9950	20230410	164.32	49800	-47.19	20240129	14910	76.39	20240102	49800	-47.19	20240129	9950	164.32	20230410	1.82	N	047560	500	57 억		137855	N	N	0	N	00	N
160	20240402	100417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	-650	5	-2.36	1365743250	50688	22.15	27500	27600	26750	35750	19250	27500	26942.96	1.20	0	-11242	28966	28232	27416	26682	25866	28600	27050	57	8250	500	17050	50	1	11488232	3085	-49.54	3.60	12	0.44	-542.00	7458.00	49800	20240129	-46.08	9950	20230410	169.85	49800	-46.08	20240129	14910	80.08	20240102	49800	-46.08	20240129	9950	169.85	20230410	1.82	N	047560	500	57 억		137855	N	N	0	N	00	N
161	20240402	090417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	-350	5	-1.27	145805300	5325	2.33	27500	27600	27050	35750	19250	27500	27378.89	1.20	0	-2808	28966	28232	27416	26682	25866	28600	27050	57	8250	500	17050	50	1	11488232	3119	-50.09	3.64	12	0.05	-542.00	7458.00	49800	20240129	-45.48	9950	20230410	172.86	49800	-45.48	20240129	14910	82.09	20240102	49800	-45.48	20240129	9950	172.86	20230410	1.82	N	047560	500	57 억		137855	N	N	0	N	00	N
162	20240401	160415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27500	500	2	1.85	6272745950	227298	70.44	27000	28150	26600	35100	18900	27000	27597.94	0.60	0	69483	29100	28050	27300	26250	25500	27675	25875	57	8100	500	16740	50	1	11488232	3159	-50.74	3.69	12	1.98	-542.00	7458.00	49800	20240129	-44.78	9950	20230410	176.38	49800	-44.78	20240129	14910	84.44	20240102	49800	-44.78	20240129	9950	176.38	20230410	1.79	N	047560	500	57 억		68416	N	N	0	N	00	N
163	20240401	150417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27250	250	2	0.93	5913834350	214198	66.38	27000	28150	26600	35100	18900	27000	27610.13	0.60	0	66369	29100	28050	27300	26250	25500	27675	25875	57	8100	500	16740	50	1	11488232	3131	-50.28	3.65	12	1.86	-542.00	7458.00	49800	20240129	-45.28	9950	20230410	173.87	49800	-45.28	20240129	14910	82.76	20240102	49800	-45.28	20240129	9950	173.87	20230410	1.79	N	047560	500	57 억		68416	N	N	0	N	00	N
164	20240401	140415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27300	300	2	1.11	5499776000	199073	61.69	27000	28150	26600	35100	18900	27000	27627.97	0.60	0	61575	29100	28050	27300	26250	25500	27675	25875	57	8100	500	16740	50	1	11488232	3136	-50.37	3.66	12	1.73	-542.00	7458.00	49800	20240129	-45.18	9950	20230410	174.37	49800	-45.18	20240129	14910	83.10	20240102	49800	-45.18	20240129	9950	174.37	20230410	1.79	N	047560	500	57 억		68416	N	N	0	N	00	N
165	20240401	130415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27750	750	2	2.78	5026342900	181802	56.34	27000	28150	26600	35100	18900	27000	27648.52	0.60	0	58023	29100	28050	27300	26250	25500	27675	25875	57	8100	500	16740	50	1	11488232	3188	-51.20	3.72	12	1.58	-542.00	7458.00	49800	20240129	-44.28	9950	20230410	178.89	49800	-44.28	20240129	14910	86.12	20240102	49800	-44.28	20240129	9950	178.89	20230410	1.79	N	047560	500	57 억		68416	N	N	0	N	00	N
166	20240401	120418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27600	600	2	2.22	4763127800	172271	53.39	27000	28150	26600	35100	18900	27000	27650.29	0.60	0	58959	29100	28050	27300	26250	25500	27675	25875	57	8100	500	16740	50	1	11488232	3171	-50.92	3.70	12	1.50	-542.00	7458.00	49800	20240129	-44.58	9950	20230410	177.39	49800	-44.58	20240129	14910	85.11	20240102	49800	-44.58	20240129	9950	177.39	20230410	1.79	N	047560	500	57 억		68416	N	N	0	N	00	N
167	20240401	110416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27800	800	2	2.96	4119889500	149144	46.22	27000	28150	26600	35100	18900	27000	27624.95	0.60	0	51899	29100	28050	27300	26250	25500	27675	25875	57	8100	500	16740	50	1	11488232	3194	-51.29	3.73	12	1.30	-542.00	7458.00	49800	20240129	-44.18	9950	20230410	179.40	49800	-44.18	20240129	14910	86.45	20240102	49800	-44.18	20240129	9950	179.40	20230410	1.79	N	047560	500	57 억		68416	N	N	0	N	00	N
168	20240401	100414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27900	900	2	3.33	3188819450	115672	35.85	27000	28150	26600	35100	18900	27000	27569.40	0.60	0	36701	29100	28050	27300	26250	25500	27675	25875	57	8100	500	16740	50	1	11488232	3205	-51.48	3.74	12	1.01	-542.00	7458.00	49800	20240129	-43.98	9950	20230410	180.40	49800	-43.98	20240129	14910	87.12	20240102	49800	-43.98	20240129	9950	180.40	20230410	1.79	N	047560	500	57 억		68416	N	N	0	N	00	N
169	20240401	090414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26700	-300	5	-1.11	205309900	7616	2.36	27000	27150	26700	35100	18900	27000	26955.79	0.60	0	1490	29100	28050	27300	26250	25500	27675	25875	57	8100	500	16740	50	1	11488232	3067	-49.26	3.58	12	0.07	-542.00	7458.00	49800	20240129	-46.39	9950	20230410	168.34	49800	-46.39	20240129	14910	79.07	20240102	49800	-46.39	20240129	9950	168.34	20230410	1.79	N	047560	500	57 억		68416	N	N	0	N	00	N