KissMeData/046440/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	160521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	0	3	0.00	397275435	79372	135.86	5020	5040	4980	6530	3530	5030	5005.23	4.30	0	-18447	5103	5066	5023	4986	4943	5085	5005	194	1500	500	3620	10	1	38825568	1953	4.48	0.54	12	0.20	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.31	N	046440	500	194 억		1668569	N	N	7	N	00	N
3	20240430	150527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-10	5	-0.20	388288155	77582	132.79	5020	5040	4980	6530	3530	5030	5004.87	4.30	0	-19813	5103	5066	5023	4986	4943	5085	5005	194	1500	500	3620	10	1	38825568	1949	4.47	0.54	12	0.20	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.31	N	046440	500	194 억		1668569	N	N	10	N	00	N
4	20240430	140528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-30	5	-0.60	272026660	54319	92.98	5020	5040	4980	6530	3530	5030	5007.95	4.30	0	-9233	5103	5066	5023	4986	4943	5085	5005	194	1500	500	3620	10	1	38825568	1941	4.45	0.54	12	0.14	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.31	N	046440	500	194 억		1668569	N	N	10	N	00	N
5	20240430	130527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-20	5	-0.40	105658940	21015	35.97	5020	5040	5010	6530	3530	5030	5027.79	4.30	0	-3918	5103	5066	5023	4986	4943	5085	5005	194	1500	500	3620	10	1	38825568	1945	4.46	0.54	12	0.05	1124.00	9271.00	9010	20230629	-44.40	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	9010	-44.40	20230629	4650	7.74	20231027	3.31	N	046440	500	194 억		1668569	N	N	10	N	00	N
6	20240430	120527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	0	3	0.00	80628900	16027	27.43	5020	5040	5010	6530	3530	5030	5030.82	4.30	0	-2226	5103	5066	5023	4986	4943	5085	5005	194	1500	500	3620	10	1	38825568	1953	4.48	0.54	12	0.04	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.31	N	046440	500	194 억		1668569	N	N	10	N	00	N
7	20240430	110526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	0	3	0.00	71187780	14151	24.22	5020	5040	5010	6530	3530	5030	5030.58	4.30	0	-2608	5103	5066	5023	4986	4943	5085	5005	194	1500	500	3620	10	1	38825568	1953	4.48	0.54	12	0.04	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.31	N	046440	500	194 억		1668569	N	N	10	N	00	N
8	20240430	100525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	10	2	0.20	35698040	7100	12.15	5020	5040	5010	6530	3530	5030	5027.89	4.30	0	-2572	5103	5066	5023	4986	4943	5085	5005	194	1500	500	3620	10	1	38825568	1957	4.48	0.54	12	0.02	1124.00	9271.00	9010	20230629	-44.06	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	9010	-44.06	20230629	4650	8.39	20231027	3.31	N	046440	500	194 억		1668569	N	N	10	N	00	N
9	20240430	090534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	0	3	0.00	15117050	3008	5.15	5020	5040	5010	6530	3530	5030	5025.62	4.30	0	-2673	5103	5066	5023	4986	4943	5085	5005	194	1500	500	3620	10	1	38825568	1953	4.48	0.54	12	0.01	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.31	N	046440	500	194 억		1668569	N	N	10	N	00	N
10	20240429	160515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	35	2	0.70	292551330	58190	216.34	5020	5060	4980	6490	3500	4995	5027.52	4.27	0	10180	5048	5021	5003	4976	4958	5012	4967	194	1495	500	3590	10	1	38825568	1953	4.48	0.54	12	0.15	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.36	N	046440	500	194 억		1658454	N	N	10	N	00	N
11	20240429	150526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	15	2	0.30	276029580	54899	204.11	5020	5060	4980	6490	3500	4995	5027.95	4.27	0	10320	5048	5021	5003	4976	4958	5012	4967	194	1495	500	3590	10	1	38825568	1945	4.46	0.54	12	0.14	1124.00	9271.00	9010	20230629	-44.40	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	9010	-44.40	20230629	4650	7.74	20231027	3.36	N	046440	500	194 억		1658454	N	N	18	N	00	N
12	20240429	140507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	45	2	0.90	213012750	42329	157.37	5020	5060	4980	6490	3500	4995	5032.31	4.27	0	16610	5048	5021	5003	4976	4958	5012	4967	194	1495	500	3590	10	1	38825568	1957	4.48	0.54	12	0.11	1124.00	9271.00	9010	20230629	-44.06	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	9010	-44.06	20230629	4650	8.39	20231027	3.36	N	046440	500	194 억		1658454	N	N	18	N	00	N
13	20240429	130525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	55	2	1.10	171331230	34064	126.65	5020	5060	4980	6490	3500	4995	5029.69	4.27	0	15220	5048	5021	5003	4976	4958	5012	4967	194	1495	500	3590	10	1	38825568	1961	4.49	0.54	12	0.09	1124.00	9271.00	9010	20230629	-43.95	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	9010	-43.95	20230629	4650	8.60	20231027	3.36	N	046440	500	194 억		1658454	N	N	18	N	00	N
14	20240429	120524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	55	2	1.10	129812370	25825	96.01	5020	5060	4980	6490	3500	4995	5026.62	4.27	0	9588	5048	5021	5003	4976	4958	5012	4967	194	1495	500	3590	10	1	38825568	1961	4.49	0.54	12	0.07	1124.00	9271.00	9010	20230629	-43.95	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	9010	-43.95	20230629	4650	8.60	20231027	3.36	N	046440	500	194 억		1658454	N	N	18	N	00	N
15	20240429	110512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	65	2	1.30	102477670	20392	75.82	5020	5060	4980	6490	3500	4995	5025.39	4.27	0	8373	5048	5021	5003	4976	4958	5012	4967	194	1495	500	3590	10	1	38825568	1965	4.50	0.55	12	0.05	1124.00	9271.00	9010	20230629	-43.84	4650	20231027	8.82	5720	-11.54	20240215	4765	6.19	20240418	9010	-43.84	20230629	4650	8.82	20231027	3.36	N	046440	500	194 억		1658454	N	N	18	N	00	N
16	20240429	100525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	35	2	0.70	67665670	13492	50.16	5020	5040	4980	6490	3500	4995	5015.24	4.27	0	8586	5048	5021	5003	4976	4958	5012	4967	194	1495	500	3590	10	1	38825568	1953	4.48	0.54	12	0.03	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.36	N	046440	500	194 억		1658454	N	N	18	N	00	N
17	20240429	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	5	2	0.10	3577260	715	2.66	5020	5020	4995	6490	3500	4995	5003.16	4.27	0	-294	5048	5021	5003	4976	4958	5012	4967	194	1495	500	3590	10	1	38825568	1941	4.45	0.54	12	0.00	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.36	N	046440	500	194 억		1658454	N	N	18	N	00	N
18	20240426	160523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4995	-25	5	-0.50	128612950	25735	92.39	5030	5030	4985	6520	3520	5020	4997.59	4.28	0	-2189	5063	5041	5008	4986	4953	5025	4970	194	1500	500	3610	5	1	38825568	1939	4.44	0.54	12	0.07	1124.00	9271.00	9010	20230629	-44.56	4650	20231027	7.42	5720	-12.67	20240215	4765	4.83	20240418	9010	-44.56	20230629	4650	7.42	20231027	3.37	N	046440	500	194 억		1662737	N	N	18	N	00	N
19	20240426	150523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-20	5	-0.40	109731010	21955	78.82	5030	5030	4985	6520	3520	5020	4998.00	4.28	0	-2380	5063	5041	5008	4986	4953	5025	4970	194	1500	500	3610	10	1	38825568	1941	4.45	0.54	12	0.06	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.37	N	046440	500	194 억		1662737	N	N	18	N	00	N
20	20240426	140521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-20	5	-0.40	89134325	17831	64.01	5030	5030	4985	6520	3520	5020	4998.84	4.28	0	-2379	5063	5041	5008	4986	4953	5025	4970	194	1500	500	3610	10	1	38825568	1941	4.45	0.54	12	0.05	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.37	N	046440	500	194 억		1662737	N	N	18	N	00	N
21	20240426	130521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-20	5	-0.40	54804325	10951	39.31	5030	5030	4985	6520	3520	5020	5004.50	4.28	0	-2378	5063	5041	5008	4986	4953	5025	4970	194	1500	500	3610	10	1	38825568	1941	4.45	0.54	12	0.03	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.37	N	046440	500	194 억		1662737	N	N	18	N	00	N
22	20240426	120522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-20	5	-0.40	52235315	10437	37.47	5030	5030	4985	6520	3520	5020	5004.82	4.28	0	-2378	5063	5041	5008	4986	4953	5025	4970	194	1500	500	3610	10	1	38825568	1941	4.45	0.54	12	0.03	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.37	N	046440	500	194 억		1662737	N	N	18	N	00	N
23	20240426	110521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4990	-30	5	-0.60	42193180	8425	30.24	5030	5030	4985	6520	3520	5020	5008.09	4.28	0	-1637	5063	5041	5008	4986	4953	5025	4970	194	1500	500	3610	5	1	38825568	1937	4.44	0.54	12	0.02	1124.00	9271.00	9010	20230629	-44.62	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	9010	-44.62	20230629	4650	7.31	20231027	3.37	N	046440	500	194 억		1662737	N	N	18	N	00	N
24	20240426	100521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5010	-10	5	-0.20	23900110	4764	17.10	5030	5030	4995	6520	3520	5020	5016.82	4.28	0	591	5063	5041	5008	4986	4953	5025	4970	194	1500	500	3610	10	1	38825568	1945	4.46	0.54	12	0.01	1124.00	9271.00	9010	20230629	-44.40	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	9010	-44.40	20230629	4650	7.74	20231027	3.37	N	046440	500	194 억		1662737	N	N	18	N	00	N
25	20240426	090524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5010	-10	5	-0.20	17007870	3388	12.16	5030	5030	5010	6520	3520	5020	5020.03	4.28	0	665	5063	5041	5008	4986	4953	5025	4970	194	1500	500	3610	10	1	38825568	1945	4.46	0.54	12	0.01	1124.00	9271.00	9010	20230629	-44.40	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	9010	-44.40	20230629	4650	7.74	20231027	3.37	N	046440	500	194 억		1662737	N	N	18	N	00	N
26	20240425	160518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	-10	5	-0.20	138084630	27614	92.90	5030	5030	4975	6530	3530	5030	5000.53	4.26	0	10126	5070	5050	5030	5010	4990	5040	5000	194	1500	500	3620	10	1	38825568	1949	4.47	0.54	12	0.07	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.37	N	046440	500	194 억		1652612	N	N	18	N	00	N
27	20240425	150523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4990	-40	5	-0.80	127281350	25460	85.65	5030	5030	4975	6530	3530	5030	4999.27	4.26	0	10095	5070	5050	5030	5010	4990	5040	5000	194	1500	500	3620	5	1	38825568	1937	4.44	0.54	12	0.07	1124.00	9271.00	9010	20230629	-44.62	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	9010	-44.62	20230629	4650	7.31	20231027	3.37	N	046440	500	194 억		1652612	N	N	91	N	00	N
28	20240425	140519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-30	5	-0.60	102715095	20542	69.10	5030	5030	4975	6530	3530	5030	5000.25	4.26	0	9341	5070	5050	5030	5010	4990	5040	5000	194	1500	500	3620	10	1	38825568	1941	4.45	0.54	12	0.05	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.37	N	046440	500	194 억		1652612	N	N	91	N	00	N
29	20240425	130521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-30	5	-0.60	92829655	18566	62.46	5030	5030	4975	6530	3530	5030	4999.98	4.26	0	8014	5070	5050	5030	5010	4990	5040	5000	194	1500	500	3620	10	1	38825568	1941	4.45	0.54	12	0.05	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.37	N	046440	500	194 억		1652612	N	N	91	N	00	N
30	20240425	120518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	-10	5	-0.20	89993475	17999	60.55	5030	5030	4975	6530	3530	5030	4999.92	4.26	0	7568	5070	5050	5030	5010	4990	5040	5000	194	1500	500	3620	10	1	38825568	1949	4.47	0.54	12	0.05	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.37	N	046440	500	194 억		1652612	N	N	91	N	00	N
31	20240425	110520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5010	-20	5	-0.40	70802405	14169	47.67	5030	5030	4975	6530	3530	5030	4996.99	4.26	0	7137	5070	5050	5030	5010	4990	5040	5000	194	1500	500	3620	10	1	38825568	1945	4.46	0.54	12	0.04	1124.00	9271.00	9010	20230629	-44.40	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	9010	-44.40	20230629	4650	7.74	20231027	3.37	N	046440	500	194 억		1652612	N	N	91	N	00	N
32	20240425	100519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5010	-20	5	-0.40	39435410	7885	26.53	5030	5030	4975	6530	3530	5030	5001.32	4.26	0	3087	5070	5050	5030	5010	4990	5040	5000	194	1500	500	3620	10	1	38825568	1945	4.46	0.54	12	0.02	1124.00	9271.00	9010	20230629	-44.40	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	9010	-44.40	20230629	4650	7.74	20231027	3.37	N	046440	500	194 억		1652612	N	N	91	N	00	N
33	20240425	090521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	0	3	0.00	2221675	443	1.49	5030	5030	4975	6530	3530	5030	5015.07	4.26	0	-74	5070	5050	5030	5010	4990	5040	5000	194	1500	500	3620	10	1	38825568	1953	4.48	0.54	12	0.00	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.37	N	046440	500	194 억		1652612	N	N	91	N	00	N
34	20240424	160518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	20	2	0.40	147001010	29247	59.83	5050	5050	5010	6510	3510	5010	5026.19	4.27	0	-3361	5096	5052	5016	4972	4936	5075	4995	194	1500	500	3600	10	1	38825568	1953	4.48	0.54	12	0.08	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.38	N	046440	500	194 억		1655971	N	N	91	N	00	N
35	20240424	150518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	20	2	0.40	135922450	27043	55.32	5050	5050	5010	6510	3510	5010	5026.16	4.27	0	-3456	5096	5052	5016	4972	4936	5075	4995	194	1500	500	3600	10	1	38825568	1953	4.48	0.54	12	0.07	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.38	N	046440	500	194 억		1655971	N	N	174	N	00	N
36	20240424	140517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	20	2	0.40	106938560	21271	43.51	5050	5050	5010	6510	3510	5010	5027.43	4.27	0	-4878	5096	5052	5016	4972	4936	5075	4995	194	1500	500	3600	10	1	38825568	1953	4.48	0.54	12	0.05	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.38	N	046440	500	194 억		1655971	N	N	174	N	00	N
37	20240424	130523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	10	2	0.20	92113980	18319	37.47	5050	5050	5010	6510	3510	5010	5028.33	4.27	0	-5170	5096	5052	5016	4972	4936	5075	4995	194	1500	500	3600	10	1	38825568	1949	4.47	0.54	12	0.05	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.38	N	046440	500	194 억		1655971	N	N	174	N	00	N
38	20240424	120519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	20	2	0.40	81401900	16186	33.11	5050	5050	5010	6510	3510	5010	5029.15	4.27	0	-5170	5096	5052	5016	4972	4936	5075	4995	194	1500	500	3600	10	1	38825568	1953	4.48	0.54	12	0.04	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.38	N	046440	500	194 억		1655971	N	N	174	N	00	N
39	20240424	110516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	30	2	0.60	70676650	14058	28.76	5050	5050	5010	6510	3510	5010	5027.50	4.27	0	-4824	5096	5052	5016	4972	4936	5075	4995	194	1500	500	3600	10	1	38825568	1957	4.48	0.54	12	0.04	1124.00	9271.00	9010	20230629	-44.06	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	9010	-44.06	20230629	4650	8.39	20231027	3.38	N	046440	500	194 억		1655971	N	N	174	N	00	N
40	20240424	100516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	30	2	0.60	48071720	9553	19.54	5050	5050	5010	6510	3510	5010	5032.11	4.27	0	-3740	5096	5052	5016	4972	4936	5075	4995	194	1500	500	3600	10	1	38825568	1957	4.48	0.54	12	0.02	1124.00	9271.00	9010	20230629	-44.06	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	9010	-44.06	20230629	4650	8.39	20231027	3.38	N	046440	500	194 억		1655971	N	N	174	N	00	N
41	20240424	090518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	20	2	0.40	3621890	720	1.47	5050	5050	5020	6510	3510	5010	5030.40	4.27	0	-485	5096	5052	5016	4972	4936	5075	4995	194	1500	500	3600	10	1	38825568	1953	4.48	0.54	12	0.00	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.38	N	046440	500	194 억		1655971	N	N	174	N	00	N
42	20240423	160502	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5010	-10	5	-0.20	240786645	48062	71.87	5000	5060	4980	6520	3520	5020	5009.92	4.30	0	-12968	5110	5065	4975	4930	4840	5087	4952	194	1500	500	3610	10	1	38825568	1945	4.46	0.54	12	0.12	1124.00	9271.00	9010	20230629	-44.40	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	9010	-44.40	20230629	4650	7.74	20231027	3.37	N	046440	500	194 억		1668861	N	N	174	N	00	N
43	20240423	150516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4990	-30	5	-0.60	216814430	43274	64.71	5000	5060	4980	6520	3520	5020	5010.27	4.30	0	-10740	5110	5065	4975	4930	4840	5087	4952	194	1500	500	3610	5	1	38825568	1937	4.44	0.54	12	0.11	1124.00	9271.00	9010	20230629	-44.62	4650	20231027	7.31	5720	-12.76	20240215	4765	4.72	20240418	9010	-44.62	20230629	4650	7.31	20231027	3.37	N	046440	500	194 억		1668861	N	N	17	N	00	N
44	20240423	140517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4985	-35	5	-0.70	193008395	38507	57.58	5000	5060	4985	6520	3520	5020	5012.29	4.30	0	-8548	5110	5065	4975	4930	4840	5087	4952	194	1500	500	3610	5	1	38825568	1935	4.44	0.54	12	0.10	1124.00	9271.00	9010	20230629	-44.67	4650	20231027	7.20	5720	-12.85	20240215	4765	4.62	20240418	9010	-44.67	20230629	4650	7.20	20231027	3.37	N	046440	500	194 억		1668861	N	N	17	N	00	N
45	20240423	130514	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-20	5	-0.40	166041100	33103	49.50	5000	5060	4985	6520	3520	5020	5015.89	4.30	0	-7260	5110	5065	4975	4930	4840	5087	4952	194	1500	500	3610	10	1	38825568	1941	4.45	0.54	12	0.09	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.37	N	046440	500	194 억		1668861	N	N	17	N	00	N
46	20240423	120515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-20	5	-0.40	145975490	29082	43.49	5000	5060	4995	6520	3520	5020	5019.44	4.30	0	-6278	5110	5065	4975	4930	4840	5087	4952	194	1500	500	3610	10	1	38825568	1941	4.45	0.54	12	0.07	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.37	N	046440	500	194 억		1668861	N	N	17	N	00	N
47	20240423	110514	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	0	3	0.00	120338420	23952	35.81	5000	5060	4995	6520	3520	5020	5024.15	4.30	0	-2283	5110	5065	4975	4930	4840	5087	4952	194	1500	500	3610	10	1	38825568	1949	4.47	0.54	12	0.06	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.37	N	046440	500	194 억		1668861	N	N	17	N	00	N
48	20240423	100515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	0	3	0.00	73240940	14571	21.79	5000	5060	5000	6520	3520	5020	5026.49	4.30	0	1276	5110	5065	4975	4930	4840	5087	4952	194	1500	500	3610	10	1	38825568	1949	4.47	0.54	12	0.04	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.37	N	046440	500	194 억		1668861	N	N	17	N	00	N
49	20240423	090515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	0	3	0.00	25355000	5068	7.58	5000	5030	5000	6520	3520	5020	5002.96	4.30	0	651	5110	5065	4975	4930	4840	5087	4952	194	1500	500	3610	10	1	38825568	1949	4.47	0.54	12	0.01	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.37	N	046440	500	194 억		1668861	N	N	17	N	00	N
50	20240422	160515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	130	2	2.66	331356955	66576	132.81	4890	5020	4885	6350	3425	4890	4976.90	4.29	0	3540	4993	4941	4873	4821	4753	4907	4787	194	1460	500	3520	10	1	38825568	1949	4.47	0.54	12	0.17	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.38	N	046440	500	194 억		1665397	N	N	17	N	00	N
51	20240422	150513	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	110	2	2.25	294649170	59250	118.20	4890	5000	4885	6350	3425	4890	4972.98	4.29	0	1893	4993	4941	4873	4821	4753	4907	4787	194	1460	500	3520	10	1	38825568	1941	4.45	0.54	12	0.15	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.38	N	046440	500	194 억		1665397	N	N	25	N	00	N
52	20240422	140513	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4975	85	2	1.74	216071995	43473	86.73	4890	5000	4885	6350	3425	4890	4970.26	4.29	0	4155	4993	4941	4873	4821	4753	4907	4787	194	1460	500	3520	5	1	38825568	1932	4.43	0.54	12	0.11	1124.00	9271.00	9010	20230629	-44.78	4650	20231027	6.99	5720	-13.02	20240215	4765	4.41	20240418	9010	-44.78	20230629	4650	6.99	20231027	3.38	N	046440	500	194 억		1665397	N	N	25	N	00	N
53	20240422	130512	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4975	85	2	1.74	196241820	39488	78.78	4890	5000	4885	6350	3425	4890	4969.66	4.29	0	5775	4993	4941	4873	4821	4753	4907	4787	194	1460	500	3520	5	1	38825568	1932	4.43	0.54	12	0.10	1124.00	9271.00	9010	20230629	-44.78	4650	20231027	6.99	5720	-13.02	20240215	4765	4.41	20240418	9010	-44.78	20230629	4650	6.99	20231027	3.38	N	046440	500	194 억		1665397	N	N	25	N	00	N
54	20240422	120512	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4985	95	2	1.94	177504500	35727	71.27	4890	5000	4885	6350	3425	4890	4968.36	4.29	0	6009	4993	4941	4873	4821	4753	4907	4787	194	1460	500	3520	5	1	38825568	1935	4.44	0.54	12	0.09	1124.00	9271.00	9010	20230629	-44.67	4650	20231027	7.20	5720	-12.85	20240215	4765	4.62	20240418	9010	-44.67	20230629	4650	7.20	20231027	3.38	N	046440	500	194 억		1665397	N	N	25	N	00	N
55	20240422	110512	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	110	2	2.25	153929240	30995	61.83	4890	5000	4885	6350	3425	4890	4966.26	4.29	0	6715	4993	4941	4873	4821	4753	4907	4787	194	1460	500	3520	10	1	38825568	1941	4.45	0.54	12	0.08	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.38	N	046440	500	194 억		1665397	N	N	25	N	00	N
56	20240422	100513	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4970	80	2	1.64	64128755	12980	25.89	4890	4970	4885	6350	3425	4890	4940.58	4.29	0	2785	4993	4941	4873	4821	4753	4907	4787	194	1460	500	3520	5	1	38825568	1930	4.42	0.54	12	0.03	1124.00	9271.00	9010	20230629	-44.84	4650	20231027	6.88	5720	-13.11	20240215	4765	4.30	20240418	9010	-44.84	20230629	4650	6.88	20231027	3.38	N	046440	500	194 억		1665397	N	N	25	N	00	N
57	20240422	090512	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4900	10	2	0.20	743990	152	0.30	4890	4900	4885	6350	3425	4890	4894.67	4.29	0	-60	4993	4941	4873	4821	4753	4907	4787	194	1460	500	3520	5	1	38825568	1902	4.36	0.53	12	0.00	1124.00	9271.00	9010	20230629	-45.62	4650	20231027	5.38	5720	-14.34	20240215	4765	2.83	20240418	9010	-45.62	20230629	4650	5.38	20231027	3.38	N	046440	500	194 억		1665397	N	N	25	N	00	N
58	20240419	160451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4890	-20	5	-0.41	243032925	49958	114.67	4910	4925	4805	6380	3440	4910	4864.70	4.30	0	-2789	5006	4957	4861	4812	4716	4982	4837	194	1470	500	3530	5	1	38825568	1899	4.35	0.53	12	0.13	1124.00	9271.00	9010	20230629	-45.73	4650	20231027	5.16	5720	-14.51	20240215	4765	2.62	20240418	9010	-45.73	20230629	4650	5.16	20231027	3.40	N	046440	500	194 억		1668188	N	N	25	N	00	N
59	20240419	150455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4890	-20	5	-0.41	225852785	46441	106.60	4910	4925	4805	6380	3440	4910	4863.22	4.30	0	-2997	5006	4957	4861	4812	4716	4982	4837	194	1470	500	3530	5	1	38825568	1899	4.35	0.53	12	0.12	1124.00	9271.00	9010	20230629	-45.73	4650	20231027	5.16	5720	-14.51	20240215	4765	2.62	20240418	9010	-45.73	20230629	4650	5.16	20231027	3.40	N	046440	500	194 억		1668188	N	N	17	N	00	N
60	20240419	140450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4880	-30	5	-0.61	181440765	37347	85.72	4910	4925	4805	6380	3440	4910	4858.24	4.30	0	-4898	5006	4957	4861	4812	4716	4982	4837	194	1470	500	3530	5	1	38825568	1895	4.34	0.53	12	0.10	1124.00	9271.00	9010	20230629	-45.84	4650	20231027	4.95	5720	-14.69	20240215	4765	2.41	20240418	9010	-45.84	20230629	4650	4.95	20231027	3.40	N	046440	500	194 억		1668188	N	N	17	N	00	N
61	20240419	130452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4870	-40	5	-0.81	169267575	34848	79.99	4910	4925	4805	6380	3440	4910	4857.31	4.30	0	-5264	5006	4957	4861	4812	4716	4982	4837	194	1470	500	3530	5	1	38825568	1891	4.33	0.53	12	0.09	1124.00	9271.00	9010	20230629	-45.95	4650	20231027	4.73	5720	-14.86	20240215	4765	2.20	20240418	9010	-45.95	20230629	4650	4.73	20231027	3.40	N	046440	500	194 억		1668188	N	N	17	N	00	N
62	20240419	120450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4845	-65	5	-1.32	146765575	30202	69.32	4910	4925	4805	6380	3440	4910	4859.47	4.30	0	-5617	5006	4957	4861	4812	4716	4982	4837	194	1470	500	3530	5	1	38825568	1881	4.31	0.52	12	0.08	1124.00	9271.00	9010	20230629	-46.23	4650	20231027	4.19	5720	-15.30	20240215	4765	1.68	20240418	9010	-46.23	20230629	4650	4.19	20231027	3.40	N	046440	500	194 억		1668188	N	N	17	N	00	N
63	20240419	110455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4850	-60	5	-1.22	89511545	18330	42.07	4910	4925	4845	6380	3440	4910	4883.34	4.30	0	-5178	5006	4957	4861	4812	4716	4982	4837	194	1470	500	3530	5	1	38825568	1883	4.31	0.52	12	0.05	1124.00	9271.00	9010	20230629	-46.17	4650	20231027	4.30	5720	-15.21	20240215	4765	1.78	20240418	9010	-46.17	20230629	4650	4.30	20231027	3.40	N	046440	500	194 억		1668188	N	N	17	N	00	N
64	20240419	100453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4915	5	2	0.10	40216765	8222	18.87	4910	4925	4850	6380	3440	4910	4891.36	4.30	0	-652	5006	4957	4861	4812	4716	4982	4837	194	1470	500	3530	5	1	38825568	1908	4.37	0.53	12	0.02	1124.00	9271.00	9010	20230629	-45.45	4650	20231027	5.70	5720	-14.07	20240215	4765	3.15	20240418	9010	-45.45	20230629	4650	5.70	20231027	3.40	N	046440	500	194 억		1668188	N	N	17	N	00	N
65	20240419	090449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4915	5	2	0.10	4699920	957	2.20	4910	4925	4900	6380	3440	4910	4911.10	4.30	0	-207	5006	4957	4861	4812	4716	4982	4837	194	1470	500	3530	5	1	38825568	1908	4.37	0.53	12	0.00	1124.00	9271.00	9010	20230629	-45.45	4650	20231027	5.70	5720	-14.07	20240215	4765	3.15	20240418	9010	-45.45	20230629	4650	5.70	20231027	3.40	N	046440	500	194 억		1668188	N	N	17	N	00	N
66	20240418	160449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4910	115	2	2.40	211115640	43345	124.54	4765	4910	4765	6230	3360	4795	4870.47	4.26	0	15455	4895	4845	4820	4770	4745	4832	4757	194	1435	500	3450	5	1	38825568	1906	4.37	0.53	12	0.11	1124.00	9271.00	9010	20230629	-45.50	4650	20231027	5.59	5720	-14.16	20240215	4765	3.04	20240418	9010	-45.50	20230629	4650	5.59	20231027	3.42	N	046440	500	194 억		1652484	N	N	17	N	00	N
67	20240418	150449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4905	110	2	2.29	190234080	39091	112.32	4765	4910	4765	6230	3360	4795	4866.44	4.26	0	14350	4895	4845	4820	4770	4745	4832	4757	194	1435	500	3450	5	1	38825568	1904	4.36	0.53	12	0.10	1124.00	9271.00	9010	20230629	-45.56	4650	20231027	5.48	5720	-14.25	20240215	4765	2.94	20240418	9010	-45.56	20230629	4650	5.48	20231027	3.42	N	046440	500	194 억		1652484	N	N	20	N	00	N
68	20240418	140452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4895	100	2	2.09	143762600	29593	85.03	4765	4905	4765	6230	3360	4795	4857.99	4.26	0	7397	4895	4845	4820	4770	4745	4832	4757	194	1435	500	3450	5	1	38825568	1901	4.35	0.53	12	0.08	1124.00	9271.00	9010	20230629	-45.67	4650	20231027	5.27	5720	-14.42	20240215	4765	2.73	20240418	9010	-45.67	20230629	4650	5.27	20231027	3.42	N	046440	500	194 억		1652484	N	N	20	N	00	N
69	20240418	130450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4895	100	2	2.09	132989800	27392	78.71	4765	4905	4765	6230	3360	4795	4855.06	4.26	0	7074	4895	4845	4820	4770	4745	4832	4757	194	1435	500	3450	5	1	38825568	1901	4.35	0.53	12	0.07	1124.00	9271.00	9010	20230629	-45.67	4650	20231027	5.27	5720	-14.42	20240215	4765	2.73	20240418	9010	-45.67	20230629	4650	5.27	20231027	3.42	N	046440	500	194 억		1652484	N	N	20	N	00	N
70	20240418	120450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4870	75	2	1.56	73860275	15278	43.90	4765	4875	4765	6230	3360	4795	4834.42	4.26	0	5760	4895	4845	4820	4770	4745	4832	4757	194	1435	500	3450	5	1	38825568	1891	4.33	0.53	12	0.04	1124.00	9271.00	9010	20230629	-45.95	4650	20231027	4.73	5720	-14.86	20240215	4765	2.20	20240418	9010	-45.95	20230629	4650	4.73	20231027	3.42	N	046440	500	194 억		1652484	N	N	20	N	00	N
71	20240418	110450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4865	70	2	1.46	72146235	14926	42.89	4765	4875	4765	6230	3360	4795	4833.59	4.26	0	5760	4895	4845	4820	4770	4745	4832	4757	194	1435	500	3450	5	1	38825568	1889	4.33	0.52	12	0.04	1124.00	9271.00	9010	20230629	-46.00	4650	20231027	4.62	5720	-14.95	20240215	4765	2.10	20240418	9010	-46.00	20230629	4650	4.62	20231027	3.42	N	046440	500	194 억		1652484	N	N	20	N	00	N
72	20240418	100451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4875	80	2	1.67	54824185	11364	32.65	4765	4875	4765	6230	3360	4795	4824.37	4.26	0	6042	4895	4845	4820	4770	4745	4832	4757	194	1435	500	3450	5	1	38825568	1893	4.34	0.53	12	0.03	1124.00	9271.00	9010	20230629	-45.89	4650	20231027	4.84	5720	-14.77	20240215	4765	2.31	20240418	9010	-45.89	20230629	4650	4.84	20231027	3.42	N	046440	500	194 억		1652484	N	N	20	N	00	N
73	20240418	090449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4810	15	2	0.31	11685885	2451	7.04	4765	4850	4765	6230	3360	4795	4767.80	4.26	0	783	4895	4845	4820	4770	4745	4832	4757	194	1435	500	3450	5	1	38825568	1868	4.28	0.52	12	0.01	1124.00	9271.00	9010	20230629	-46.61	4650	20231027	3.44	5720	-15.91	20240215	4765	0.94	20240418	9010	-46.61	20230629	4650	3.44	20231027	3.42	N	046440	500	194 억		1652484	N	N	20	N	00	N
74	20240417	160444	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4795	0	3	0.00	158598130	32931	37.93	4795	4870	4795	6230	3360	4795	4816.11	4.25	0	1532	5018	4906	4843	4731	4668	4875	4700	194	1435	500	3450	5	1	38825568	1862	4.27	0.52	12	0.08	1124.00	9271.00	9010	20230629	-46.78	4650	20231027	3.12	5720	-16.17	20240215	4780	0.31	20240416	9010	-46.78	20230629	4650	3.12	20231027	3.42	N	046440	500	194 억		1650951	N	N	20	N	00	N
75	20240417	150453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4820	25	2	0.52	120983285	25100	28.91	4795	4870	4795	6230	3360	4795	4820.06	4.25	0	1348	5018	4906	4843	4731	4668	4875	4700	194	1435	500	3450	5	1	38825568	1871	4.29	0.52	12	0.06	1124.00	9271.00	9010	20230629	-46.50	4650	20231027	3.66	5720	-15.73	20240215	4780	0.84	20240416	9010	-46.50	20230629	4650	3.66	20231027	3.42	N	046440	500	194 억		1650951	N	N	24	N	00	N
76	20240417	140449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4825	30	2	0.63	86077710	17851	20.56	4795	4870	4795	6230	3360	4795	4822.03	4.25	0	1152	5018	4906	4843	4731	4668	4875	4700	194	1435	500	3450	5	1	38825568	1873	4.29	0.52	12	0.05	1124.00	9271.00	9010	20230629	-46.45	4650	20231027	3.76	5720	-15.65	20240215	4780	0.94	20240416	9010	-46.45	20230629	4650	3.76	20231027	3.42	N	046440	500	194 억		1650951	N	N	24	N	00	N
77	20240417	130452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4835	40	2	0.83	79669070	16523	19.03	4795	4870	4795	6230	3360	4795	4821.72	4.25	0	888	5018	4906	4843	4731	4668	4875	4700	194	1435	500	3450	5	1	38825568	1877	4.30	0.52	12	0.04	1124.00	9271.00	9010	20230629	-46.34	4650	20231027	3.98	5720	-15.47	20240215	4780	1.15	20240416	9010	-46.34	20230629	4650	3.98	20231027	3.42	N	046440	500	194 억		1650951	N	N	24	N	00	N
78	20240417	120451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4825	30	2	0.63	67047150	13906	16.02	4795	4870	4795	6230	3360	4795	4821.47	4.25	0	937	5018	4906	4843	4731	4668	4875	4700	194	1435	500	3450	5	1	38825568	1873	4.29	0.52	12	0.04	1124.00	9271.00	9010	20230629	-46.45	4650	20231027	3.76	5720	-15.65	20240215	4780	0.94	20240416	9010	-46.45	20230629	4650	3.76	20231027	3.42	N	046440	500	194 억		1650951	N	N	24	N	00	N
79	20240417	110454	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4830	35	2	0.73	41848515	8677	9.99	4795	4870	4795	6230	3360	4795	4822.96	4.25	0	-930	5018	4906	4843	4731	4668	4875	4700	194	1435	500	3450	5	1	38825568	1875	4.30	0.52	12	0.02	1124.00	9271.00	9010	20230629	-46.39	4650	20231027	3.87	5720	-15.56	20240215	4780	1.05	20240416	9010	-46.39	20230629	4650	3.87	20231027	3.42	N	046440	500	194 억		1650951	N	N	24	N	00	N
80	20240417	100449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4845	50	2	1.04	24474040	5071	5.84	4795	4870	4795	6230	3360	4795	4826.34	4.25	0	105	5018	4906	4843	4731	4668	4875	4700	194	1435	500	3450	5	1	38825568	1881	4.31	0.52	12	0.01	1124.00	9271.00	9010	20230629	-46.23	4650	20231027	4.19	5720	-15.30	20240215	4780	1.36	20240416	9010	-46.23	20230629	4650	4.19	20231027	3.42	N	046440	500	194 억		1650951	N	N	24	N	00	N
81	20240417	090447	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4835	40	2	0.83	7876200	1642	1.89	4795	4840	4795	6230	3360	4795	4796.72	4.25	0	0	5018	4906	4843	4731	4668	4875	4700	194	1435	500	3450	5	1	38825568	1877	4.30	0.52	12	0.00	1124.00	9271.00	9010	20230629	-46.34	4650	20231027	3.98	5720	-15.47	20240215	4780	1.15	20240416	9010	-46.34	20230629	4650	3.98	20231027	3.42	N	046440	500	194 억		1650951	N	N	24	N	00	N
82	20240416	160451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4795	-140	5	-2.84	413870245	85711	213.33	4850	4955	4780	6410	3455	4935	4828.52	4.31	0	-22054	5021	4977	4906	4862	4791	5000	4885	194	1475	500	3550	5	1	38825568	1862	4.27	0.52	12	0.22	1124.00	9271.00	9010	20230629	-46.78	4650	20231027	3.12	5720	-16.17	20240215	4780	0.31	20240416	9010	-46.78	20230629	4650	3.12	20231027	3.44	N	046440	500	194 억		1672957	N	N	24	N	00	N
83	20240416	150448	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4790	-145	5	-2.94	354771995	73371	182.61	4850	4955	4780	6410	3455	4935	4835.10	4.31	0	-22051	5021	4977	4906	4862	4791	5000	4885	194	1475	500	3550	5	1	38825568	1860	4.26	0.52	12	0.19	1124.00	9271.00	9010	20230629	-46.84	4650	20231027	3.01	5720	-16.26	20240215	4780	0.21	20240416	9010	-46.84	20230629	4650	3.01	20231027	3.44	N	046440	500	194 억		1672957	N	N	19	N	00	N
84	20240416	140447	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4805	-130	5	-2.63	294017985	60697	151.07	4850	4955	4800	6410	3455	4935	4843.79	4.31	0	-14115	5021	4977	4906	4862	4791	5000	4885	194	1475	500	3550	5	1	38825568	1866	4.27	0.52	12	0.16	1124.00	9271.00	9010	20230629	-46.67	4650	20231027	3.33	5720	-16.00	20240215	4800	0.10	20240416	9010	-46.67	20230629	4650	3.33	20231027	3.44	N	046440	500	194 억		1672957	N	N	19	N	00	N
85	20240416	130449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4850	-85	5	-1.72	207899845	42798	106.52	4850	4955	4810	6410	3455	4935	4857.41	4.31	0	-9215	5021	4977	4906	4862	4791	5000	4885	194	1475	500	3550	5	1	38825568	1883	4.31	0.52	12	0.11	1124.00	9271.00	9010	20230629	-46.17	4650	20231027	4.30	5720	-15.21	20240215	4810	0.83	20240416	9010	-46.17	20230629	4650	4.30	20231027	3.44	N	046440	500	194 억		1672957	N	N	19	N	00	N
86	20240416	120451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4815	-120	5	-2.43	187093605	38498	95.82	4850	4955	4815	6410	3455	4935	4859.51	4.31	0	-7354	5021	4977	4906	4862	4791	5000	4885	194	1475	500	3550	5	1	38825568	1869	4.28	0.52	12	0.10	1124.00	9271.00	9010	20230629	-46.56	4650	20231027	3.55	5720	-15.82	20240215	4815	0.00	20240416	9010	-46.56	20230629	4650	3.55	20231027	3.44	N	046440	500	194 억		1672957	N	N	19	N	00	N
87	20240416	110449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4850	-85	5	-1.72	150826735	30988	77.13	4850	4955	4840	6410	3455	4935	4866.91	4.31	0	-5315	5021	4977	4906	4862	4791	5000	4885	194	1475	500	3550	5	1	38825568	1883	4.31	0.52	12	0.08	1124.00	9271.00	9010	20230629	-46.17	4650	20231027	4.30	5720	-15.21	20240215	4835	0.31	20240415	9010	-46.17	20230629	4650	4.30	20231027	3.44	N	046440	500	194 억		1672957	N	N	19	N	00	N
88	20240416	100442	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4890	-45	5	-0.91	45261795	9233	22.98	4850	4955	4850	6410	3455	4935	4901.60	4.31	0	-2109	5021	4977	4906	4862	4791	5000	4885	194	1475	500	3550	5	1	38825568	1899	4.35	0.53	12	0.02	1124.00	9271.00	9010	20230629	-45.73	4650	20231027	5.16	5720	-14.51	20240215	4835	1.14	20240415	9010	-45.73	20230629	4650	5.16	20231027	3.44	N	046440	500	194 억		1672957	N	N	19	N	00	N
89	20240416	090443	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4905	-30	5	-0.61	8445205	1730	4.31	4850	4955	4850	6410	3455	4935	4876.18	4.31	0	93	5021	4977	4906	4862	4791	5000	4885	194	1475	500	3550	5	1	38825568	1904	4.36	0.53	12	0.00	1124.00	9271.00	9010	20230629	-45.56	4650	20231027	5.48	5720	-14.25	20240215	4835	1.45	20240415	9010	-45.56	20230629	4650	5.48	20231027	3.44	N	046440	500	194 억		1672957	N	N	19	N	00	N
90	20240415	160442	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4935	-15	5	-0.30	195896020	40061	128.88	4885	4950	4835	6430	3465	4950	4889.89	4.31	0	-54	5013	4981	4933	4901	4853	4997	4917	194	1480	500	3560	5	1	38825568	1916	4.39	0.53	12	0.10	1124.00	9271.00	9010	20230629	-45.23	4650	20231027	6.13	5720	-13.72	20240215	4835	2.07	20240415	9010	-45.23	20230629	4650	6.13	20231027	3.48	N	046440	500	194 억		1673028	N	N	19	N	00	N
91	20240415	150447	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4920	-30	5	-0.61	180964530	37033	119.14	4885	4950	4835	6430	3465	4950	4886.57	4.31	0	-76	5013	4981	4933	4901	4853	4997	4917	194	1480	500	3560	5	1	38825568	1910	4.38	0.53	12	0.10	1124.00	9271.00	9010	20230629	-45.39	4650	20231027	5.81	5720	-13.99	20240215	4835	1.76	20240415	9010	-45.39	20230629	4650	5.81	20231027	3.48	N	046440	500	194 억		1673028	N	N	14	N	00	N
92	20240415	140440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4915	-35	5	-0.71	152321685	31208	100.40	4885	4940	4835	6430	3465	4950	4880.85	4.31	0	-303	5013	4981	4933	4901	4853	4997	4917	194	1480	500	3560	5	1	38825568	1908	4.37	0.53	12	0.08	1124.00	9271.00	9010	20230629	-45.45	4650	20231027	5.70	5720	-14.07	20240215	4835	1.65	20240415	9010	-45.45	20230629	4650	5.70	20231027	3.48	N	046440	500	194 억		1673028	N	N	14	N	00	N
93	20240415	130438	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4905	-45	5	-0.91	110491630	22680	72.96	4885	4915	4835	6430	3465	4950	4871.76	4.31	0	-2014	5013	4981	4933	4901	4853	4997	4917	194	1480	500	3560	5	1	38825568	1904	4.36	0.53	12	0.06	1124.00	9271.00	9010	20230629	-45.56	4650	20231027	5.48	5720	-14.25	20240215	4835	1.45	20240415	9010	-45.56	20230629	4650	5.48	20231027	3.48	N	046440	500	194 억		1673028	N	N	14	N	00	N
94	20240415	120444	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4890	-60	5	-1.21	95826340	19681	63.32	4885	4915	4835	6430	3465	4950	4868.98	4.31	0	-2934	5013	4981	4933	4901	4853	4997	4917	194	1480	500	3560	5	1	38825568	1899	4.35	0.53	12	0.05	1124.00	9271.00	9010	20230629	-45.73	4650	20231027	5.16	5720	-14.51	20240215	4835	1.14	20240415	9010	-45.73	20230629	4650	5.16	20231027	3.48	N	046440	500	194 억		1673028	N	N	14	N	00	N
95	20240415	110443	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4890	-60	5	-1.21	85211950	17507	56.32	4885	4915	4835	6430	3465	4950	4867.31	4.31	0	-3146	5013	4981	4933	4901	4853	4997	4917	194	1480	500	3560	5	1	38825568	1899	4.35	0.53	12	0.05	1124.00	9271.00	9010	20230629	-45.73	4650	20231027	5.16	5720	-14.51	20240215	4835	1.14	20240415	9010	-45.73	20230629	4650	5.16	20231027	3.48	N	046440	500	194 억		1673028	N	N	14	N	00	N
96	20240415	100443	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4870	-80	5	-1.62	70079590	14395	46.31	4885	4915	4835	6430	3465	4950	4868.33	4.31	0	-3301	5013	4981	4933	4901	4853	4997	4917	194	1480	500	3560	5	1	38825568	1891	4.33	0.53	12	0.04	1124.00	9271.00	9010	20230629	-45.95	4650	20231027	4.73	5720	-14.86	20240215	4835	0.72	20240415	9010	-45.95	20230629	4650	4.73	20231027	3.48	N	046440	500	194 억		1673028	N	N	14	N	00	N
97	20240415	090444	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4865	-85	5	-1.72	23675445	4840	15.57	4885	4915	4855	6430	3465	4950	4891.62	4.31	0	-1536	5013	4981	4933	4901	4853	4997	4917	194	1480	500	3560	5	1	38825568	1889	4.33	0.52	12	0.01	1124.00	9271.00	9010	20230629	-46.00	4650	20231027	4.62	5720	-14.95	20240215	4855	0.21	20240415	9010	-46.00	20230629	4650	4.62	20231027	3.48	N	046440	500	194 억		1673028	N	N	14	N	00	N
98	20240412	160442	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4950	50	2	1.02	152002145	30818	88.07	4885	4965	4885	6370	3430	4900	4932.23	4.31	0	188	4973	4936	4898	4861	4823	4917	4842	194	1470	500	3520	5	1	38825568	1922	4.40	0.53	12	0.08	1124.00	9271.00	9010	20230629	-45.06	4650	20231027	6.45	5720	-13.46	20240215	4860	1.85	20240411	9010	-45.06	20230629	4650	6.45	20231027	3.51	N	046440	500	194 억		1672840	N	N	14	N	00	N
99	20240412	150443	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4925	25	2	0.51	122197830	24785	70.83	4885	4965	4885	6370	3430	4900	4930.31	4.31	0	-364	4973	4936	4898	4861	4823	4917	4842	194	1470	500	3520	5	1	38825568	1912	4.38	0.53	12	0.06	1124.00	9271.00	9010	20230629	-45.34	4650	20231027	5.91	5720	-13.90	20240215	4860	1.34	20240411	9010	-45.34	20230629	4650	5.91	20231027	3.51	N	046440	500	194 억		1672840	N	N	2	N	00	N
100	20240412	140442	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4930	30	2	0.61	95000305	19252	55.02	4885	4965	4885	6370	3430	4900	4934.57	4.31	0	-234	4973	4936	4898	4861	4823	4917	4842	194	1470	500	3520	5	1	38825568	1914	4.39	0.53	12	0.05	1124.00	9271.00	9010	20230629	-45.28	4650	20231027	6.02	5720	-13.81	20240215	4860	1.44	20240411	9010	-45.28	20230629	4650	6.02	20231027	3.51	N	046440	500	194 억		1672840	N	N	2	N	00	N
101	20240412	130437	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4940	40	2	0.82	85334670	17293	49.42	4885	4965	4885	6370	3430	4900	4934.64	4.31	0	214	4973	4936	4898	4861	4823	4917	4842	194	1470	500	3520	5	1	38825568	1918	4.40	0.53	12	0.04	1124.00	9271.00	9010	20230629	-45.17	4650	20231027	6.24	5720	-13.64	20240215	4860	1.65	20240411	9010	-45.17	20230629	4650	6.24	20231027	3.51	N	046440	500	194 억		1672840	N	N	2	N	00	N
102	20240412	120441	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4935	35	2	0.71	76399380	15483	44.25	4885	4965	4885	6370	3430	4900	4934.40	4.31	0	443	4973	4936	4898	4861	4823	4917	4842	194	1470	500	3520	5	1	38825568	1916	4.39	0.53	12	0.04	1124.00	9271.00	9010	20230629	-45.23	4650	20231027	6.13	5720	-13.72	20240215	4860	1.54	20240411	9010	-45.23	20230629	4650	6.13	20231027	3.51	N	046440	500	194 억		1672840	N	N	2	N	00	N
103	20240412	110438	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4950	50	2	1.02	64110460	12997	37.14	4885	4965	4885	6370	3430	4900	4932.71	4.31	0	898	4973	4936	4898	4861	4823	4917	4842	194	1470	500	3520	5	1	38825568	1922	4.40	0.53	12	0.03	1124.00	9271.00	9010	20230629	-45.06	4650	20231027	6.45	5720	-13.46	20240215	4860	1.85	20240411	9010	-45.06	20230629	4650	6.45	20231027	3.51	N	046440	500	194 억		1672840	N	N	2	N	00	N
104	20240412	100439	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4945	45	2	0.92	53115320	10769	30.77	4885	4965	4885	6370	3430	4900	4932.24	4.31	0	717	4973	4936	4898	4861	4823	4917	4842	194	1470	500	3520	5	1	38825568	1920	4.40	0.53	12	0.03	1124.00	9271.00	9010	20230629	-45.12	4650	20231027	6.34	5720	-13.55	20240215	4860	1.75	20240411	9010	-45.12	20230629	4650	6.34	20231027	3.51	N	046440	500	194 억		1672840	N	N	2	N	00	N
105	20240412	090439	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4955	55	2	1.12	13633715	2785	7.96	4885	4965	4885	6370	3430	4900	4895.41	4.31	0	1264	4973	4936	4898	4861	4823	4917	4842	194	1470	500	3520	5	1	38825568	1924	4.41	0.53	12	0.01	1124.00	9271.00	9010	20230629	-45.01	4650	20231027	6.56	5720	-13.37	20240215	4860	1.95	20240411	9010	-45.01	20230629	4650	6.56	20231027	3.51	N	046440	500	194 억		1672840	N	N	2	N	00	N
106	20240411	160435	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4900	-25	5	-0.51	171064565	34871	118.52	4910	4935	4860	6400	3450	4925	4905.70	4.31	0	-899	4971	4947	4926	4902	4881	4960	4915	194	1475	500	3540	5	1	38825568	1902	4.36	0.53	12	0.09	1124.00	9271.00	9010	20230629	-45.62	4650	20231027	5.38	5720	-14.34	20240215	4860	0.82	20240411	9010	-45.62	20230629	4650	5.38	20231027	3.52	N	046440	500	194 억		1673386	N	N	2	N	00	N
107	20240411	150443	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4920	-5	5	-0.10	143662400	29284	99.53	4910	4935	4860	6400	3450	4925	4905.83	4.31	0	-3461	4971	4947	4926	4902	4881	4960	4915	194	1475	500	3540	5	1	38825568	1910	4.38	0.53	12	0.08	1124.00	9271.00	9010	20230629	-45.39	4650	20231027	5.81	5720	-13.99	20240215	4860	1.23	20240411	9010	-45.39	20230629	4650	5.81	20231027	3.52	N	046440	500	194 억		1673386	N	N	124	N	00	N
108	20240411	140440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4925	0	3	0.00	129167110	26335	89.50	4910	4935	4860	6400	3450	4925	4904.77	4.31	0	-3606	4971	4947	4926	4902	4881	4960	4915	194	1475	500	3540	5	1	38825568	1912	4.38	0.53	12	0.07	1124.00	9271.00	9010	20230629	-45.34	4650	20231027	5.91	5720	-13.90	20240215	4860	1.34	20240411	9010	-45.34	20230629	4650	5.91	20231027	3.52	N	046440	500	194 억		1673386	N	N	124	N	00	N
109	20240411	130433	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4925	0	3	0.00	111046375	22652	76.99	4910	4930	4860	6400	3450	4925	4902.28	4.31	0	-3786	4971	4947	4926	4902	4881	4960	4915	194	1475	500	3540	5	1	38825568	1912	4.38	0.53	12	0.06	1124.00	9271.00	9010	20230629	-45.34	4650	20231027	5.91	5720	-13.90	20240215	4860	1.34	20240411	9010	-45.34	20230629	4650	5.91	20231027	3.52	N	046440	500	194 억		1673386	N	N	124	N	00	N
110	20240411	120439	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4925	0	3	0.00	86422025	17649	59.98	4910	4930	4860	6400	3450	4925	4896.71	4.31	0	-3290	4971	4947	4926	4902	4881	4960	4915	194	1475	500	3540	5	1	38825568	1912	4.38	0.53	12	0.05	1124.00	9271.00	9010	20230629	-45.34	4650	20231027	5.91	5720	-13.90	20240215	4860	1.34	20240411	9010	-45.34	20230629	4650	5.91	20231027	3.52	N	046440	500	194 억		1673386	N	N	124	N	00	N
111	20240411	110435	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4915	-10	5	-0.20	60759025	12432	42.25	4910	4920	4860	6400	3450	4925	4887.31	4.31	0	-3423	4971	4947	4926	4902	4881	4960	4915	194	1475	500	3540	5	1	38825568	1908	4.37	0.53	12	0.03	1124.00	9271.00	9010	20230629	-45.45	4650	20231027	5.70	5720	-14.07	20240215	4860	1.13	20240411	9010	-45.45	20230629	4650	5.70	20231027	3.52	N	046440	500	194 억		1673386	N	N	124	N	00	N
112	20240411	100440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4900	-25	5	-0.51	46882240	9600	32.63	4910	4920	4860	6400	3450	4925	4883.57	4.31	0	-3183	4971	4947	4926	4902	4881	4960	4915	194	1475	500	3540	5	1	38825568	1902	4.36	0.53	12	0.02	1124.00	9271.00	9010	20230629	-45.62	4650	20231027	5.38	5720	-14.34	20240215	4860	0.82	20240411	9010	-45.62	20230629	4650	5.38	20231027	3.52	N	046440	500	194 억		1673386	N	N	124	N	00	N
113	20240411	090438	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4895	-30	5	-0.61	3365215	686	2.33	4910	4910	4895	6400	3450	4925	4905.56	4.31	0	-42	4971	4947	4926	4902	4881	4960	4915	194	1475	500	3540	5	1	38825568	1901	4.35	0.53	12	0.00	1124.00	9271.00	9010	20230629	-45.67	4650	20231027	5.27	5720	-14.42	20240215	4895	0.00	20240411	9010	-45.67	20230629	4650	5.27	20231027	3.52	N	046440	500	194 억		1673386	N	N	124	N	00	N
114	20240409	160431	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4925	25	2	0.51	139791935	28421	38.13	4905	4950	4905	6370	3430	4900	4918.61	4.32	0	-3460	5086	4992	4946	4852	4806	4970	4830	194	1470	500	3520	5	1	38825568	1912	4.38	0.53	12	0.07	1124.00	9271.00	9010	20230629	-45.34	4650	20231027	5.91	5720	-13.90	20240215	4900	0.51	20240408	9010	-45.34	20230629	4650	5.91	20231027	3.54	N	046440	500	194 억		1676846	N	N	124	N	00	N
115	20240409	150433	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4915	15	2	0.31	126934585	25807	34.62	4905	4950	4905	6370	3430	4900	4918.61	4.32	0	-3594	5086	4992	4946	4852	4806	4970	4830	194	1470	500	3520	5	1	38825568	1908	4.37	0.53	12	0.07	1124.00	9271.00	9010	20230629	-45.45	4650	20231027	5.70	5720	-14.07	20240215	4900	0.31	20240408	9010	-45.45	20230629	4650	5.70	20231027	3.54	N	046440	500	194 억		1676846	N	N	0	N	00	N
116	20240409	140436	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4915	15	2	0.31	121065010	24613	33.02	4905	4950	4905	6370	3430	4900	4918.74	4.32	0	-3835	5086	4992	4946	4852	4806	4970	4830	194	1470	500	3520	5	1	38825568	1908	4.37	0.53	12	0.06	1124.00	9271.00	9010	20230629	-45.45	4650	20231027	5.70	5720	-14.07	20240215	4900	0.31	20240408	9010	-45.45	20230629	4650	5.70	20231027	3.54	N	046440	500	194 억		1676846	N	N	0	N	00	N
117	20240409	130431	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4920	20	2	0.41	102902280	20915	28.06	4905	4950	4905	6370	3430	4900	4920.02	4.32	0	-3499	5086	4992	4946	4852	4806	4970	4830	194	1470	500	3520	5	1	38825568	1910	4.38	0.53	12	0.05	1124.00	9271.00	9010	20230629	-45.39	4650	20231027	5.81	5720	-13.99	20240215	4900	0.41	20240408	9010	-45.39	20230629	4650	5.81	20231027	3.54	N	046440	500	194 억		1676846	N	N	0	N	00	N
118	20240409	120435	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4915	15	2	0.31	91908875	18679	25.06	4905	4950	4905	6370	3430	4900	4920.44	4.32	0	-3780	5086	4992	4946	4852	4806	4970	4830	194	1470	500	3520	5	1	38825568	1908	4.37	0.53	12	0.05	1124.00	9271.00	9010	20230629	-45.45	4650	20231027	5.70	5720	-14.07	20240215	4900	0.31	20240408	9010	-45.45	20230629	4650	5.70	20231027	3.54	N	046440	500	194 억		1676846	N	N	0	N	00	N
119	20240409	110432	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4915	15	2	0.31	77447040	15738	21.11	4905	4950	4905	6370	3430	4900	4921.02	4.32	0	-2812	5086	4992	4946	4852	4806	4970	4830	194	1470	500	3520	5	1	38825568	1908	4.37	0.53	12	0.04	1124.00	9271.00	9010	20230629	-45.45	4650	20231027	5.70	5720	-14.07	20240215	4900	0.31	20240408	9010	-45.45	20230629	4650	5.70	20231027	3.54	N	046440	500	194 억		1676846	N	N	0	N	00	N
120	20240409	100430	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4940	40	2	0.82	29498625	5983	8.03	4905	4950	4905	6370	3430	4900	4930.41	4.32	0	144	5086	4992	4946	4852	4806	4970	4830	194	1470	500	3520	5	1	38825568	1918	4.40	0.53	12	0.02	1124.00	9271.00	9010	20230629	-45.17	4650	20231027	6.24	5720	-13.64	20240215	4900	0.82	20240408	9010	-45.17	20230629	4650	6.24	20231027	3.54	N	046440	500	194 억		1676846	N	N	0	N	00	N
121	20240409	090438	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4945	45	2	0.92	4426535	902	1.21	4905	4950	4905	6370	3430	4900	4907.47	4.32	0	157	5086	4992	4946	4852	4806	4970	4830	194	1470	500	3520	5	1	38825568	1920	4.40	0.53	12	0.00	1124.00	9271.00	9010	20230629	-45.12	4650	20231027	6.34	5720	-13.55	20240215	4900	0.92	20240408	9010	-45.12	20230629	4650	6.34	20231027	3.54	N	046440	500	194 억		1676846	N	N	0	N	00	N
122	20240408	160427	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4900	-110	5	-2.20	366025510	74155	189.90	5040	5040	4900	6510	3510	5010	4935.97	4.37	0	-21140	5110	5060	5000	4950	4890	5085	4975	194	1500	500	3600	5	1	38825568	1902	4.36	0.53	12	0.19	1124.00	9271.00	9010	20230629	-45.62	4650	20231027	5.38	5720	-14.34	20240215	4900	0.00	20240408	9010	-45.62	20230629	4650	5.38	20231027	3.55	N	046440	500	194 억		1698087	N	N	20	N	00	N
123	20240408	150433	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4935	-75	5	-1.50	294920425	59663	152.79	5040	5040	4910	6510	3510	5010	4943.10	4.37	0	-19563	5110	5060	5000	4950	4890	5085	4975	194	1500	500	3600	5	1	38825568	1916	4.39	0.53	12	0.15	1124.00	9271.00	9010	20230629	-45.23	4650	20231027	6.13	5720	-13.72	20240215	4910	0.51	20240408	9010	-45.23	20230629	4650	6.13	20231027	3.55	N	046440	500	194 억		1698087	N	N	20	N	00	N
124	20240408	140434	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4935	-75	5	-1.50	219517285	44352	113.58	5040	5040	4920	6510	3510	5010	4949.43	4.37	0	-16812	5110	5060	5000	4950	4890	5085	4975	194	1500	500	3600	5	1	38825568	1916	4.39	0.53	12	0.11	1124.00	9271.00	9010	20230629	-45.23	4650	20231027	6.13	5720	-13.72	20240215	4920	0.30	20240408	9010	-45.23	20230629	4650	6.13	20231027	3.55	N	046440	500	194 억		1698087	N	N	20	N	00	N
125	20240408	130431	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4935	-75	5	-1.50	203076265	41022	105.05	5040	5040	4920	6510	3510	5010	4950.42	4.37	0	-16361	5110	5060	5000	4950	4890	5085	4975	194	1500	500	3600	5	1	38825568	1916	4.39	0.53	12	0.11	1124.00	9271.00	9010	20230629	-45.23	4650	20231027	6.13	5720	-13.72	20240215	4920	0.30	20240408	9010	-45.23	20230629	4650	6.13	20231027	3.55	N	046440	500	194 억		1698087	N	N	20	N	00	N
126	20240408	120434	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4935	-75	5	-1.50	183992880	37152	95.14	5040	5040	4920	6510	3510	5010	4952.44	4.37	0	-15492	5110	5060	5000	4950	4890	5085	4975	194	1500	500	3600	5	1	38825568	1916	4.39	0.53	12	0.10	1124.00	9271.00	9010	20230629	-45.23	4650	20231027	6.13	5720	-13.72	20240215	4920	0.30	20240408	9010	-45.23	20230629	4650	6.13	20231027	3.55	N	046440	500	194 억		1698087	N	N	20	N	00	N
127	20240408	110434	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4930	-80	5	-1.60	159956625	32281	82.67	5040	5040	4920	6510	3510	5010	4955.13	4.37	0	-13568	5110	5060	5000	4950	4890	5085	4975	194	1500	500	3600	5	1	38825568	1914	4.39	0.53	12	0.08	1124.00	9271.00	9010	20230629	-45.28	4650	20231027	6.02	5720	-13.81	20240215	4920	0.20	20240408	9010	-45.28	20230629	4650	6.02	20231027	3.55	N	046440	500	194 억		1698087	N	N	20	N	00	N
128	20240408	100430	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4945	-65	5	-1.30	110228930	22210	56.88	5040	5040	4935	6510	3510	5010	4963.03	4.37	0	-10042	5110	5060	5000	4950	4890	5085	4975	194	1500	500	3600	5	1	38825568	1920	4.40	0.53	12	0.06	1124.00	9271.00	9010	20230629	-45.12	4650	20231027	6.34	5720	-13.55	20240215	4935	0.20	20240408	9010	-45.12	20230629	4650	6.34	20231027	3.55	N	046440	500	194 억		1698087	N	N	20	N	00	N
129	20240408	090433	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	10	2	0.20	10251365	2048	5.24	5040	5040	4995	6510	3510	5010	5005.55	4.37	0	-1415	5110	5060	5000	4950	4890	5085	4975	194	1500	500	3600	10	1	38825568	1949	4.47	0.54	12	0.01	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4940	1.62	20240405	9010	-44.28	20230629	4650	7.96	20231027	3.55	N	046440	500	194 억		1698087	N	N	20	N	00	N
130	20240405	160433	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5010	35	2	0.70	193080040	38672	55.91	4950	5050	4940	6460	3485	4975	4992.74	4.37	0	191	5091	5032	4991	4932	4891	5012	4912	194	1485	500	3580	10	1	38825568	1945	4.46	0.54	12	0.10	1124.00	9271.00	9010	20230629	-44.40	4650	20231027	7.74	5720	-12.41	20240215	4940	1.42	20240405	9010	-44.40	20230629	4650	7.74	20231027	3.52	N	046440	500	194 억		1697906	N	N	20	N	00	N
131	20240405	150430	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5000	25	2	0.50	159987585	32053	46.34	4950	5050	4940	6460	3485	4975	4991.35	4.37	0	-611	5091	5032	4991	4932	4891	5012	4912	194	1485	500	3580	10	1	38825568	1941	4.45	0.54	12	0.08	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4940	1.21	20240405	9010	-44.51	20230629	4650	7.53	20231027	3.52	N	046440	500	194 억		1697906	N	N	16	N	00	N
132	20240405	140429	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5020	45	2	0.90	137824165	27617	39.93	4950	5050	4940	6460	3485	4975	4990.56	4.37	0	-348	5091	5032	4991	4932	4891	5012	4912	194	1485	500	3580	10	1	38825568	1949	4.47	0.54	12	0.07	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4940	1.62	20240405	9010	-44.28	20230629	4650	7.96	20231027	3.52	N	046440	500	194 억		1697906	N	N	16	N	00	N
133	20240405	130429	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5020	45	2	0.90	120963745	24253	35.06	4950	5050	4940	6460	3485	4975	4987.58	4.37	0	-626	5091	5032	4991	4932	4891	5012	4912	194	1485	500	3580	10	1	38825568	1949	4.47	0.54	12	0.06	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4940	1.62	20240405	9010	-44.28	20230629	4650	7.96	20231027	3.52	N	046440	500	194 억		1697906	N	N	16	N	00	N
134	20240405	120430	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5020	45	2	0.90	101641115	20396	29.49	4950	5050	4940	6460	3485	4975	4983.38	4.37	0	-602	5091	5032	4991	4932	4891	5012	4912	194	1485	500	3580	10	1	38825568	1949	4.47	0.54	12	0.05	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4940	1.62	20240405	9010	-44.28	20230629	4650	7.96	20231027	3.52	N	046440	500	194 억		1697906	N	N	16	N	00	N
135	20240405	110432	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4990	15	2	0.30	52150025	10498	15.18	4950	4995	4940	6460	3485	4975	4967.62	4.37	0	-1454	5091	5032	4991	4932	4891	5012	4912	194	1485	500	3580	5	1	38825568	1937	4.44	0.54	12	0.03	1124.00	9271.00	9010	20230629	-44.62	4650	20231027	7.31	5720	-12.76	20240215	4940	1.01	20240405	9010	-44.62	20230629	4650	7.31	20231027	3.52	N	046440	500	194 억		1697906	N	N	16	N	00	N
136	20240405	100358	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4990	15	2	0.30	36858550	7431	10.74	4950	4990	4940	6460	3485	4975	4960.11	4.37	0	-254	5091	5032	4991	4932	4891	5012	4912	194	1485	500	3580	5	1	38825568	1937	4.44	0.54	12	0.02	1124.00	9271.00	9010	20230629	-44.62	4650	20231027	7.31	5720	-12.76	20240215	4940	1.01	20240405	9010	-44.62	20230629	4650	7.31	20231027	3.52	N	046440	500	194 억		1697906	N	N	16	N	00	N
137	20240405	090426	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4970	-5	5	-0.10	3876890	783	1.13	4950	4970	4950	6460	3485	4975	4951.33	4.37	0	-11	5091	5032	4991	4932	4891	5012	4912	194	1485	500	3580	5	1	38825568	1930	4.42	0.54	12	0.00	1124.00	9271.00	9010	20230629	-44.84	4650	20231027	6.88	5720	-13.11	20240215	4950	0.40	20240405	9010	-44.84	20230629	4650	6.88	20231027	3.52	N	046440	500	194 억		1697906	N	N	16	N	00	N
138	20240404	160425	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4975	-20	5	-0.40	342148095	68654	40.83	5000	5050	4950	6490	3500	4995	4983.68	4.44	0	-26361	5151	5072	5021	4942	4891	5047	4917	194	1495	500	3590	5	1	38825568	1932	4.43	0.54	12	0.18	1124.00	9271.00	9010	20230629	-44.78	4650	20231027	6.99	5720	-13.02	20240215	4950	0.51	20240404	9010	-44.78	20230629	4650	6.99	20231027	3.57	N	046440	500	194 억		1724277	N	N	16	N	00	N
139	20240404	150424	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4980	-15	5	-0.30	311133135	62410	37.12	5000	5050	4950	6490	3500	4995	4985.31	4.44	0	-24417	5151	5072	5021	4942	4891	5047	4917	194	1495	500	3590	5	1	38825568	1934	4.43	0.54	12	0.16	1124.00	9271.00	9010	20230629	-44.73	4650	20231027	7.10	5720	-12.94	20240215	4950	0.61	20240404	9010	-44.73	20230629	4650	7.10	20231027	3.57	N	046440	500	194 억		1724277	N	N	55	N	00	N
140	20240404	140425	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4960	-35	5	-0.70	279684945	56102	33.37	5000	5050	4950	6490	3500	4995	4985.29	4.44	0	-21928	5151	5072	5021	4942	4891	5047	4917	194	1495	500	3590	5	1	38825568	1926	4.41	0.54	12	0.14	1124.00	9271.00	9010	20230629	-44.95	4650	20231027	6.67	5720	-13.29	20240215	4950	0.20	20240404	9010	-44.95	20230629	4650	6.67	20231027	3.57	N	046440	500	194 억		1724277	N	N	55	N	00	N
141	20240404	130422	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4975	-20	5	-0.40	224604105	45004	26.77	5000	5050	4955	6490	3500	4995	4990.76	4.44	0	-18671	5151	5072	5021	4942	4891	5047	4917	194	1495	500	3590	5	1	38825568	1932	4.43	0.54	12	0.12	1124.00	9271.00	9010	20230629	-44.78	4650	20231027	6.99	5720	-13.02	20240215	4955	0.40	20240404	9010	-44.78	20230629	4650	6.99	20231027	3.57	N	046440	500	194 억		1724277	N	N	55	N	00	N
142	20240404	120423	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4965	-30	5	-0.60	193366960	38713	23.02	5000	5050	4960	6490	3500	4995	4994.88	4.44	0	-14816	5151	5072	5021	4942	4891	5047	4917	194	1495	500	3590	5	1	38825568	1928	4.42	0.54	12	0.10	1124.00	9271.00	9010	20230629	-44.89	4650	20231027	6.77	5720	-13.20	20240215	4960	0.10	20240404	9010	-44.89	20230629	4650	6.77	20231027	3.57	N	046440	500	194 억		1724277	N	N	55	N	00	N
143	20240404	110424	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4990	-5	5	-0.10	139678260	27920	16.61	5000	5050	4970	6490	3500	4995	5002.80	4.44	0	-9881	5151	5072	5021	4942	4891	5047	4917	194	1495	500	3590	5	1	38825568	1937	4.44	0.54	12	0.07	1124.00	9271.00	9010	20230629	-44.62	4650	20231027	7.31	5720	-12.76	20240215	4970	0.40	20240404	9010	-44.62	20230629	4650	7.31	20231027	3.57	N	046440	500	194 억		1724277	N	N	55	N	00	N
144	20240404	100423	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5010	15	2	0.30	66351100	13242	7.88	5000	5050	5000	6490	3500	4995	5010.66	4.44	0	-182	5151	5072	5021	4942	4891	5047	4917	194	1495	500	3590	10	1	38825568	1945	4.46	0.54	12	0.03	1124.00	9271.00	9010	20230629	-44.40	4650	20231027	7.74	5720	-12.41	20240215	4970	0.80	20240403	9010	-44.40	20230629	4650	7.74	20231027	3.57	N	046440	500	194 억		1724277	N	N	55	N	00	N
145	20240404	090424	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5000	5	2	0.10	24269950	4847	2.88	5000	5050	5000	6490	3500	4995	5007.21	4.44	0	342	5151	5072	5021	4942	4891	5047	4917	194	1495	500	3590	10	1	38825568	1941	4.45	0.54	12	0.01	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4970	0.60	20240403	9010	-44.51	20230629	4650	7.53	20231027	3.57	N	046440	500	194 억		1724277	N	N	55	N	00	N
146	20240403	160424	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4995	-95	5	-1.87	836315335	167461	171.66	5100	5100	4970	6610	3570	5090	4994.09	4.55	0	-41399	5230	5160	5110	5040	4990	5135	5015	194	1520	500	3660	5	1	38825568	1939	4.44	0.54	12	0.43	1124.00	9271.00	9010	20230629	-44.56	4650	20231027	7.42	5720	-12.67	20240215	4970	0.50	20240403	9010	-44.56	20230629	4650	7.42	20231027	3.62	N	046440	500	194 억		1765845	N	N	55	N	00	N
147	20240403	150422	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4980	-110	5	-2.16	795602140	159291	163.28	5100	5100	4970	6610	3570	5090	4994.64	4.55	0	-37257	5230	5160	5110	5040	4990	5135	5015	194	1520	500	3660	5	1	38825568	1934	4.43	0.54	12	0.41	1124.00	9271.00	9010	20230629	-44.73	4650	20231027	7.10	5720	-12.94	20240215	4970	0.20	20240403	9010	-44.73	20230629	4650	7.10	20231027	3.62	N	046440	500	194 억		1765845	N	N	122	N	00	N
148	20240403	140420	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4985	-105	5	-2.06	634220405	126878	130.06	5100	5100	4980	6610	3570	5090	4998.66	4.55	0	-28802	5230	5160	5110	5040	4990	5135	5015	194	1520	500	3660	5	1	38825568	1935	4.44	0.54	12	0.33	1124.00	9271.00	9010	20230629	-44.67	4650	20231027	7.20	5720	-12.85	20240215	4980	0.10	20240403	9010	-44.67	20230629	4650	7.20	20231027	3.62	N	046440	500	194 억		1765845	N	N	122	N	00	N
149	20240403	130420	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4990	-100	5	-1.96	553630880	110725	113.50	5100	5100	4980	6610	3570	5090	5000.05	4.55	0	-26154	5230	5160	5110	5040	4990	5135	5015	194	1520	500	3660	5	1	38825568	1937	4.44	0.54	12	0.29	1124.00	9271.00	9010	20230629	-44.62	4650	20231027	7.31	5720	-12.76	20240215	4980	0.20	20240403	9010	-44.62	20230629	4650	7.31	20231027	3.62	N	046440	500	194 억		1765845	N	N	122	N	00	N
150	20240403	120421	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4990	-100	5	-1.96	416251475	83179	85.26	5100	5100	4980	6610	3570	5090	5004.28	4.55	0	-22800	5230	5160	5110	5040	4990	5135	5015	194	1520	500	3660	5	1	38825568	1937	4.44	0.54	12	0.21	1124.00	9271.00	9010	20230629	-44.62	4650	20231027	7.31	5720	-12.76	20240215	4980	0.20	20240403	9010	-44.62	20230629	4650	7.31	20231027	3.62	N	046440	500	194 억		1765845	N	N	122	N	00	N
151	20240403	110420	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5000	-90	5	-1.77	360880535	72090	73.90	5100	5100	4980	6610	3570	5090	5005.97	4.55	0	-22200	5230	5160	5110	5040	4990	5135	5015	194	1520	500	3660	10	1	38825568	1941	4.45	0.54	12	0.19	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4980	0.40	20240403	9010	-44.51	20230629	4650	7.53	20231027	3.62	N	046440	500	194 억		1765845	N	N	122	N	00	N
152	20240403	100421	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4990	-100	5	-1.96	256775965	51245	52.53	5100	5100	4980	6610	3570	5090	5010.75	4.55	0	-21754	5230	5160	5110	5040	4990	5135	5015	194	1520	500	3660	5	1	38825568	1937	4.44	0.54	12	0.13	1124.00	9271.00	9010	20230629	-44.62	4650	20231027	7.31	5720	-12.76	20240215	4980	0.20	20240403	9010	-44.62	20230629	4650	7.31	20231027	3.62	N	046440	500	194 억		1765845	N	N	122	N	00	N
153	20240403	090422	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5060	-30	5	-0.59	7570860	1490	1.53	5100	5100	5060	6610	3570	5090	5081.10	4.55	0	-1259	5230	5160	5110	5040	4990	5135	5015	194	1520	500	3660	10	1	38825568	1965	4.50	0.55	12	0.00	1124.00	9271.00	9010	20230629	-43.84	4650	20231027	8.82	5720	-11.54	20240215	5060	0.00	20240403	9010	-43.84	20230629	4650	8.82	20231027	3.62	N	046440	500	194 억		1765845	N	N	122	N	00	N
154	20240402	160413	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	-80	5	-1.55	494173510	96851	268.53	5130	5180	5060	6720	3620	5170	5102.49	4.54	0	5146	5270	5220	5180	5130	5090	5245	5155	194	1550	500	3720	10	1	38825568	1976	4.53	0.55	12	0.25	1124.00	9271.00	9010	20230629	-43.51	4650	20231027	9.46	5720	-11.01	20240215	5060	0.59	20240402	9010	-43.51	20230629	4650	9.46	20231027	3.66	N	046440	500	194 억		1760810	N	N	122	N	00	N
155	20240402	150420	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	-70	5	-1.35	466684490	91449	253.55	5130	5180	5060	6720	3620	5170	5103.22	4.54	0	4923	5270	5220	5180	5130	5090	5245	5155	194	1550	500	3720	10	1	38825568	1980	4.54	0.55	12	0.24	1124.00	9271.00	9010	20230629	-43.40	4650	20231027	9.68	5720	-10.84	20240215	5060	0.79	20240402	9010	-43.40	20230629	4650	9.68	20231027	3.66	N	046440	500	194 억		1760810	N	N	232	N	00	N
156	20240402	140421	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	-70	5	-1.35	443430420	86887	240.90	5130	5180	5060	6720	3620	5170	5103.53	4.54	0	5427	5270	5220	5180	5130	5090	5245	5155	194	1550	500	3720	10	1	38825568	1980	4.54	0.55	12	0.22	1124.00	9271.00	9010	20230629	-43.40	4650	20231027	9.68	5720	-10.84	20240215	5060	0.79	20240402	9010	-43.40	20230629	4650	9.68	20231027	3.66	N	046440	500	194 억		1760810	N	N	232	N	00	N
157	20240402	130415	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5110	-60	5	-1.16	360902180	70631	195.83	5130	5180	5060	6720	3620	5170	5109.69	4.54	0	5868	5270	5220	5180	5130	5090	5245	5155	194	1550	500	3720	10	1	38825568	1984	4.55	0.55	12	0.18	1124.00	9271.00	9010	20230629	-43.29	4650	20231027	9.89	5720	-10.66	20240215	5060	0.99	20240402	9010	-43.29	20230629	4650	9.89	20231027	3.66	N	046440	500	194 억		1760810	N	N	232	N	00	N
158	20240402	120414	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5100	-70	5	-1.35	323740160	63381	175.73	5130	5180	5060	6720	3620	5170	5107.84	4.54	0	7548	5270	5220	5180	5130	5090	5245	5155	194	1550	500	3720	10	1	38825568	1980	4.54	0.55	12	0.16	1124.00	9271.00	9010	20230629	-43.40	4650	20231027	9.68	5720	-10.84	20240215	5060	0.79	20240402	9010	-43.40	20230629	4650	9.68	20231027	3.66	N	046440	500	194 억		1760810	N	N	232	N	00	N
159	20240402	110416	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5090	-80	5	-1.55	297722600	58277	161.58	5130	5180	5060	6720	3620	5170	5108.75	4.54	0	6912	5270	5220	5180	5130	5090	5245	5155	194	1550	500	3720	10	1	38825568	1976	4.53	0.55	12	0.15	1124.00	9271.00	9010	20230629	-43.51	4650	20231027	9.46	5720	-11.01	20240215	5060	0.59	20240402	9010	-43.51	20230629	4650	9.46	20231027	3.66	N	046440	500	194 억		1760810	N	N	232	N	00	N
160	20240402	100415	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5160	-10	5	-0.19	98446620	19159	53.12	5130	5180	5130	6720	3620	5170	5138.40	4.54	0	3054	5270	5220	5180	5130	5090	5245	5155	194	1550	500	3720	10	1	38825568	2003	4.59	0.56	12	0.05	1124.00	9271.00	9010	20230629	-42.73	4650	20231027	10.97	5720	-9.79	20240215	5080	1.57	20240319	9010	-42.73	20230629	4650	10.97	20231027	3.66	N	046440	500	194 억		1760810	N	N	232	N	00	N
161	20240402	090415	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5170	0	3	0.00	49725270	9679	26.84	5130	5180	5130	6720	3620	5170	5137.44	4.54	0	2975	5270	5220	5180	5130	5090	5245	5155	194	1550	500	3720	10	1	38825568	2007	4.60	0.56	12	0.02	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	5080	1.77	20240319	9010	-42.62	20230629	4650	11.18	20231027	3.66	N	046440	500	194 억		1760810	N	N	232	N	00	N
162	20240401	160413	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5170	-10	5	-0.19	185103770	35705	51.27	5140	5230	5140	6730	3630	5180	5184.30	4.54	0	12	5273	5226	5163	5116	5053	5250	5140	194	1550	500	3720	10	1	38825568	2007	4.60	0.56	12	0.09	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	5080	1.77	20240319	9010	-42.62	20230629	4650	11.18	20231027	3.65	N	046440	500	194 억		1760822	N	N	232	N	00	N
163	20240401	150415	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5180	0	3	0.00	141524610	27280	39.17	5140	5230	5140	6730	3630	5180	5187.85	4.54	0	-574	5273	5226	5163	5116	5053	5250	5140	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.07	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	5080	1.97	20240319	9010	-42.51	20230629	4650	11.40	20231027	3.65	N	046440	500	194 억		1760822	N	N	0	N	00	N
164	20240401	140413	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5200	20	2	0.39	116790490	22505	32.31	5140	5230	5140	6730	3630	5180	5189.54	4.54	0	-757	5273	5226	5163	5116	5053	5250	5140	194	1550	500	3720	10	1	38825568	2019	4.63	0.56	12	0.06	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	5080	2.36	20240319	9010	-42.29	20230629	4650	11.83	20231027	3.65	N	046440	500	194 억		1760822	N	N	0	N	00	N
165	20240401	130413	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5180	0	3	0.00	105987410	20431	29.34	5140	5230	5140	6730	3630	5180	5187.58	4.54	0	-2069	5273	5226	5163	5116	5053	5250	5140	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.05	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	5080	1.97	20240319	9010	-42.51	20230629	4650	11.40	20231027	3.65	N	046440	500	194 억		1760822	N	N	0	N	00	N
166	20240401	120416	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5200	20	2	0.39	84717210	16338	23.46	5140	5230	5140	6730	3630	5180	5185.29	4.54	0	-2027	5273	5226	5163	5116	5053	5250	5140	194	1550	500	3720	10	1	38825568	2019	4.63	0.56	12	0.04	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	5080	2.36	20240319	9010	-42.29	20230629	4650	11.83	20231027	3.65	N	046440	500	194 억		1760822	N	N	0	N	00	N
167	20240401	110414	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5220	40	2	0.77	65046600	12554	18.03	5140	5230	5140	6730	3630	5180	5181.34	4.54	0	-1973	5273	5226	5163	5116	5053	5250	5140	194	1550	500	3720	10	1	38825568	2027	4.64	0.56	12	0.03	1124.00	9271.00	9010	20230629	-42.06	4650	20231027	12.26	5720	-8.74	20240215	5080	2.76	20240319	9010	-42.06	20230629	4650	12.26	20231027	3.65	N	046440	500	194 억		1760822	N	N	0	N	00	N
168	20240401	100412	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5180	0	3	0.00	38690980	7494	10.76	5140	5210	5140	6730	3630	5180	5162.93	4.54	0	-981	5273	5226	5163	5116	5053	5250	5140	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.02	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	5080	1.97	20240319	9010	-42.51	20230629	4650	11.40	20231027	3.65	N	046440	500	194 억		1760822	N	N	0	N	00	N
169	20240401	090412	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5180	0	3	0.00	10319420	2007	2.88	5140	5180	5140	6730	3630	5180	5141.71	4.54	0	-266	5273	5226	5163	5116	5053	5250	5140	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.01	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	5080	1.97	20240319	9010	-42.51	20230629	4650	11.40	20231027	3.65	N	046440	500	194 억		1760822	N	N	0	N	00	N