KissMeData/079970/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	160659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	359	29	2	8.79	2875295947	7699825	506.49	329	408	329	429	231	330	373.42	0.82	0	-170493	372	350	328	306	284	362	318	393	99	500	210	1	1	78505003	282	-1.69	0.75	12	9.81	-212.00	481.00	1330	20230615	-73.01	289	20240229	24.22	617	-41.82	20240221	289	24.22	20240229	1330	-73.01	20230615	289	24.22	20240229	0.00	N	079970	500	392 억		644420	N	N	0	N	00	N
3	20240430	150710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	362	32	2	9.70	2809648362	7517622	494.51	329	408	329	429	231	330	373.74	0.82	0	-189716	372	350	328	306	284	362	318	393	99	500	210	1	1	78505003	284	-1.71	0.75	12	9.58	-212.00	481.00	1330	20230615	-72.78	289	20240229	25.26	617	-41.33	20240221	289	25.26	20240229	1330	-72.78	20230615	289	25.26	20240229	0.00	N	079970	500	392 억		644420	N	N	0	N	00	N
4	20240430	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	365	35	2	10.61	2743704372	7335389	482.52	329	408	329	429	231	330	374.04	0.82	0	-233258	372	350	328	306	284	362	318	393	99	500	210	1	1	78505003	287	-1.72	0.76	12	9.34	-212.00	481.00	1330	20230615	-72.56	289	20240229	26.30	617	-40.84	20240221	289	26.30	20240229	1330	-72.56	20230615	289	26.30	20240229	0.00	N	079970	500	392 억		644420	N	N	0	N	00	N
5	20240430	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	367	37	2	11.21	2629524831	7022634	461.95	329	408	329	429	231	330	374.44	0.82	0	-207961	372	350	328	306	284	362	318	393	99	500	210	1	1	78505003	288	-1.73	0.76	12	8.95	-212.00	481.00	1330	20230615	-72.41	289	20240229	26.99	617	-40.52	20240221	289	26.99	20240229	1330	-72.41	20230615	289	26.99	20240229	0.00	N	079970	500	392 억		644420	N	N	0	N	00	N
6	20240430	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	370	40	2	12.12	2487076446	6631542	436.22	329	408	329	429	231	330	375.04	0.82	0	-238017	372	350	328	306	284	362	318	393	99	500	210	1	1	78505003	290	-1.75	0.77	12	8.45	-212.00	481.00	1330	20230615	-72.18	289	20240229	28.03	617	-40.03	20240221	289	28.03	20240229	1330	-72.18	20230615	289	28.03	20240229	0.00	N	079970	500	392 억		644420	N	N	0	N	00	N
7	20240430	110707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	368	38	2	11.52	2208171243	5883829	387.04	329	408	329	429	231	330	375.29	0.82	0	-158542	372	350	328	306	284	362	318	393	99	500	210	1	1	78505003	289	-1.74	0.77	12	7.49	-212.00	481.00	1330	20230615	-72.33	289	20240229	27.34	617	-40.36	20240221	289	27.34	20240229	1330	-72.33	20230615	289	27.34	20240229	0.00	N	079970	500	392 억		644420	N	N	0	N	00	N
8	20240430	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	375	45	2	13.64	1814475737	4822193	317.20	329	408	329	429	231	330	376.28	0.82	0	-248553	372	350	328	306	284	362	318	393	99	500	210	1	1	78505003	294	-1.77	0.78	12	6.14	-212.00	481.00	1330	20230615	-71.80	289	20240229	29.76	617	-39.22	20240221	289	29.76	20240229	1330	-71.80	20230615	289	29.76	20240229	0.00	N	079970	500	392 억		644420	N	N	0	N	00	N
9	20240430	090717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	340	10	2	3.03	14823475	43995	2.89	329	350	329	429	231	330	336.94	0.82	0	7350	372	350	328	306	284	362	318	393	99	500	210	1	1	78505003	267	-1.60	0.71	12	0.06	-212.00	481.00	1330	20230615	-74.44	289	20240229	17.65	617	-44.89	20240221	289	17.65	20240229	1330	-74.44	20230615	289	17.65	20240229	0.00	N	079970	500	392 억		644420	N	N	0	N	00	N
10	20240429	160657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	330	21	2	6.80	497707965	1519188	392.93	312	350	306	401	217	309	327.61	0.55	0	257488	325	317	311	303	297	314	300	393	92	500	200	1	1	78505003	259	-1.56	0.69	12	1.94	-212.00	481.00	1330	20230615	-75.19	289	20240229	14.19	617	-46.52	20240221	289	14.19	20240229	1330	-75.19	20230615	289	14.19	20240229	0.00	N	079970	500	392 억		429552	N	N	0	N	00	N
11	20240429	150707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	330	21	2	6.80	488595312	1491512	385.77	312	350	306	401	217	309	327.58	0.55	0	255443	325	317	311	303	297	314	300	393	92	500	200	1	1	78505003	259	-1.56	0.69	12	1.90	-212.00	481.00	1330	20230615	-75.19	289	20240229	14.19	617	-46.52	20240221	289	14.19	20240229	1330	-75.19	20230615	289	14.19	20240229	0.00	N	079970	500	392 억		429552	N	N	0	N	00	N
12	20240429	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	324	15	2	4.85	199884144	628082	162.45	312	325	306	401	217	309	318.25	0.55	0	65178	325	317	311	303	297	314	300	393	92	500	200	1	1	78505003	254	-1.53	0.67	12	0.80	-212.00	481.00	1330	20230615	-75.64	289	20240229	12.11	617	-47.49	20240221	289	12.11	20240229	1330	-75.64	20230615	289	12.11	20240229	0.00	N	079970	500	392 억		429552	N	N	0	N	00	N
13	20240429	130707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	323	14	2	4.53	172390150	541846	140.15	312	325	306	401	217	309	318.15	0.55	0	37599	325	317	311	303	297	314	300	393	92	500	200	1	1	78505003	254	-1.52	0.67	12	0.69	-212.00	481.00	1330	20230615	-75.71	289	20240229	11.76	617	-47.65	20240221	289	11.76	20240229	1330	-75.71	20230615	289	11.76	20240229	0.00	N	079970	500	392 억		429552	N	N	0	N	00	N
14	20240429	120707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	317	8	2	2.59	80207710	255167	66.00	312	321	306	401	217	309	314.33	0.55	0	-16804	325	317	311	303	297	314	300	393	92	500	200	1	1	78505003	249	-1.50	0.66	12	0.33	-212.00	481.00	1330	20230615	-76.17	289	20240229	9.69	617	-48.62	20240221	289	9.69	20240229	1330	-76.17	20230615	289	9.69	20240229	0.00	N	079970	500	392 억		429552	N	N	0	N	00	N
15	20240429	110644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	314	5	2	1.62	60294048	192315	49.74	312	321	306	401	217	309	313.52	0.55	0	-14096	325	317	311	303	297	314	300	393	92	500	200	1	1	78505003	247	-1.48	0.65	12	0.24	-212.00	481.00	1330	20230615	-76.39	289	20240229	8.65	617	-49.11	20240221	289	8.65	20240229	1330	-76.39	20230615	289	8.65	20240229	0.00	N	079970	500	392 억		429552	N	N	0	N	00	N
16	20240429	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	319	10	2	3.24	38889099	124181	32.12	312	321	306	401	217	309	313.16	0.55	0	10800	325	317	311	303	297	314	300	393	92	500	200	1	1	78505003	250	-1.50	0.66	12	0.16	-212.00	481.00	1330	20230615	-76.02	289	20240229	10.38	617	-48.30	20240221	289	10.38	20240229	1330	-76.02	20230615	289	10.38	20240229	0.00	N	079970	500	392 억		429552	N	N	0	N	00	N
17	20240429	090707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	306	-3	5	-0.97	8686040	28200	7.29	312	312	306	401	217	309	308.02	0.55	0	2486	325	317	311	303	297	314	300	393	92	500	200	1	1	78505003	240	-1.44	0.64	12	0.04	-212.00	481.00	1330	20230615	-76.99	289	20240229	5.88	617	-50.41	20240221	289	5.88	20240229	1330	-76.99	20230615	289	5.88	20240229	0.00	N	079970	500	392 억		429552	N	N	0	N	00	N
18	20240426	160704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	309	-3	5	-0.96	119264504	385135	87.63	315	319	305	405	219	312	309.67	0.65	0	-93226	326	318	310	302	294	315	299	393	93	500	200	1	1	78505003	243	-1.46	0.64	12	0.49	-212.00	481.00	1330	20230615	-76.77	289	20240229	6.92	617	-49.92	20240221	289	6.92	20240229	1330	-76.77	20230615	289	6.92	20240229	0.00	N	079970	500	392 억		506537	N	N	0	N	00	N
19	20240426	150705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	306	-6	5	-1.92	106183422	342430	77.92	315	319	305	405	219	312	310.09	0.65	0	-90179	326	318	310	302	294	315	299	393	93	500	200	1	1	78505003	240	-1.44	0.64	12	0.44	-212.00	481.00	1330	20230615	-76.99	289	20240229	5.88	617	-50.41	20240221	289	5.88	20240229	1330	-76.99	20230615	289	5.88	20240229	0.00	N	079970	500	392 억		506537	N	N	0	N	00	N
20	20240426	140702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	313	1	2	0.32	71227832	228975	52.10	315	319	307	405	219	312	311.07	0.65	0	-96856	326	318	310	302	294	315	299	393	93	500	200	1	1	78505003	246	-1.48	0.65	12	0.29	-212.00	481.00	1330	20230615	-76.47	289	20240229	8.30	617	-49.27	20240221	289	8.30	20240229	1330	-76.47	20230615	289	8.30	20240229	0.00	N	079970	500	392 억		506537	N	N	0	N	00	N
21	20240426	130703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	309	-3	5	-0.96	67283457	216247	49.20	315	319	307	405	219	312	311.14	0.65	0	-95670	326	318	310	302	294	315	299	393	93	500	200	1	1	78505003	243	-1.46	0.64	12	0.28	-212.00	481.00	1330	20230615	-76.77	289	20240229	6.92	617	-49.92	20240221	289	6.92	20240229	1330	-76.77	20230615	289	6.92	20240229	0.00	N	079970	500	392 억		506537	N	N	0	N	00	N
22	20240426	120702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	308	-4	5	-1.28	47548358	152038	34.59	315	319	308	405	219	312	312.74	0.65	0	-90125	326	318	310	302	294	315	299	393	93	500	200	1	1	78505003	242	-1.45	0.64	12	0.19	-212.00	481.00	1330	20230615	-76.84	289	20240229	6.57	617	-50.08	20240221	289	6.57	20240229	1330	-76.84	20230615	289	6.57	20240229	0.00	N	079970	500	392 억		506537	N	N	0	N	00	N
23	20240426	110702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	310	-2	5	-0.64	43313759	138506	31.52	315	319	308	405	219	312	312.72	0.65	0	-80198	326	318	310	302	294	315	299	393	93	500	200	1	1	78505003	243	-1.46	0.64	12	0.18	-212.00	481.00	1330	20230615	-76.69	289	20240229	7.27	617	-49.76	20240221	289	7.27	20240229	1330	-76.69	20230615	289	7.27	20240229	0.00	N	079970	500	392 억		506537	N	N	0	N	00	N
24	20240426	100701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	314	2	2	0.64	19838875	62986	14.33	315	319	311	405	219	312	314.97	0.65	0	-43178	326	318	310	302	294	315	299	393	93	500	200	1	1	78505003	247	-1.48	0.65	12	0.08	-212.00	481.00	1330	20230615	-76.39	289	20240229	8.65	617	-49.11	20240221	289	8.65	20240229	1330	-76.39	20230615	289	8.65	20240229	0.00	N	079970	500	392 억		506537	N	N	0	N	00	N
25	20240426	090705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	315	3	2	0.96	11339826	35714	8.13	315	319	313	405	219	312	317.52	0.65	0	-29040	326	318	310	302	294	315	299	393	93	500	200	1	1	78505003	247	-1.49	0.65	12	0.05	-212.00	481.00	1330	20230615	-76.32	289	20240229	9.00	617	-48.95	20240221	289	9.00	20240229	1330	-76.32	20230615	289	9.00	20240229	0.00	N	079970	500	392 억		506537	N	N	0	N	00	N
26	20240425	160657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	312	2	2	0.65	135856532	438738	39.20	313	318	302	403	217	310	309.65	0.60	0	13154	353	331	314	292	275	342	303	393	93	500	200	1	1	78505003	245	-1.47	0.65	12	0.56	-212.00	481.00	1330	20230615	-76.54	289	20240229	7.96	617	-49.43	20240221	289	7.96	20240229	1330	-76.54	20230615	289	7.96	20240229	0.00	N	079970	500	392 억		474798	N	N	0	N	00	N
27	20240425	150703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	313	3	2	0.97	131530476	424899	37.96	313	318	302	403	217	310	309.56	0.60	0	7201	353	331	314	292	275	342	303	393	93	500	200	1	1	78505003	246	-1.48	0.65	12	0.54	-212.00	481.00	1330	20230615	-76.47	289	20240229	8.30	617	-49.27	20240221	289	8.30	20240229	1330	-76.47	20230615	289	8.30	20240229	0.00	N	079970	500	392 억		474798	N	N	0	N	00	N
28	20240425	140659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	316	6	2	1.94	110759652	358541	32.03	313	316	302	403	217	310	308.92	0.60	0	9040	353	331	314	292	275	342	303	393	93	500	200	1	1	78505003	248	-1.49	0.66	12	0.46	-212.00	481.00	1330	20230615	-76.24	289	20240229	9.34	617	-48.78	20240221	289	9.34	20240229	1330	-76.24	20230615	289	9.34	20240229	0.00	N	079970	500	392 억		474798	N	N	0	N	00	N
29	20240425	130702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	309	-1	5	-0.32	83857767	272530	24.35	313	316	302	403	217	310	307.70	0.60	0	4208	353	331	314	292	275	342	303	393	93	500	200	1	1	78505003	243	-1.46	0.64	12	0.35	-212.00	481.00	1330	20230615	-76.77	289	20240229	6.92	617	-49.92	20240221	289	6.92	20240229	1330	-76.77	20230615	289	6.92	20240229	0.00	N	079970	500	392 억		474798	N	N	0	N	00	N
30	20240425	120658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	309	-1	5	-0.32	72638816	236183	21.10	313	316	302	403	217	310	307.55	0.60	0	7525	353	331	314	292	275	342	303	393	93	500	200	1	1	78505003	243	-1.46	0.64	12	0.30	-212.00	481.00	1330	20230615	-76.77	289	20240229	6.92	617	-49.92	20240221	289	6.92	20240229	1330	-76.77	20230615	289	6.92	20240229	0.00	N	079970	500	392 억		474798	N	N	0	N	00	N
31	20240425	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	310	0	3	0.00	66039338	214805	19.19	313	316	302	403	217	310	307.44	0.60	0	11483	353	331	314	292	275	342	303	393	93	500	200	1	1	78505003	243	-1.46	0.64	12	0.27	-212.00	481.00	1330	20230615	-76.69	289	20240229	7.27	617	-49.76	20240221	289	7.27	20240229	1330	-76.69	20230615	289	7.27	20240229	0.00	N	079970	500	392 억		474798	N	N	0	N	00	N
32	20240425	100659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	311	1	2	0.32	54078566	176064	15.73	313	316	302	403	217	310	307.15	0.60	0	12378	353	331	314	292	275	342	303	393	93	500	200	1	1	78505003	244	-1.47	0.65	12	0.22	-212.00	481.00	1330	20230615	-76.62	289	20240229	7.61	617	-49.59	20240221	289	7.61	20240229	1330	-76.62	20230615	289	7.61	20240229	0.00	N	079970	500	392 억		474798	N	N	0	N	00	N
33	20240425	090702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	314	4	2	1.29	826892	2637	0.24	313	314	312	403	217	310	313.57	0.60	0	100	353	331	314	292	275	342	303	393	93	500	200	1	1	78505003	247	-1.48	0.65	12	0.00	-212.00	481.00	1330	20230615	-76.39	289	20240229	8.65	617	-49.11	20240221	289	8.65	20240229	1330	-76.39	20230615	289	8.65	20240229	0.00	N	079970	500	392 억		474798	N	N	0	N	00	N
34	20240424	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	310	13	2	4.38	355929296	1118693	625.44	297	336	297	386	208	297	318.17	0.59	0	45492	313	305	301	293	289	303	291	393	89	500	190	1	1	78505003	243	-1.46	0.64	12	1.42	-212.00	481.00	1330	20230615	-76.69	289	20240229	7.27	617	-49.76	20240221	289	7.27	20240229	1330	-76.69	20230615	289	7.27	20240229	0.00	N	079970	500	392 억		464905	N	N	0	N	00	N
35	20240424	150656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	311	14	2	4.71	345086088	1083608	605.82	297	336	297	386	208	297	318.46	0.59	0	41625	313	305	301	293	289	303	291	393	89	500	190	1	1	78505003	244	-1.47	0.65	12	1.38	-212.00	481.00	1330	20230615	-76.62	289	20240229	7.61	617	-49.59	20240221	289	7.61	20240229	1330	-76.62	20230615	289	7.61	20240229	0.00	N	079970	500	392 억		464905	N	N	0	N	00	N
36	20240424	140656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	313	16	2	5.39	332822618	1044091	583.73	297	336	297	386	208	297	318.77	0.59	0	28145	313	305	301	293	289	303	291	393	89	500	190	1	1	78505003	246	-1.48	0.65	12	1.33	-212.00	481.00	1330	20230615	-76.47	289	20240229	8.30	617	-49.27	20240221	289	8.30	20240229	1330	-76.47	20230615	289	8.30	20240229	0.00	N	079970	500	392 억		464905	N	N	0	N	00	N
37	20240424	130701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	313	16	2	5.39	302533664	947834	529.91	297	336	297	386	208	297	319.18	0.59	0	11907	313	305	301	293	289	303	291	393	89	500	190	1	1	78505003	246	-1.48	0.65	12	1.21	-212.00	481.00	1330	20230615	-76.47	289	20240229	8.30	617	-49.27	20240221	289	8.30	20240229	1330	-76.47	20230615	289	8.30	20240229	0.00	N	079970	500	392 억		464905	N	N	0	N	00	N
38	20240424	120658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	310	13	2	4.38	287110431	898555	502.36	297	336	297	386	208	297	319.52	0.59	0	1695	313	305	301	293	289	303	291	393	89	500	190	1	1	78505003	243	-1.46	0.64	12	1.14	-212.00	481.00	1330	20230615	-76.69	289	20240229	7.27	617	-49.76	20240221	289	7.27	20240229	1330	-76.69	20230615	289	7.27	20240229	0.00	N	079970	500	392 억		464905	N	N	0	N	00	N
39	20240424	110656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	310	13	2	4.38	280480366	877128	490.38	297	336	297	386	208	297	319.77	0.59	0	1315	313	305	301	293	289	303	291	393	89	500	190	1	1	78505003	243	-1.46	0.64	12	1.12	-212.00	481.00	1330	20230615	-76.69	289	20240229	7.27	617	-49.76	20240221	289	7.27	20240229	1330	-76.69	20230615	289	7.27	20240229	0.00	N	079970	500	392 억		464905	N	N	0	N	00	N
40	20240424	100655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	310	13	2	4.38	268805405	839278	469.22	297	336	297	386	208	297	320.28	0.59	0	-6719	313	305	301	293	289	303	291	393	89	500	190	1	1	78505003	243	-1.46	0.64	12	1.07	-212.00	481.00	1330	20230615	-76.69	289	20240229	7.27	617	-49.76	20240221	289	7.27	20240229	1330	-76.69	20230615	289	7.27	20240229	0.00	N	079970	500	392 억		464905	N	N	0	N	00	N
41	20240424	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	302	5	2	1.68	1433130	4813	2.69	297	302	297	386	208	297	297.76	0.59	0	229	313	305	301	293	289	303	291	393	89	500	190	1	1	78505003	237	-1.42	0.63	12	0.01	-212.00	481.00	1330	20230615	-77.29	289	20240229	4.50	617	-51.05	20240221	289	4.50	20240229	1330	-77.29	20230615	289	4.50	20240229	0.00	N	079970	500	392 억		464905	N	N	0	N	00	N
42	20240423	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	297	-6	5	-1.98	53838106	177704	78.64	303	309	297	393	213	303	302.97	0.65	0	-33529	315	308	301	294	287	312	298	393	90	500	190	1	1	78505003	233	-1.40	0.62	12	0.23	-212.00	481.00	1330	20230615	-77.67	289	20240229	2.77	617	-51.86	20240221	289	2.77	20240229	1330	-77.67	20230615	289	2.77	20240229	0.00	N	079970	500	392 억		507015	N	N	0	N	00	N
43	20240423	150654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	305	2	2	0.66	51394545	169496	75.01	303	309	299	393	213	303	303.22	0.65	0	-33574	315	308	301	294	287	312	298	393	90	500	190	1	1	78505003	239	-1.44	0.63	12	0.22	-212.00	481.00	1330	20230615	-77.07	289	20240229	5.54	617	-50.57	20240221	289	5.54	20240229	1330	-77.07	20230615	289	5.54	20240229	0.00	N	079970	500	392 억		507015	N	N	0	N	00	N
44	20240423	140654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	302	-1	5	-0.33	44664751	147293	65.18	303	309	300	393	213	303	303.24	0.65	0	-32938	315	308	301	294	287	312	298	393	90	500	190	1	1	78505003	237	-1.42	0.63	12	0.19	-212.00	481.00	1330	20230615	-77.29	289	20240229	4.50	617	-51.05	20240221	289	4.50	20240229	1330	-77.29	20230615	289	4.50	20240229	0.00	N	079970	500	392 억		507015	N	N	0	N	00	N
45	20240423	130652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	-3	5	-0.99	43335338	142877	63.23	303	309	300	393	213	303	303.31	0.65	0	-32035	315	308	301	294	287	312	298	393	90	500	190	1	1	78505003	236	-1.42	0.62	12	0.18	-212.00	481.00	1330	20230615	-77.44	289	20240229	3.81	617	-51.38	20240221	289	3.81	20240229	1330	-77.44	20230615	289	3.81	20240229	0.00	N	079970	500	392 억		507015	N	N	0	N	00	N
46	20240423	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	304	1	2	0.33	31154625	102492	45.36	303	309	301	393	213	303	303.97	0.65	0	-14539	315	308	301	294	287	312	298	393	90	500	190	1	1	78505003	239	-1.43	0.63	12	0.13	-212.00	481.00	1330	20230615	-77.14	289	20240229	5.19	617	-50.73	20240221	289	5.19	20240229	1330	-77.14	20230615	289	5.19	20240229	0.00	N	079970	500	392 억		507015	N	N	0	N	00	N
47	20240423	110654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	0	3	0.00	27036415	88885	39.34	303	309	301	393	213	303	304.17	0.65	0	-9897	315	308	301	294	287	312	298	393	90	500	190	1	1	78505003	238	-1.43	0.63	12	0.11	-212.00	481.00	1330	20230615	-77.22	289	20240229	4.84	617	-50.89	20240221	289	4.84	20240229	1330	-77.22	20230615	289	4.84	20240229	0.00	N	079970	500	392 억		507015	N	N	0	N	00	N
48	20240423	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	305	2	2	0.66	22627516	74439	32.94	303	309	301	393	213	303	303.97	0.65	0	-3385	315	308	301	294	287	312	298	393	90	500	190	1	1	78505003	239	-1.44	0.63	12	0.09	-212.00	481.00	1330	20230615	-77.07	289	20240229	5.54	617	-50.57	20240221	289	5.54	20240229	1330	-77.07	20230615	289	5.54	20240229	0.00	N	079970	500	392 억		507015	N	N	0	N	00	N
49	20240423	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	305	2	2	0.66	4164338	13742	6.08	303	305	303	393	213	303	303.04	0.65	0	-1665	315	308	301	294	287	312	298	393	90	500	190	1	1	78505003	239	-1.44	0.63	12	0.02	-212.00	481.00	1330	20230615	-77.07	289	20240229	5.54	617	-50.57	20240221	289	5.54	20240229	1330	-77.07	20230615	289	5.54	20240229	0.00	N	079970	500	392 억		507015	N	N	0	N	00	N
50	20240422	160651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	1	2	0.33	67889965	225963	61.75	302	308	294	392	212	302	300.45	0.67	0	-22025	334	318	306	290	278	312	284	393	90	500	190	1	1	78505003	238	-1.43	0.63	12	0.29	-212.00	481.00	1330	20230615	-77.22	289	20240229	4.84	617	-50.89	20240221	289	4.84	20240229	1330	-77.22	20230615	289	4.84	20240229	0.00	N	079970	500	392 억		529040	N	N	0	N	00	N
51	20240422	150650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	-2	5	-0.66	59269509	197406	53.94	302	308	294	392	212	302	300.24	0.67	0	-18088	334	318	306	290	278	312	284	393	90	500	190	1	1	78505003	236	-1.42	0.62	12	0.25	-212.00	481.00	1330	20230615	-77.44	289	20240229	3.81	617	-51.38	20240221	289	3.81	20240229	1330	-77.44	20230615	289	3.81	20240229	0.00	N	079970	500	392 억		529040	N	N	0	N	00	N
52	20240422	140650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	1	2	0.33	32645681	107985	29.51	302	308	294	392	212	302	302.32	0.67	0	-18910	334	318	306	290	278	312	284	393	90	500	190	1	1	78505003	238	-1.43	0.63	12	0.14	-212.00	481.00	1330	20230615	-77.22	289	20240229	4.84	617	-50.89	20240221	289	4.84	20240229	1330	-77.22	20230615	289	4.84	20240229	0.00	N	079970	500	392 억		529040	N	N	0	N	00	N
53	20240422	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	304	2	2	0.66	27223332	90041	24.60	302	308	294	392	212	302	302.34	0.67	0	-17171	334	318	306	290	278	312	284	393	90	500	190	1	1	78505003	239	-1.43	0.63	12	0.11	-212.00	481.00	1330	20230615	-77.14	289	20240229	5.19	617	-50.73	20240221	289	5.19	20240229	1330	-77.14	20230615	289	5.19	20240229	0.00	N	079970	500	392 억		529040	N	N	0	N	00	N
54	20240422	120649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	304	2	2	0.66	26510033	87688	23.96	302	308	294	392	212	302	302.32	0.67	0	-17332	334	318	306	290	278	312	284	393	90	500	190	1	1	78505003	239	-1.43	0.63	12	0.11	-212.00	481.00	1330	20230615	-77.14	289	20240229	5.19	617	-50.73	20240221	289	5.19	20240229	1330	-77.14	20230615	289	5.19	20240229	0.00	N	079970	500	392 억		529040	N	N	0	N	00	N
55	20240422	110648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	304	2	2	0.66	24446101	80922	22.11	302	308	294	392	212	302	302.09	0.67	0	-17136	334	318	306	290	278	312	284	393	90	500	190	1	1	78505003	239	-1.43	0.63	12	0.10	-212.00	481.00	1330	20230615	-77.14	289	20240229	5.19	617	-50.73	20240221	289	5.19	20240229	1330	-77.14	20230615	289	5.19	20240229	0.00	N	079970	500	392 억		529040	N	N	0	N	00	N
56	20240422	100649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	308	6	2	1.99	19780646	65584	17.92	302	308	294	392	212	302	301.61	0.67	0	-11804	334	318	306	290	278	312	284	393	90	500	190	1	1	78505003	242	-1.45	0.64	12	0.08	-212.00	481.00	1330	20230615	-76.84	289	20240229	6.57	617	-50.08	20240221	289	6.57	20240229	1330	-76.84	20230615	289	6.57	20240229	0.00	N	079970	500	392 억		529040	N	N	0	N	00	N
57	20240422	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	298	-4	5	-1.32	8337591	27785	7.59	302	302	294	392	212	302	300.07	0.67	0	-3481	334	318	306	290	278	312	284	393	90	500	190	1	1	78505003	234	-1.41	0.62	12	0.04	-212.00	481.00	1330	20230615	-77.59	289	20240229	3.11	617	-51.70	20240221	289	3.11	20240229	1330	-77.59	20230615	289	3.11	20240229	0.00	N	079970	500	392 억		529040	N	N	0	N	00	N
58	20240419	160620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	302	-9	5	-2.89	109786129	362806	99.60	316	322	294	404	218	311	302.60	0.72	0	-33869	333	321	313	301	293	318	298	393	93	500	200	1	1	78505003	237	-1.42	0.63	12	0.46	-212.00	481.00	1330	20230615	-77.29	289	20240229	4.50	617	-51.05	20240221	289	4.50	20240229	1330	-77.29	20230615	289	4.50	20240229	0.00	N	079970	500	392 억		562910	N	N	0	N	00	N
59	20240419	150626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	-8	5	-2.57	107033459	353650	97.08	316	322	294	404	218	311	302.65	0.72	0	-33546	333	321	313	301	293	318	298	393	93	500	200	1	1	78505003	238	-1.43	0.63	12	0.45	-212.00	481.00	1330	20230615	-77.22	289	20240229	4.84	617	-50.89	20240221	289	4.84	20240229	1330	-77.22	20230615	289	4.84	20240229	0.00	N	079970	500	392 억		562910	N	N	0	N	00	N
60	20240419	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	304	-7	5	-2.25	86330700	284141	78.00	316	322	300	404	218	311	303.83	0.72	0	-30283	333	321	313	301	293	318	298	393	93	500	200	1	1	78505003	239	-1.43	0.63	12	0.36	-212.00	481.00	1330	20230615	-77.14	289	20240229	5.19	617	-50.73	20240221	289	5.19	20240229	1330	-77.14	20230615	289	5.19	20240229	0.00	N	079970	500	392 억		562910	N	N	0	N	00	N
61	20240419	130621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	305	-6	5	-1.93	70439706	231461	63.54	316	322	300	404	218	311	304.33	0.72	0	-32451	333	321	313	301	293	318	298	393	93	500	200	1	1	78505003	239	-1.44	0.63	12	0.29	-212.00	481.00	1330	20230615	-77.07	289	20240229	5.54	617	-50.57	20240221	289	5.54	20240229	1330	-77.07	20230615	289	5.54	20240229	0.00	N	079970	500	392 억		562910	N	N	0	N	00	N
62	20240419	120618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	304	-7	5	-2.25	65762789	216091	59.32	316	322	300	404	218	311	304.33	0.72	0	-31982	333	321	313	301	293	318	298	393	93	500	200	1	1	78505003	239	-1.43	0.63	12	0.28	-212.00	481.00	1330	20230615	-77.14	289	20240229	5.19	617	-50.73	20240221	289	5.19	20240229	1330	-77.14	20230615	289	5.19	20240229	0.00	N	079970	500	392 억		562910	N	N	0	N	00	N
63	20240419	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	304	-7	5	-2.25	57911232	190021	52.16	316	322	300	404	218	311	304.76	0.72	0	-22914	333	321	313	301	293	318	298	393	93	500	200	1	1	78505003	239	-1.43	0.63	12	0.24	-212.00	481.00	1330	20230615	-77.14	289	20240229	5.19	617	-50.73	20240221	289	5.19	20240229	1330	-77.14	20230615	289	5.19	20240229	0.00	N	079970	500	392 억		562910	N	N	0	N	00	N
64	20240419	100623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	304	-7	5	-2.25	42329270	138538	38.03	316	322	300	404	218	311	305.54	0.72	0	-32913	333	321	313	301	293	318	298	393	93	500	200	1	1	78505003	239	-1.43	0.63	12	0.18	-212.00	481.00	1330	20230615	-77.14	289	20240229	5.19	617	-50.73	20240221	289	5.19	20240229	1330	-77.14	20230615	289	5.19	20240229	0.00	N	079970	500	392 억		562910	N	N	0	N	00	N
65	20240419	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	315	4	2	1.29	3835292	12157	3.34	316	322	314	404	218	311	315.48	0.72	0	-5480	333	321	313	301	293	318	298	393	93	500	200	1	1	78505003	247	-1.49	0.65	12	0.02	-212.00	481.00	1330	20230615	-76.32	289	20240229	9.00	617	-48.95	20240221	289	9.00	20240229	1330	-76.32	20230615	289	9.00	20240229	0.00	N	079970	500	392 억		562910	N	N	0	N	00	N
66	20240418	160619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	311	-4	5	-1.27	114177214	364267	77.60	318	325	305	409	221	315	313.44	0.70	0	9854	344	329	322	307	300	326	304	393	94	500	200	1	1	78505003	244	-1.47	0.65	12	0.46	-212.00	481.00	1330	20230615	-76.62	289	20240229	7.61	617	-49.59	20240221	289	7.61	20240229	1330	-76.62	20230615	289	7.61	20240229	0.00	N	079970	500	392 억		553056	N	N	0	N	00	N
67	20240418	150617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	309	-6	5	-1.90	110247928	351578	74.90	318	325	305	409	221	315	313.58	0.70	0	13673	344	329	322	307	300	326	304	393	94	500	200	1	1	78505003	243	-1.46	0.64	12	0.45	-212.00	481.00	1330	20230615	-76.77	289	20240229	6.92	617	-49.92	20240221	289	6.92	20240229	1330	-76.77	20230615	289	6.92	20240229	0.00	N	079970	500	392 억		553056	N	N	0	N	00	N
68	20240418	140622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	308	-7	5	-2.22	99874091	317967	67.74	318	325	305	409	221	315	314.10	0.70	0	11026	344	329	322	307	300	326	304	393	94	500	200	1	1	78505003	242	-1.45	0.64	12	0.41	-212.00	481.00	1330	20230615	-76.84	289	20240229	6.57	617	-50.08	20240221	289	6.57	20240229	1330	-76.84	20230615	289	6.57	20240229	0.00	N	079970	500	392 억		553056	N	N	0	N	00	N
69	20240418	130618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	313	-2	5	-0.63	80072629	253912	54.09	318	325	310	409	221	315	315.36	0.70	0	20419	344	329	322	307	300	326	304	393	94	500	200	1	1	78505003	246	-1.48	0.65	12	0.32	-212.00	481.00	1330	20230615	-76.47	289	20240229	8.30	617	-49.27	20240221	289	8.30	20240229	1330	-76.47	20230615	289	8.30	20240229	0.00	N	079970	500	392 억		553056	N	N	0	N	00	N
70	20240418	120616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	314	-1	5	-0.32	71360813	225985	48.14	318	325	310	409	221	315	315.78	0.70	0	32945	344	329	322	307	300	326	304	393	94	500	200	1	1	78505003	247	-1.48	0.65	12	0.29	-212.00	481.00	1330	20230615	-76.39	289	20240229	8.65	617	-49.11	20240221	289	8.65	20240229	1330	-76.39	20230615	289	8.65	20240229	0.00	N	079970	500	392 억		553056	N	N	0	N	00	N
71	20240418	110618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	313	-2	5	-0.63	53148342	167496	35.68	318	325	313	409	221	315	317.31	0.70	0	24786	344	329	322	307	300	326	304	393	94	500	200	1	1	78505003	246	-1.48	0.65	12	0.21	-212.00	481.00	1330	20230615	-76.47	289	20240229	8.30	617	-49.27	20240221	289	8.30	20240229	1330	-76.47	20230615	289	8.30	20240229	0.00	N	079970	500	392 억		553056	N	N	0	N	00	N
72	20240418	100619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	325	10	2	3.17	41727264	131351	27.98	318	325	314	409	221	315	317.68	0.70	0	27359	344	329	322	307	300	326	304	393	94	500	200	1	1	78505003	255	-1.53	0.68	12	0.17	-212.00	481.00	1330	20230615	-75.56	289	20240229	12.46	617	-47.33	20240221	289	12.46	20240229	1330	-75.56	20230615	289	12.46	20240229	0.00	N	079970	500	392 억		553056	N	N	0	N	00	N
73	20240418	090617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	316	1	2	0.32	4350136	13726	2.92	318	319	316	409	221	315	316.93	0.70	0	-3971	344	329	322	307	300	326	304	393	94	500	200	1	1	78505003	248	-1.49	0.66	12	0.02	-212.00	481.00	1330	20230615	-76.24	289	20240229	9.34	617	-48.78	20240221	289	9.34	20240229	1330	-76.24	20230615	289	9.34	20240229	0.00	N	079970	500	392 억		553056	N	N	0	N	00	N
74	20240417	160612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	315	1	2	0.32	152048812	468778	53.93	320	337	315	408	220	314	324.36	0.69	0	15147	335	324	312	301	289	318	295	393	94	500	200	1	1	78505003	247	-1.49	0.65	12	0.60	-212.00	481.00	1330	20230615	-76.32	289	20240229	9.00	617	-48.95	20240221	289	9.00	20240229	1330	-76.32	20230615	289	9.00	20240229	0.00	N	079970	500	392 억		537909	N	N	0	N	00	N
75	20240417	150623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	317	3	2	0.96	150344305	463372	53.31	320	337	317	408	220	314	324.46	0.69	0	15591	335	324	312	301	289	318	295	393	94	500	200	1	1	78505003	249	-1.50	0.66	12	0.59	-212.00	481.00	1330	20230615	-76.17	289	20240229	9.69	617	-48.62	20240221	289	9.69	20240229	1330	-76.17	20230615	289	9.69	20240229	0.00	N	079970	500	392 억		537909	N	N	0	N	00	N
76	20240417	140617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	321	7	2	2.23	138473642	426157	49.03	320	337	318	408	220	314	324.94	0.69	0	34484	335	324	312	301	289	318	295	393	94	500	200	1	1	78505003	252	-1.51	0.67	12	0.54	-212.00	481.00	1330	20230615	-75.86	289	20240229	11.07	617	-47.97	20240221	289	11.07	20240229	1330	-75.86	20230615	289	11.07	20240229	0.00	N	079970	500	392 억		537909	N	N	0	N	00	N
77	20240417	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	328	14	2	4.46	112626327	345744	39.78	320	337	318	408	220	314	325.75	0.69	0	41433	335	324	312	301	289	318	295	393	94	500	200	1	1	78505003	257	-1.55	0.68	12	0.44	-212.00	481.00	1330	20230615	-75.34	289	20240229	13.49	617	-46.84	20240221	289	13.49	20240229	1330	-75.34	20230615	289	13.49	20240229	0.00	N	079970	500	392 억		537909	N	N	0	N	00	N
78	20240417	120621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	329	15	2	4.78	101278730	310747	35.75	320	337	318	408	220	314	325.92	0.69	0	45881	335	324	312	301	289	318	295	393	94	500	200	1	1	78505003	258	-1.55	0.68	12	0.40	-212.00	481.00	1330	20230615	-75.26	289	20240229	13.84	617	-46.68	20240221	289	13.84	20240229	1330	-75.26	20230615	289	13.84	20240229	0.00	N	079970	500	392 억		537909	N	N	0	N	00	N
79	20240417	110622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	328	14	2	4.46	90119573	276730	31.84	320	337	318	408	220	314	325.66	0.69	0	50513	335	324	312	301	289	318	295	393	94	500	200	1	1	78505003	257	-1.55	0.68	12	0.35	-212.00	481.00	1330	20230615	-75.34	289	20240229	13.49	617	-46.84	20240221	289	13.49	20240229	1330	-75.34	20230615	289	13.49	20240229	0.00	N	079970	500	392 억		537909	N	N	0	N	00	N
80	20240417	100617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	325	11	2	3.50	38049292	117302	13.50	320	337	318	408	220	314	324.37	0.69	0	16290	335	324	312	301	289	318	295	393	94	500	200	1	1	78505003	255	-1.53	0.68	12	0.15	-212.00	481.00	1330	20230615	-75.56	289	20240229	12.46	617	-47.33	20240221	289	12.46	20240229	1330	-75.56	20230615	289	12.46	20240229	0.00	N	079970	500	392 억		537909	N	N	0	N	00	N
81	20240417	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	329	15	2	4.78	10978663	33398	3.84	320	337	320	408	220	314	328.72	0.69	0	-1698	335	324	312	301	289	318	295	393	94	500	200	1	1	78505003	258	-1.55	0.68	12	0.04	-212.00	481.00	1330	20230615	-75.26	289	20240229	13.84	617	-46.68	20240221	289	13.84	20240229	1330	-75.26	20230615	289	13.84	20240229	0.00	N	079970	500	392 억		537909	N	N	0	N	00	N
82	20240416	160619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	314	-9	5	-2.79	269077439	868759	33.02	323	323	300	419	227	323	309.72	0.61	0	57082	407	364	337	294	267	351	281	393	96	500	210	1	1	78505003	247	-1.48	0.65	12	1.11	-212.00	481.00	1330	20230615	-76.39	289	20240229	8.65	617	-49.11	20240221	289	8.65	20240229	1330	-76.39	20230615	289	8.65	20240229	0.00	N	079970	500	392 억		480828	N	N	0	N	00	N
83	20240416	150616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	318	-5	5	-1.55	263161278	849986	32.31	323	323	300	419	227	323	309.60	0.61	0	58171	407	364	337	294	267	351	281	393	96	500	210	1	1	78505003	250	-1.50	0.66	12	1.08	-212.00	481.00	1330	20230615	-76.09	289	20240229	10.03	617	-48.46	20240221	289	10.03	20240229	1330	-76.09	20230615	289	10.03	20240229	0.00	N	079970	500	392 억		480828	N	N	0	N	00	N
84	20240416	140616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	318	-5	5	-1.55	257553563	832322	31.63	323	323	300	419	227	323	309.43	0.61	0	62482	407	364	337	294	267	351	281	393	96	500	210	1	1	78505003	250	-1.50	0.66	12	1.06	-212.00	481.00	1330	20230615	-76.09	289	20240229	10.03	617	-48.46	20240221	289	10.03	20240229	1330	-76.09	20230615	289	10.03	20240229	0.00	N	079970	500	392 억		480828	N	N	0	N	00	N
85	20240416	130617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	314	-9	5	-2.79	227681416	736815	28.00	323	323	300	419	227	323	309.00	0.61	0	81515	407	364	337	294	267	351	281	393	96	500	210	1	1	78505003	247	-1.48	0.65	12	0.94	-212.00	481.00	1330	20230615	-76.39	289	20240229	8.65	617	-49.11	20240221	289	8.65	20240229	1330	-76.39	20230615	289	8.65	20240229	0.00	N	079970	500	392 억		480828	N	N	0	N	00	N
86	20240416	120619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	309	-14	5	-4.33	204922136	663417	25.21	323	323	300	419	227	323	308.88	0.61	0	21386	407	364	337	294	267	351	281	393	96	500	210	1	1	78505003	243	-1.46	0.64	12	0.85	-212.00	481.00	1330	20230615	-76.77	289	20240229	6.92	617	-49.92	20240221	289	6.92	20240229	1330	-76.77	20230615	289	6.92	20240229	0.00	N	079970	500	392 억		480828	N	N	0	N	00	N
87	20240416	110616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	310	-13	5	-4.02	199112985	644576	24.50	323	323	300	419	227	323	308.90	0.61	0	23430	407	364	337	294	267	351	281	393	96	500	210	1	1	78505003	243	-1.46	0.64	12	0.82	-212.00	481.00	1330	20230615	-76.69	289	20240229	7.27	617	-49.76	20240221	289	7.27	20240229	1330	-76.69	20230615	289	7.27	20240229	0.00	N	079970	500	392 억		480828	N	N	0	N	00	N
88	20240416	100609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	310	-13	5	-4.02	174148670	563604	21.42	323	323	300	419	227	323	308.98	0.61	0	47889	407	364	337	294	267	351	281	393	96	500	210	1	1	78505003	243	-1.46	0.64	12	0.72	-212.00	481.00	1330	20230615	-76.69	289	20240229	7.27	617	-49.76	20240221	289	7.27	20240229	1330	-76.69	20230615	289	7.27	20240229	0.00	N	079970	500	392 억		480828	N	N	0	N	00	N
89	20240416	090609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	319	-4	5	-1.24	7126028	22229	0.84	323	323	319	419	227	323	320.54	0.61	0	2498	407	364	337	294	267	351	281	393	96	500	210	1	1	78505003	250	-1.50	0.66	12	0.03	-212.00	481.00	1330	20230615	-76.02	289	20240229	10.38	617	-48.30	20240221	289	10.38	20240229	1330	-76.02	20230615	289	10.38	20240229	0.00	N	079970	500	392 억		480828	N	N	0	N	00	N
90	20240415	160608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	323	-33	5	-9.27	867546052	2624266	0.00	380	380	310	462	250	356	330.59	1.18	0	-467987	356	356	356	356	356	356	356	393	106	500	230	1	1	78505003	254	-1.52	0.67	12	3.34	-212.00	481.00	1330	20230615	-75.71	289	20240229	11.76	617	-47.65	20240221	289	11.76	20240229	1330	-75.71	20230615	289	11.76	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
91	20240415	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	323	-33	5	-9.27	855556995	2587193	0.00	380	380	310	462	250	356	330.69	1.18	0	-464253	356	356	356	356	356	356	356	393	106	500	230	1	1	78505003	254	-1.52	0.67	12	3.30	-212.00	481.00	1330	20230615	-75.71	289	20240229	11.76	617	-47.65	20240221	289	11.76	20240229	1330	-75.71	20230615	289	11.76	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
92	20240415	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	322	-34	5	-9.55	807478194	2437971	0.00	380	380	310	462	250	356	331.21	1.18	0	-451284	356	356	356	356	356	356	356	393	106	500	230	1	1	78505003	253	-1.52	0.67	12	3.11	-212.00	481.00	1330	20230615	-75.79	289	20240229	11.42	617	-47.81	20240221	289	11.42	20240229	1330	-75.79	20230615	289	11.42	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
93	20240415	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	329	-27	5	-7.58	754764767	2275893	0.00	380	380	310	462	250	356	331.63	1.18	0	-446968	356	356	356	356	356	356	356	393	106	500	230	1	1	78505003	258	-1.55	0.68	12	2.90	-212.00	481.00	1330	20230615	-75.26	289	20240229	13.84	617	-46.68	20240221	289	13.84	20240229	1330	-75.26	20230615	289	13.84	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
94	20240415	120610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	317	-39	5	-10.96	644712563	1935848	0.00	380	380	310	462	250	356	333.04	1.18	0	-406780	356	356	356	356	356	356	356	393	106	500	230	1	1	78505003	249	-1.50	0.66	12	2.47	-212.00	481.00	1330	20230615	-76.17	289	20240229	9.69	617	-48.62	20240221	289	9.69	20240229	1330	-76.17	20230615	289	9.69	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
95	20240415	110610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	313	-43	5	-12.08	532852722	1580642	0.00	380	380	310	462	250	356	337.11	1.18	0	-303664	356	356	356	356	356	356	356	393	106	500	230	1	1	78505003	246	-1.48	0.65	12	2.01	-212.00	481.00	1330	20230615	-76.47	289	20240229	8.30	617	-49.27	20240221	289	8.30	20240229	1330	-76.47	20230615	289	8.30	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
96	20240415	100607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	330	-26	5	-7.30	353223627	1017777	0.00	380	380	318	462	250	356	347.05	1.18	0	-271559	356	356	356	356	356	356	356	393	106	500	230	1	1	78505003	259	-1.56	0.69	12	1.30	-212.00	481.00	1330	20230615	-75.19	289	20240229	14.19	617	-46.52	20240221	289	14.19	20240229	1330	-75.19	20230615	289	14.19	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
97	20240415	090611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	373	17	2	4.78	149981616	414543	0.00	380	380	331	462	250	356	361.80	1.18	0	-65184	356	356	356	356	356	356	356	393	106	500	230	1	1	78505003	293	-1.76	0.78	12	0.53	-212.00	481.00	1330	20230615	-71.95	289	20240229	29.07	617	-39.55	20240221	289	29.07	20240229	1330	-71.95	20230615	289	29.07	20240229	0.00	N	079970	500	392 억		923513	Y	N	0	N	00	N
98	20240412	160607	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	356	356	356	356	356	356	356	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
99	20240412	150608	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	356	356	356	356	356	356	356	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
100	20240412	140606	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	356	356	356	356	356	356	356	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
101	20240412	130602	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	356	356	356	356	356	356	356	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
102	20240412	120606	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	356	356	356	356	356	356	356	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
103	20240412	110602	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	356	356	356	356	356	356	356	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
104	20240412	100604	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	356	356	356	356	356	356	356	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
105	20240412	090603	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	356	356	356	356	356	356	356	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
106	20240411	160558	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	385	370	341	326	297	378	334	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
107	20240411	150606	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	385	370	341	326	297	378	334	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
108	20240411	140602	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	385	370	341	326	297	378	334	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
109	20240411	130555	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	385	370	341	326	297	378	334	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
110	20240411	120603	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	385	370	341	326	297	378	334	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
111	20240411	110558	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	385	370	341	326	297	378	334	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
112	20240411	100605	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	385	370	341	326	297	378	334	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
113	20240411	090601	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	1.18	0	0	385	370	341	326	297	378	334	393	106	500	0	1	1	78505003	279	-1.68	0.74	12	0.00	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		923513	N	N	0	N	00	N
114	20240409	160552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	45	2	14.47	1335640554	3960206	315.39	312	356	312	404	218	311	337.07	1.46	0	-186028	347	328	314	295	281	322	289	393	93	500	200	1	1	78505003	279	-1.68	0.74	12	5.04	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		1143443	N	N	0	N	00	N
115	20240409	150555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	347	36	2	11.58	1131225920	3377436	268.98	312	354	312	404	218	311	334.94	1.46	0	-222044	347	328	314	295	281	322	289	393	93	500	200	1	1	78505003	272	-1.64	0.72	12	4.30	-212.00	481.00	1330	20230615	-73.91	289	20240229	20.07	617	-43.76	20240221	289	20.07	20240229	1330	-73.91	20230615	289	20.07	20240229	0.00	N	079970	500	392 억		1143443	N	N	0	N	00	N
116	20240409	140559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	327	16	2	5.14	665620601	2011636	160.21	312	353	312	404	218	311	330.89	1.46	0	-268236	347	328	314	295	281	322	289	393	93	500	200	1	1	78505003	257	-1.54	0.68	12	2.56	-212.00	481.00	1330	20230615	-75.41	289	20240229	13.15	617	-47.00	20240221	289	13.15	20240229	1330	-75.41	20230615	289	13.15	20240229	0.00	N	079970	500	392 억		1143443	N	N	0	N	00	N
117	20240409	130553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	320	9	2	2.89	645041374	1947908	155.13	312	353	312	404	218	311	331.15	1.46	0	-310352	347	328	314	295	281	322	289	393	93	500	200	1	1	78505003	251	-1.51	0.67	12	2.48	-212.00	481.00	1330	20230615	-75.94	289	20240229	10.73	617	-48.14	20240221	289	10.73	20240229	1330	-75.94	20230615	289	10.73	20240229	0.00	N	079970	500	392 억		1143443	N	N	0	N	00	N
118	20240409	120556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	319	8	2	2.57	634974973	1916448	152.63	312	353	312	404	218	311	331.33	1.46	0	-304956	347	328	314	295	281	322	289	393	93	500	200	1	1	78505003	250	-1.50	0.66	12	2.44	-212.00	481.00	1330	20230615	-76.02	289	20240229	10.38	617	-48.30	20240221	289	10.38	20240229	1330	-76.02	20230615	289	10.38	20240229	0.00	N	079970	500	392 억		1143443	N	N	0	N	00	N
119	20240409	110555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	316	5	2	1.61	567676571	1705170	135.80	312	353	312	404	218	311	332.91	1.46	0	-211097	347	328	314	295	281	322	289	393	93	500	200	1	1	78505003	248	-1.49	0.66	12	2.17	-212.00	481.00	1330	20230615	-76.24	289	20240229	9.34	617	-48.78	20240221	289	9.34	20240229	1330	-76.24	20230615	289	9.34	20240229	0.00	N	079970	500	392 억		1143443	N	N	0	N	00	N
120	20240409	100551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	325	14	2	4.50	459536957	1364883	108.70	312	353	312	404	218	311	336.69	1.46	0	-146158	347	328	314	295	281	322	289	393	93	500	200	1	1	78505003	255	-1.53	0.68	12	1.74	-212.00	481.00	1330	20230615	-75.56	289	20240229	12.46	617	-47.33	20240221	289	12.46	20240229	1330	-75.56	20230615	289	12.46	20240229	0.00	N	079970	500	392 억		1143443	N	N	0	N	00	N
121	20240409	090601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	323	12	2	3.86	31034830	96932	7.72	312	327	312	404	218	311	320.17	1.46	0	36604	347	328	314	295	281	322	289	393	93	500	200	1	1	78505003	254	-1.52	0.67	12	0.12	-212.00	481.00	1330	20230615	-75.71	289	20240229	11.76	617	-47.65	20240221	289	11.76	20240229	1330	-75.71	20230615	289	11.76	20240229	0.00	N	079970	500	392 억		1143443	N	N	0	N	00	N
122	20240408	160548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	311	-21	5	-6.33	390285641	1250033	272.53	333	333	300	431	233	332	312.22	1.24	0	155601	352	342	337	327	322	339	324	393	99	500	210	1	1	78505003	244	-1.47	0.65	12	1.59	-212.00	481.00	1330	20230615	-76.62	289	20240229	7.61	617	-49.59	20240221	289	7.61	20240229	1330	-76.62	20230615	289	7.61	20240229	0.00	N	079970	500	392 억		976782	N	N	0	N	00	N
123	20240408	150553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	312	-20	5	-6.02	355242303	1137436	247.99	333	333	300	431	233	332	312.32	1.24	0	146217	352	342	337	327	322	339	324	393	99	500	210	1	1	78505003	245	-1.47	0.65	12	1.45	-212.00	481.00	1330	20230615	-76.54	289	20240229	7.96	617	-49.43	20240221	289	7.96	20240229	1330	-76.54	20230615	289	7.96	20240229	0.00	N	079970	500	392 억		976782	N	N	0	N	00	N
124	20240408	140555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	310	-22	5	-6.63	313559438	1001517	218.35	333	333	300	431	233	332	313.08	1.24	0	115338	352	342	337	327	322	339	324	393	99	500	210	1	1	78505003	243	-1.46	0.64	12	1.28	-212.00	481.00	1330	20230615	-76.69	289	20240229	7.27	617	-49.76	20240221	289	7.27	20240229	1330	-76.69	20230615	289	7.27	20240229	0.00	N	079970	500	392 억		976782	N	N	0	N	00	N
125	20240408	130552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	310	-22	5	-6.63	298712962	953403	207.86	333	333	300	431	233	332	313.31	1.24	0	109542	352	342	337	327	322	339	324	393	99	500	210	1	1	78505003	243	-1.46	0.64	12	1.21	-212.00	481.00	1330	20230615	-76.69	289	20240229	7.27	617	-49.76	20240221	289	7.27	20240229	1330	-76.69	20230615	289	7.27	20240229	0.00	N	079970	500	392 억		976782	N	N	0	N	00	N
126	20240408	120554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	312	-20	5	-6.02	277865320	885429	193.04	333	333	300	431	233	332	313.82	1.24	0	88018	352	342	337	327	322	339	324	393	99	500	210	1	1	78505003	245	-1.47	0.65	12	1.13	-212.00	481.00	1330	20230615	-76.54	289	20240229	7.96	617	-49.43	20240221	289	7.96	20240229	1330	-76.54	20230615	289	7.96	20240229	0.00	N	079970	500	392 억		976782	N	N	0	N	00	N
127	20240408	110556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	307	-25	5	-7.53	235105835	746795	162.82	333	333	300	431	233	332	314.82	1.24	0	76327	352	342	337	327	322	339	324	393	99	500	210	1	1	78505003	241	-1.45	0.64	12	0.95	-212.00	481.00	1330	20230615	-76.92	289	20240229	6.23	617	-50.24	20240221	289	6.23	20240229	1330	-76.92	20230615	289	6.23	20240229	0.00	N	079970	500	392 억		976782	N	N	0	N	00	N
128	20240408	100549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	319	-13	5	-3.92	166789606	525990	114.68	333	333	301	431	233	332	317.10	1.24	0	42238	352	342	337	327	322	339	324	393	99	500	210	1	1	78505003	250	-1.50	0.66	12	0.67	-212.00	481.00	1330	20230615	-76.02	289	20240229	10.38	617	-48.30	20240221	289	10.38	20240229	1330	-76.02	20230615	289	10.38	20240229	0.00	N	079970	500	392 억		976782	N	N	0	N	00	N
129	20240408	090554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	326	-6	5	-1.81	38820717	120218	26.21	333	333	313	431	233	332	322.92	1.24	0	9826	352	342	337	327	322	339	324	393	99	500	210	1	1	78505003	256	-1.54	0.68	12	0.15	-212.00	481.00	1330	20230615	-75.49	289	20240229	12.80	617	-47.16	20240221	289	12.80	20240229	1330	-75.49	20230615	289	12.80	20240229	0.00	N	079970	500	392 억		976782	N	N	0	N	00	N
130	20240405	160555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	332	-12	5	-3.49	151210562	447433	76.27	347	347	332	447	241	344	337.96	1.28	0	-26657	372	358	348	334	324	353	329	393	103	500	220	1	1	78505003	261	-1.57	0.69	12	0.57	-212.00	481.00	1330	20230615	-75.04	289	20240229	14.88	617	-46.19	20240221	289	14.88	20240229	1330	-75.04	20230615	289	14.88	20240229	0.00	N	079970	500	392 억		1006952	N	N	0	N	00	N
131	20240405	150551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	335	-9	5	-2.62	143838841	425293	72.50	347	347	332	447	241	344	338.21	1.28	0	-22176	372	358	348	334	324	353	329	393	103	500	220	1	1	78505003	263	-1.58	0.70	12	0.54	-212.00	481.00	1330	20230615	-74.81	289	20240229	15.92	617	-45.71	20240221	289	15.92	20240229	1330	-74.81	20230615	289	15.92	20240229	0.00	N	079970	500	392 억		1006952	N	N	0	N	00	N
132	20240405	140550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	335	-9	5	-2.62	133240472	393633	67.10	347	347	332	447	241	344	338.49	1.28	0	1692	372	358	348	334	324	353	329	393	103	500	220	1	1	78505003	263	-1.58	0.70	12	0.50	-212.00	481.00	1330	20230615	-74.81	289	20240229	15.92	617	-45.71	20240221	289	15.92	20240229	1330	-74.81	20230615	289	15.92	20240229	0.00	N	079970	500	392 억		1006952	N	N	0	N	00	N
133	20240405	130550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	339	-5	5	-1.45	96119528	282616	48.18	347	347	337	447	241	344	340.10	1.28	0	-9382	372	358	348	334	324	353	329	393	103	500	220	1	1	78505003	266	-1.60	0.70	12	0.36	-212.00	481.00	1330	20230615	-74.51	289	20240229	17.30	617	-45.06	20240221	289	17.30	20240229	1330	-74.51	20230615	289	17.30	20240229	0.00	N	079970	500	392 억		1006952	N	N	0	N	00	N
134	20240405	120550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	338	-6	5	-1.74	69914663	204953	34.94	347	347	337	447	241	344	341.12	1.28	0	-8617	372	358	348	334	324	353	329	393	103	500	220	1	1	78505003	265	-1.59	0.70	12	0.26	-212.00	481.00	1330	20230615	-74.59	289	20240229	16.96	617	-45.22	20240221	289	16.96	20240229	1330	-74.59	20230615	289	16.96	20240229	0.00	N	079970	500	392 억		1006952	N	N	0	N	00	N
135	20240405	110554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	342	-2	5	-0.58	54046028	157981	26.93	347	347	338	447	241	344	342.10	1.28	0	-8494	372	358	348	334	324	353	329	393	103	500	220	1	1	78505003	268	-1.61	0.71	12	0.20	-212.00	481.00	1330	20230615	-74.29	289	20240229	18.34	617	-44.57	20240221	289	18.34	20240229	1330	-74.29	20230615	289	18.34	20240229	0.00	N	079970	500	392 억		1006952	N	N	0	N	00	N
136	20240405	100507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	341	-3	5	-0.87	44975777	131213	22.37	347	347	339	447	241	344	342.77	1.28	0	-12078	372	358	348	334	324	353	329	393	103	500	220	1	1	78505003	268	-1.61	0.71	12	0.17	-212.00	481.00	1330	20230615	-74.36	289	20240229	17.99	617	-44.73	20240221	289	17.99	20240229	1330	-74.36	20230615	289	17.99	20240229	0.00	N	079970	500	392 억		1006952	N	N	0	N	00	N
137	20240405	090544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	347	3	2	0.87	3648326	10600	1.81	347	347	344	447	241	344	344.19	1.28	0	-1313	372	358	348	334	324	353	329	393	103	500	220	1	1	78505003	272	-1.64	0.72	12	0.01	-212.00	481.00	1330	20230615	-73.91	289	20240229	20.07	617	-43.76	20240221	289	20.07	20240229	1330	-73.91	20230615	289	20.07	20240229	0.00	N	079970	500	392 억		1006952	N	N	0	N	00	N
138	20240404	160544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	344	-14	5	-3.91	204267838	584137	118.21	359	362	338	465	251	358	349.69	1.42	0	-96707	376	366	359	349	342	363	346	393	107	500	230	1	1	78505003	270	-1.62	0.72	12	0.74	-212.00	481.00	1330	20230615	-74.14	289	20240229	19.03	617	-44.25	20240221	289	19.03	20240229	1330	-74.14	20230615	289	19.03	20240229	0.00	N	079970	500	392 억		1115959	N	N	0	N	00	N
139	20240404	150542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	345	-13	5	-3.63	198611597	567709	114.89	359	362	338	465	251	358	349.85	1.42	0	-94764	376	366	359	349	342	363	346	393	107	500	230	1	1	78505003	271	-1.63	0.72	12	0.72	-212.00	481.00	1330	20230615	-74.06	289	20240229	19.38	617	-44.08	20240221	289	19.38	20240229	1330	-74.06	20230615	289	19.38	20240229	0.00	N	079970	500	392 억		1115959	N	N	0	N	00	N
140	20240404	140543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	343	-15	5	-4.19	190309932	543506	109.99	359	362	338	465	251	358	350.15	1.42	0	-87353	376	366	359	349	342	363	346	393	107	500	230	1	1	78505003	269	-1.62	0.71	12	0.69	-212.00	481.00	1330	20230615	-74.21	289	20240229	18.69	617	-44.41	20240221	289	18.69	20240229	1330	-74.21	20230615	289	18.69	20240229	0.00	N	079970	500	392 억		1115959	N	N	0	N	00	N
141	20240404	130538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	345	-13	5	-3.63	167698314	477579	96.65	359	362	338	465	251	358	351.14	1.42	0	-115783	376	366	359	349	342	363	346	393	107	500	230	1	1	78505003	271	-1.63	0.72	12	0.61	-212.00	481.00	1330	20230615	-74.06	289	20240229	19.38	617	-44.08	20240221	289	19.38	20240229	1330	-74.06	20230615	289	19.38	20240229	0.00	N	079970	500	392 억		1115959	N	N	0	N	00	N
142	20240404	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	347	-11	5	-3.07	142625672	404461	81.85	359	362	344	465	251	358	352.63	1.42	0	-99306	376	366	359	349	342	363	346	393	107	500	230	1	1	78505003	272	-1.64	0.72	12	0.52	-212.00	481.00	1330	20230615	-73.91	289	20240229	20.07	617	-43.76	20240221	289	20.07	20240229	1330	-73.91	20230615	289	20.07	20240229	0.00	N	079970	500	392 억		1115959	N	N	0	N	00	N
143	20240404	110543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	350	-8	5	-2.23	110241012	311363	63.01	359	362	346	465	251	358	354.06	1.42	0	-34536	376	366	359	349	342	363	346	393	107	500	230	1	1	78505003	275	-1.65	0.73	12	0.40	-212.00	481.00	1330	20230615	-73.68	289	20240229	21.11	617	-43.27	20240221	289	21.11	20240229	1330	-73.68	20230615	289	21.11	20240229	0.00	N	079970	500	392 억		1115959	N	N	0	N	00	N
144	20240404	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	357	-1	5	-0.28	47277884	132685	26.85	359	362	354	465	251	358	356.32	1.42	0	-6411	376	366	359	349	342	363	346	393	107	500	230	1	1	78505003	280	-1.68	0.74	12	0.17	-212.00	481.00	1330	20230615	-73.16	289	20240229	23.53	617	-42.14	20240221	289	23.53	20240229	1330	-73.16	20230615	289	23.53	20240229	0.00	N	079970	500	392 억		1115959	N	N	0	N	00	N
145	20240404	090542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	360	2	2	0.56	332076	925	0.19	359	360	359	465	251	358	359.00	1.42	0	-98	376	366	359	349	342	363	346	393	107	500	230	1	1	78505003	283	-1.70	0.75	12	0.00	-212.00	481.00	1330	20230615	-72.93	289	20240229	24.57	617	-41.65	20240221	289	24.57	20240229	1330	-72.93	20230615	289	24.57	20240229	0.00	N	079970	500	392 억		1115959	N	N	0	N	00	N
146	20240403	160542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	358	-2	5	-0.56	176881645	494137	41.45	361	369	352	468	252	360	357.96	1.59	0	-133781	384	372	361	349	338	378	355	393	108	500	230	1	1	78505003	281	-1.69	0.74	12	0.63	-212.00	481.00	1330	20230615	-73.08	289	20240229	23.88	617	-41.98	20240221	289	23.88	20240229	1330	-73.08	20230615	289	23.88	20240229	0.00	N	079970	500	392 억		1249740	N	N	0	N	00	N
147	20240403	150540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	358	-2	5	-0.56	171362512	478676	40.15	361	369	352	468	252	360	357.99	1.59	0	-125105	384	372	361	349	338	378	355	393	108	500	230	1	1	78505003	281	-1.69	0.74	12	0.61	-212.00	481.00	1330	20230615	-73.08	289	20240229	23.88	617	-41.98	20240221	289	23.88	20240229	1330	-73.08	20230615	289	23.88	20240229	0.00	N	079970	500	392 억		1249740	N	N	0	N	00	N
148	20240403	140537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	357	-3	5	-0.83	144600911	403124	33.82	361	369	352	468	252	360	358.70	1.59	0	-57094	384	372	361	349	338	378	355	393	108	500	230	1	1	78505003	280	-1.68	0.74	12	0.51	-212.00	481.00	1330	20230615	-73.16	289	20240229	23.53	617	-42.14	20240221	289	23.53	20240229	1330	-73.16	20230615	289	23.53	20240229	0.00	N	079970	500	392 억		1249740	N	N	0	N	00	N
149	20240403	130537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	-4	5	-1.11	139747916	389454	32.67	361	369	352	468	252	360	358.83	1.59	0	-53400	384	372	361	349	338	378	355	393	108	500	230	1	1	78505003	279	-1.68	0.74	12	0.50	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		1249740	N	N	0	N	00	N
150	20240403	120537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	360	0	3	0.00	126747759	352963	29.61	361	369	352	468	252	360	359.10	1.59	0	-36331	384	372	361	349	338	378	355	393	108	500	230	1	1	78505003	283	-1.70	0.75	12	0.45	-212.00	481.00	1330	20230615	-72.93	289	20240229	24.57	617	-41.65	20240221	289	24.57	20240229	1330	-72.93	20230615	289	24.57	20240229	0.00	N	079970	500	392 억		1249740	N	N	0	N	00	N
151	20240403	110537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	359	-1	5	-0.28	74405907	206128	17.29	361	369	354	468	252	360	360.97	1.59	0	-38969	384	372	361	349	338	378	355	393	108	500	230	1	1	78505003	282	-1.69	0.75	12	0.26	-212.00	481.00	1330	20230615	-73.01	289	20240229	24.22	617	-41.82	20240221	289	24.22	20240229	1330	-73.01	20230615	289	24.22	20240229	0.00	N	079970	500	392 억		1249740	N	N	0	N	00	N
152	20240403	100539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	364	4	2	1.11	60600894	167935	14.09	361	369	354	468	252	360	360.86	1.59	0	-39927	384	372	361	349	338	378	355	393	108	500	230	1	1	78505003	286	-1.72	0.76	12	0.21	-212.00	481.00	1330	20230615	-72.63	289	20240229	25.95	617	-41.00	20240221	289	25.95	20240229	1330	-72.63	20230615	289	25.95	20240229	0.00	N	079970	500	392 억		1249740	N	N	0	N	00	N
153	20240403	090538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	360	0	3	0.00	26380800	73113	6.13	361	365	360	468	252	360	360.82	1.59	0	-45946	384	372	361	349	338	378	355	393	108	500	230	1	1	78505003	283	-1.70	0.75	12	0.09	-212.00	481.00	1330	20230615	-72.93	289	20240229	24.57	617	-41.65	20240221	289	24.57	20240229	1330	-72.93	20230615	289	24.57	20240229	0.00	N	079970	500	392 억		1249740	N	N	0	N	00	N
154	20240402	160528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	360	10	2	2.86	426758318	1191762	121.76	351	373	350	455	245	350	358.09	1.81	0	-174239	362	356	346	340	330	359	343	393	105	500	230	1	1	78505003	283	-1.70	0.75	12	1.52	-212.00	481.00	1330	20230615	-72.93	289	20240229	24.57	617	-41.65	20240221	289	24.57	20240229	1330	-72.93	20230615	289	24.57	20240229	0.00	N	079970	500	392 억		1420371	N	N	0	N	00	N
155	20240402	150535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	359	9	2	2.57	420870491	1175379	120.09	351	373	350	455	245	350	358.07	1.81	0	-174766	362	356	346	340	330	359	343	393	105	500	230	1	1	78505003	282	-1.69	0.75	12	1.50	-212.00	481.00	1330	20230615	-73.01	289	20240229	24.22	617	-41.82	20240221	289	24.22	20240229	1330	-73.01	20230615	289	24.22	20240229	0.00	N	079970	500	392 억		1420371	N	N	0	N	00	N
156	20240402	140537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	358	8	2	2.29	401420865	1120908	114.52	351	373	350	455	245	350	358.12	1.81	0	-148217	362	356	346	340	330	359	343	393	105	500	230	1	1	78505003	281	-1.69	0.74	12	1.43	-212.00	481.00	1330	20230615	-73.08	289	20240229	23.88	617	-41.98	20240221	289	23.88	20240229	1330	-73.08	20230615	289	23.88	20240229	0.00	N	079970	500	392 억		1420371	N	N	0	N	00	N
157	20240402	130529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	6	2	1.71	336057581	939116	95.95	351	373	350	455	245	350	357.84	1.81	0	-130046	362	356	346	340	330	359	343	393	105	500	230	1	1	78505003	279	-1.68	0.74	12	1.20	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		1420371	N	N	0	N	00	N
158	20240402	120529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	359	9	2	2.57	313013732	874615	89.36	351	373	350	455	245	350	357.89	1.81	0	-135120	362	356	346	340	330	359	343	393	105	500	230	1	1	78505003	282	-1.69	0.75	12	1.11	-212.00	481.00	1330	20230615	-73.01	289	20240229	24.22	617	-41.82	20240221	289	24.22	20240229	1330	-73.01	20230615	289	24.22	20240229	0.00	N	079970	500	392 억		1420371	N	N	0	N	00	N
159	20240402	110530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	354	4	2	1.14	145255776	411122	42.00	351	360	350	455	245	350	353.32	1.81	0	-123614	362	356	346	340	330	359	343	393	105	500	230	1	1	78505003	278	-1.67	0.74	12	0.52	-212.00	481.00	1330	20230615	-73.38	289	20240229	22.49	617	-42.63	20240221	289	22.49	20240229	1330	-73.38	20230615	289	22.49	20240229	0.00	N	079970	500	392 억		1420371	N	N	0	N	00	N
160	20240402	100531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	353	3	2	0.86	127187212	359980	36.78	351	360	350	455	245	350	353.32	1.81	0	-132948	362	356	346	340	330	359	343	393	105	500	230	1	1	78505003	277	-1.67	0.73	12	0.46	-212.00	481.00	1330	20230615	-73.46	289	20240229	22.15	617	-42.79	20240221	289	22.15	20240229	1330	-73.46	20230615	289	22.15	20240229	0.00	N	079970	500	392 억		1420371	N	N	0	N	00	N
161	20240402	090531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	6	2	1.71	20539258	57885	5.91	351	360	351	455	245	350	354.83	1.81	0	-3819	362	356	346	340	330	359	343	393	105	500	230	1	1	78505003	279	-1.68	0.74	12	0.07	-212.00	481.00	1330	20230615	-73.23	289	20240229	23.18	617	-42.30	20240221	289	23.18	20240229	1330	-73.23	20230615	289	23.18	20240229	0.00	N	079970	500	392 억		1420371	N	N	0	N	00	N
162	20240401	160528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	350	1	2	0.29	335386216	975311	75.85	349	352	336	453	245	349	343.88	1.74	0	60904	371	359	353	341	335	357	339	393	104	500	230	1	1	78505003	275	-1.65	0.73	12	1.24	-212.00	481.00	1330	20230615	-73.68	289	20240229	21.11	617	-43.27	20240221	289	21.11	20240229	1330	-73.68	20230615	289	21.11	20240229	0.00	N	079970	500	392 억		1365250	N	N	0	N	00	N
163	20240401	150530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	350	1	2	0.29	321902987	936748	72.85	349	352	336	453	245	349	343.64	1.74	0	62172	371	359	353	341	335	357	339	393	104	500	230	1	1	78505003	275	-1.65	0.73	12	1.19	-212.00	481.00	1330	20230615	-73.68	289	20240229	21.11	617	-43.27	20240221	289	21.11	20240229	1330	-73.68	20230615	289	21.11	20240229	0.00	N	079970	500	392 억		1365250	N	N	0	N	00	N
164	20240401	140527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	350	1	2	0.29	305537213	889766	69.20	349	352	336	453	245	349	343.39	1.74	0	72337	371	359	353	341	335	357	339	393	104	500	230	1	1	78505003	275	-1.65	0.73	12	1.13	-212.00	481.00	1330	20230615	-73.68	289	20240229	21.11	617	-43.27	20240221	289	21.11	20240229	1330	-73.68	20230615	289	21.11	20240229	0.00	N	079970	500	392 억		1365250	N	N	0	N	00	N
165	20240401	130524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	348	-1	5	-0.29	268460735	783686	60.95	349	352	336	453	245	349	342.56	1.74	0	103019	371	359	353	341	335	357	339	393	104	500	230	1	1	78505003	273	-1.64	0.72	12	1.00	-212.00	481.00	1330	20230615	-73.83	289	20240229	20.42	617	-43.60	20240221	289	20.42	20240229	1330	-73.83	20230615	289	20.42	20240229	0.00	N	079970	500	392 억		1365250	N	N	0	N	00	N
166	20240401	120530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	348	-1	5	-0.29	261274970	763049	59.35	349	352	336	453	245	349	342.41	1.74	0	95113	371	359	353	341	335	357	339	393	104	500	230	1	1	78505003	273	-1.64	0.72	12	0.97	-212.00	481.00	1330	20230615	-73.83	289	20240229	20.42	617	-43.60	20240221	289	20.42	20240229	1330	-73.83	20230615	289	20.42	20240229	0.00	N	079970	500	392 억		1365250	N	N	0	N	00	N
167	20240401	110528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	340	-9	5	-2.58	198538280	580376	45.14	349	352	336	453	245	349	342.09	1.74	0	24132	371	359	353	341	335	357	339	393	104	500	230	1	1	78505003	267	-1.60	0.71	12	0.74	-212.00	481.00	1330	20230615	-74.44	289	20240229	17.65	617	-44.89	20240221	289	17.65	20240229	1330	-74.44	20230615	289	17.65	20240229	0.00	N	079970	500	392 억		1365250	N	N	0	N	00	N
168	20240401	100525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	341	-8	5	-2.29	125688254	367365	28.57	349	352	336	453	245	349	342.13	1.74	0	41055	371	359	353	341	335	357	339	393	104	500	230	1	1	78505003	268	-1.61	0.71	12	0.47	-212.00	481.00	1330	20230615	-74.36	289	20240229	17.99	617	-44.73	20240221	289	17.99	20240229	1330	-74.36	20230615	289	17.99	20240229	0.00	N	079970	500	392 억		1365250	N	N	0	N	00	N
169	20240401	090527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	346	-3	5	-0.86	23241307	66983	5.21	349	352	342	453	245	349	346.97	1.74	0	-29362	371	359	353	341	335	357	339	393	104	500	230	1	1	78505003	272	-1.63	0.72	12	0.09	-212.00	481.00	1330	20230615	-73.98	289	20240229	19.72	617	-43.92	20240221	289	19.72	20240229	1330	-73.98	20230615	289	19.72	20240229	0.00	N	079970	500	392 억		1365250	N	N	0	N	00	N