KissMeData/032620/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	160424	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4835	35	2	0.73	821466895	169504	176.08	4800	4940	4785	6240	3360	4800	4846.31	1.33	0	3188	4876	4837	4781	4742	4686	4857	4762	261	1440	500	2970	5	1	52197139	2524	-146.52	2.26	12	0.32	-33.00	2141.00	7910	20240223	-38.87	4115	20231101	17.50	7910	-38.87	20240223	4500	7.44	20240118	7910	-38.87	20240223	4115	17.50	20231101	3.96	N	032620	500	260 억		696764	N	N	20	N	00	N
3	20240430	150423	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4830	30	2	0.62	745985215	153851	159.82	4800	4940	4785	6240	3360	4800	4848.76	1.33	0	2467	4876	4837	4781	4742	4686	4857	4762	261	1440	500	2970	5	1	52197139	2521	-146.36	2.26	12	0.29	-33.00	2141.00	7910	20240223	-38.94	4115	20231101	17.38	7910	-38.94	20240223	4500	7.33	20240118	7910	-38.94	20240223	4115	17.38	20231101	3.96	N	032620	500	260 억		696764	N	N	15	N	00	N
4	20240430	140424	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4845	45	2	0.94	696964545	143706	149.28	4800	4940	4785	6240	3360	4800	4849.94	1.33	0	1618	4876	4837	4781	4742	4686	4857	4762	261	1440	500	2970	5	1	52197139	2529	-146.82	2.26	12	0.28	-33.00	2141.00	7910	20240223	-38.75	4115	20231101	17.74	7910	-38.75	20240223	4500	7.67	20240118	7910	-38.75	20240223	4115	17.74	20231101	3.96	N	032620	500	260 억		696764	N	N	15	N	00	N
5	20240430	130422	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4850	50	2	1.04	673207390	138802	144.19	4800	4940	4785	6240	3360	4800	4850.13	1.33	0	2015	4876	4837	4781	4742	4686	4857	4762	261	1440	500	2970	5	1	52197139	2532	-146.97	2.27	12	0.27	-33.00	2141.00	7910	20240223	-38.69	4115	20231101	17.86	7910	-38.69	20240223	4500	7.78	20240118	7910	-38.69	20240223	4115	17.86	20231101	3.96	N	032620	500	260 억		696764	N	N	15	N	00	N
6	20240430	120423	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4825	25	2	0.52	595081220	122627	127.39	4800	4940	4785	6240	3360	4800	4852.78	1.33	0	-1088	4876	4837	4781	4742	4686	4857	4762	261	1440	500	2970	5	1	52197139	2519	-146.21	2.25	12	0.23	-33.00	2141.00	7910	20240223	-39.00	4115	20231101	17.25	7910	-39.00	20240223	4500	7.22	20240118	7910	-39.00	20240223	4115	17.25	20231101	3.96	N	032620	500	260 억		696764	N	N	15	N	00	N
7	20240430	110422	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4885	85	2	1.77	518669865	106837	110.98	4800	4940	4785	6240	3360	4800	4854.79	1.33	0	1407	4876	4837	4781	4742	4686	4857	4762	261	1440	500	2970	5	1	52197139	2550	-148.03	2.28	12	0.20	-33.00	2141.00	7910	20240223	-38.24	4115	20231101	18.71	7910	-38.24	20240223	4500	8.56	20240118	7910	-38.24	20240223	4115	18.71	20231101	3.96	N	032620	500	260 억		696764	N	N	15	N	00	N
8	20240430	100420	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4840	40	2	0.83	205118590	42389	44.03	4800	4860	4785	6240	3360	4800	4838.98	1.33	0	12281	4876	4837	4781	4742	4686	4857	4762	261	1440	500	2970	5	1	52197139	2526	-146.67	2.26	12	0.08	-33.00	2141.00	7910	20240223	-38.81	4115	20231101	17.62	7910	-38.81	20240223	4500	7.56	20240118	7910	-38.81	20240223	4115	17.62	20231101	3.96	N	032620	500	260 억		696764	N	N	15	N	00	N
9	20240430	090429	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4785	-15	5	-0.31	8810335	1836	1.91	4800	4815	4785	6240	3360	4800	4798.64	1.33	0	-917	4876	4837	4781	4742	4686	4857	4762	261	1440	500	2970	5	1	52197139	2498	-145.00	2.23	12	0.00	-33.00	2141.00	7910	20240223	-39.51	4115	20231101	16.28	7910	-39.51	20240223	4500	6.33	20240118	7910	-39.51	20240223	4115	16.28	20231101	3.96	N	032620	500	260 억		696764	N	N	15	N	00	N
10	20240429	160412	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4800	55	2	1.16	455965750	95275	55.62	4730	4820	4725	6160	3325	4745	4785.80	1.27	0	34283	4828	4786	4738	4696	4648	4807	4717	261	1415	500	2940	5	1	52197139	2505	-145.45	2.24	12	0.18	-33.00	2141.00	7910	20240223	-39.32	4115	20231101	16.65	7910	-39.32	20240223	4500	6.67	20240118	7910	-39.32	20240223	4115	16.65	20231101	3.91	N	032620	500	260 억		662090	N	N	15	N	00	N
11	20240429	150421	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4795	50	2	1.05	428121980	89475	52.24	4730	4820	4725	6160	3325	4745	4784.84	1.27	0	32158	4828	4786	4738	4696	4648	4807	4717	261	1415	500	2940	5	1	52197139	2503	-145.30	2.24	12	0.17	-33.00	2141.00	7910	20240223	-39.38	4115	20231101	16.52	7910	-39.38	20240223	4500	6.56	20240118	7910	-39.38	20240223	4115	16.52	20231101	3.91	N	032620	500	260 억		662090	N	N	5	N	00	N
12	20240429	140408	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4805	60	2	1.26	358408740	74949	43.76	4730	4820	4725	6160	3325	4745	4782.06	1.27	0	26209	4828	4786	4738	4696	4648	4807	4717	261	1415	500	2940	5	1	52197139	2508	-145.61	2.24	12	0.14	-33.00	2141.00	7910	20240223	-39.25	4115	20231101	16.77	7910	-39.25	20240223	4500	6.78	20240118	7910	-39.25	20240223	4115	16.77	20231101	3.91	N	032620	500	260 억		662090	N	N	5	N	00	N
13	20240429	130421	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4780	35	2	0.74	304192930	63650	37.16	4730	4820	4725	6160	3325	4745	4779.18	1.27	0	20558	4828	4786	4738	4696	4648	4807	4717	261	1415	500	2940	5	1	52197139	2495	-144.85	2.23	12	0.12	-33.00	2141.00	7910	20240223	-39.57	4115	20231101	16.16	7910	-39.57	20240223	4500	6.22	20240118	7910	-39.57	20240223	4115	16.16	20231101	3.91	N	032620	500	260 억		662090	N	N	5	N	00	N
14	20240429	120420	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4780	35	2	0.74	252109415	52741	30.79	4730	4820	4725	6160	3325	4745	4780.17	1.27	0	18305	4828	4786	4738	4696	4648	4807	4717	261	1415	500	2940	5	1	52197139	2495	-144.85	2.23	12	0.10	-33.00	2141.00	7910	20240223	-39.57	4115	20231101	16.16	7910	-39.57	20240223	4500	6.22	20240118	7910	-39.57	20240223	4115	16.16	20231101	3.91	N	032620	500	260 억		662090	N	N	5	N	00	N
15	20240429	110409	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4780	35	2	0.74	247066165	51687	30.18	4730	4820	4725	6160	3325	4745	4780.08	1.27	0	18267	4828	4786	4738	4696	4648	4807	4717	261	1415	500	2940	5	1	52197139	2495	-144.85	2.23	12	0.10	-33.00	2141.00	7910	20240223	-39.57	4115	20231101	16.16	7910	-39.57	20240223	4500	6.22	20240118	7910	-39.57	20240223	4115	16.16	20231101	3.91	N	032620	500	260 억		662090	N	N	5	N	00	N
16	20240429	100421	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4805	60	2	1.26	215304390	45050	26.30	4730	4820	4725	6160	3325	4745	4779.27	1.27	0	20710	4828	4786	4738	4696	4648	4807	4717	261	1415	500	2940	5	1	52197139	2508	-145.61	2.24	12	0.09	-33.00	2141.00	7910	20240223	-39.25	4115	20231101	16.77	7910	-39.25	20240223	4500	6.78	20240118	7910	-39.25	20240223	4115	16.77	20231101	3.91	N	032620	500	260 억		662090	N	N	5	N	00	N
17	20240429	090422	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4775	30	2	0.63	52632290	11104	6.48	4730	4775	4725	6160	3325	4745	4739.92	1.27	0	3861	4828	4786	4738	4696	4648	4807	4717	261	1415	500	2940	5	1	52197139	2492	-144.70	2.23	12	0.02	-33.00	2141.00	7910	20240223	-39.63	4115	20231101	16.04	7910	-39.63	20240223	4500	6.11	20240118	7910	-39.63	20240223	4115	16.04	20231101	3.91	N	032620	500	260 억		662090	N	N	5	N	00	N
18	20240426	160420	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4745	5	2	0.11	803688070	170149	96.03	4720	4780	4690	6160	3320	4740	4723.34	1.25	0	6937	4886	4812	4776	4702	4666	4795	4685	261	1420	500	2930	5	1	52197139	2477	-143.79	2.22	12	0.33	-33.00	2141.00	7910	20240223	-40.01	4115	20231101	15.31	7910	-40.01	20240223	4500	5.44	20240118	7910	-40.01	20240223	4115	15.31	20231101	3.92	N	032620	500	260 억		654693	N	N	5	N	00	N
19	20240426	150420	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4730	-10	5	-0.21	750971600	159019	89.75	4720	4780	4690	6160	3320	4740	4722.42	1.25	0	6622	4886	4812	4776	4702	4666	4795	4685	261	1420	500	2930	5	1	52197139	2469	-143.33	2.21	12	0.30	-33.00	2141.00	7910	20240223	-40.20	4115	20231101	14.95	7910	-40.20	20240223	4500	5.11	20240118	7910	-40.20	20240223	4115	14.95	20231101	3.92	N	032620	500	260 억		654693	N	N	2	N	00	N
20	20240426	140418	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4745	5	2	0.11	722812075	153063	86.39	4720	4780	4690	6160	3320	4740	4722.21	1.25	0	5891	4886	4812	4776	4702	4666	4795	4685	261	1420	500	2930	5	1	52197139	2477	-143.79	2.22	12	0.29	-33.00	2141.00	7910	20240223	-40.01	4115	20231101	15.31	7910	-40.01	20240223	4500	5.44	20240118	7910	-40.01	20240223	4115	15.31	20231101	3.92	N	032620	500	260 억		654693	N	N	2	N	00	N
21	20240426	130418	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4705	-35	5	-0.74	601598480	127435	71.92	4720	4780	4690	6160	3320	4740	4720.68	1.25	0	8321	4886	4812	4776	4702	4666	4795	4685	261	1420	500	2930	5	1	52197139	2456	-142.58	2.20	12	0.24	-33.00	2141.00	7910	20240223	-40.52	4115	20231101	14.34	7910	-40.52	20240223	4500	4.56	20240118	7910	-40.52	20240223	4115	14.34	20231101	3.92	N	032620	500	260 억		654693	N	N	2	N	00	N
22	20240426	120418	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4740	0	3	0.00	525911680	111374	62.86	4720	4780	4690	6160	3320	4740	4721.88	1.25	0	13028	4886	4812	4776	4702	4666	4795	4685	261	1420	500	2930	5	1	52197139	2474	-143.64	2.21	12	0.21	-33.00	2141.00	7910	20240223	-40.08	4115	20231101	15.19	7910	-40.08	20240223	4500	5.33	20240118	7910	-40.08	20240223	4115	15.19	20231101	3.92	N	032620	500	260 억		654693	N	N	2	N	00	N
23	20240426	110419	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4705	-35	5	-0.74	466357380	98711	55.71	4720	4780	4690	6160	3320	4740	4724.32	1.25	0	13263	4886	4812	4776	4702	4666	4795	4685	261	1420	500	2930	5	1	52197139	2456	-142.58	2.20	12	0.19	-33.00	2141.00	7910	20240223	-40.52	4115	20231101	14.34	7910	-40.52	20240223	4500	4.56	20240118	7910	-40.52	20240223	4115	14.34	20231101	3.92	N	032620	500	260 억		654693	N	N	2	N	00	N
24	20240426	100418	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4725	-15	5	-0.32	300961300	63561	35.87	4720	4780	4710	6160	3320	4740	4734.93	1.25	0	19531	4886	4812	4776	4702	4666	4795	4685	261	1420	500	2930	5	1	52197139	2466	-143.18	2.21	12	0.12	-33.00	2141.00	7910	20240223	-40.27	4115	20231101	14.82	7910	-40.27	20240223	4500	5.00	20240118	7910	-40.27	20240223	4115	14.82	20231101	3.92	N	032620	500	260 억		654693	N	N	2	N	00	N
25	20240426	090420	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4770	30	2	0.63	45249995	9536	5.38	4720	4780	4710	6160	3320	4740	4745.74	1.25	0	4294	4886	4812	4776	4702	4666	4795	4685	261	1420	500	2930	5	1	52197139	2490	-144.55	2.23	12	0.02	-33.00	2141.00	7910	20240223	-39.70	4115	20231101	15.92	7910	-39.70	20240223	4500	6.00	20240118	7910	-39.70	20240223	4115	15.92	20231101	3.92	N	032620	500	260 억		654693	N	N	2	N	00	N
26	20240425	160417	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4740	-95	5	-1.96	825058755	172300	73.95	4835	4850	4740	6280	3385	4835	4788.56	1.32	0	-34579	4915	4875	4815	4775	4715	4895	4795	261	1445	500	2990	5	1	52197139	2474	-143.64	2.21	12	0.33	-33.00	2141.00	7910	20240223	-40.08	4115	20231101	15.19	7910	-40.08	20240223	4500	5.33	20240118	7910	-40.08	20240223	4115	15.19	20231101	3.93	N	032620	500	260 억		689191	N	N	2	N	00	N
27	20240425	150420	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4770	-65	5	-1.34	752717960	157061	67.41	4835	4850	4745	6280	3385	4835	4792.52	1.32	0	-31502	4915	4875	4815	4775	4715	4895	4795	261	1445	500	2990	5	1	52197139	2490	-144.55	2.23	12	0.30	-33.00	2141.00	7910	20240223	-39.70	4115	20231101	15.92	7910	-39.70	20240223	4500	6.00	20240118	7910	-39.70	20240223	4115	15.92	20231101	3.93	N	032620	500	260 억		689191	N	N	54	N	00	N
28	20240425	140417	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4765	-70	5	-1.45	665043390	138625	59.50	4835	4850	4745	6280	3385	4835	4797.42	1.32	0	-25237	4915	4875	4815	4775	4715	4895	4795	261	1445	500	2990	5	1	52197139	2487	-144.39	2.23	12	0.27	-33.00	2141.00	7910	20240223	-39.76	4115	20231101	15.80	7910	-39.76	20240223	4500	5.89	20240118	7910	-39.76	20240223	4115	15.80	20231101	3.93	N	032620	500	260 억		689191	N	N	54	N	00	N
29	20240425	130418	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4765	-70	5	-1.45	637271845	132796	56.99	4835	4850	4745	6280	3385	4835	4798.88	1.32	0	-26068	4915	4875	4815	4775	4715	4895	4795	261	1445	500	2990	5	1	52197139	2487	-144.39	2.23	12	0.25	-33.00	2141.00	7910	20240223	-39.76	4115	20231101	15.80	7910	-39.76	20240223	4500	5.89	20240118	7910	-39.76	20240223	4115	15.80	20231101	3.93	N	032620	500	260 억		689191	N	N	54	N	00	N
30	20240425	120417	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4790	-45	5	-0.93	489618865	101782	43.68	4835	4850	4770	6280	3385	4835	4810.46	1.32	0	-23618	4915	4875	4815	4775	4715	4895	4795	261	1445	500	2990	5	1	52197139	2500	-145.15	2.24	12	0.19	-33.00	2141.00	7910	20240223	-39.44	4115	20231101	16.40	7910	-39.44	20240223	4500	6.44	20240118	7910	-39.44	20240223	4115	16.40	20231101	3.93	N	032620	500	260 억		689191	N	N	54	N	00	N
31	20240425	110417	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4780	-55	5	-1.14	439038750	91205	39.14	4835	4850	4770	6280	3385	4835	4813.75	1.32	0	-17162	4915	4875	4815	4775	4715	4895	4795	261	1445	500	2990	5	1	52197139	2495	-144.85	2.23	12	0.17	-33.00	2141.00	7910	20240223	-39.57	4115	20231101	16.16	7910	-39.57	20240223	4500	6.22	20240118	7910	-39.57	20240223	4115	16.16	20231101	3.93	N	032620	500	260 억		689191	N	N	54	N	00	N
32	20240425	100416	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4810	-25	5	-0.52	269673090	55860	23.97	4835	4850	4805	6280	3385	4835	4827.66	1.32	0	-5998	4915	4875	4815	4775	4715	4895	4795	261	1445	500	2990	5	1	52197139	2511	-145.76	2.25	12	0.11	-33.00	2141.00	7910	20240223	-39.19	4115	20231101	16.89	7910	-39.19	20240223	4500	6.89	20240118	7910	-39.19	20240223	4115	16.89	20231101	3.93	N	032620	500	260 억		689191	N	N	54	N	00	N
33	20240425	090418	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4805	-30	5	-0.62	49837585	10330	4.43	4835	4840	4805	6280	3385	4835	4824.54	1.32	0	-1689	4915	4875	4815	4775	4715	4895	4795	261	1445	500	2990	5	1	52197139	2508	-145.61	2.24	12	0.02	-33.00	2141.00	7910	20240223	-39.25	4115	20231101	16.77	7910	-39.25	20240223	4500	6.78	20240118	7910	-39.25	20240223	4115	16.77	20231101	3.93	N	032620	500	260 억		689191	N	N	54	N	00	N
34	20240424	160415	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4835	95	2	2.00	1104973435	229428	155.07	4785	4855	4755	6160	3320	4740	4816.23	1.35	0	-16982	4823	4781	4738	4696	4653	4802	4717	261	1420	500	2930	5	1	52197139	2524	-146.52	2.26	12	0.44	-33.00	2141.00	7910	20240223	-38.87	4115	20231101	17.50	7910	-38.87	20240223	4500	7.44	20240118	7910	-38.87	20240223	4115	17.50	20231101	4.00	N	032620	500	260 억		706253	N	N	54	N	00	N
35	20240424	150416	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4835	95	2	2.00	1018936865	211631	143.05	4785	4855	4755	6160	3320	4740	4814.71	1.35	0	-14326	4823	4781	4738	4696	4653	4802	4717	261	1420	500	2930	5	1	52197139	2524	-146.52	2.26	12	0.41	-33.00	2141.00	7910	20240223	-38.87	4115	20231101	17.50	7910	-38.87	20240223	4500	7.44	20240118	7910	-38.87	20240223	4115	17.50	20231101	4.00	N	032620	500	260 억		706253	N	N	41	N	00	N
36	20240424	140415	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4845	105	2	2.22	786012410	163546	110.54	4785	4850	4755	6160	3320	4740	4806.09	1.35	0	5127	4823	4781	4738	4696	4653	4802	4717	261	1420	500	2930	5	1	52197139	2529	-146.82	2.26	12	0.31	-33.00	2141.00	7910	20240223	-38.75	4115	20231101	17.74	7910	-38.75	20240223	4500	7.67	20240118	7910	-38.75	20240223	4115	17.74	20231101	4.00	N	032620	500	260 억		706253	N	N	41	N	00	N
37	20240424	130420	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4830	90	2	1.90	663681565	138254	93.45	4785	4835	4755	6160	3320	4740	4800.48	1.35	0	8786	4823	4781	4738	4696	4653	4802	4717	261	1420	500	2930	5	1	52197139	2521	-146.36	2.26	12	0.26	-33.00	2141.00	7910	20240223	-38.94	4115	20231101	17.38	7910	-38.94	20240223	4500	7.33	20240118	7910	-38.94	20240223	4115	17.38	20231101	4.00	N	032620	500	260 억		706253	N	N	41	N	00	N
38	20240424	120416	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4820	80	2	1.69	538190520	112222	75.85	4785	4830	4755	6160	3320	4740	4795.80	1.35	0	-2101	4823	4781	4738	4696	4653	4802	4717	261	1420	500	2930	5	1	52197139	2516	-146.06	2.25	12	0.21	-33.00	2141.00	7910	20240223	-39.06	4115	20231101	17.13	7910	-39.06	20240223	4500	7.11	20240118	7910	-39.06	20240223	4115	17.13	20231101	4.00	N	032620	500	260 억		706253	N	N	41	N	00	N
39	20240424	110415	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4810	70	2	1.48	429931155	89723	60.65	4785	4830	4755	6160	3320	4740	4791.80	1.35	0	-2735	4823	4781	4738	4696	4653	4802	4717	261	1420	500	2930	5	1	52197139	2511	-145.76	2.25	12	0.17	-33.00	2141.00	7910	20240223	-39.19	4115	20231101	16.89	7910	-39.19	20240223	4500	6.89	20240118	7910	-39.19	20240223	4115	16.89	20231101	4.00	N	032620	500	260 억		706253	N	N	41	N	00	N
40	20240424	100415	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4795	55	2	1.16	233458805	48767	32.96	4785	4820	4755	6160	3320	4740	4787.29	1.35	0	2971	4823	4781	4738	4696	4653	4802	4717	261	1420	500	2930	5	1	52197139	2503	-145.30	2.24	12	0.09	-33.00	2141.00	7910	20240223	-39.38	4115	20231101	16.52	7910	-39.38	20240223	4500	6.56	20240118	7910	-39.38	20240223	4115	16.52	20231101	4.00	N	032620	500	260 억		706253	N	N	41	N	00	N
41	20240424	090416	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4755	15	2	0.32	44539665	9348	6.32	4785	4785	4755	6160	3320	4740	4764.78	1.35	0	440	4823	4781	4738	4696	4653	4802	4717	261	1420	500	2930	5	1	52197139	2482	-144.09	2.22	12	0.02	-33.00	2141.00	7910	20240223	-39.89	4115	20231101	15.55	7910	-39.89	20240223	4500	5.67	20240118	7910	-39.89	20240223	4115	15.55	20231101	4.00	N	032620	500	260 억		706253	N	N	41	N	00	N
42	20240423	160407	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4740	35	2	0.74	688846185	145496	93.38	4700	4780	4695	6110	3295	4705	4734.46	1.37	0	-8019	4788	4746	4693	4651	4598	4767	4672	261	1405	500	2910	5	1	52197139	2474	-143.64	2.21	12	0.28	-33.00	2141.00	7910	20240223	-40.08	4115	20231101	15.19	7910	-40.08	20240223	4500	5.33	20240118	7910	-40.08	20240223	4115	15.19	20231101	4.01	N	032620	500	260 억		714556	N	N	41	N	00	N
43	20240423	150414	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4740	35	2	0.74	624331950	131891	84.64	4700	4780	4695	6110	3295	4705	4733.70	1.37	0	-5653	4788	4746	4693	4651	4598	4767	4672	261	1405	500	2910	5	1	52197139	2474	-143.64	2.21	12	0.25	-33.00	2141.00	7910	20240223	-40.08	4115	20231101	15.19	7910	-40.08	20240223	4500	5.33	20240118	7910	-40.08	20240223	4115	15.19	20231101	4.01	N	032620	500	260 억		714556	N	N	33	N	00	N
44	20240423	140415	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4750	45	2	0.96	539749430	114075	73.21	4700	4780	4695	6110	3295	4705	4731.53	1.37	0	-1462	4788	4746	4693	4651	4598	4767	4672	261	1405	500	2910	5	1	52197139	2479	-143.94	2.22	12	0.22	-33.00	2141.00	7910	20240223	-39.95	4115	20231101	15.43	7910	-39.95	20240223	4500	5.56	20240118	7910	-39.95	20240223	4115	15.43	20231101	4.01	N	032620	500	260 억		714556	N	N	33	N	00	N
45	20240423	130413	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4735	30	2	0.64	482146380	101926	65.41	4700	4780	4695	6110	3295	4705	4730.36	1.37	0	-2962	4788	4746	4693	4651	4598	4767	4672	261	1405	500	2910	5	1	52197139	2472	-143.48	2.21	12	0.20	-33.00	2141.00	7910	20240223	-40.14	4115	20231101	15.07	7910	-40.14	20240223	4500	5.22	20240118	7910	-40.14	20240223	4115	15.07	20231101	4.01	N	032620	500	260 억		714556	N	N	33	N	00	N
46	20240423	120413	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4730	25	2	0.53	427196570	90340	57.98	4700	4780	4695	6110	3295	4705	4728.76	1.37	0	-4526	4788	4746	4693	4651	4598	4767	4672	261	1405	500	2910	5	1	52197139	2469	-143.33	2.21	12	0.17	-33.00	2141.00	7910	20240223	-40.20	4115	20231101	14.95	7910	-40.20	20240223	4500	5.11	20240118	7910	-40.20	20240223	4115	14.95	20231101	4.01	N	032620	500	260 억		714556	N	N	33	N	00	N
47	20240423	110413	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4700	-5	5	-0.11	375082250	79313	50.90	4700	4780	4695	6110	3295	4705	4729.14	1.37	0	-6968	4788	4746	4693	4651	4598	4767	4672	261	1405	500	2910	5	1	52197139	2453	-142.42	2.20	12	0.15	-33.00	2141.00	7910	20240223	-40.58	4115	20231101	14.22	7910	-40.58	20240223	4500	4.44	20240118	7910	-40.58	20240223	4115	14.22	20231101	4.01	N	032620	500	260 억		714556	N	N	33	N	00	N
48	20240423	100413	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4755	50	2	1.06	242525820	51255	32.89	4700	4780	4700	6110	3295	4705	4731.75	1.37	0	8921	4788	4746	4693	4651	4598	4767	4672	261	1405	500	2910	5	1	52197139	2482	-144.09	2.22	12	0.10	-33.00	2141.00	7910	20240223	-39.89	4115	20231101	15.55	7910	-39.89	20240223	4500	5.67	20240118	7910	-39.89	20240223	4115	15.55	20231101	4.01	N	032620	500	260 억		714556	N	N	33	N	00	N
49	20240423	090414	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4715	10	2	0.21	55461920	11761	7.55	4700	4780	4700	6110	3295	4705	4715.75	1.37	0	6544	4788	4746	4693	4651	4598	4767	4672	261	1405	500	2910	5	1	52197139	2461	-142.88	2.20	12	0.02	-33.00	2141.00	7910	20240223	-40.39	4115	20231101	14.58	7910	-40.39	20240223	4500	4.78	20240118	7910	-40.39	20240223	4115	14.58	20231101	4.01	N	032620	500	260 억		714556	N	N	33	N	00	N
50	20240422	160413	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4705	65	2	1.40	699953165	149232	77.33	4655	4735	4640	6030	3250	4640	4690.37	1.33	0	20855	4806	4722	4661	4577	4516	4692	4547	261	1390	500	2870	5	1	52197139	2456	-142.58	2.20	12	0.29	-33.00	2141.00	7910	20240223	-40.52	4115	20231101	14.34	7910	-40.52	20240223	4500	4.56	20240118	7910	-40.52	20240223	4115	14.34	20231101	4.06	N	032620	500	260 억		694290	N	N	33	N	00	N
51	20240422	150411	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4710	70	2	1.51	611761550	130509	67.63	4655	4735	4640	6030	3250	4640	4687.50	1.33	0	19143	4806	4722	4661	4577	4516	4692	4547	261	1390	500	2870	5	1	52197139	2458	-142.73	2.20	12	0.25	-33.00	2141.00	7910	20240223	-40.46	4115	20231101	14.46	7910	-40.46	20240223	4500	4.67	20240118	7910	-40.46	20240223	4115	14.46	20231101	4.06	N	032620	500	260 억		694290	N	N	50	N	00	N
52	20240422	140412	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4695	55	2	1.19	485457865	103594	53.68	4655	4735	4640	6030	3250	4640	4686.16	1.33	0	8533	4806	4722	4661	4577	4516	4692	4547	261	1390	500	2870	5	1	52197139	2451	-142.27	2.19	12	0.20	-33.00	2141.00	7910	20240223	-40.64	4115	20231101	14.09	7910	-40.64	20240223	4500	4.33	20240118	7910	-40.64	20240223	4115	14.09	20231101	4.06	N	032620	500	260 억		694290	N	N	50	N	00	N
53	20240422	130410	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4665	25	2	0.54	392131320	83658	43.35	4655	4735	4640	6030	3250	4640	4687.31	1.33	0	4213	4806	4722	4661	4577	4516	4692	4547	261	1390	500	2870	5	1	52197139	2435	-141.36	2.18	12	0.16	-33.00	2141.00	7910	20240223	-41.02	4115	20231101	13.37	7910	-41.02	20240223	4500	3.67	20240118	7910	-41.02	20240223	4115	13.37	20231101	4.06	N	032620	500	260 억		694290	N	N	50	N	00	N
54	20240422	120411	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4665	25	2	0.54	352480475	75148	38.94	4655	4735	4640	6030	3250	4640	4690.48	1.33	0	2682	4806	4722	4661	4577	4516	4692	4547	261	1390	500	2870	5	1	52197139	2435	-141.36	2.18	12	0.14	-33.00	2141.00	7910	20240223	-41.02	4115	20231101	13.37	7910	-41.02	20240223	4500	3.67	20240118	7910	-41.02	20240223	4115	13.37	20231101	4.06	N	032620	500	260 억		694290	N	N	50	N	00	N
55	20240422	110411	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4675	35	2	0.75	269082985	57257	29.67	4655	4735	4640	6030	3250	4640	4699.56	1.33	0	6462	4806	4722	4661	4577	4516	4692	4547	261	1390	500	2870	5	1	52197139	2440	-141.67	2.18	12	0.11	-33.00	2141.00	7910	20240223	-40.90	4115	20231101	13.61	7910	-40.90	20240223	4500	3.89	20240118	7910	-40.90	20240223	4115	13.61	20231101	4.06	N	032620	500	260 억		694290	N	N	50	N	00	N
56	20240422	100412	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4695	55	2	1.19	168341520	35772	18.54	4655	4735	4640	6030	3250	4640	4705.96	1.33	0	9070	4806	4722	4661	4577	4516	4692	4547	261	1390	500	2870	5	1	52197139	2451	-142.27	2.19	12	0.07	-33.00	2141.00	7910	20240223	-40.64	4115	20231101	14.09	7910	-40.64	20240223	4500	4.33	20240118	7910	-40.64	20240223	4115	14.09	20231101	4.06	N	032620	500	260 억		694290	N	N	50	N	00	N
57	20240422	090412	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4655	15	2	0.32	15883735	3406	1.77	4655	4685	4640	6030	3250	4640	4663.46	1.33	0	1593	4806	4722	4661	4577	4516	4692	4547	261	1390	500	2870	5	1	52197139	2430	-141.06	2.17	12	0.01	-33.00	2141.00	7910	20240223	-41.15	4115	20231101	13.12	7910	-41.15	20240223	4500	3.44	20240118	7910	-41.15	20240223	4115	13.12	20231101	4.06	N	032620	500	260 억		694290	N	N	50	N	00	N
58	20240419	160355	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4640	-105	5	-2.21	873615280	188242	138.35	4730	4745	4600	6160	3325	4745	4640.92	1.36	0	-17873	4868	4806	4713	4651	4558	4837	4682	261	1415	500	2940	5	1	52197139	2422	-140.61	2.17	12	0.36	-33.00	2141.00	7910	20240223	-41.34	4115	20231101	12.76	7910	-41.34	20240223	4500	3.11	20240118	7910	-41.34	20240223	4115	12.76	20231101	4.09	N	032620	500	260 억		712163	N	N	50	N	00	N
59	20240419	150358	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4640	-105	5	-2.21	821865680	177094	130.16	4730	4745	4600	6160	3325	4745	4640.84	1.36	0	-15302	4868	4806	4713	4651	4558	4837	4682	261	1415	500	2940	5	1	52197139	2422	-140.61	2.17	12	0.34	-33.00	2141.00	7910	20240223	-41.34	4115	20231101	12.76	7910	-41.34	20240223	4500	3.11	20240118	7910	-41.34	20240223	4115	12.76	20231101	4.09	N	032620	500	260 억		712163	N	N	56	N	00	N
60	20240419	140354	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4645	-100	5	-2.11	755104250	162705	119.58	4730	4745	4600	6160	3325	4745	4640.94	1.36	0	-15232	4868	4806	4713	4651	4558	4837	4682	261	1415	500	2940	5	1	52197139	2425	-140.76	2.17	12	0.31	-33.00	2141.00	7910	20240223	-41.28	4115	20231101	12.88	7910	-41.28	20240223	4500	3.22	20240118	7910	-41.28	20240223	4115	12.88	20231101	4.09	N	032620	500	260 억		712163	N	N	56	N	00	N
61	20240419	130357	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4650	-95	5	-2.00	699126910	150661	110.73	4730	4745	4600	6160	3325	4745	4640.40	1.36	0	-16066	4868	4806	4713	4651	4558	4837	4682	261	1415	500	2940	5	1	52197139	2427	-140.91	2.17	12	0.29	-33.00	2141.00	7910	20240223	-41.21	4115	20231101	13.00	7910	-41.21	20240223	4500	3.33	20240118	7910	-41.21	20240223	4115	13.00	20231101	4.09	N	032620	500	260 억		712163	N	N	56	N	00	N
62	20240419	120355	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4620	-125	5	-2.63	551035915	118640	87.19	4730	4745	4600	6160	3325	4745	4644.60	1.36	0	-29069	4868	4806	4713	4651	4558	4837	4682	261	1415	500	2940	5	1	52197139	2412	-140.00	2.16	12	0.23	-33.00	2141.00	7910	20240223	-41.59	4115	20231101	12.27	7910	-41.59	20240223	4500	2.67	20240118	7910	-41.59	20240223	4115	12.27	20231101	4.09	N	032620	500	260 억		712163	N	N	56	N	00	N
63	20240419	110358	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4635	-110	5	-2.32	308656240	66110	48.59	4730	4745	4630	6160	3325	4745	4668.83	1.36	0	-26077	4868	4806	4713	4651	4558	4837	4682	261	1415	500	2940	5	1	52197139	2419	-140.45	2.16	12	0.13	-33.00	2141.00	7910	20240223	-41.40	4115	20231101	12.64	7910	-41.40	20240223	4500	3.00	20240118	7910	-41.40	20240223	4115	12.64	20231101	4.09	N	032620	500	260 억		712163	N	N	56	N	00	N
64	20240419	100357	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4715	-30	5	-0.63	121275180	25860	19.01	4730	4745	4655	6160	3325	4745	4689.68	1.36	0	-4503	4868	4806	4713	4651	4558	4837	4682	261	1415	500	2940	5	1	52197139	2461	-142.88	2.20	12	0.05	-33.00	2141.00	7910	20240223	-40.39	4115	20231101	14.58	7910	-40.39	20240223	4500	4.78	20240118	7910	-40.39	20240223	4115	14.58	20231101	4.09	N	032620	500	260 억		712163	N	N	56	N	00	N
65	20240419	090354	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4705	-40	5	-0.84	15523425	3296	2.42	4730	4745	4700	6160	3325	4745	4709.78	1.36	0	-2619	4868	4806	4713	4651	4558	4837	4682	261	1415	500	2940	5	1	52197139	2456	-142.58	2.20	12	0.01	-33.00	2141.00	7910	20240223	-40.52	4115	20231101	14.34	7910	-40.52	20240223	4500	4.56	20240118	7910	-40.52	20240223	4115	14.34	20231101	4.09	N	032620	500	260 억		712163	N	N	56	N	00	N
66	20240418	160353	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4745	115	2	2.48	630321180	133386	79.71	4620	4775	4620	6010	3245	4630	4725.54	1.21	0	79160	4790	4710	4670	4590	4550	4690	4570	261	1380	500	2870	5	1	52197139	2477	-143.79	2.22	12	0.26	-33.00	2141.00	7910	20240223	-40.01	4115	20231101	15.31	7910	-40.01	20240223	4500	5.44	20240118	7910	-40.01	20240223	4115	15.31	20231101	4.09	N	032620	500	260 억		633108	N	N	56	N	00	N
67	20240418	150355	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4730	100	2	2.16	579023400	122560	73.24	4620	4775	4620	6010	3245	4630	4724.41	1.21	0	72901	4790	4710	4670	4590	4550	4690	4570	261	1380	500	2870	5	1	52197139	2469	-143.33	2.21	12	0.23	-33.00	2141.00	7910	20240223	-40.20	4115	20231101	14.95	7910	-40.20	20240223	4500	5.11	20240118	7910	-40.20	20240223	4115	14.95	20231101	4.09	N	032620	500	260 억		633108	N	N	42	N	00	N
68	20240418	140355	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4730	100	2	2.16	529434980	112085	66.98	4620	4775	4620	6010	3245	4630	4723.51	1.21	0	65978	4790	4710	4670	4590	4550	4690	4570	261	1380	500	2870	5	1	52197139	2469	-143.33	2.21	12	0.21	-33.00	2141.00	7910	20240223	-40.20	4115	20231101	14.95	7910	-40.20	20240223	4500	5.11	20240118	7910	-40.20	20240223	4115	14.95	20231101	4.09	N	032620	500	260 억		633108	N	N	42	N	00	N
69	20240418	130354	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4735	105	2	2.27	483393100	102334	61.16	4620	4775	4620	6010	3245	4630	4723.68	1.21	0	61506	4790	4710	4670	4590	4550	4690	4570	261	1380	500	2870	5	1	52197139	2472	-143.48	2.21	12	0.20	-33.00	2141.00	7910	20240223	-40.14	4115	20231101	15.07	7910	-40.14	20240223	4500	5.22	20240118	7910	-40.14	20240223	4115	15.07	20231101	4.09	N	032620	500	260 억		633108	N	N	42	N	00	N
70	20240418	120354	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4740	110	2	2.38	453431620	96005	57.37	4620	4775	4620	6010	3245	4630	4723.00	1.21	0	59393	4790	4710	4670	4590	4550	4690	4570	261	1380	500	2870	5	1	52197139	2474	-143.64	2.21	12	0.18	-33.00	2141.00	7910	20240223	-40.08	4115	20231101	15.19	7910	-40.08	20240223	4500	5.33	20240118	7910	-40.08	20240223	4115	15.19	20231101	4.09	N	032620	500	260 억		633108	N	N	42	N	00	N
71	20240418	110355	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4720	90	2	1.94	418228575	88565	52.93	4620	4775	4620	6010	3245	4630	4722.28	1.21	0	54314	4790	4710	4670	4590	4550	4690	4570	261	1380	500	2870	5	1	52197139	2464	-143.03	2.20	12	0.17	-33.00	2141.00	7910	20240223	-40.33	4115	20231101	14.70	7910	-40.33	20240223	4500	4.89	20240118	7910	-40.33	20240223	4115	14.70	20231101	4.09	N	032620	500	260 억		633108	N	N	42	N	00	N
72	20240418	100356	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4760	130	2	2.81	318090930	67465	40.32	4620	4775	4620	6010	3245	4630	4714.90	1.21	0	43998	4790	4710	4670	4590	4550	4690	4570	261	1380	500	2870	5	1	52197139	2485	-144.24	2.22	12	0.13	-33.00	2141.00	7910	20240223	-39.82	4115	20231101	15.67	7910	-39.82	20240223	4500	5.78	20240118	7910	-39.82	20240223	4115	15.67	20231101	4.09	N	032620	500	260 억		633108	N	N	42	N	00	N
73	20240418	090354	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4630	0	3	0.00	22090160	4775	2.85	4620	4645	4620	6010	3245	4630	4626.21	1.21	0	2371	4790	4710	4670	4590	4550	4690	4570	261	1380	500	2870	5	1	52197139	2417	-140.30	2.16	12	0.01	-33.00	2141.00	7910	20240223	-41.47	4115	20231101	12.52	7910	-41.47	20240223	4500	2.89	20240118	7910	-41.47	20240223	4115	12.52	20231101	4.09	N	032620	500	260 억		633108	N	N	42	N	00	N
74	20240417	160349	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4630	-50	5	-1.07	761998205	162651	60.33	4750	4750	4630	6080	3280	4680	4684.90	1.28	0	-33331	4870	4775	4705	4610	4540	4740	4575	261	1400	500	2900	5	1	52197139	2417	-140.30	2.16	12	0.31	-33.00	2141.00	7910	20240223	-41.47	4115	20231101	12.52	7910	-41.47	20240223	4500	2.89	20240118	7910	-41.47	20240223	4115	12.52	20231101	4.13	N	032620	500	260 억		666546	N	N	42	N	00	N
75	20240417	150357	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4660	-20	5	-0.43	655033465	139620	51.78	4750	4750	4650	6080	3280	4680	4691.54	1.28	0	-25103	4870	4775	4705	4610	4540	4740	4575	261	1400	500	2900	5	1	52197139	2432	-141.21	2.18	12	0.27	-33.00	2141.00	7910	20240223	-41.09	4115	20231101	13.24	7910	-41.09	20240223	4500	3.56	20240118	7910	-41.09	20240223	4115	13.24	20231101	4.13	N	032620	500	260 억		666546	N	N	55	N	00	N
76	20240417	140353	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4665	-15	5	-0.32	591450035	125992	46.73	4750	4750	4650	6080	3280	4680	4694.35	1.28	0	-19174	4870	4775	4705	4610	4540	4740	4575	261	1400	500	2900	5	1	52197139	2435	-141.36	2.18	12	0.24	-33.00	2141.00	7910	20240223	-41.02	4115	20231101	13.37	7910	-41.02	20240223	4500	3.67	20240118	7910	-41.02	20240223	4115	13.37	20231101	4.13	N	032620	500	260 억		666546	N	N	55	N	00	N
77	20240417	130356	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4660	-20	5	-0.43	559103480	119054	44.16	4750	4750	4650	6080	3280	4680	4696.22	1.28	0	-18209	4870	4775	4705	4610	4540	4740	4575	261	1400	500	2900	5	1	52197139	2432	-141.21	2.18	12	0.23	-33.00	2141.00	7910	20240223	-41.09	4115	20231101	13.24	7910	-41.09	20240223	4500	3.56	20240118	7910	-41.09	20240223	4115	13.24	20231101	4.13	N	032620	500	260 억		666546	N	N	55	N	00	N
78	20240417	120355	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4665	-15	5	-0.32	512872695	109137	40.48	4750	4750	4650	6080	3280	4680	4699.35	1.28	0	-16306	4870	4775	4705	4610	4540	4740	4575	261	1400	500	2900	5	1	52197139	2435	-141.36	2.18	12	0.21	-33.00	2141.00	7910	20240223	-41.02	4115	20231101	13.37	7910	-41.02	20240223	4500	3.67	20240118	7910	-41.02	20240223	4115	13.37	20231101	4.13	N	032620	500	260 억		666546	N	N	55	N	00	N
79	20240417	110358	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4655	-25	5	-0.53	445814405	94742	35.14	4750	4750	4655	6080	3280	4680	4705.56	1.28	0	-11209	4870	4775	4705	4610	4540	4740	4575	261	1400	500	2900	5	1	52197139	2430	-141.06	2.17	12	0.18	-33.00	2141.00	7910	20240223	-41.15	4115	20231101	13.12	7910	-41.15	20240223	4500	3.44	20240118	7910	-41.15	20240223	4115	13.12	20231101	4.13	N	032620	500	260 억		666546	N	N	55	N	00	N
80	20240417	100353	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4720	40	2	0.85	225938160	47845	17.75	4750	4750	4705	6080	3280	4680	4722.29	1.28	0	19169	4870	4775	4705	4610	4540	4740	4575	261	1400	500	2900	5	1	52197139	2464	-143.03	2.20	12	0.09	-33.00	2141.00	7910	20240223	-40.33	4115	20231101	14.70	7910	-40.33	20240223	4500	4.89	20240118	7910	-40.33	20240223	4115	14.70	20231101	4.13	N	032620	500	260 억		666546	N	N	55	N	00	N
81	20240417	090353	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4740	60	2	1.28	30723085	6470	2.40	4750	4750	4720	6080	3280	4680	4748.54	1.28	0	-140	4870	4775	4705	4610	4540	4740	4575	261	1400	500	2900	5	1	52197139	2474	-143.64	2.21	12	0.01	-33.00	2141.00	7910	20240223	-40.08	4115	20231101	15.19	7910	-40.08	20240223	4500	5.33	20240118	7910	-40.08	20240223	4115	15.19	20231101	4.13	N	032620	500	260 억		666546	N	N	55	N	00	N
82	20240416	160356	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4680	-70	5	-1.47	1238991315	264682	102.93	4800	4800	4635	6170	3325	4750	4681.06	1.36	0	-45574	4883	4816	4733	4666	4583	4775	4625	261	1420	500	2940	5	1	52197139	2443	-141.82	2.19	12	0.51	-33.00	2141.00	7910	20240223	-40.83	4115	20231101	13.73	7910	-40.83	20240223	4500	4.00	20240118	7910	-40.83	20240223	4115	13.73	20231101	4.20	N	032620	500	260 억		712165	N	N	55	N	00	N
83	20240416	150353	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4695	-55	5	-1.16	1159823800	247742	96.34	4800	4800	4635	6170	3325	4750	4681.58	1.36	0	-49960	4883	4816	4733	4666	4583	4775	4625	261	1420	500	2940	5	1	52197139	2451	-142.27	2.19	12	0.47	-33.00	2141.00	7910	20240223	-40.64	4115	20231101	14.09	7910	-40.64	20240223	4500	4.33	20240118	7910	-40.64	20240223	4115	14.09	20231101	4.20	N	032620	500	260 억		712165	N	N	103	N	00	N
84	20240416	140352	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4655	-95	5	-2.00	804648050	171897	66.84	4800	4800	4635	6170	3325	4750	4680.99	1.36	0	-45950	4883	4816	4733	4666	4583	4775	4625	261	1420	500	2940	5	1	52197139	2430	-141.06	2.17	12	0.33	-33.00	2141.00	7910	20240223	-41.15	4115	20231101	13.12	7910	-41.15	20240223	4500	3.44	20240118	7910	-41.15	20240223	4115	13.12	20231101	4.20	N	032620	500	260 억		712165	N	N	103	N	00	N
85	20240416	130355	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4650	-100	5	-2.11	700222635	149424	58.11	4800	4800	4645	6170	3325	4750	4686.14	1.36	0	-42356	4883	4816	4733	4666	4583	4775	4625	261	1420	500	2940	5	1	52197139	2427	-140.91	2.17	12	0.29	-33.00	2141.00	7910	20240223	-41.21	4115	20231101	13.00	7910	-41.21	20240223	4500	3.33	20240118	7910	-41.21	20240223	4115	13.00	20231101	4.20	N	032620	500	260 억		712165	N	N	103	N	00	N
86	20240416	120355	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4665	-85	5	-1.79	637514430	135942	52.86	4800	4800	4645	6170	3325	4750	4689.60	1.36	0	-42789	4883	4816	4733	4666	4583	4775	4625	261	1420	500	2940	5	1	52197139	2435	-141.36	2.18	12	0.26	-33.00	2141.00	7910	20240223	-41.02	4115	20231101	13.37	7910	-41.02	20240223	4500	3.67	20240118	7910	-41.02	20240223	4115	13.37	20231101	4.20	N	032620	500	260 억		712165	N	N	103	N	00	N
87	20240416	110354	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4655	-95	5	-2.00	530494135	112937	43.92	4800	4800	4650	6170	3325	4750	4697.25	1.36	0	-44467	4883	4816	4733	4666	4583	4775	4625	261	1420	500	2940	5	1	52197139	2430	-141.06	2.17	12	0.22	-33.00	2141.00	7910	20240223	-41.15	4115	20231101	13.12	7910	-41.15	20240223	4500	3.44	20240118	7910	-41.15	20240223	4115	13.12	20231101	4.20	N	032620	500	260 억		712165	N	N	103	N	00	N
88	20240416	100349	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4695	-55	5	-1.16	278259010	58893	22.90	4800	4800	4690	6170	3325	4750	4724.82	1.36	0	-29088	4883	4816	4733	4666	4583	4775	4625	261	1420	500	2940	5	1	52197139	2451	-142.27	2.19	12	0.11	-33.00	2141.00	7910	20240223	-40.64	4115	20231101	14.09	7910	-40.64	20240223	4500	4.33	20240118	7910	-40.64	20240223	4115	14.09	20231101	4.20	N	032620	500	260 억		712165	N	N	103	N	00	N
89	20240416	090349	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4760	10	2	0.21	52336420	10955	4.26	4800	4800	4740	6170	3325	4750	4777.41	1.36	0	-1421	4883	4816	4733	4666	4583	4775	4625	261	1420	500	2940	5	1	52197139	2485	-144.24	2.22	12	0.02	-33.00	2141.00	7910	20240223	-39.82	4115	20231101	15.67	7910	-39.82	20240223	4500	5.78	20240118	7910	-39.82	20240223	4115	15.67	20231101	4.20	N	032620	500	260 억		712165	N	N	103	N	00	N
90	20240415	160348	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4750	-5	5	-0.11	1187511490	252295	121.96	4800	4800	4650	6180	3330	4755	4706.66	1.30	0	34907	4878	4816	4768	4706	4658	4792	4682	261	1425	500	2940	5	1	52197139	2479	-143.94	2.22	12	0.48	-33.00	2141.00	7910	20240223	-39.95	4115	20231101	15.43	7910	-39.95	20240223	4500	5.56	20240118	7910	-39.95	20240223	4115	15.43	20231101	4.13	N	032620	500	260 억		677364	N	N	103	N	00	N
91	20240415	150352	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4720	-35	5	-0.74	1062339715	225956	109.23	4800	4800	4650	6180	3330	4755	4701.53	1.30	0	36029	4878	4816	4768	4706	4658	4792	4682	261	1425	500	2940	5	1	52197139	2464	-143.03	2.20	12	0.43	-33.00	2141.00	7910	20240223	-40.33	4115	20231101	14.70	7910	-40.33	20240223	4500	4.89	20240118	7910	-40.33	20240223	4115	14.70	20231101	4.13	N	032620	500	260 억		677364	N	N	73	N	00	N
92	20240415	140347	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4715	-40	5	-0.84	927753795	197397	95.42	4800	4800	4650	6180	3330	4755	4699.94	1.30	0	24977	4878	4816	4768	4706	4658	4792	4682	261	1425	500	2940	5	1	52197139	2461	-142.88	2.20	12	0.38	-33.00	2141.00	7910	20240223	-40.39	4115	20231101	14.58	7910	-40.39	20240223	4500	4.78	20240118	7910	-40.39	20240223	4115	14.58	20231101	4.13	N	032620	500	260 억		677364	N	N	73	N	00	N
93	20240415	130346	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4710	-45	5	-0.95	874142560	185993	89.91	4800	4800	4650	6180	3330	4755	4699.87	1.30	0	18736	4878	4816	4768	4706	4658	4792	4682	261	1425	500	2940	5	1	52197139	2458	-142.73	2.20	12	0.36	-33.00	2141.00	7910	20240223	-40.46	4115	20231101	14.46	7910	-40.46	20240223	4500	4.67	20240118	7910	-40.46	20240223	4115	14.46	20231101	4.13	N	032620	500	260 억		677364	N	N	73	N	00	N
94	20240415	120350	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4680	-75	5	-1.58	778471180	165591	80.05	4800	4800	4650	6180	3330	4755	4701.17	1.30	0	13720	4878	4816	4768	4706	4658	4792	4682	261	1425	500	2940	5	1	52197139	2443	-141.82	2.19	12	0.32	-33.00	2141.00	7910	20240223	-40.83	4115	20231101	13.73	7910	-40.83	20240223	4500	4.00	20240118	7910	-40.83	20240223	4115	13.73	20231101	4.13	N	032620	500	260 억		677364	N	N	73	N	00	N
95	20240415	110350	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4675	-80	5	-1.68	690645555	146794	70.96	4800	4800	4650	6180	3330	4755	4704.86	1.30	0	7583	4878	4816	4768	4706	4658	4792	4682	261	1425	500	2940	5	1	52197139	2440	-141.67	2.18	12	0.28	-33.00	2141.00	7910	20240223	-40.90	4115	20231101	13.61	7910	-40.90	20240223	4500	3.89	20240118	7910	-40.90	20240223	4115	13.61	20231101	4.13	N	032620	500	260 억		677364	N	N	73	N	00	N
96	20240415	100350	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4695	-60	5	-1.26	551835865	117103	56.61	4800	4800	4650	6180	3330	4755	4712.40	1.30	0	-1515	4878	4816	4768	4706	4658	4792	4682	261	1425	500	2940	5	1	52197139	2451	-142.27	2.19	12	0.22	-33.00	2141.00	7910	20240223	-40.64	4115	20231101	14.09	7910	-40.64	20240223	4500	4.33	20240118	7910	-40.64	20240223	4115	14.09	20231101	4.13	N	032620	500	260 억		677364	N	N	73	N	00	N
97	20240415	090351	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4700	-55	5	-1.16	152478235	32009	15.47	4800	4800	4700	6180	3330	4755	4763.61	1.30	0	-14261	4878	4816	4768	4706	4658	4792	4682	261	1425	500	2940	5	1	52197139	2453	-142.42	2.20	12	0.06	-33.00	2141.00	7910	20240223	-40.58	4115	20231101	14.22	7910	-40.58	20240223	4500	4.44	20240118	7910	-40.58	20240223	4115	14.22	20231101	4.13	N	032620	500	260 억		677364	N	N	73	N	00	N
98	20240412	160349	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4755	10	2	0.21	973627925	203764	41.87	4785	4830	4720	6160	3325	4745	4778.33	1.21	0	44891	4958	4851	4783	4676	4608	4817	4642	261	1415	500	2940	5	1	52197139	2482	-144.09	2.22	12	0.39	-33.00	2141.00	7910	20240223	-39.89	4115	20231101	15.55	7910	-39.89	20240223	4500	5.67	20240118	7910	-39.89	20240223	4115	15.55	20231101	4.23	N	032620	500	260 억		633021	N	N	73	N	00	N
99	20240412	150348	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4785	40	2	0.84	806200160	168613	34.65	4785	4830	4720	6160	3325	4745	4781.36	1.21	0	30660	4958	4851	4783	4676	4608	4817	4642	261	1415	500	2940	5	1	52197139	2498	-145.00	2.23	12	0.32	-33.00	2141.00	7910	20240223	-39.51	4115	20231101	16.28	7910	-39.51	20240223	4500	6.33	20240118	7910	-39.51	20240223	4115	16.28	20231101	4.23	N	032620	500	260 억		633021	N	N	25	N	00	N
100	20240412	140348	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4795	50	2	1.05	684727295	143272	29.44	4785	4830	4720	6160	3325	4745	4779.21	1.21	0	21865	4958	4851	4783	4676	4608	4817	4642	261	1415	500	2940	5	1	52197139	2503	-145.30	2.24	12	0.27	-33.00	2141.00	7910	20240223	-39.38	4115	20231101	16.52	7910	-39.38	20240223	4500	6.56	20240118	7910	-39.38	20240223	4115	16.52	20231101	4.23	N	032620	500	260 억		633021	N	N	25	N	00	N
101	20240412	130345	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4760	15	2	0.32	600052280	125525	25.80	4785	4830	4720	6160	3325	4745	4780.34	1.21	0	15071	4958	4851	4783	4676	4608	4817	4642	261	1415	500	2940	5	1	52197139	2485	-144.24	2.22	12	0.24	-33.00	2141.00	7910	20240223	-39.82	4115	20231101	15.67	7910	-39.82	20240223	4500	5.78	20240118	7910	-39.82	20240223	4115	15.67	20231101	4.23	N	032620	500	260 억		633021	N	N	25	N	00	N
102	20240412	120348	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4770	25	2	0.53	552401080	115531	23.74	4785	4830	4720	6160	3325	4745	4781.41	1.21	0	15241	4958	4851	4783	4676	4608	4817	4642	261	1415	500	2940	5	1	52197139	2490	-144.55	2.23	12	0.22	-33.00	2141.00	7910	20240223	-39.70	4115	20231101	15.92	7910	-39.70	20240223	4500	6.00	20240118	7910	-39.70	20240223	4115	15.92	20231101	4.23	N	032620	500	260 억		633021	N	N	25	N	00	N
103	20240412	110345	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4810	65	2	1.37	484682610	101395	20.84	4785	4830	4720	6160	3325	4745	4780.14	1.21	0	21211	4958	4851	4783	4676	4608	4817	4642	261	1415	500	2940	5	1	52197139	2511	-145.76	2.25	12	0.19	-33.00	2141.00	7910	20240223	-39.19	4115	20231101	16.89	7910	-39.19	20240223	4500	6.89	20240118	7910	-39.19	20240223	4115	16.89	20231101	4.23	N	032620	500	260 억		633021	N	N	25	N	00	N
104	20240412	100347	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4800	55	2	1.16	393435350	82417	16.94	4785	4830	4720	6160	3325	4745	4773.72	1.21	0	16116	4958	4851	4783	4676	4608	4817	4642	261	1415	500	2940	5	1	52197139	2505	-145.45	2.24	12	0.16	-33.00	2141.00	7910	20240223	-39.32	4115	20231101	16.65	7910	-39.32	20240223	4500	6.67	20240118	7910	-39.32	20240223	4115	16.65	20231101	4.23	N	032620	500	260 억		633021	N	N	25	N	00	N
105	20240412	090347	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4765	20	2	0.42	62897460	13178	2.71	4785	4785	4755	6160	3325	4745	4772.91	1.21	0	3291	4958	4851	4783	4676	4608	4817	4642	261	1415	500	2940	5	1	52197139	2487	-144.39	2.23	12	0.03	-33.00	2141.00	7910	20240223	-39.76	4115	20231101	15.80	7910	-39.76	20240223	4500	5.89	20240118	7910	-39.76	20240223	4115	15.80	20231101	4.23	N	032620	500	260 억		633021	N	N	25	N	00	N
106	20240411	160343	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4745	0	3	0.00	2314292405	481033	133.61	4790	4890	4715	6160	3325	4745	4811.14	1.43	0	-111001	4928	4836	4778	4686	4628	4807	4657	261	1415	500	2940	5	1	52197139	2477	-143.79	2.22	12	0.92	-33.00	2141.00	7910	20240223	-40.01	4115	20231101	15.31	7910	-40.01	20240223	4500	5.44	20240118	7910	-40.01	20240223	4115	15.31	20231101	4.25	N	032620	500	260 억		744137	N	N	9	N	00	N
107	20240411	150350	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4785	40	2	0.84	2212493805	459643	127.67	4790	4890	4715	6160	3325	4745	4813.50	1.43	0	-117999	4928	4836	4778	4686	4628	4807	4657	261	1415	500	2940	5	1	52197139	2498	-145.00	2.23	12	0.88	-33.00	2141.00	7910	20240223	-39.51	4115	20231101	16.28	7910	-39.51	20240223	4500	6.33	20240118	7910	-39.51	20240223	4115	16.28	20231101	4.25	N	032620	500	260 억		744137	N	N	461	N	00	N
108	20240411	140349	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4795	50	2	1.05	2095823785	435235	120.89	4790	4890	4715	6160	3325	4745	4815.38	1.43	0	-117774	4928	4836	4778	4686	4628	4807	4657	261	1415	500	2940	5	1	52197139	2503	-145.30	2.24	12	0.83	-33.00	2141.00	7910	20240223	-39.38	4115	20231101	16.52	7910	-39.38	20240223	4500	6.56	20240118	7910	-39.38	20240223	4115	16.52	20231101	4.25	N	032620	500	260 억		744137	N	N	461	N	00	N
109	20240411	130341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4745	0	3	0.00	2020485545	419417	116.50	4790	4890	4715	6160	3325	4745	4817.37	1.43	0	-118781	4928	4836	4778	4686	4628	4807	4657	261	1415	500	2940	5	1	52197139	2477	-143.79	2.22	12	0.80	-33.00	2141.00	7910	20240223	-40.01	4115	20231101	15.31	7910	-40.01	20240223	4500	5.44	20240118	7910	-40.01	20240223	4115	15.31	20231101	4.25	N	032620	500	260 억		744137	N	N	461	N	00	N
110	20240411	120346	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4760	15	2	0.32	1897691410	393540	109.31	4790	4890	4715	6160	3325	4745	4822.11	1.43	0	-110460	4928	4836	4778	4686	4628	4807	4657	261	1415	500	2940	5	1	52197139	2485	-144.24	2.22	12	0.75	-33.00	2141.00	7910	20240223	-39.82	4115	20231101	15.67	7910	-39.82	20240223	4500	5.78	20240118	7910	-39.82	20240223	4115	15.67	20231101	4.25	N	032620	500	260 억		744137	N	N	461	N	00	N
111	20240411	110343	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4760	15	2	0.32	1854015295	384368	106.76	4790	4890	4715	6160	3325	4745	4823.54	1.43	0	-109370	4928	4836	4778	4686	4628	4807	4657	261	1415	500	2940	5	1	52197139	2485	-144.24	2.22	12	0.74	-33.00	2141.00	7910	20240223	-39.82	4115	20231101	15.67	7910	-39.82	20240223	4500	5.78	20240118	7910	-39.82	20240223	4115	15.67	20231101	4.25	N	032620	500	260 억		744137	N	N	461	N	00	N
112	20240411	100347	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4760	15	2	0.32	1751898875	362919	100.80	4790	4890	4715	6160	3325	4745	4827.25	1.43	0	-106792	4928	4836	4778	4686	4628	4807	4657	261	1415	500	2940	5	1	52197139	2485	-144.24	2.22	12	0.70	-33.00	2141.00	7910	20240223	-39.82	4115	20231101	15.67	7910	-39.82	20240223	4500	5.78	20240118	7910	-39.82	20240223	4115	15.67	20231101	4.25	N	032620	500	260 억		744137	N	N	461	N	00	N
113	20240411	090344	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4825	80	2	1.69	195724170	40991	11.39	4790	4830	4715	6160	3325	4745	4774.81	1.43	0	-2785	4928	4836	4778	4686	4628	4807	4657	261	1415	500	2940	5	1	52197139	2519	-146.21	2.25	12	0.08	-33.00	2141.00	7910	20240223	-39.00	4115	20231101	17.25	7910	-39.00	20240223	4500	7.22	20240118	7910	-39.00	20240223	4115	17.25	20231101	4.25	N	032620	500	260 억		744137	N	N	461	N	00	N
114	20240409	160340	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4745	-75	5	-1.56	1701542000	356784	104.40	4800	4870	4720	6260	3375	4820	4769.11	1.32	0	54672	4973	4896	4848	4771	4723	4872	4747	261	1440	500	2980	5	1	52197139	2477	-143.79	2.22	12	0.68	-33.00	2141.00	7910	20240223	-40.01	4115	20231101	15.31	7910	-40.01	20240223	4500	5.44	20240118	7910	-40.01	20240223	4115	15.31	20231101	4.34	N	032620	500	260 억		689544	N	N	461	N	00	N
115	20240409	150342	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4770	-50	5	-1.04	1631839040	342107	100.11	4800	4870	4720	6260	3375	4820	4769.95	1.32	0	49614	4973	4896	4848	4771	4723	4872	4747	261	1440	500	2980	5	1	52197139	2490	-144.55	2.23	12	0.66	-33.00	2141.00	7910	20240223	-39.70	4115	20231101	15.92	7910	-39.70	20240223	4500	6.00	20240118	7910	-39.70	20240223	4115	15.92	20231101	4.34	N	032620	500	260 억		689544	N	N	148	N	00	N
116	20240409	140345	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4765	-55	5	-1.14	1433406885	300325	87.88	4800	4870	4720	6260	3375	4820	4772.84	1.32	0	45384	4973	4896	4848	4771	4723	4872	4747	261	1440	500	2980	5	1	52197139	2487	-144.39	2.23	12	0.58	-33.00	2141.00	7910	20240223	-39.76	4115	20231101	15.80	7910	-39.76	20240223	4500	5.89	20240118	7910	-39.76	20240223	4115	15.80	20231101	4.34	N	032620	500	260 억		689544	N	N	148	N	00	N
117	20240409	130340	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4760	-60	5	-1.24	1323611430	277269	81.14	4800	4870	4720	6260	3375	4820	4773.73	1.32	0	43804	4973	4896	4848	4771	4723	4872	4747	261	1440	500	2980	5	1	52197139	2485	-144.24	2.22	12	0.53	-33.00	2141.00	7910	20240223	-39.82	4115	20231101	15.67	7910	-39.82	20240223	4500	5.78	20240118	7910	-39.82	20240223	4115	15.67	20231101	4.34	N	032620	500	260 억		689544	N	N	148	N	00	N
118	20240409	120343	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4750	-70	5	-1.45	1233322020	258262	75.57	4800	4870	4720	6260	3375	4820	4775.45	1.32	0	38984	4973	4896	4848	4771	4723	4872	4747	261	1440	500	2980	5	1	52197139	2479	-143.94	2.22	12	0.49	-33.00	2141.00	7910	20240223	-39.95	4115	20231101	15.43	7910	-39.95	20240223	4500	5.56	20240118	7910	-39.95	20240223	4115	15.43	20231101	4.34	N	032620	500	260 억		689544	N	N	148	N	00	N
119	20240409	110341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4765	-55	5	-1.14	943998280	197296	57.73	4800	4870	4745	6260	3375	4820	4784.66	1.32	0	20923	4973	4896	4848	4771	4723	4872	4747	261	1440	500	2980	5	1	52197139	2487	-144.39	2.23	12	0.38	-33.00	2141.00	7910	20240223	-39.76	4115	20231101	15.80	7910	-39.76	20240223	4500	5.89	20240118	7910	-39.76	20240223	4115	15.80	20231101	4.34	N	032620	500	260 억		689544	N	N	148	N	00	N
120	20240409	100339	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4785	-35	5	-0.73	425876890	88445	25.88	4800	4870	4780	6260	3375	4820	4815.15	1.32	0	-6717	4973	4896	4848	4771	4723	4872	4747	261	1440	500	2980	5	1	52197139	2498	-145.00	2.23	12	0.17	-33.00	2141.00	7910	20240223	-39.51	4115	20231101	16.28	7910	-39.51	20240223	4500	6.33	20240118	7910	-39.51	20240223	4115	16.28	20231101	4.34	N	032620	500	260 억		689544	N	N	148	N	00	N
121	20240409	090345	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4820	0	3	0.00	62815215	13062	3.82	4800	4840	4800	6260	3375	4820	4808.92	1.32	0	3311	4973	4896	4848	4771	4723	4872	4747	261	1440	500	2980	5	1	52197139	2516	-146.06	2.25	12	0.03	-33.00	2141.00	7910	20240223	-39.06	4115	20231101	17.13	7910	-39.06	20240223	4500	7.11	20240118	7910	-39.06	20240223	4115	17.13	20231101	4.34	N	032620	500	260 억		689544	N	N	148	N	00	N
122	20240408	160340	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4820	-90	5	-1.83	1595559560	329818	68.50	4860	4925	4800	6380	3440	4910	4837.76	1.22	0	51786	5100	5005	4935	4840	4770	4970	4805	261	1470	500	3040	5	1	52197139	2516	-146.06	2.25	12	0.63	-33.00	2141.00	7910	20240223	-39.06	4115	20231101	17.13	7910	-39.06	20240223	4500	7.11	20240118	7910	-39.06	20240223	4115	17.13	20231101	4.41	N	032620	500	260 억		637430	N	N	148	N	00	N
123	20240408	150341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4840	-70	5	-1.43	1502029605	310417	64.47	4860	4925	4800	6380	3440	4910	4838.75	1.22	0	47509	5100	5005	4935	4840	4770	4970	4805	261	1470	500	3040	5	1	52197139	2526	-146.67	2.26	12	0.59	-33.00	2141.00	7910	20240223	-38.81	4115	20231101	17.62	7910	-38.81	20240223	4500	7.56	20240118	7910	-38.81	20240223	4115	17.62	20231101	4.41	N	032620	500	260 억		637430	N	N	0	N	00	N
124	20240408	140343	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4830	-80	5	-1.63	1275334100	263418	54.71	4860	4925	4800	6380	3440	4910	4841.48	1.22	0	31070	5100	5005	4935	4840	4770	4970	4805	261	1470	500	3040	5	1	52197139	2521	-146.36	2.26	12	0.50	-33.00	2141.00	7910	20240223	-38.94	4115	20231101	17.38	7910	-38.94	20240223	4500	7.33	20240118	7910	-38.94	20240223	4115	17.38	20231101	4.41	N	032620	500	260 억		637430	N	N	0	N	00	N
125	20240408	130340	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4855	-55	5	-1.12	1205558520	248981	51.71	4860	4925	4800	6380	3440	4910	4841.97	1.22	0	27996	5100	5005	4935	4840	4770	4970	4805	261	1470	500	3040	5	1	52197139	2534	-147.12	2.27	12	0.48	-33.00	2141.00	7910	20240223	-38.62	4115	20231101	17.98	7910	-38.62	20240223	4500	7.89	20240118	7910	-38.62	20240223	4115	17.98	20231101	4.41	N	032620	500	260 억		637430	N	N	0	N	00	N
126	20240408	120342	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4840	-70	5	-1.43	1135045280	234391	48.68	4860	4925	4800	6380	3440	4910	4842.53	1.22	0	20465	5100	5005	4935	4840	4770	4970	4805	261	1470	500	3040	5	1	52197139	2526	-146.67	2.26	12	0.45	-33.00	2141.00	7910	20240223	-38.81	4115	20231101	17.62	7910	-38.81	20240223	4500	7.56	20240118	7910	-38.81	20240223	4115	17.62	20231101	4.41	N	032620	500	260 억		637430	N	N	0	N	00	N
127	20240408	110343	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4830	-80	5	-1.63	963043215	198669	41.26	4860	4925	4800	6380	3440	4910	4847.47	1.22	0	13507	5100	5005	4935	4840	4770	4970	4805	261	1470	500	3040	5	1	52197139	2521	-146.36	2.26	12	0.38	-33.00	2141.00	7910	20240223	-38.94	4115	20231101	17.38	7910	-38.94	20240223	4500	7.33	20240118	7910	-38.94	20240223	4115	17.38	20231101	4.41	N	032620	500	260 억		637430	N	N	0	N	00	N
128	20240408	100338	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4820	-90	5	-1.83	719920840	148177	30.77	4860	4925	4810	6380	3440	4910	4858.52	1.22	0	-1440	5100	5005	4935	4840	4770	4970	4805	261	1470	500	3040	5	1	52197139	2516	-146.06	2.25	12	0.28	-33.00	2141.00	7910	20240223	-39.06	4115	20231101	17.13	7910	-39.06	20240223	4500	7.11	20240118	7910	-39.06	20240223	4115	17.13	20231101	4.41	N	032620	500	260 억		637430	N	N	0	N	00	N
129	20240408	090342	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4870	-40	5	-0.81	175653455	35975	7.47	4860	4925	4860	6380	3440	4910	4882.65	1.22	0	5059	5100	5005	4935	4840	4770	4970	4805	261	1470	500	3040	5	1	52197139	2542	-147.58	2.27	12	0.07	-33.00	2141.00	7910	20240223	-38.43	4115	20231101	18.35	7910	-38.43	20240223	4500	8.22	20240118	7910	-38.43	20240223	4115	18.35	20231101	4.41	N	032620	500	260 억		637430	N	N	0	N	00	N
130	20240405	160342	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4910	-85	5	-1.70	2233174820	452760	94.37	4995	5030	4865	6490	3500	4995	4932.09	1.04	0	92950	5191	5092	5041	4942	4891	5067	4917	261	1495	500	3090	5	1	52197139	2563	-148.79	2.29	12	0.87	-33.00	2141.00	7910	20240223	-37.93	4115	20231101	19.32	7910	-37.93	20240223	4500	9.11	20240118	7910	-37.93	20240223	4115	19.32	20231101	4.52	N	032620	500	260 억		544575	N	N	0	N	00	N
131	20240405	150340	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4940	-55	5	-1.10	2072169520	420050	87.56	4995	5030	4865	6490	3500	4995	4932.83	1.04	0	77666	5191	5092	5041	4942	4891	5067	4917	261	1495	500	3090	5	1	52197139	2579	-149.70	2.31	12	0.80	-33.00	2141.00	7910	20240223	-37.55	4115	20231101	20.05	7910	-37.55	20240223	4500	9.78	20240118	7910	-37.55	20240223	4115	20.05	20231101	4.52	N	032620	500	260 억		544575	N	N	0	N	00	N
132	20240405	140338	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4910	-85	5	-1.70	1794843210	363823	75.84	4995	5030	4865	6490	3500	4995	4932.92	1.04	0	70620	5191	5092	5041	4942	4891	5067	4917	261	1495	500	3090	5	1	52197139	2563	-148.79	2.29	12	0.70	-33.00	2141.00	7910	20240223	-37.93	4115	20231101	19.32	7910	-37.93	20240223	4500	9.11	20240118	7910	-37.93	20240223	4115	19.32	20231101	4.52	N	032620	500	260 억		544575	N	N	0	N	00	N
133	20240405	130339	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4935	-60	5	-1.20	1515876025	306987	63.99	4995	5030	4865	6490	3500	4995	4937.51	1.04	0	51046	5191	5092	5041	4942	4891	5067	4917	261	1495	500	3090	5	1	52197139	2576	-149.55	2.30	12	0.59	-33.00	2141.00	7910	20240223	-37.61	4115	20231101	19.93	7910	-37.61	20240223	4500	9.67	20240118	7910	-37.61	20240223	4115	19.93	20231101	4.52	N	032620	500	260 억		544575	N	N	0	N	00	N
134	20240405	120339	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4940	-55	5	-1.10	1348837365	273172	56.94	4995	5030	4865	6490	3500	4995	4937.23	1.04	0	39612	5191	5092	5041	4942	4891	5067	4917	261	1495	500	3090	5	1	52197139	2579	-149.70	2.31	12	0.52	-33.00	2141.00	7910	20240223	-37.55	4115	20231101	20.05	7910	-37.55	20240223	4500	9.78	20240118	7910	-37.55	20240223	4115	20.05	20231101	4.52	N	032620	500	260 억		544575	N	N	0	N	00	N
135	20240405	110341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4920	-75	5	-1.50	1176984525	238240	49.66	4995	5030	4865	6490	3500	4995	4939.83	1.04	0	22563	5191	5092	5041	4942	4891	5067	4917	261	1495	500	3090	5	1	52197139	2568	-149.09	2.30	12	0.46	-33.00	2141.00	7910	20240223	-37.80	4115	20231101	19.56	7910	-37.80	20240223	4500	9.33	20240118	7910	-37.80	20240223	4115	19.56	20231101	4.52	N	032620	500	260 억		544575	N	N	0	N	00	N
136	20240405	100316	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4960	-35	5	-0.70	497788045	100043	20.85	4995	5030	4960	6490	3500	4995	4975.32	1.04	0	4422	5191	5092	5041	4942	4891	5067	4917	261	1495	500	3090	5	1	52197139	2589	-150.30	2.32	12	0.19	-33.00	2141.00	7910	20240223	-37.29	4115	20231101	20.53	7910	-37.29	20240223	4500	10.22	20240118	7910	-37.29	20240223	4115	20.53	20231101	4.52	N	032620	500	260 억		544575	N	N	0	N	00	N
137	20240405	090337	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4990	-5	5	-0.10	65782340	13201	2.75	4995	5010	4960	6490	3500	4995	4980.81	1.04	0	3877	5191	5092	5041	4942	4891	5067	4917	261	1495	500	3090	5	1	52197139	2605	-151.21	2.33	12	0.03	-33.00	2141.00	7910	20240223	-36.92	4115	20231101	21.26	7910	-36.92	20240223	4500	10.89	20240118	7910	-36.92	20240223	4115	21.26	20231101	4.52	N	032620	500	260 억		544575	N	N	0	N	00	N
138	20240404	160336	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4995	-125	5	-2.44	2390372775	474362	13.77	5070	5140	4990	6650	3590	5120	5039.28	0.96	0	44934	5780	5450	5220	4890	4660	5400	4840	261	1530	500	3170	5	1	52197139	2607	-151.36	2.33	12	0.91	-33.00	2141.00	7910	20240223	-36.85	4115	20231101	21.39	7910	-36.85	20240223	4500	11.00	20240118	7910	-36.85	20240223	4115	21.39	20231101	4.53	N	032620	500	260 억		501219	N	N	52	N	00	N
139	20240404	150335	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5010	-110	5	-2.15	2245040625	445275	12.92	5070	5140	4990	6650	3590	5120	5041.90	0.96	0	38558	5780	5450	5220	4890	4660	5400	4840	261	1530	500	3170	10	1	52197139	2615	-151.82	2.34	12	0.85	-33.00	2141.00	7910	20240223	-36.66	4115	20231101	21.75	7910	-36.66	20240223	4500	11.33	20240118	7910	-36.66	20240223	4115	21.75	20231101	4.53	N	032620	500	260 억		501219	N	N	52	N	00	N
140	20240404	140336	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-90	5	-1.76	1876291940	371546	10.78	5070	5140	5000	6650	3590	5120	5049.93	0.96	0	47488	5780	5450	5220	4890	4660	5400	4840	261	1530	500	3170	10	1	52197139	2626	-152.42	2.35	12	0.71	-33.00	2141.00	7910	20240223	-36.41	4115	20231101	22.24	7910	-36.41	20240223	4500	11.78	20240118	7910	-36.41	20240223	4115	22.24	20231101	4.53	N	032620	500	260 억		501219	N	N	52	N	00	N
141	20240404	130334	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-90	5	-1.76	1673883760	331150	9.61	5070	5140	5000	6650	3590	5120	5054.73	0.96	0	38152	5780	5450	5220	4890	4660	5400	4840	261	1530	500	3170	10	1	52197139	2626	-152.42	2.35	12	0.63	-33.00	2141.00	7910	20240223	-36.41	4115	20231101	22.24	7910	-36.41	20240223	4500	11.78	20240118	7910	-36.41	20240223	4115	22.24	20231101	4.53	N	032620	500	260 억		501219	N	N	52	N	00	N
142	20240404	120335	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-90	5	-1.76	1598815990	316198	9.18	5070	5140	5000	6650	3590	5120	5056.35	0.96	0	38945	5780	5450	5220	4890	4660	5400	4840	261	1530	500	3170	10	1	52197139	2626	-152.42	2.35	12	0.61	-33.00	2141.00	7910	20240223	-36.41	4115	20231101	22.24	7910	-36.41	20240223	4500	11.78	20240118	7910	-36.41	20240223	4115	22.24	20231101	4.53	N	032620	500	260 억		501219	N	N	52	N	00	N
143	20240404	110334	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	-80	5	-1.56	1265911020	249866	7.25	5070	5140	5010	6650	3590	5120	5066.33	0.96	0	31819	5780	5450	5220	4890	4660	5400	4840	261	1530	500	3170	10	1	52197139	2631	-152.73	2.35	12	0.48	-33.00	2141.00	7910	20240223	-36.28	4115	20231101	22.48	7910	-36.28	20240223	4500	12.00	20240118	7910	-36.28	20240223	4115	22.48	20231101	4.53	N	032620	500	260 억		501219	N	N	52	N	00	N
144	20240404	100334	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	-50	5	-0.98	853508460	168027	4.88	5070	5140	5030	6650	3590	5120	5079.56	0.96	0	37825	5780	5450	5220	4890	4660	5400	4840	261	1530	500	3170	10	1	52197139	2646	-153.64	2.37	12	0.32	-33.00	2141.00	7910	20240223	-35.90	4115	20231101	23.21	7910	-35.90	20240223	4500	12.67	20240118	7910	-35.90	20240223	4115	23.21	20231101	4.53	N	032620	500	260 억		501219	N	N	52	N	00	N
145	20240404	090335	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	-60	5	-1.17	161620580	31842	0.92	5070	5120	5050	6650	3590	5120	5075.52	0.96	0	-3867	5780	5450	5220	4890	4660	5400	4840	261	1530	500	3170	10	1	52197139	2641	-153.33	2.36	12	0.06	-33.00	2141.00	7910	20240223	-36.03	4115	20231101	22.96	7910	-36.03	20240223	4500	12.44	20240118	7910	-36.03	20240223	4115	22.96	20231101	4.53	N	032620	500	260 억		501219	N	N	52	N	00	N
146	20240403	160335	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	0	3	0.00	18171594385	3412909	914.12	5120	5550	4990	6650	3590	5120	5324.50	1.22	0	-133196	5400	5260	5170	5030	4940	5215	4985	261	1530	500	3170	10	1	52197139	2672	-155.15	2.39	12	6.54	-33.00	2141.00	7910	20240223	-35.27	4115	20231101	24.42	7910	-35.27	20240223	4500	13.78	20240118	7910	-35.27	20240223	4115	24.42	20231101	4.58	N	032620	500	260 억		634222	N	N	52	N	00	N
147	20240403	150333	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	80	2	1.56	17511884745	3284533	879.74	5120	5550	4990	6650	3590	5120	5331.62	1.22	0	-196794	5400	5260	5170	5030	4940	5215	4985	261	1530	500	3170	10	1	52197139	2714	-157.58	2.43	12	6.29	-33.00	2141.00	7910	20240223	-34.26	4115	20231101	26.37	7910	-34.26	20240223	4500	15.56	20240118	7910	-34.26	20240223	4115	26.37	20231101	4.58	N	032620	500	260 억		634222	N	N	77	N	00	N
148	20240403	140333	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	150	2	2.93	16877952345	3163445	847.30	5120	5550	4990	6650	3590	5120	5335.31	1.22	0	-201844	5400	5260	5170	5030	4940	5215	4985	261	1530	500	3170	10	1	52197139	2751	-159.70	2.46	12	6.06	-33.00	2141.00	7910	20240223	-33.38	4115	20231101	28.07	7910	-33.38	20240223	4500	17.11	20240118	7910	-33.38	20240223	4115	28.07	20231101	4.58	N	032620	500	260 억		634222	N	N	77	N	00	N
149	20240403	130331	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5350	230	2	4.49	15145514425	2839803	760.62	5120	5550	4990	6650	3590	5120	5333.30	1.22	0	-201843	5400	5260	5170	5030	4940	5215	4985	261	1530	500	3170	10	1	52197139	2793	-162.12	2.50	12	5.44	-33.00	2141.00	7910	20240223	-32.36	4115	20231101	30.01	7910	-32.36	20240223	4500	18.89	20240118	7910	-32.36	20240223	4115	30.01	20231101	4.58	N	032620	500	260 억		634222	N	N	77	N	00	N
150	20240403	120334	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5440	320	2	6.25	12164768495	2282600	611.38	5120	5550	4990	6650	3590	5120	5329.35	1.22	0	-181181	5400	5260	5170	5030	4940	5215	4985	261	1530	500	3170	10	1	52197139	2840	-164.85	2.54	12	4.37	-33.00	2141.00	7910	20240223	-31.23	4115	20231101	32.20	7910	-31.23	20240223	4500	20.89	20240118	7910	-31.23	20240223	4115	32.20	20231101	4.58	N	032620	500	260 억		634222	N	N	77	N	00	N
151	20240403	110333	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	60	2	1.17	1632183185	320755	85.91	5120	5230	4990	6650	3590	5120	5088.57	1.22	0	-5170	5400	5260	5170	5030	4940	5215	4985	261	1530	500	3170	10	1	52197139	2704	-156.97	2.42	12	0.61	-33.00	2141.00	7910	20240223	-34.51	4115	20231101	25.88	7910	-34.51	20240223	4500	15.11	20240118	7910	-34.51	20240223	4115	25.88	20231101	4.58	N	032620	500	260 억		634222	N	N	77	N	00	N
152	20240403	100333	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5050	-70	5	-1.37	575782480	114573	30.69	5120	5120	4995	6650	3590	5120	5025.46	1.22	0	19116	5400	5260	5170	5030	4940	5215	4985	261	1530	500	3170	10	1	52197139	2636	-153.03	2.36	12	0.22	-33.00	2141.00	7910	20240223	-36.16	4115	20231101	22.72	7910	-36.16	20240223	4500	12.22	20240118	7910	-36.16	20240223	4115	22.72	20231101	4.58	N	032620	500	260 억		634222	N	N	77	N	00	N
153	20240403	090334	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-20	5	-0.39	33874970	6666	1.79	5120	5120	5060	6650	3590	5120	5081.75	1.22	0	-2017	5400	5260	5170	5030	4940	5215	4985	261	1530	500	3170	10	1	52197139	2662	-154.55	2.38	12	0.01	-33.00	2141.00	7910	20240223	-35.52	4115	20231101	23.94	7910	-35.52	20240223	4500	13.33	20240118	7910	-35.52	20240223	4115	23.94	20231101	4.58	N	032620	500	260 억		634222	N	N	77	N	00	N
154	20240402	160326	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-170	5	-3.21	1902160380	370735	70.73	5290	5310	5080	6870	3710	5290	5130.66	1.25	0	-15829	5510	5400	5260	5150	5010	5455	5205	261	1580	500	3270	10	1	52197139	2672	-155.15	2.39	12	0.71	-33.00	2141.00	7910	20240223	-35.27	4115	20231101	24.42	7910	-35.27	20240223	4500	13.78	20240118	7910	-35.27	20240223	4115	24.42	20231101	4.66	N	032620	500	260 억		651835	N	N	77	N	00	N
155	20240402	150332	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	-180	5	-3.40	1736125450	338259	64.54	5290	5310	5080	6870	3710	5290	5132.39	1.25	0	-32759	5510	5400	5260	5150	5010	5455	5205	261	1580	500	3270	10	1	52197139	2667	-154.85	2.39	12	0.65	-33.00	2141.00	7910	20240223	-35.40	4115	20231101	24.18	7910	-35.40	20240223	4500	13.56	20240118	7910	-35.40	20240223	4115	24.18	20231101	4.66	N	032620	500	260 억		651835	N	N	67	N	00	N
156	20240402	140333	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-190	5	-3.59	1557780140	303219	57.85	5290	5310	5080	6870	3710	5290	5137.32	1.25	0	-38519	5510	5400	5260	5150	5010	5455	5205	261	1580	500	3270	10	1	52197139	2662	-154.55	2.38	12	0.58	-33.00	2141.00	7910	20240223	-35.52	4115	20231101	23.94	7910	-35.52	20240223	4500	13.33	20240118	7910	-35.52	20240223	4115	23.94	20231101	4.66	N	032620	500	260 억		651835	N	N	67	N	00	N
157	20240402	130329	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-190	5	-3.59	1415234960	275202	52.51	5290	5310	5080	6870	3710	5290	5142.36	1.25	0	-40408	5510	5400	5260	5150	5010	5455	5205	261	1580	500	3270	10	1	52197139	2662	-154.55	2.38	12	0.53	-33.00	2141.00	7910	20240223	-35.52	4115	20231101	23.94	7910	-35.52	20240223	4500	13.33	20240118	7910	-35.52	20240223	4115	23.94	20231101	4.66	N	032620	500	260 억		651835	N	N	67	N	00	N
158	20240402	120328	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-170	5	-3.21	1266735420	246041	46.94	5290	5310	5080	6870	3710	5290	5148.29	1.25	0	-44689	5510	5400	5260	5150	5010	5455	5205	261	1580	500	3270	10	1	52197139	2672	-155.15	2.39	12	0.47	-33.00	2141.00	7910	20240223	-35.27	4115	20231101	24.42	7910	-35.27	20240223	4500	13.78	20240118	7910	-35.27	20240223	4115	24.42	20231101	4.66	N	032620	500	260 억		651835	N	N	67	N	00	N
159	20240402	110329	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-190	5	-3.59	1106306710	214607	40.95	5290	5310	5080	6870	3710	5290	5154.84	1.25	0	-45763	5510	5400	5260	5150	5010	5455	5205	261	1580	500	3270	10	1	52197139	2662	-154.55	2.38	12	0.41	-33.00	2141.00	7910	20240223	-35.52	4115	20231101	23.94	7910	-35.52	20240223	4500	13.33	20240118	7910	-35.52	20240223	4115	23.94	20231101	4.66	N	032620	500	260 억		651835	N	N	67	N	00	N
160	20240402	100329	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	-160	5	-3.02	651388050	125567	23.96	5290	5310	5130	6870	3710	5290	5187.32	1.25	0	-34464	5510	5400	5260	5150	5010	5455	5205	261	1580	500	3270	10	1	52197139	2678	-155.45	2.40	12	0.24	-33.00	2141.00	7910	20240223	-35.15	4115	20231101	24.67	7910	-35.15	20240223	4500	14.00	20240118	7910	-35.15	20240223	4115	24.67	20231101	4.66	N	032620	500	260 억		651835	N	N	67	N	00	N
161	20240402	090328	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	-20	5	-0.38	58092410	10987	2.10	5290	5310	5260	6870	3710	5290	5287.30	1.25	0	-6794	5510	5400	5260	5150	5010	5455	5205	261	1580	500	3270	10	1	52197139	2751	-159.70	2.46	12	0.02	-33.00	2141.00	7910	20240223	-33.38	4115	20231101	28.07	7910	-33.38	20240223	4500	17.11	20240118	7910	-33.38	20240223	4115	28.07	20231101	4.66	N	032620	500	260 억		651835	N	N	67	N	00	N
162	20240401	160327	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5290	160	2	3.12	2739585920	518183	144.68	5120	5370	5120	6660	3600	5130	5287.09	1.17	0	39815	5263	5196	5133	5066	5003	5165	5035	261	1530	500	3180	10	1	52197139	2761	-160.30	2.47	12	0.99	-33.00	2141.00	7910	20240223	-33.12	4115	20231101	28.55	7910	-33.12	20240223	4500	17.56	20240118	7910	-33.12	20240223	4115	28.55	20231101	4.83	N	032620	500	260 억		610317	N	N	67	N	00	N
163	20240401	150328	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5320	190	2	3.70	2604699090	492651	137.55	5120	5370	5120	6660	3600	5130	5287.30	1.17	0	41961	5263	5196	5133	5066	5003	5165	5035	261	1530	500	3180	10	1	52197139	2777	-161.21	2.48	12	0.94	-33.00	2141.00	7910	20240223	-32.74	4115	20231101	29.28	7910	-32.74	20240223	4500	18.22	20240118	7910	-32.74	20240223	4115	29.28	20231101	4.83	N	032620	500	260 억		610317	N	N	0	N	00	N
164	20240401	140326	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5280	150	2	2.92	2333682580	441337	123.22	5120	5370	5120	6660	3600	5130	5287.97	1.17	0	36012	5263	5196	5133	5066	5003	5165	5035	261	1530	500	3180	10	1	52197139	2756	-160.00	2.47	12	0.85	-33.00	2141.00	7910	20240223	-33.25	4115	20231101	28.31	7910	-33.25	20240223	4500	17.33	20240118	7910	-33.25	20240223	4115	28.31	20231101	4.83	N	032620	500	260 억		610317	N	N	0	N	00	N
165	20240401	130327	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5290	160	2	3.12	2202809670	416585	116.31	5120	5370	5120	6660	3600	5130	5288.01	1.17	0	36130	5263	5196	5133	5066	5003	5165	5035	261	1530	500	3180	10	1	52197139	2761	-160.30	2.47	12	0.80	-33.00	2141.00	7910	20240223	-33.12	4115	20231101	28.55	7910	-33.12	20240223	4500	17.56	20240118	7910	-33.12	20240223	4115	28.55	20231101	4.83	N	032620	500	260 억		610317	N	N	0	N	00	N
166	20240401	120329	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5290	160	2	3.12	2007369710	379632	105.99	5120	5370	5120	6660	3600	5130	5287.92	1.17	0	17424	5263	5196	5133	5066	5003	5165	5035	261	1530	500	3180	10	1	52197139	2761	-160.30	2.47	12	0.73	-33.00	2141.00	7910	20240223	-33.12	4115	20231101	28.55	7910	-33.12	20240223	4500	17.56	20240118	7910	-33.12	20240223	4115	28.55	20231101	4.83	N	032620	500	260 억		610317	N	N	0	N	00	N
167	20240401	110328	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5300	170	2	3.31	1691180480	319937	89.33	5120	5370	5120	6660	3600	5130	5286.27	1.17	0	7645	5263	5196	5133	5066	5003	5165	5035	261	1530	500	3180	10	1	52197139	2766	-160.61	2.48	12	0.61	-33.00	2141.00	7910	20240223	-33.00	4115	20231101	28.80	7910	-33.00	20240223	4500	17.78	20240118	7910	-33.00	20240223	4115	28.80	20231101	4.83	N	032620	500	260 억		610317	N	N	0	N	00	N
168	20240401	100325	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5310	180	2	3.51	1234748070	234157	65.38	5120	5370	5120	6660	3600	5130	5273.53	1.17	0	6547	5263	5196	5133	5066	5003	5165	5035	261	1530	500	3180	10	1	52197139	2772	-160.91	2.48	12	0.45	-33.00	2141.00	7910	20240223	-32.87	4115	20231101	29.04	7910	-32.87	20240223	4500	18.00	20240118	7910	-32.87	20240223	4115	29.04	20231101	4.83	N	032620	500	260 억		610317	N	N	0	N	00	N
169	20240401	090326	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	40	2	0.78	125423570	24286	6.78	5120	5210	5120	6660	3600	5130	5165.31	1.17	0	-5593	5263	5196	5133	5066	5003	5165	5035	261	1530	500	3180	10	1	52197139	2699	-156.67	2.41	12	0.05	-33.00	2141.00	7910	20240223	-34.64	4115	20231101	25.64	7910	-34.64	20240223	4500	14.89	20240118	7910	-34.64	20240223	4115	25.64	20231101	4.83	N	032620	500	260 억		610317	N	N	0	N	00	N