KissMeData/054920/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	160550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	-5	5	-0.16	168002695	52099	66.48	3245	3275	3200	4165	2245	3205	3224.70	1.73	0	5436	3288	3246	3198	3156	3108	3267	3177	141	960	500	2240	5	1	28217081	903	100.00	0.60	12	0.18	32.00	5345.00	5040	20240122	-36.51	2690	20231031	18.96	5040	-36.51	20240122	3025	5.79	20240416	5040	-36.51	20240122	2690	18.96	20231031	1.41	N	054920	500	141 억		487054	N	N	0	N	00	N
3	20240430	150601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	0	3	0.00	163232960	50609	64.58	3245	3275	3200	4165	2245	3205	3225.37	1.73	0	5318	3288	3246	3198	3156	3108	3267	3177	141	960	500	2240	5	1	28217081	904	100.16	0.60	12	0.18	32.00	5345.00	5040	20240122	-36.41	2690	20231031	19.14	5040	-36.41	20240122	3025	5.95	20240416	5040	-36.41	20240122	2690	19.14	20231031	1.41	N	054920	500	141 억		487054	N	N	0	N	00	N
4	20240430	140601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3210	5	2	0.16	135073160	41826	53.37	3245	3275	3200	4165	2245	3205	3229.41	1.73	0	7648	3288	3246	3198	3156	3108	3267	3177	141	960	500	2240	5	1	28217081	906	100.31	0.60	12	0.15	32.00	5345.00	5040	20240122	-36.31	2690	20231031	19.33	5040	-36.31	20240122	3025	6.12	20240416	5040	-36.31	20240122	2690	19.33	20231031	1.41	N	054920	500	141 억		487054	N	N	0	N	00	N
5	20240430	130600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	15	2	0.47	120478065	37280	47.57	3245	3275	3205	4165	2245	3205	3231.71	1.73	0	7166	3288	3246	3198	3156	3108	3267	3177	141	960	500	2240	5	1	28217081	909	100.62	0.60	12	0.13	32.00	5345.00	5040	20240122	-36.11	2690	20231031	19.70	5040	-36.11	20240122	3025	6.45	20240416	5040	-36.11	20240122	2690	19.70	20231031	1.41	N	054920	500	141 억		487054	N	N	0	N	00	N
6	20240430	120601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	15	2	0.47	92000645	28424	36.27	3245	3275	3215	4165	2245	3205	3236.72	1.73	0	8541	3288	3246	3198	3156	3108	3267	3177	141	960	500	2240	5	1	28217081	909	100.62	0.60	12	0.10	32.00	5345.00	5040	20240122	-36.11	2690	20231031	19.70	5040	-36.11	20240122	3025	6.45	20240416	5040	-36.11	20240122	2690	19.70	20231031	1.41	N	054920	500	141 억		487054	N	N	0	N	00	N
7	20240430	110559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3230	25	2	0.78	80720690	24927	31.81	3245	3275	3220	4165	2245	3205	3238.28	1.73	0	8582	3288	3246	3198	3156	3108	3267	3177	141	960	500	2240	5	1	28217081	911	100.94	0.60	12	0.09	32.00	5345.00	5040	20240122	-35.91	2690	20231031	20.07	5040	-35.91	20240122	3025	6.78	20240416	5040	-35.91	20240122	2690	20.07	20231031	1.41	N	054920	500	141 억		487054	N	N	0	N	00	N
8	20240430	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	50	2	1.56	43920880	13529	17.26	3245	3275	3230	4165	2245	3205	3246.42	1.73	0	3337	3288	3246	3198	3156	3108	3267	3177	141	960	500	2240	5	1	28217081	918	101.72	0.61	12	0.05	32.00	5345.00	5040	20240122	-35.42	2690	20231031	21.00	5040	-35.42	20240122	3025	7.60	20240416	5040	-35.42	20240122	2690	21.00	20231031	1.41	N	054920	500	141 억		487054	N	N	0	N	00	N
9	20240430	090608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3235	30	2	0.94	2501435	773	0.99	3245	3245	3230	4165	2245	3205	3236.01	1.73	0	-36	3288	3246	3198	3156	3108	3267	3177	141	960	500	2240	5	1	28217081	913	101.09	0.61	12	0.00	32.00	5345.00	5040	20240122	-35.81	2690	20231031	20.26	5040	-35.81	20240122	3025	6.94	20240416	5040	-35.81	20240122	2690	20.26	20231031	1.41	N	054920	500	141 억		487054	N	N	0	N	00	N
10	20240429	160548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	70	2	2.23	251200020	78367	163.76	3195	3240	3150	4075	2195	3135	3205.43	1.59	0	38537	3248	3191	3163	3106	3078	3177	3092	141	940	500	2190	5	1	28217081	904	100.16	0.60	12	0.28	32.00	5345.00	5040	20240122	-36.41	2690	20231031	19.14	5040	-36.41	20240122	3025	5.95	20240416	5040	-36.41	20240122	2690	19.14	20231031	1.41	N	054920	500	141 억		447717	N	N	0	N	00	N
11	20240429	150559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3210	75	2	2.39	214787560	67037	140.08	3195	3240	3150	4075	2195	3135	3204.02	1.59	0	30470	3248	3191	3163	3106	3078	3177	3092	141	940	500	2190	5	1	28217081	906	100.31	0.60	12	0.24	32.00	5345.00	5040	20240122	-36.31	2690	20231031	19.33	5040	-36.31	20240122	3025	6.12	20240416	5040	-36.31	20240122	2690	19.33	20231031	1.41	N	054920	500	141 억		447717	N	N	0	N	00	N
12	20240429	140537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	70	2	2.23	175210180	54729	114.36	3195	3240	3150	4075	2195	3135	3201.41	1.59	0	24831	3248	3191	3163	3106	3078	3177	3092	141	940	500	2190	5	1	28217081	904	100.16	0.60	12	0.19	32.00	5345.00	5040	20240122	-36.41	2690	20231031	19.14	5040	-36.41	20240122	3025	5.95	20240416	5040	-36.41	20240122	2690	19.14	20231031	1.41	N	054920	500	141 억		447717	N	N	0	N	00	N
13	20240429	130559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	70	2	2.23	121477960	37963	79.33	3195	3240	3150	4075	2195	3135	3199.90	1.59	0	9883	3248	3191	3163	3106	3078	3177	3092	141	940	500	2190	5	1	28217081	904	100.16	0.60	12	0.13	32.00	5345.00	5040	20240122	-36.41	2690	20231031	19.14	5040	-36.41	20240122	3025	5.95	20240416	5040	-36.41	20240122	2690	19.14	20231031	1.41	N	054920	500	141 억		447717	N	N	0	N	00	N
14	20240429	120558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	65	2	2.07	97054255	30321	63.36	3195	3240	3150	4075	2195	3135	3200.89	1.59	0	4360	3248	3191	3163	3106	3078	3177	3092	141	940	500	2190	5	1	28217081	903	100.00	0.60	12	0.11	32.00	5345.00	5040	20240122	-36.51	2690	20231031	18.96	5040	-36.51	20240122	3025	5.79	20240416	5040	-36.51	20240122	2690	18.96	20231031	1.41	N	054920	500	141 억		447717	N	N	0	N	00	N
15	20240429	110546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	60	2	1.91	67813625	21149	44.19	3195	3240	3150	4075	2195	3135	3206.47	1.59	0	3039	3248	3191	3163	3106	3078	3177	3092	141	940	500	2190	5	1	28217081	902	99.84	0.60	12	0.07	32.00	5345.00	5040	20240122	-36.61	2690	20231031	18.77	5040	-36.61	20240122	3025	5.62	20240416	5040	-36.61	20240122	2690	18.77	20231031	1.41	N	054920	500	141 억		447717	N	N	0	N	00	N
16	20240429	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	65	2	2.07	52506100	16376	34.22	3195	3240	3150	4075	2195	3135	3206.28	1.59	0	3639	3248	3191	3163	3106	3078	3177	3092	141	940	500	2190	5	1	28217081	903	100.00	0.60	12	0.06	32.00	5345.00	5040	20240122	-36.51	2690	20231031	18.96	5040	-36.51	20240122	3025	5.79	20240416	5040	-36.51	20240122	2690	18.96	20231031	1.41	N	054920	500	141 억		447717	N	N	0	N	00	N
17	20240429	090558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	35	2	1.12	3634670	1146	2.39	3195	3195	3150	4075	2195	3135	3171.61	1.59	0	890	3248	3191	3163	3106	3078	3177	3092	141	940	500	2190	5	1	28217081	894	99.06	0.59	12	0.00	32.00	5345.00	5040	20240122	-37.10	2690	20231031	17.84	5040	-37.10	20240122	3025	4.79	20240416	5040	-37.10	20240122	2690	17.84	20231031	1.41	N	054920	500	141 억		447717	N	N	0	N	00	N
18	20240426	160556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	-35	5	-1.10	146777220	46469	75.06	3200	3220	3135	4120	2220	3170	3158.79	1.63	0	-10976	3266	3217	3191	3142	3116	3205	3130	141	950	500	2210	5	1	28217081	885	97.97	0.59	12	0.16	32.00	5345.00	5040	20240122	-37.80	2690	20231031	16.54	5040	-37.80	20240122	3025	3.64	20240416	5040	-37.80	20240122	2690	16.54	20231031	1.43	N	054920	500	141 억		458693	N	N	0	N	00	N
19	20240426	150557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	-10	5	-0.32	123523515	39058	63.09	3200	3220	3140	4120	2220	3170	3162.57	1.63	0	-11024	3266	3217	3191	3142	3116	3205	3130	141	950	500	2210	5	1	28217081	892	98.75	0.59	12	0.14	32.00	5345.00	5040	20240122	-37.30	2690	20231031	17.47	5040	-37.30	20240122	3025	4.46	20240416	5040	-37.30	20240122	2690	17.47	20231031	1.43	N	054920	500	141 억		458693	N	N	0	N	00	N
20	20240426	140554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	-10	5	-0.32	107005205	33823	54.63	3200	3220	3140	4120	2220	3170	3163.68	1.63	0	-10955	3266	3217	3191	3142	3116	3205	3130	141	950	500	2210	5	1	28217081	892	98.75	0.59	12	0.12	32.00	5345.00	5040	20240122	-37.30	2690	20231031	17.47	5040	-37.30	20240122	3025	4.46	20240416	5040	-37.30	20240122	2690	17.47	20231031	1.43	N	054920	500	141 억		458693	N	N	0	N	00	N
21	20240426	130554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3175	5	2	0.16	90608225	28618	46.22	3200	3220	3140	4120	2220	3170	3166.13	1.63	0	-11080	3266	3217	3191	3142	3116	3205	3130	141	950	500	2210	5	1	28217081	896	99.22	0.59	12	0.10	32.00	5345.00	5040	20240122	-37.00	2690	20231031	18.03	5040	-37.00	20240122	3025	4.96	20240416	5040	-37.00	20240122	2690	18.03	20231031	1.43	N	054920	500	141 억		458693	N	N	0	N	00	N
22	20240426	120555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	0	3	0.00	80259910	25345	40.94	3200	3220	3140	4120	2220	3170	3166.70	1.63	0	-10123	3266	3217	3191	3142	3116	3205	3130	141	950	500	2210	5	1	28217081	894	99.06	0.59	12	0.09	32.00	5345.00	5040	20240122	-37.10	2690	20231031	17.84	5040	-37.10	20240122	3025	4.79	20240416	5040	-37.10	20240122	2690	17.84	20231031	1.43	N	054920	500	141 억		458693	N	N	0	N	00	N
23	20240426	110555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3145	-25	5	-0.79	68310575	21557	34.82	3200	3220	3140	4120	2220	3170	3168.83	1.63	0	-8388	3266	3217	3191	3142	3116	3205	3130	141	950	500	2210	5	1	28217081	887	98.28	0.59	12	0.08	32.00	5345.00	5040	20240122	-37.60	2690	20231031	16.91	5040	-37.60	20240122	3025	3.97	20240416	5040	-37.60	20240122	2690	16.91	20231031	1.43	N	054920	500	141 억		458693	N	N	0	N	00	N
24	20240426	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	0	3	0.00	36295540	11393	18.40	3200	3220	3155	4120	2220	3170	3185.78	1.63	0	-5355	3266	3217	3191	3142	3116	3205	3130	141	950	500	2210	5	1	28217081	894	99.06	0.59	12	0.04	32.00	5345.00	5040	20240122	-37.10	2690	20231031	17.84	5040	-37.10	20240122	3025	4.79	20240416	5040	-37.10	20240122	2690	17.84	20231031	1.43	N	054920	500	141 억		458693	N	N	0	N	00	N
25	20240426	090557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3215	45	2	1.42	9698330	3034	4.90	3200	3220	3185	4120	2220	3170	3196.55	1.63	0	-1939	3266	3217	3191	3142	3116	3205	3130	141	950	500	2210	5	1	28217081	907	100.47	0.60	12	0.01	32.00	5345.00	5040	20240122	-36.21	2690	20231031	19.52	5040	-36.21	20240122	3025	6.28	20240416	5040	-36.21	20240122	2690	19.52	20231031	1.43	N	054920	500	141 억		458693	N	N	0	N	00	N
26	20240425	160551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	-60	5	-1.86	195515270	61355	46.05	3195	3240	3165	4195	2265	3230	3186.69	1.64	0	-2906	3313	3271	3228	3186	3143	3292	3207	141	965	500	2260	5	1	28217081	894	99.06	0.59	12	0.22	32.00	5345.00	5040	20240122	-37.10	2690	20231031	17.84	5040	-37.10	20240122	3025	4.79	20240416	5040	-37.10	20240122	2690	17.84	20231031	1.52	N	054920	500	141 억		461478	N	N	0	N	00	N
27	20240425	150555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3185	-45	5	-1.39	181253820	56860	42.68	3195	3240	3165	4195	2265	3230	3187.72	1.64	0	-1301	3313	3271	3228	3186	3143	3292	3207	141	965	500	2260	5	1	28217081	899	99.53	0.60	12	0.20	32.00	5345.00	5040	20240122	-36.81	2690	20231031	18.40	5040	-36.81	20240122	3025	5.29	20240416	5040	-36.81	20240122	2690	18.40	20231031	1.52	N	054920	500	141 억		461478	N	N	0	N	00	N
28	20240425	140552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	-60	5	-1.86	152871980	47926	35.97	3195	3240	3165	4195	2265	3230	3189.75	1.64	0	1571	3313	3271	3228	3186	3143	3292	3207	141	965	500	2260	5	1	28217081	894	99.06	0.59	12	0.17	32.00	5345.00	5040	20240122	-37.10	2690	20231031	17.84	5040	-37.10	20240122	3025	4.79	20240416	5040	-37.10	20240122	2690	17.84	20231031	1.52	N	054920	500	141 억		461478	N	N	0	N	00	N
29	20240425	130554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-50	5	-1.55	129349695	40512	30.41	3195	3240	3175	4195	2265	3230	3192.87	1.64	0	1953	3313	3271	3228	3186	3143	3292	3207	141	965	500	2260	5	1	28217081	897	99.38	0.59	12	0.14	32.00	5345.00	5040	20240122	-36.90	2690	20231031	18.22	5040	-36.90	20240122	3025	5.12	20240416	5040	-36.90	20240122	2690	18.22	20231031	1.52	N	054920	500	141 억		461478	N	N	0	N	00	N
30	20240425	120551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	-40	5	-1.24	122502410	38361	28.79	3195	3240	3175	4195	2265	3230	3193.41	1.64	0	1634	3313	3271	3228	3186	3143	3292	3207	141	965	500	2260	5	1	28217081	900	99.69	0.60	12	0.14	32.00	5345.00	5040	20240122	-36.71	2690	20231031	18.59	5040	-36.71	20240122	3025	5.45	20240416	5040	-36.71	20240122	2690	18.59	20231031	1.52	N	054920	500	141 억		461478	N	N	0	N	00	N
31	20240425	110552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	-35	5	-1.08	80306505	25095	18.83	3195	3240	3185	4195	2265	3230	3200.10	1.64	0	5011	3313	3271	3228	3186	3143	3292	3207	141	965	500	2260	5	1	28217081	902	99.84	0.60	12	0.09	32.00	5345.00	5040	20240122	-36.61	2690	20231031	18.77	5040	-36.61	20240122	3025	5.62	20240416	5040	-36.61	20240122	2690	18.77	20231031	1.52	N	054920	500	141 억		461478	N	N	0	N	00	N
32	20240425	100552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3230	0	3	0.00	53514105	16731	12.56	3195	3240	3185	4195	2265	3230	3198.50	1.64	0	4241	3313	3271	3228	3186	3143	3292	3207	141	965	500	2260	5	1	28217081	911	100.94	0.60	12	0.06	32.00	5345.00	5040	20240122	-35.91	2690	20231031	20.07	5040	-35.91	20240122	3025	6.78	20240416	5040	-35.91	20240122	2690	20.07	20231031	1.52	N	054920	500	141 억		461478	N	N	0	N	00	N
33	20240425	090555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3185	-45	5	-1.39	20462080	6413	4.81	3195	3205	3185	4195	2265	3230	3190.72	1.64	0	2433	3313	3271	3228	3186	3143	3292	3207	141	965	500	2260	5	1	28217081	899	99.53	0.60	12	0.02	32.00	5345.00	5040	20240122	-36.81	2690	20231031	18.40	5040	-36.81	20240122	3025	5.29	20240416	5040	-36.81	20240122	2690	18.40	20231031	1.52	N	054920	500	141 억		461478	N	N	0	N	00	N
34	20240424	160550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3230	80	2	2.54	428368490	132034	76.73	3215	3270	3185	4095	2205	3150	3244.40	1.54	0	28782	3303	3226	3163	3086	3023	3265	3125	141	945	500	2200	5	1	28217081	911	100.94	0.60	12	0.47	32.00	5345.00	5040	20240122	-35.91	2690	20231031	20.07	5040	-35.91	20240122	3025	6.78	20240416	5040	-35.91	20240122	2690	20.07	20231031	1.58	N	054920	500	141 억		433208	N	N	0	N	00	N
35	20240424	150550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	70	2	2.22	419591475	129315	75.15	3215	3270	3185	4095	2205	3150	3244.72	1.54	0	28066	3303	3226	3163	3086	3023	3265	3125	141	945	500	2200	5	1	28217081	909	100.62	0.60	12	0.46	32.00	5345.00	5040	20240122	-36.11	2690	20231031	19.70	5040	-36.11	20240122	3025	6.45	20240416	5040	-36.11	20240122	2690	19.70	20231031	1.58	N	054920	500	141 억		433208	N	N	0	N	00	N
36	20240424	140549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	95	2	3.02	405644215	124993	72.64	3215	3270	3185	4095	2205	3150	3245.34	1.54	0	26857	3303	3226	3163	3086	3023	3265	3125	141	945	500	2200	5	1	28217081	916	101.41	0.61	12	0.44	32.00	5345.00	5040	20240122	-35.62	2690	20231031	20.63	5040	-35.62	20240122	3025	7.27	20240416	5040	-35.62	20240122	2690	20.63	20231031	1.58	N	054920	500	141 억		433208	N	N	0	N	00	N
37	20240424	130555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3230	80	2	2.54	350023420	107763	62.62	3215	3270	3185	4095	2205	3150	3248.09	1.54	0	23237	3303	3226	3163	3086	3023	3265	3125	141	945	500	2200	5	1	28217081	911	100.94	0.60	12	0.38	32.00	5345.00	5040	20240122	-35.91	2690	20231031	20.07	5040	-35.91	20240122	3025	6.78	20240416	5040	-35.91	20240122	2690	20.07	20231031	1.58	N	054920	500	141 억		433208	N	N	0	N	00	N
38	20240424	120551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	95	2	3.02	328351900	101075	58.74	3215	3270	3185	4095	2205	3150	3248.60	1.54	0	24257	3303	3226	3163	3086	3023	3265	3125	141	945	500	2200	5	1	28217081	916	101.41	0.61	12	0.36	32.00	5345.00	5040	20240122	-35.62	2690	20231031	20.63	5040	-35.62	20240122	3025	7.27	20240416	5040	-35.62	20240122	2690	20.63	20231031	1.58	N	054920	500	141 억		433208	N	N	0	N	00	N
39	20240424	110549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	105	2	3.33	297706540	91644	53.26	3215	3270	3185	4095	2205	3150	3248.51	1.54	0	20790	3303	3226	3163	3086	3023	3265	3125	141	945	500	2200	5	1	28217081	918	101.72	0.61	12	0.32	32.00	5345.00	5040	20240122	-35.42	2690	20231031	21.00	5040	-35.42	20240122	3025	7.60	20240416	5040	-35.42	20240122	2690	21.00	20231031	1.58	N	054920	500	141 억		433208	N	N	0	N	00	N
40	20240424	100549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	100	2	3.17	211746690	65256	37.92	3215	3270	3185	4095	2205	3150	3244.86	1.54	0	13125	3303	3226	3163	3086	3023	3265	3125	141	945	500	2200	5	1	28217081	917	101.56	0.61	12	0.23	32.00	5345.00	5040	20240122	-35.52	2690	20231031	20.82	5040	-35.52	20240122	3025	7.44	20240416	5040	-35.52	20240122	2690	20.82	20231031	1.58	N	054920	500	141 억		433208	N	N	0	N	00	N
41	20240424	090551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	70	2	2.22	78525200	24193	14.06	3215	3270	3215	4095	2205	3150	3245.78	1.54	0	4246	3303	3226	3163	3086	3023	3265	3125	141	945	500	2200	5	1	28217081	909	100.62	0.60	12	0.09	32.00	5345.00	5040	20240122	-36.11	2690	20231031	19.70	5040	-36.11	20240122	3025	6.45	20240416	5040	-36.11	20240122	2690	19.70	20231031	1.58	N	054920	500	141 억		433208	N	N	0	N	00	N
42	20240423	160528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3150	65	2	2.11	515310335	162292	269.49	3100	3240	3100	4010	2160	3085	3175.26	1.58	0	-17178	3205	3145	3095	3035	2985	3175	3065	141	925	500	2150	5	1	28217081	889	98.44	0.59	12	0.58	32.00	5345.00	5040	20240122	-37.50	2690	20231031	17.10	5040	-37.50	20240122	3025	4.13	20240416	5040	-37.50	20240122	2690	17.10	20231031	1.54	N	054920	500	141 억		446964	N	N	0	N	00	N
43	20240423	150548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	75	2	2.43	486084090	153032	254.11	3100	3240	3100	4010	2160	3085	3176.36	1.58	0	-15132	3205	3145	3095	3035	2985	3175	3065	141	925	500	2150	5	1	28217081	892	98.75	0.59	12	0.54	32.00	5345.00	5040	20240122	-37.30	2690	20231031	17.47	5040	-37.30	20240122	3025	4.46	20240416	5040	-37.30	20240122	2690	17.47	20231031	1.54	N	054920	500	141 억		446964	N	N	0	N	00	N
44	20240423	140549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	70	2	2.27	450751250	141869	235.58	3100	3240	3100	4010	2160	3085	3177.24	1.58	0	-14108	3205	3145	3095	3035	2985	3175	3065	141	925	500	2150	5	1	28217081	890	98.59	0.59	12	0.50	32.00	5345.00	5040	20240122	-37.40	2690	20231031	17.29	5040	-37.40	20240122	3025	4.30	20240416	5040	-37.40	20240122	2690	17.29	20231031	1.54	N	054920	500	141 억		446964	N	N	0	N	00	N
45	20240423	130546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3175	90	2	2.92	411116010	129346	214.78	3100	3240	3100	4010	2160	3085	3178.42	1.58	0	-13240	3205	3145	3095	3035	2985	3175	3065	141	925	500	2150	5	1	28217081	896	99.22	0.59	12	0.46	32.00	5345.00	5040	20240122	-37.00	2690	20231031	18.03	5040	-37.00	20240122	3025	4.96	20240416	5040	-37.00	20240122	2690	18.03	20231031	1.54	N	054920	500	141 억		446964	N	N	0	N	00	N
46	20240423	120547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3185	100	2	3.24	375019090	118000	195.94	3100	3240	3100	4010	2160	3085	3178.13	1.58	0	-11494	3205	3145	3095	3035	2985	3175	3065	141	925	500	2150	5	1	28217081	899	99.53	0.60	12	0.42	32.00	5345.00	5040	20240122	-36.81	2690	20231031	18.40	5040	-36.81	20240122	3025	5.29	20240416	5040	-36.81	20240122	2690	18.40	20231031	1.54	N	054920	500	141 억		446964	N	N	0	N	00	N
47	20240423	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3145	60	2	1.94	337109770	106105	176.19	3100	3240	3100	4010	2160	3085	3177.13	1.58	0	-7736	3205	3145	3095	3035	2985	3175	3065	141	925	500	2150	5	1	28217081	887	98.28	0.59	12	0.38	32.00	5345.00	5040	20240122	-37.60	2690	20231031	16.91	5040	-37.60	20240122	3025	3.97	20240416	5040	-37.60	20240122	2690	16.91	20231031	1.54	N	054920	500	141 억		446964	N	N	0	N	00	N
48	20240423	100548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	70	2	2.27	77117590	24552	40.77	3100	3190	3100	4010	2160	3085	3140.99	1.58	0	-222	3205	3145	3095	3035	2985	3175	3065	141	925	500	2150	5	1	28217081	890	98.59	0.59	12	0.09	32.00	5345.00	5040	20240122	-37.40	2690	20231031	17.29	5040	-37.40	20240122	3025	4.30	20240416	5040	-37.40	20240122	2690	17.29	20231031	1.54	N	054920	500	141 억		446964	N	N	0	N	00	N
49	20240423	090547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3140	55	2	1.78	14628570	4695	7.80	3100	3140	3100	4010	2160	3085	3115.78	1.58	0	1019	3205	3145	3095	3035	2985	3175	3065	141	925	500	2150	5	1	28217081	886	98.12	0.59	12	0.02	32.00	5345.00	5040	20240122	-37.70	2690	20231031	16.73	5040	-37.70	20240122	3025	3.80	20240416	5040	-37.70	20240122	2690	16.73	20231031	1.54	N	054920	500	141 억		446964	N	N	0	N	00	N
50	20240422	160546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3085	5	2	0.16	175399710	57078	23.30	3045	3155	3045	4000	2160	3080	3072.98	1.61	0	-7841	3433	3256	3153	2976	2873	3205	2925	141	920	500	2150	5	1	28217081	870	96.41	0.58	12	0.20	32.00	5345.00	5040	20240122	-38.79	2690	20231031	14.68	5040	-38.79	20240122	3025	1.98	20240416	5040	-38.79	20240122	2690	14.68	20231031	1.57	N	054920	500	141 억		454808	N	N	0	N	00	N
51	20240422	150545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3085	5	2	0.16	158335295	51541	21.04	3045	3155	3045	4000	2160	3080	3072.03	1.61	0	-9805	3433	3256	3153	2976	2873	3205	2925	141	920	500	2150	5	1	28217081	870	96.41	0.58	12	0.18	32.00	5345.00	5040	20240122	-38.79	2690	20231031	14.68	5040	-38.79	20240122	3025	1.98	20240416	5040	-38.79	20240122	2690	14.68	20231031	1.57	N	054920	500	141 억		454808	N	N	0	N	00	N
52	20240422	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	-10	5	-0.32	117394530	38243	15.61	3045	3155	3045	4000	2160	3080	3069.70	1.61	0	-9764	3433	3256	3153	2976	2873	3205	2925	141	920	500	2150	5	1	28217081	866	95.94	0.57	12	0.14	32.00	5345.00	5040	20240122	-39.09	2690	20231031	14.13	5040	-39.09	20240122	3025	1.49	20240416	5040	-39.09	20240122	2690	14.13	20231031	1.57	N	054920	500	141 억		454808	N	N	0	N	00	N
53	20240422	130544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	-10	5	-0.32	105996730	34539	14.10	3045	3155	3045	4000	2160	3080	3068.90	1.61	0	-9680	3433	3256	3153	2976	2873	3205	2925	141	920	500	2150	5	1	28217081	866	95.94	0.57	12	0.12	32.00	5345.00	5040	20240122	-39.09	2690	20231031	14.13	5040	-39.09	20240122	3025	1.49	20240416	5040	-39.09	20240122	2690	14.13	20231031	1.57	N	054920	500	141 억		454808	N	N	0	N	00	N
54	20240422	120544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	-10	5	-0.32	96872965	31568	12.88	3045	3155	3045	4000	2160	3080	3068.71	1.61	0	-10181	3433	3256	3153	2976	2873	3205	2925	141	920	500	2150	5	1	28217081	866	95.94	0.57	12	0.11	32.00	5345.00	5040	20240122	-39.09	2690	20231031	14.13	5040	-39.09	20240122	3025	1.49	20240416	5040	-39.09	20240122	2690	14.13	20231031	1.57	N	054920	500	141 억		454808	N	N	0	N	00	N
55	20240422	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3075	-5	5	-0.16	69472430	22616	9.23	3045	3155	3045	4000	2160	3080	3071.83	1.61	0	-7226	3433	3256	3153	2976	2873	3205	2925	141	920	500	2150	5	1	28217081	868	96.09	0.58	12	0.08	32.00	5345.00	5040	20240122	-38.99	2690	20231031	14.31	5040	-38.99	20240122	3025	1.65	20240416	5040	-38.99	20240122	2690	14.31	20231031	1.57	N	054920	500	141 억		454808	N	N	0	N	00	N
56	20240422	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3085	5	2	0.16	33170605	10773	4.40	3045	3155	3045	4000	2160	3080	3079.05	1.61	0	-630	3433	3256	3153	2976	2873	3205	2925	141	920	500	2150	5	1	28217081	870	96.41	0.58	12	0.04	32.00	5345.00	5040	20240122	-38.79	2690	20231031	14.68	5040	-38.79	20240122	3025	1.98	20240416	5040	-38.79	20240122	2690	14.68	20231031	1.57	N	054920	500	141 억		454808	N	N	0	N	00	N
57	20240422	090544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3150	70	2	2.27	15400295	5000	2.04	3045	3155	3045	4000	2160	3080	3080.06	1.61	0	154	3433	3256	3153	2976	2873	3205	2925	141	920	500	2150	5	1	28217081	889	98.44	0.59	12	0.02	32.00	5345.00	5040	20240122	-37.50	2690	20231031	17.10	5040	-37.50	20240122	3025	4.13	20240416	5040	-37.50	20240122	2690	17.10	20231031	1.57	N	054920	500	141 억		454808	N	N	0	N	00	N
58	20240419	160521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	-90	5	-2.84	769677210	244521	277.44	3200	3330	3050	4120	2220	3170	3147.86	1.82	0	-56989	3280	3225	3155	3100	3030	3252	3127	141	950	500	2210	5	1	28217081	869	96.25	0.58	12	0.87	32.00	5345.00	5040	20240122	-38.89	2690	20231031	14.50	5040	-38.89	20240122	3025	1.82	20240416	5040	-38.89	20240122	2690	14.50	20231031	1.63	N	054920	500	141 억		512520	N	N	0	N	00	N
59	20240419	150525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	-90	5	-2.84	741150055	235261	266.93	3200	3330	3050	4120	2220	3170	3150.33	1.82	0	-53963	3280	3225	3155	3100	3030	3252	3127	141	950	500	2210	5	1	28217081	869	96.25	0.58	12	0.83	32.00	5345.00	5040	20240122	-38.89	2690	20231031	14.50	5040	-38.89	20240122	3025	1.82	20240416	5040	-38.89	20240122	2690	14.50	20231031	1.63	N	054920	500	141 억		512520	N	N	0	N	00	N
60	20240419	140520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	-60	5	-1.89	664095090	210348	238.66	3200	3330	3050	4120	2220	3170	3157.13	1.82	0	-52901	3280	3225	3155	3100	3030	3252	3127	141	950	500	2210	5	1	28217081	878	97.19	0.58	12	0.75	32.00	5345.00	5040	20240122	-38.29	2690	20231031	15.61	5040	-38.29	20240122	3025	2.81	20240416	5040	-38.29	20240122	2690	15.61	20231031	1.63	N	054920	500	141 억		512520	N	N	0	N	00	N
61	20240419	130522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3105	-65	5	-2.05	617117410	195205	221.48	3200	3330	3050	4120	2220	3170	3161.38	1.82	0	-47718	3280	3225	3155	3100	3030	3252	3127	141	950	500	2210	5	1	28217081	876	97.03	0.58	12	0.69	32.00	5345.00	5040	20240122	-38.39	2690	20231031	15.43	5040	-38.39	20240122	3025	2.64	20240416	5040	-38.39	20240122	2690	15.43	20231031	1.63	N	054920	500	141 억		512520	N	N	0	N	00	N
62	20240419	120519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	-90	5	-2.84	584415665	184634	209.49	3200	3330	3050	4120	2220	3170	3165.27	1.82	0	-42969	3280	3225	3155	3100	3030	3252	3127	141	950	500	2210	5	1	28217081	869	96.25	0.58	12	0.65	32.00	5345.00	5040	20240122	-38.89	2690	20231031	14.50	5040	-38.89	20240122	3025	1.82	20240416	5040	-38.89	20240122	2690	14.50	20231031	1.63	N	054920	500	141 억		512520	N	N	0	N	00	N
63	20240419	110524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3095	-75	5	-2.37	471515925	147904	167.81	3200	3330	3095	4120	2220	3170	3187.99	1.82	0	-30888	3280	3225	3155	3100	3030	3252	3127	141	950	500	2210	5	1	28217081	873	96.72	0.58	12	0.52	32.00	5345.00	5040	20240122	-38.59	2690	20231031	15.06	5040	-38.59	20240122	3025	2.31	20240416	5040	-38.59	20240122	2690	15.06	20231031	1.63	N	054920	500	141 억		512520	N	N	0	N	00	N
64	20240419	100523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3140	-30	5	-0.95	343845615	106911	121.30	3200	3330	3130	4120	2220	3170	3216.19	1.82	0	-19139	3280	3225	3155	3100	3030	3252	3127	141	950	500	2210	5	1	28217081	886	98.12	0.59	12	0.38	32.00	5345.00	5040	20240122	-37.70	2690	20231031	16.73	5040	-37.70	20240122	3025	3.80	20240416	5040	-37.70	20240122	2690	16.73	20231031	1.63	N	054920	500	141 억		512520	N	N	0	N	00	N
65	20240419	090519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	150	2	4.73	116506755	35699	40.50	3200	3330	3170	4120	2220	3170	3263.59	1.82	0	-4425	3280	3225	3155	3100	3030	3252	3127	141	950	500	2210	5	1	28217081	937	103.75	0.62	12	0.13	32.00	5345.00	5040	20240122	-34.13	2690	20231031	23.42	5040	-34.13	20240122	3025	9.75	20240416	5040	-34.13	20240122	2690	23.42	20231031	1.63	N	054920	500	141 억		512520	N	N	0	N	00	N
66	20240418	160518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	110	2	3.59	274085930	86494	109.64	3085	3210	3085	3975	2145	3060	3168.83	1.77	0	12828	3183	3121	3088	3026	2993	3152	3057	141	915	500	2140	5	1	28217081	894	99.06	0.59	12	0.31	32.00	5345.00	5040	20240122	-37.10	2690	20231031	17.84	5040	-37.10	20240122	3025	4.79	20240416	5040	-37.10	20240122	2690	17.84	20231031	1.60	N	054920	500	141 억		499691	N	N	0	N	00	N
67	20240418	150518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	105	2	3.43	249626455	78773	99.86	3085	3210	3085	3975	2145	3060	3168.93	1.77	0	9428	3183	3121	3088	3026	2993	3152	3057	141	915	500	2140	5	1	28217081	893	98.91	0.59	12	0.28	32.00	5345.00	5040	20240122	-37.20	2690	20231031	17.66	5040	-37.20	20240122	3025	4.63	20240416	5040	-37.20	20240122	2690	17.66	20231031	1.60	N	054920	500	141 억		499691	N	N	0	N	00	N
68	20240418	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3175	115	2	3.76	235914365	74439	94.36	3085	3210	3085	3975	2145	3060	3169.23	1.77	0	8313	3183	3121	3088	3026	2993	3152	3057	141	915	500	2140	5	1	28217081	896	99.22	0.59	12	0.26	32.00	5345.00	5040	20240122	-37.00	2690	20231031	18.03	5040	-37.00	20240122	3025	4.96	20240416	5040	-37.00	20240122	2690	18.03	20231031	1.60	N	054920	500	141 억		499691	N	N	0	N	00	N
69	20240418	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	100	2	3.27	215384555	67966	86.16	3085	3210	3085	3975	2145	3060	3169.00	1.77	0	7410	3183	3121	3088	3026	2993	3152	3057	141	915	500	2140	5	1	28217081	892	98.75	0.59	12	0.24	32.00	5345.00	5040	20240122	-37.30	2690	20231031	17.47	5040	-37.30	20240122	3025	4.46	20240416	5040	-37.30	20240122	2690	17.47	20231031	1.60	N	054920	500	141 억		499691	N	N	0	N	00	N
70	20240418	120519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	130	2	4.25	208970930	65943	83.59	3085	3210	3085	3975	2145	3060	3168.96	1.77	0	7067	3183	3121	3088	3026	2993	3152	3057	141	915	500	2140	5	1	28217081	900	99.69	0.60	12	0.23	32.00	5345.00	5040	20240122	-36.71	2690	20231031	18.59	5040	-36.71	20240122	3025	5.45	20240416	5040	-36.71	20240122	2690	18.59	20231031	1.60	N	054920	500	141 억		499691	N	N	0	N	00	N
71	20240418	110520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	135	2	4.41	186867135	59007	74.80	3085	3210	3085	3975	2145	3060	3166.86	1.77	0	11014	3183	3121	3088	3026	2993	3152	3057	141	915	500	2140	5	1	28217081	902	99.84	0.60	12	0.21	32.00	5345.00	5040	20240122	-36.61	2690	20231031	18.77	5040	-36.61	20240122	3025	5.62	20240416	5040	-36.61	20240122	2690	18.77	20231031	1.60	N	054920	500	141 억		499691	N	N	0	N	00	N
72	20240418	100520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	145	2	4.74	158422415	50082	63.49	3085	3210	3085	3975	2145	3060	3163.26	1.77	0	15042	3183	3121	3088	3026	2993	3152	3057	141	915	500	2140	5	1	28217081	904	100.16	0.60	12	0.18	32.00	5345.00	5040	20240122	-36.41	2690	20231031	19.14	5040	-36.41	20240122	3025	5.95	20240416	5040	-36.41	20240122	2690	19.14	20231031	1.60	N	054920	500	141 억		499691	N	N	0	N	00	N
73	20240418	090519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	70	2	2.29	28123475	9015	11.43	3085	3145	3085	3975	2145	3060	3119.63	1.77	0	-3789	3183	3121	3088	3026	2993	3152	3057	141	915	500	2140	5	1	28217081	883	97.81	0.59	12	0.03	32.00	5345.00	5040	20240122	-37.90	2690	20231031	16.36	5040	-37.90	20240122	3025	3.47	20240416	5040	-37.90	20240122	2690	16.36	20231031	1.60	N	054920	500	141 억		499691	N	N	0	N	00	N
74	20240417	160513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3060	5	2	0.16	237806240	76971	18.17	3055	3150	3055	3970	2140	3055	3089.66	1.69	0	23682	3455	3255	3140	2940	2825	3197	2882	141	915	500	2130	5	1	28217081	863	95.62	0.57	12	0.27	32.00	5345.00	5040	20240122	-39.29	2690	20231031	13.75	5040	-39.29	20240122	3025	1.16	20240416	5040	-39.29	20240122	2690	13.75	20231031	1.62	N	054920	500	141 억		475866	N	N	0	N	00	N
75	20240417	150522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3070	15	2	0.49	217382080	70294	16.59	3055	3150	3055	3970	2140	3055	3092.47	1.69	0	24138	3455	3255	3140	2940	2825	3197	2882	141	915	500	2130	5	1	28217081	866	95.94	0.57	12	0.25	32.00	5345.00	5040	20240122	-39.09	2690	20231031	14.13	5040	-39.09	20240122	3025	1.49	20240416	5040	-39.09	20240122	2690	14.13	20231031	1.62	N	054920	500	141 억		475866	N	N	0	N	00	N
76	20240417	140518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3075	20	2	0.65	193194290	62426	14.73	3055	3150	3055	3970	2140	3055	3094.77	1.69	0	24887	3455	3255	3140	2940	2825	3197	2882	141	915	500	2130	5	1	28217081	868	96.09	0.58	12	0.22	32.00	5345.00	5040	20240122	-38.99	2690	20231031	14.31	5040	-38.99	20240122	3025	1.65	20240416	5040	-38.99	20240122	2690	14.31	20231031	1.62	N	054920	500	141 억		475866	N	N	0	N	00	N
77	20240417	130521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3085	30	2	0.98	152832620	49327	11.64	3055	3150	3055	3970	2140	3055	3098.36	1.69	0	19878	3455	3255	3140	2940	2825	3197	2882	141	915	500	2130	5	1	28217081	870	96.41	0.58	12	0.17	32.00	5345.00	5040	20240122	-38.79	2690	20231031	14.68	5040	-38.79	20240122	3025	1.98	20240416	5040	-38.79	20240122	2690	14.68	20231031	1.62	N	054920	500	141 억		475866	N	N	0	N	00	N
78	20240417	120521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3075	20	2	0.65	131616090	42437	10.02	3055	3150	3055	3970	2140	3055	3101.45	1.69	0	19490	3455	3255	3140	2940	2825	3197	2882	141	915	500	2130	5	1	28217081	868	96.09	0.58	12	0.15	32.00	5345.00	5040	20240122	-38.99	2690	20231031	14.31	5040	-38.99	20240122	3025	1.65	20240416	5040	-38.99	20240122	2690	14.31	20231031	1.62	N	054920	500	141 억		475866	N	N	0	N	00	N
79	20240417	110523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3095	40	2	1.31	123724120	39866	9.41	3055	3150	3055	3970	2140	3055	3103.50	1.69	0	18823	3455	3255	3140	2940	2825	3197	2882	141	915	500	2130	5	1	28217081	873	96.72	0.58	12	0.14	32.00	5345.00	5040	20240122	-38.59	2690	20231031	15.06	5040	-38.59	20240122	3025	2.31	20240416	5040	-38.59	20240122	2690	15.06	20231031	1.62	N	054920	500	141 억		475866	N	N	0	N	00	N
80	20240417	100518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	75	2	2.45	75936480	24441	5.77	3055	3150	3055	3970	2140	3055	3106.93	1.69	0	9744	3455	3255	3140	2940	2825	3197	2882	141	915	500	2130	5	1	28217081	883	97.81	0.59	12	0.09	32.00	5345.00	5040	20240122	-37.90	2690	20231031	16.36	5040	-37.90	20240122	3025	3.47	20240416	5040	-37.90	20240122	2690	16.36	20231031	1.62	N	054920	500	141 억		475866	N	N	0	N	00	N
81	20240417	090516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	45	2	1.47	23317530	7558	1.78	3055	3120	3055	3970	2140	3055	3085.15	1.69	0	1790	3455	3255	3140	2940	2825	3197	2882	141	915	500	2130	5	1	28217081	875	96.88	0.58	12	0.03	32.00	5345.00	5040	20240122	-38.49	2690	20231031	15.24	5040	-38.49	20240122	3025	2.48	20240416	5040	-38.49	20240122	2690	15.24	20231031	1.62	N	054920	500	141 억		475866	N	N	0	N	00	N
82	20240416	160520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3055	-125	5	-3.93	1293180350	416383	347.88	3160	3340	3025	4130	2230	3180	3105.76	1.76	0	-21878	3313	3246	3198	3131	3083	3222	3107	141	950	500	2220	5	1	28217081	862	95.47	0.57	12	1.48	32.00	5345.00	5040	20240122	-39.38	2690	20231031	13.57	5040	-39.38	20240122	3025	0.99	20240416	5040	-39.38	20240122	2690	13.57	20231031	1.60	N	054920	500	141 억		497881	N	N	0	N	00	N
83	20240416	150517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3085	-95	5	-2.99	1216393595	391234	326.87	3160	3340	3035	4130	2230	3180	3109.12	1.76	0	-24165	3313	3246	3198	3131	3083	3222	3107	141	950	500	2220	5	1	28217081	870	96.41	0.58	12	1.39	32.00	5345.00	5040	20240122	-38.79	2690	20231031	14.68	5040	-38.79	20240122	3035	1.65	20240416	5040	-38.79	20240122	2690	14.68	20231031	1.60	N	054920	500	141 억		497881	N	N	0	N	00	N
84	20240416	140517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3065	-115	5	-3.62	402988560	130773	109.26	3160	3160	3045	4130	2230	3180	3081.59	1.76	0	11631	3313	3246	3198	3131	3083	3222	3107	141	950	500	2220	5	1	28217081	865	95.78	0.57	12	0.46	32.00	5345.00	5040	20240122	-39.19	2690	20231031	13.94	5040	-39.19	20240122	3045	0.66	20240416	5040	-39.19	20240122	2690	13.94	20231031	1.60	N	054920	500	141 억		497881	N	N	0	N	00	N
85	20240416	130518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	-100	5	-3.14	359321185	116531	97.36	3160	3160	3045	4130	2230	3180	3083.48	1.76	0	2408	3313	3246	3198	3131	3083	3222	3107	141	950	500	2220	5	1	28217081	869	96.25	0.58	12	0.41	32.00	5345.00	5040	20240122	-38.89	2690	20231031	14.50	5040	-38.89	20240122	3045	1.15	20240416	5040	-38.89	20240122	2690	14.50	20231031	1.60	N	054920	500	141 억		497881	N	N	0	N	00	N
86	20240416	120520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3075	-105	5	-3.30	313446160	101567	84.86	3160	3160	3045	4130	2230	3180	3086.10	1.76	0	-2300	3313	3246	3198	3131	3083	3222	3107	141	950	500	2220	5	1	28217081	868	96.09	0.58	12	0.36	32.00	5345.00	5040	20240122	-38.99	2690	20231031	14.31	5040	-38.99	20240122	3045	0.99	20240416	5040	-38.99	20240122	2690	14.31	20231031	1.60	N	054920	500	141 억		497881	N	N	0	N	00	N
87	20240416	110518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3060	-120	5	-3.77	236465250	76375	63.81	3160	3160	3055	4130	2230	3180	3096.11	1.76	0	-8583	3313	3246	3198	3131	3083	3222	3107	141	950	500	2220	5	1	28217081	863	95.62	0.57	12	0.27	32.00	5345.00	5040	20240122	-39.29	2690	20231031	13.75	5040	-39.29	20240122	3055	0.16	20240416	5040	-39.29	20240122	2690	13.75	20231031	1.60	N	054920	500	141 억		497881	N	N	0	N	00	N
88	20240416	100512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	-80	5	-2.52	105195630	33798	28.24	3160	3160	3090	4130	2230	3180	3112.48	1.76	0	-4140	3313	3246	3198	3131	3083	3222	3107	141	950	500	2220	5	1	28217081	875	96.88	0.58	12	0.12	32.00	5345.00	5040	20240122	-38.49	2690	20231031	15.24	5040	-38.49	20240122	3090	0.32	20240416	5040	-38.49	20240122	2690	15.24	20231031	1.60	N	054920	500	141 억		497881	N	N	0	N	00	N
89	20240416	090512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3150	-30	5	-0.94	11673385	3711	3.10	3160	3160	3120	4130	2230	3180	3145.62	1.76	0	-315	3313	3246	3198	3131	3083	3222	3107	141	950	500	2220	5	1	28217081	889	98.44	0.59	12	0.01	32.00	5345.00	5040	20240122	-37.50	2690	20231031	17.10	5040	-37.50	20240122	3120	0.96	20240416	5040	-37.50	20240122	2690	17.10	20231031	1.60	N	054920	500	141 억		497881	N	N	0	N	00	N
90	20240415	160510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	-85	5	-2.60	374404150	117892	101.10	3265	3265	3150	4240	2290	3265	3175.69	1.86	0	-25130	3315	3290	3240	3215	3165	3302	3227	141	975	500	2280	5	1	28217081	897	99.38	0.59	12	0.42	32.00	5345.00	5040	20240122	-36.90	2690	20231031	18.22	5040	-36.90	20240122	3150	0.95	20240415	5040	-36.90	20240122	2690	18.22	20231031	1.65	N	054920	500	141 억		523880	N	N	0	N	00	N
91	20240415	150514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	-110	5	-3.37	334332340	105242	90.26	3265	3265	3150	4240	2290	3265	3176.67	1.86	0	-25567	3315	3290	3240	3215	3165	3302	3227	141	975	500	2280	5	1	28217081	890	98.59	0.59	12	0.37	32.00	5345.00	5040	20240122	-37.40	2690	20231031	17.29	5040	-37.40	20240122	3150	0.16	20240415	5040	-37.40	20240122	2690	17.29	20231031	1.65	N	054920	500	141 억		523880	N	N	0	N	00	N
92	20240415	140508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	-100	5	-3.06	247167540	77649	66.59	3265	3265	3155	4240	2290	3265	3182.98	1.86	0	-24515	3315	3290	3240	3215	3165	3302	3227	141	975	500	2280	5	1	28217081	893	98.91	0.59	12	0.28	32.00	5345.00	5040	20240122	-37.20	2690	20231031	17.66	5040	-37.20	20240122	3150	0.48	20240326	5040	-37.20	20240122	2690	17.66	20231031	1.65	N	054920	500	141 억		523880	N	N	0	N	00	N
93	20240415	130505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	-100	5	-3.06	222828895	69968	60.00	3265	3265	3155	4240	2290	3265	3184.55	1.86	0	-23357	3315	3290	3240	3215	3165	3302	3227	141	975	500	2280	5	1	28217081	893	98.91	0.59	12	0.25	32.00	5345.00	5040	20240122	-37.20	2690	20231031	17.66	5040	-37.20	20240122	3150	0.48	20240326	5040	-37.20	20240122	2690	17.66	20231031	1.65	N	054920	500	141 억		523880	N	N	0	N	00	N
94	20240415	120512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	-95	5	-2.91	210512145	66078	56.67	3265	3265	3155	4240	2290	3265	3185.63	1.86	0	-22670	3315	3290	3240	3215	3165	3302	3227	141	975	500	2280	5	1	28217081	894	99.06	0.59	12	0.23	32.00	5345.00	5040	20240122	-37.10	2690	20231031	17.84	5040	-37.10	20240122	3150	0.63	20240326	5040	-37.10	20240122	2690	17.84	20231031	1.65	N	054920	500	141 억		523880	N	N	0	N	00	N
95	20240415	110512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	-100	5	-3.06	194321745	60978	52.29	3265	3265	3155	4240	2290	3265	3186.56	1.86	0	-23106	3315	3290	3240	3215	3165	3302	3227	141	975	500	2280	5	1	28217081	893	98.91	0.59	12	0.22	32.00	5345.00	5040	20240122	-37.20	2690	20231031	17.66	5040	-37.20	20240122	3150	0.48	20240326	5040	-37.20	20240122	2690	17.66	20231031	1.65	N	054920	500	141 억		523880	N	N	0	N	00	N
96	20240415	100511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3195	-70	5	-2.14	135795010	42538	36.48	3265	3265	3155	4240	2290	3265	3192.07	1.86	0	-21528	3315	3290	3240	3215	3165	3302	3227	141	975	500	2280	5	1	28217081	902	99.84	0.60	12	0.15	32.00	5345.00	5040	20240122	-36.61	2690	20231031	18.77	5040	-36.61	20240122	3150	1.43	20240326	5040	-36.61	20240122	2690	18.77	20231031	1.65	N	054920	500	141 억		523880	N	N	0	N	00	N
97	20240415	090513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	-110	5	-3.37	62031850	19410	16.65	3265	3265	3155	4240	2290	3265	3195.33	1.86	0	-10036	3315	3290	3240	3215	3165	3302	3227	141	975	500	2280	5	1	28217081	890	98.59	0.59	12	0.07	32.00	5345.00	5040	20240122	-37.40	2690	20231031	17.29	5040	-37.40	20240122	3150	0.16	20240326	5040	-37.40	20240122	2690	17.29	20231031	1.65	N	054920	500	141 억		523880	N	N	0	N	00	N
98	20240412	160510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	40	2	1.24	375914265	116445	140.89	3260	3265	3190	4190	2260	3225	3228.26	1.77	0	23291	3361	3292	3251	3182	3141	3272	3162	141	965	500	2250	5	1	28217081	921	102.03	0.61	12	0.41	32.00	5345.00	5190	20230406	-37.09	2690	20231031	21.38	5040	-35.22	20240122	3150	3.65	20240326	5040	-35.22	20240122	2690	21.38	20231031	1.70	N	054920	500	141 억		500601	N	N	0	N	00	N
99	20240412	150511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3235	10	2	0.31	351136495	108824	131.67	3260	3265	3190	4190	2260	3225	3226.65	1.77	0	23740	3361	3292	3251	3182	3141	3272	3162	141	965	500	2250	5	1	28217081	913	101.09	0.61	12	0.39	32.00	5345.00	5190	20230406	-37.67	2690	20231031	20.26	5040	-35.81	20240122	3150	2.70	20240326	5040	-35.81	20240122	2690	20.26	20231031	1.70	N	054920	500	141 억		500601	N	N	0	N	00	N
100	20240412	140509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3225	0	3	0.00	274132610	85083	102.94	3260	3260	3190	4190	2260	3225	3221.94	1.77	0	7549	3361	3292	3251	3182	3141	3272	3162	141	965	500	2250	5	1	28217081	910	100.78	0.60	12	0.30	32.00	5345.00	5190	20230406	-37.86	2690	20231031	19.89	5040	-36.01	20240122	3150	2.38	20240326	5040	-36.01	20240122	2690	19.89	20231031	1.70	N	054920	500	141 억		500601	N	N	0	N	00	N
101	20240412	130505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	-20	5	-0.62	241425455	74899	90.62	3260	3260	3190	4190	2260	3225	3223.35	1.77	0	955	3361	3292	3251	3182	3141	3272	3162	141	965	500	2250	5	1	28217081	904	100.16	0.60	12	0.27	32.00	5345.00	5190	20230406	-38.25	2690	20231031	19.14	5040	-36.41	20240122	3150	1.75	20240326	5040	-36.41	20240122	2690	19.14	20231031	1.70	N	054920	500	141 억		500601	N	N	0	N	00	N
102	20240412	120510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	-25	5	-0.78	196028840	60729	73.48	3260	3260	3195	4190	2260	3225	3227.93	1.77	0	-3932	3361	3292	3251	3182	3141	3272	3162	141	965	500	2250	5	1	28217081	903	100.00	0.60	12	0.22	32.00	5345.00	5190	20230406	-38.34	2690	20231031	18.96	5040	-36.51	20240122	3150	1.59	20240326	5040	-36.51	20240122	2690	18.96	20231031	1.70	N	054920	500	141 억		500601	N	N	0	N	00	N
103	20240412	110506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	35	2	1.09	99008580	30602	37.03	3260	3260	3215	4190	2260	3225	3235.36	1.77	0	9889	3361	3292	3251	3182	3141	3272	3162	141	965	500	2250	5	1	28217081	920	101.88	0.61	12	0.11	32.00	5345.00	5190	20230406	-37.19	2690	20231031	21.19	5040	-35.32	20240122	3150	3.49	20240326	5040	-35.32	20240122	2690	21.19	20231031	1.70	N	054920	500	141 억		500601	N	N	0	N	00	N
104	20240412	100507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3225	0	3	0.00	56317940	17440	21.10	3260	3260	3215	4190	2260	3225	3229.24	1.77	0	6410	3361	3292	3251	3182	3141	3272	3162	141	965	500	2250	5	1	28217081	910	100.78	0.60	12	0.06	32.00	5345.00	5190	20230406	-37.86	2690	20231031	19.89	5040	-36.01	20240122	3150	2.38	20240326	5040	-36.01	20240122	2690	19.89	20231031	1.70	N	054920	500	141 억		500601	N	N	0	N	00	N
105	20240412	090507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3235	10	2	0.31	4021655	1242	1.50	3260	3260	3230	4190	2260	3225	3238.05	1.77	0	172	3361	3292	3251	3182	3141	3272	3162	141	965	500	2250	5	1	28217081	913	101.09	0.61	12	0.00	32.00	5345.00	5190	20230406	-37.67	2690	20231031	20.26	5040	-35.81	20240122	3150	2.70	20240326	5040	-35.81	20240122	2690	20.26	20231031	1.70	N	054920	500	141 억		500601	N	N	0	N	00	N
106	20240411	160503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3225	-55	5	-1.68	266732820	82264	86.39	3300	3320	3210	4260	2300	3280	3242.56	1.73	0	11894	3386	3332	3286	3232	3186	3310	3210	141	980	500	2290	5	1	28217081	910	100.78	0.60	12	0.29	32.00	5345.00	5200	20230405	-37.98	2690	20231031	19.89	5040	-36.01	20240122	3150	2.38	20240326	5040	-36.01	20240122	2690	19.89	20231031	1.66	N	054920	500	141 억		488998	N	N	0	N	00	N
107	20240411	150510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	-25	5	-0.76	240721320	74220	77.95	3300	3320	3210	4260	2300	3280	3243.35	1.73	0	10201	3386	3332	3286	3232	3186	3310	3210	141	980	500	2290	5	1	28217081	918	101.72	0.61	12	0.26	32.00	5345.00	5200	20230405	-37.40	2690	20231031	21.00	5040	-35.42	20240122	3150	3.33	20240326	5040	-35.42	20240122	2690	21.00	20231031	1.66	N	054920	500	141 억		488998	N	N	0	N	00	N
108	20240411	140507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	-30	5	-0.91	213874330	65950	69.26	3300	3320	3210	4260	2300	3280	3242.98	1.73	0	5890	3386	3332	3286	3232	3186	3310	3210	141	980	500	2290	5	1	28217081	917	101.56	0.61	12	0.23	32.00	5345.00	5200	20230405	-37.50	2690	20231031	20.82	5040	-35.52	20240122	3150	3.17	20240326	5040	-35.52	20240122	2690	20.82	20231031	1.66	N	054920	500	141 억		488998	N	N	0	N	00	N
109	20240411	130500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	-35	5	-1.07	174208885	53704	56.40	3300	3320	3210	4260	2300	3280	3243.87	1.73	0	4087	3386	3332	3286	3232	3186	3310	3210	141	980	500	2290	5	1	28217081	916	101.41	0.61	12	0.19	32.00	5345.00	5200	20230405	-37.60	2690	20231031	20.63	5040	-35.62	20240122	3150	3.02	20240326	5040	-35.62	20240122	2690	20.63	20231031	1.66	N	054920	500	141 억		488998	N	N	0	N	00	N
110	20240411	120507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	-15	5	-0.46	143731570	44307	46.53	3300	3320	3210	4260	2300	3280	3243.99	1.73	0	3281	3386	3332	3286	3232	3186	3310	3210	141	980	500	2290	5	1	28217081	921	102.03	0.61	12	0.16	32.00	5345.00	5200	20230405	-37.21	2690	20231031	21.38	5040	-35.22	20240122	3150	3.65	20240326	5040	-35.22	20240122	2690	21.38	20231031	1.66	N	054920	500	141 억		488998	N	N	0	N	00	N
111	20240411	110503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	-30	5	-0.91	133935590	41293	43.37	3300	3320	3210	4260	2300	3280	3243.54	1.73	0	2826	3386	3332	3286	3232	3186	3310	3210	141	980	500	2290	5	1	28217081	917	101.56	0.61	12	0.15	32.00	5345.00	5200	20230405	-37.50	2690	20231031	20.82	5040	-35.52	20240122	3150	3.17	20240326	5040	-35.52	20240122	2690	20.82	20231031	1.66	N	054920	500	141 억		488998	N	N	0	N	00	N
112	20240411	100508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	-10	5	-0.30	95267455	29383	30.86	3300	3320	3210	4260	2300	3280	3242.26	1.73	0	-563	3386	3332	3286	3232	3186	3310	3210	141	980	500	2290	5	1	28217081	923	102.19	0.61	12	0.10	32.00	5345.00	5200	20230405	-37.12	2690	20231031	21.56	5040	-35.12	20240122	3150	3.81	20240326	5040	-35.12	20240122	2690	21.56	20231031	1.66	N	054920	500	141 억		488998	N	N	0	N	00	N
113	20240411	090505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	-10	5	-0.30	9644820	2935	3.08	3300	3320	3270	4260	2300	3280	3286.14	1.73	0	-154	3386	3332	3286	3232	3186	3310	3210	141	980	500	2290	5	1	28217081	923	102.19	0.61	12	0.01	32.00	5345.00	5200	20230405	-37.12	2690	20231031	21.56	5040	-35.12	20240122	3150	3.81	20240326	5040	-35.12	20240122	2690	21.56	20231031	1.66	N	054920	500	141 억		488998	N	N	0	N	00	N
114	20240409	160458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	-10	5	-0.30	308564330	94180	71.89	3290	3340	3240	4275	2305	3290	3276.33	1.71	0	5669	3520	3405	3320	3205	3120	3362	3162	141	985	500	2300	5	1	28217081	926	102.50	0.61	12	0.33	32.00	5345.00	5340	20230404	-38.58	2690	20231031	21.93	5040	-34.92	20240122	3150	4.13	20240326	5040	-34.92	20240122	2690	21.93	20231031	1.71	N	054920	500	141 억		482031	N	N	0	N	00	N
115	20240409	150500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3275	-15	5	-0.46	297521155	90815	69.32	3290	3340	3240	4275	2305	3290	3276.12	1.71	0	5076	3520	3405	3320	3205	3120	3362	3162	141	985	500	2300	5	1	28217081	924	102.34	0.61	12	0.32	32.00	5345.00	5340	20230404	-38.67	2690	20231031	21.75	5040	-35.02	20240122	3150	3.97	20240326	5040	-35.02	20240122	2690	21.75	20231031	1.71	N	054920	500	141 억		482031	N	N	0	N	00	N
116	20240409	140503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3290	0	3	0.00	261575890	79878	60.97	3290	3340	3240	4275	2305	3290	3274.69	1.71	0	2161	3520	3405	3320	3205	3120	3362	3162	141	985	500	2300	5	1	28217081	928	102.81	0.62	12	0.28	32.00	5345.00	5340	20230404	-38.39	2690	20231031	22.30	5040	-34.72	20240122	3150	4.44	20240326	5040	-34.72	20240122	2690	22.30	20231031	1.71	N	054920	500	141 억		482031	N	N	0	N	00	N
117	20240409	130458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	20	2	0.61	239817295	73296	55.95	3290	3340	3240	4275	2305	3290	3271.90	1.71	0	1964	3520	3405	3320	3205	3120	3362	3162	141	985	500	2300	5	1	28217081	934	103.44	0.62	12	0.26	32.00	5345.00	5340	20230404	-38.01	2690	20231031	23.05	5040	-34.33	20240122	3150	5.08	20240326	5040	-34.33	20240122	2690	23.05	20231031	1.71	N	054920	500	141 억		482031	N	N	0	N	00	N
118	20240409	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3275	-15	5	-0.46	203984125	62396	47.63	3290	3340	3240	4275	2305	3290	3269.19	1.71	0	4494	3520	3405	3320	3205	3120	3362	3162	141	985	500	2300	5	1	28217081	924	102.34	0.61	12	0.22	32.00	5345.00	5340	20230404	-38.67	2690	20231031	21.75	5040	-35.02	20240122	3150	3.97	20240326	5040	-35.02	20240122	2690	21.75	20231031	1.71	N	054920	500	141 억		482031	N	N	0	N	00	N
119	20240409	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3245	-45	5	-1.37	183970000	56247	42.94	3290	3340	3240	4275	2305	3290	3270.75	1.71	0	4929	3520	3405	3320	3205	3120	3362	3162	141	985	500	2300	5	1	28217081	916	101.41	0.61	12	0.20	32.00	5345.00	5340	20230404	-39.23	2690	20231031	20.63	5040	-35.62	20240122	3150	3.02	20240326	5040	-35.62	20240122	2690	20.63	20231031	1.71	N	054920	500	141 억		482031	N	N	0	N	00	N
120	20240409	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	-30	5	-0.91	107987365	32891	25.11	3290	3340	3260	4275	2305	3290	3283.19	1.71	0	14267	3520	3405	3320	3205	3120	3362	3162	141	985	500	2300	5	1	28217081	920	101.88	0.61	12	0.12	32.00	5345.00	5340	20230404	-38.95	2690	20231031	21.19	5040	-35.32	20240122	3150	3.49	20240326	5040	-35.32	20240122	2690	21.19	20231031	1.71	N	054920	500	141 억		482031	N	N	0	N	00	N
121	20240409	090505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3275	-15	5	-0.46	4618355	1405	1.07	3290	3330	3275	4275	2305	3290	3287.09	1.71	0	-565	3520	3405	3320	3205	3120	3362	3162	141	985	500	2300	5	1	28217081	924	102.34	0.61	12	0.00	32.00	5345.00	5340	20230404	-38.67	2690	20231031	21.75	5040	-35.02	20240122	3150	3.97	20240326	5040	-35.02	20240122	2690	21.75	20231031	1.71	N	054920	500	141 억		482031	N	N	0	N	00	N
122	20240408	160453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3290	10	2	0.30	430254765	129741	97.57	3340	3435	3235	4260	2300	3280	3316.27	1.81	0	-24507	3456	3367	3316	3227	3176	3342	3202	141	980	500	2290	5	1	28217081	928	102.81	0.62	12	0.46	32.00	5345.00	5350	20230403	-38.50	2690	20231031	22.30	5040	-34.72	20240122	3150	4.44	20240326	5040	-34.72	20240122	2690	22.30	20231031	1.73	N	054920	500	141 억		509482	N	N	0	N	00	N
123	20240408	150500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3285	5	2	0.15	418684865	126224	94.93	3340	3435	3235	4260	2300	3280	3317.00	1.81	0	-24816	3456	3367	3316	3227	3176	3342	3202	141	980	500	2290	5	1	28217081	927	102.66	0.61	12	0.45	32.00	5345.00	5350	20230403	-38.60	2690	20231031	22.12	5040	-34.82	20240122	3150	4.29	20240326	5040	-34.82	20240122	2690	22.12	20231031	1.73	N	054920	500	141 억		509482	N	N	0	N	00	N
124	20240408	140501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	30	2	0.91	390819965	117757	88.56	3340	3435	3235	4260	2300	3280	3318.87	1.81	0	-25351	3456	3367	3316	3227	3176	3342	3202	141	980	500	2290	5	1	28217081	934	103.44	0.62	12	0.42	32.00	5345.00	5350	20230403	-38.13	2690	20231031	23.05	5040	-34.33	20240122	3150	5.08	20240326	5040	-34.33	20240122	2690	23.05	20231031	1.73	N	054920	500	141 억		509482	N	N	0	N	00	N
125	20240408	130458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	45	2	1.37	370425000	111587	83.92	3340	3435	3235	4260	2300	3280	3319.61	1.81	0	-24409	3456	3367	3316	3227	3176	3342	3202	141	980	500	2290	5	1	28217081	938	103.91	0.62	12	0.40	32.00	5345.00	5350	20230403	-37.85	2690	20231031	23.61	5040	-34.03	20240122	3150	5.56	20240326	5040	-34.03	20240122	2690	23.61	20231031	1.73	N	054920	500	141 억		509482	N	N	0	N	00	N
126	20240408	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	50	2	1.52	321326265	96764	72.77	3340	3435	3235	4260	2300	3280	3320.72	1.81	0	-28342	3456	3367	3316	3227	3176	3342	3202	141	980	500	2290	5	1	28217081	940	104.06	0.62	12	0.34	32.00	5345.00	5350	20230403	-37.76	2690	20231031	23.79	5040	-33.93	20240122	3150	5.71	20240326	5040	-33.93	20240122	2690	23.79	20231031	1.73	N	054920	500	141 억		509482	N	N	0	N	00	N
127	20240408	110502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	30	2	0.91	202947115	61606	46.33	3340	3340	3235	4260	2300	3280	3294.28	1.81	0	-24745	3456	3367	3316	3227	3176	3342	3202	141	980	500	2290	5	1	28217081	934	103.44	0.62	12	0.22	32.00	5345.00	5350	20230403	-38.13	2690	20231031	23.05	5040	-34.33	20240122	3150	5.08	20240326	5040	-34.33	20240122	2690	23.05	20231031	1.73	N	054920	500	141 억		509482	N	N	0	N	00	N
128	20240408	100456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	30	2	0.91	152584465	46351	34.86	3340	3340	3235	4260	2300	3280	3291.93	1.81	0	-19282	3456	3367	3316	3227	3176	3342	3202	141	980	500	2290	5	1	28217081	934	103.44	0.62	12	0.16	32.00	5345.00	5350	20230403	-38.13	2690	20231031	23.05	5040	-34.33	20240122	3150	5.08	20240326	5040	-34.33	20240122	2690	23.05	20231031	1.73	N	054920	500	141 억		509482	N	N	0	N	00	N
129	20240408	090500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3260	-20	5	-0.61	26649565	8138	6.12	3340	3340	3250	4260	2300	3280	3274.71	1.81	0	-6798	3456	3367	3316	3227	3176	3342	3202	141	980	500	2290	5	1	28217081	920	101.88	0.61	12	0.03	32.00	5345.00	5350	20230403	-39.07	2690	20231031	21.19	5040	-35.32	20240122	3150	3.49	20240326	5040	-35.32	20240122	2690	21.19	20231031	1.73	N	054920	500	141 억		509482	N	N	0	N	00	N
130	20240405	160500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	-90	5	-2.67	423989015	128856	12.53	3325	3405	3265	4380	2360	3370	3290.44	1.86	0	-16505	3846	3607	3411	3172	2976	3727	3292	141	1010	500	2350	5	1	28217081	926	102.50	0.61	12	0.46	32.00	5345.00	5990	20230331	-45.24	2690	20231031	21.93	5040	-34.92	20240122	3150	4.13	20240326	5200	-36.92	20230405	2690	21.93	20231031	1.78	N	054920	500	141 억		525760	N	N	0	N	00	N
131	20240405	150457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	-75	5	-2.23	403110640	122498	11.91	3325	3405	3265	4380	2360	3370	3290.75	1.86	0	-15712	3846	3607	3411	3172	2976	3727	3292	141	1010	500	2350	5	1	28217081	930	102.97	0.62	12	0.43	32.00	5345.00	5990	20230331	-44.99	2690	20231031	22.49	5040	-34.62	20240122	3150	4.60	20240326	5200	-36.63	20230405	2690	22.49	20231031	1.78	N	054920	500	141 억		525760	N	N	0	N	00	N
132	20240405	140455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3285	-85	5	-2.52	355986310	108156	10.51	3325	3405	3265	4380	2360	3370	3291.42	1.86	0	-15295	3846	3607	3411	3172	2976	3727	3292	141	1010	500	2350	5	1	28217081	927	102.66	0.61	12	0.38	32.00	5345.00	5990	20230331	-45.16	2690	20231031	22.12	5040	-34.82	20240122	3150	4.29	20240326	5200	-36.83	20230405	2690	22.12	20231031	1.78	N	054920	500	141 억		525760	N	N	0	N	00	N
133	20240405	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3285	-85	5	-2.52	337022320	102375	9.95	3325	3405	3265	4380	2360	3370	3292.04	1.86	0	-14333	3846	3607	3411	3172	2976	3727	3292	141	1010	500	2350	5	1	28217081	927	102.66	0.61	12	0.36	32.00	5345.00	5990	20230331	-45.16	2690	20231031	22.12	5040	-34.82	20240122	3150	4.29	20240326	5200	-36.83	20230405	2690	22.12	20231031	1.78	N	054920	500	141 억		525760	N	N	0	N	00	N
134	20240405	120456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3290	-80	5	-2.37	290511780	88232	8.58	3325	3405	3265	4380	2360	3370	3292.59	1.86	0	-12042	3846	3607	3411	3172	2976	3727	3292	141	1010	500	2350	5	1	28217081	928	102.81	0.62	12	0.31	32.00	5345.00	5990	20230331	-45.08	2690	20231031	22.30	5040	-34.72	20240122	3150	4.44	20240326	5200	-36.73	20230405	2690	22.30	20231031	1.78	N	054920	500	141 억		525760	N	N	0	N	00	N
135	20240405	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	-90	5	-2.67	235821980	71567	6.96	3325	3405	3265	4380	2360	3370	3295.12	1.86	0	-10779	3846	3607	3411	3172	2976	3727	3292	141	1010	500	2350	5	1	28217081	926	102.50	0.61	12	0.25	32.00	5345.00	5990	20230331	-45.24	2690	20231031	21.93	5040	-34.92	20240122	3150	4.13	20240326	5200	-36.92	20230405	2690	21.93	20231031	1.78	N	054920	500	141 억		525760	N	N	0	N	00	N
136	20240405	100421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	-75	5	-2.23	169992235	51524	5.01	3325	3405	3265	4380	2360	3370	3299.28	1.86	0	2148	3846	3607	3411	3172	2976	3727	3292	141	1010	500	2350	5	1	28217081	930	102.97	0.62	12	0.18	32.00	5345.00	5990	20230331	-44.99	2690	20231031	22.49	5040	-34.62	20240122	3150	4.60	20240326	5200	-36.63	20230405	2690	22.49	20231031	1.78	N	054920	500	141 억		525760	N	N	0	N	00	N
137	20240405	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3290	-80	5	-2.37	37350150	11318	1.10	3325	3330	3280	4380	2360	3370	3300.07	1.86	0	755	3846	3607	3411	3172	2976	3727	3292	141	1010	500	2350	5	1	28217081	928	102.81	0.62	12	0.04	32.00	5345.00	5990	20230331	-45.08	2690	20231031	22.30	5040	-34.72	20240122	3150	4.44	20240326	5200	-36.73	20230405	2690	22.30	20231031	1.78	N	054920	500	141 억		525760	N	N	0	N	00	N
138	20240404	160452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3370	120	2	3.69	3537945925	1026705	812.92	3285	3650	3215	4225	2275	3250	3445.96	2.00	0	-40737	3423	3336	3288	3201	3153	3312	3177	141	975	500	2270	5	1	28217081	951	105.31	0.63	12	3.64	32.00	5345.00	5990	20230331	-43.74	2690	20231031	25.28	5040	-33.13	20240122	3150	6.98	20240326	5340	-36.89	20230404	2690	25.28	20231031	1.77	N	054920	500	141 억		564991	N	N	0	N	00	N
139	20240404	150450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3355	105	2	3.23	3475610220	1008114	798.20	3285	3650	3215	4225	2275	3250	3447.64	2.00	0	-42016	3423	3336	3288	3201	3153	3312	3177	141	975	500	2270	5	1	28217081	947	104.84	0.63	12	3.57	32.00	5345.00	5990	20230331	-43.99	2690	20231031	24.72	5040	-33.43	20240122	3150	6.51	20240326	5340	-37.17	20230404	2690	24.72	20231031	1.77	N	054920	500	141 억		564991	N	N	0	N	00	N
140	20240404	140451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3365	115	2	3.54	3380134585	979714	775.71	3285	3650	3215	4225	2275	3250	3450.12	2.00	0	-37337	3423	3336	3288	3201	3153	3312	3177	141	975	500	2270	5	1	28217081	950	105.16	0.63	12	3.47	32.00	5345.00	5990	20230331	-43.82	2690	20231031	25.09	5040	-33.23	20240122	3150	6.83	20240326	5340	-36.99	20230404	2690	25.09	20231031	1.77	N	054920	500	141 억		564991	N	N	0	N	00	N
141	20240404	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3400	150	2	4.62	3276943440	949089	751.46	3285	3650	3215	4225	2275	3250	3452.73	2.00	0	-38607	3423	3336	3288	3201	3153	3312	3177	141	975	500	2270	5	1	28217081	959	106.25	0.64	12	3.36	32.00	5345.00	5990	20230331	-43.24	2690	20231031	26.39	5040	-32.54	20240122	3150	7.94	20240326	5340	-36.33	20230404	2690	26.39	20231031	1.77	N	054920	500	141 억		564991	N	N	0	N	00	N
142	20240404	120449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	155	2	4.77	3174718065	918982	727.62	3285	3650	3215	4225	2275	3250	3454.60	2.00	0	-34643	3423	3336	3288	3201	3153	3312	3177	141	975	500	2270	5	1	28217081	961	106.41	0.64	12	3.26	32.00	5345.00	5990	20230331	-43.16	2690	20231031	26.58	5040	-32.44	20240122	3150	8.10	20240326	5340	-36.24	20230404	2690	26.58	20231031	1.77	N	054920	500	141 억		564991	N	N	0	N	00	N
143	20240404	110449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	95	2	2.92	2704323990	780209	617.75	3285	3650	3215	4225	2275	3250	3466.15	2.00	0	-83625	3423	3336	3288	3201	3153	3312	3177	141	975	500	2270	5	1	28217081	944	104.53	0.63	12	2.77	32.00	5345.00	5990	20230331	-44.16	2690	20231031	24.35	5040	-33.63	20240122	3150	6.19	20240326	5340	-37.36	20230404	2690	24.35	20231031	1.77	N	054920	500	141 억		564991	N	N	0	N	00	N
144	20240404	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	20	2	0.62	113909255	34660	27.44	3285	3315	3215	4225	2275	3250	3286.48	2.00	0	6398	3423	3336	3288	3201	3153	3312	3177	141	975	500	2270	5	1	28217081	923	102.19	0.61	12	0.12	32.00	5345.00	5990	20230331	-45.41	2690	20231031	21.56	5040	-35.12	20240122	3150	3.81	20240326	5340	-38.76	20230404	2690	21.56	20231031	1.77	N	054920	500	141 억		564991	N	N	0	N	00	N
145	20240404	090450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3275	25	2	0.77	5468885	1686	1.33	3285	3285	3215	4225	2275	3250	3243.70	2.00	0	353	3423	3336	3288	3201	3153	3312	3177	141	975	500	2270	5	1	28217081	924	102.34	0.61	12	0.01	32.00	5345.00	5990	20230331	-45.33	2690	20231031	21.75	5040	-35.02	20240122	3150	3.97	20240326	5340	-38.67	20230404	2690	21.75	20231031	1.77	N	054920	500	141 억		564991	N	N	0	N	00	N
146	20240403	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3250	-85	5	-2.55	410193875	125116	104.30	3375	3375	3240	4335	2335	3335	3278.63	2.05	0	-14898	3481	3407	3371	3297	3261	3390	3280	141	1000	500	2330	5	1	28217081	917	101.56	0.61	12	0.44	32.00	5345.00	6040	20230329	-46.19	2690	20231031	20.82	5040	-35.52	20240122	3150	3.17	20240326	5350	-39.25	20230403	2690	20.82	20231031	1.83	N	054920	500	141 억		579402	N	N	0	N	00	N
147	20240403	150447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	-65	5	-1.95	364354395	111044	92.57	3375	3375	3240	4335	2335	3335	3281.17	2.05	0	-12766	3481	3407	3371	3297	3261	3390	3280	141	1000	500	2330	5	1	28217081	923	102.19	0.61	12	0.39	32.00	5345.00	6040	20230329	-45.86	2690	20231031	21.56	5040	-35.12	20240122	3150	3.81	20240326	5350	-38.88	20230403	2690	21.56	20231031	1.83	N	054920	500	141 억		579402	N	N	0	N	00	N
148	20240403	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	-65	5	-1.95	335621315	102260	85.25	3375	3375	3240	4335	2335	3335	3282.04	2.05	0	-10289	3481	3407	3371	3297	3261	3390	3280	141	1000	500	2330	5	1	28217081	923	102.19	0.61	12	0.36	32.00	5345.00	6040	20230329	-45.86	2690	20231031	21.56	5040	-35.12	20240122	3150	3.81	20240326	5350	-38.88	20230403	2690	21.56	20231031	1.83	N	054920	500	141 억		579402	N	N	0	N	00	N
149	20240403	130446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3255	-80	5	-2.40	317697775	96785	80.68	3375	3375	3240	4335	2335	3335	3282.51	2.05	0	-9073	3481	3407	3371	3297	3261	3390	3280	141	1000	500	2330	5	1	28217081	918	101.72	0.61	12	0.34	32.00	5345.00	6040	20230329	-46.11	2690	20231031	21.00	5040	-35.42	20240122	3150	3.33	20240326	5350	-39.16	20230403	2690	21.00	20231031	1.83	N	054920	500	141 억		579402	N	N	0	N	00	N
150	20240403	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3270	-65	5	-1.95	284288185	86530	72.14	3375	3375	3240	4335	2335	3335	3285.43	2.05	0	-457	3481	3407	3371	3297	3261	3390	3280	141	1000	500	2330	5	1	28217081	923	102.19	0.61	12	0.31	32.00	5345.00	6040	20230329	-45.86	2690	20231031	21.56	5040	-35.12	20240122	3150	3.81	20240326	5350	-38.88	20230403	2690	21.56	20231031	1.83	N	054920	500	141 억		579402	N	N	0	N	00	N
151	20240403	110445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3275	-60	5	-1.80	239177710	72681	60.59	3375	3375	3255	4335	2335	3335	3290.79	2.05	0	3705	3481	3407	3371	3297	3261	3390	3280	141	1000	500	2330	5	1	28217081	924	102.34	0.61	12	0.26	32.00	5345.00	6040	20230329	-45.78	2690	20231031	21.75	5040	-35.02	20240122	3150	3.97	20240326	5350	-38.79	20230403	2690	21.75	20231031	1.83	N	054920	500	141 억		579402	N	N	0	N	00	N
152	20240403	100447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3265	-70	5	-2.10	206031590	62526	52.12	3375	3375	3255	4335	2335	3335	3295.13	2.05	0	4058	3481	3407	3371	3297	3261	3390	3280	141	1000	500	2330	5	1	28217081	921	102.03	0.61	12	0.22	32.00	5345.00	6040	20230329	-45.94	2690	20231031	21.38	5040	-35.22	20240122	3150	3.65	20240326	5350	-38.97	20230403	2690	21.38	20231031	1.83	N	054920	500	141 억		579402	N	N	0	N	00	N
153	20240403	090447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	0	3	0.00	38679270	11545	9.62	3375	3375	3335	4335	2335	3335	3350.30	2.05	0	-5355	3481	3407	3371	3297	3261	3390	3280	141	1000	500	2330	5	1	28217081	941	104.22	0.62	12	0.04	32.00	5345.00	6040	20230329	-44.78	2690	20231031	23.98	5040	-33.83	20240122	3150	5.87	20240326	5350	-37.66	20230403	2690	23.98	20231031	1.83	N	054920	500	141 억		579402	N	N	0	N	00	N
154	20240402	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3335	-90	5	-2.63	402166230	119450	59.26	3400	3445	3335	4450	2400	3425	3366.84	2.21	0	-45241	3545	3485	3410	3350	3275	3515	3380	141	1025	500	2390	5	1	28217081	941	104.22	0.62	12	0.42	32.00	5345.00	6040	20230329	-44.78	2690	20231031	23.98	5040	-33.83	20240122	3150	5.87	20240326	5350	-37.66	20230403	2690	23.98	20231031	1.86	N	054920	500	141 억		624530	N	N	0	N	00	N
155	20240402	150444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	-75	5	-2.19	371750645	110369	54.75	3400	3445	3335	4450	2400	3425	3368.25	2.21	0	-41536	3545	3485	3410	3350	3275	3515	3380	141	1025	500	2390	5	1	28217081	945	104.69	0.63	12	0.39	32.00	5345.00	6040	20230329	-44.54	2690	20231031	24.54	5040	-33.53	20240122	3150	6.35	20240326	5350	-37.38	20230403	2690	24.54	20231031	1.86	N	054920	500	141 억		624530	N	N	0	N	00	N
156	20240402	140446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	-80	5	-2.34	345774620	102598	50.90	3400	3445	3340	4450	2400	3425	3370.19	2.21	0	-39257	3545	3485	3410	3350	3275	3515	3380	141	1025	500	2390	5	1	28217081	944	104.53	0.63	12	0.36	32.00	5345.00	6040	20230329	-44.62	2690	20231031	24.35	5040	-33.63	20240122	3150	6.19	20240326	5350	-37.48	20230403	2690	24.35	20231031	1.86	N	054920	500	141 억		624530	N	N	0	N	00	N
157	20240402	130440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	-80	5	-2.34	307476660	91156	45.22	3400	3445	3340	4450	2400	3425	3373.08	2.21	0	-30978	3545	3485	3410	3350	3275	3515	3380	141	1025	500	2390	5	1	28217081	944	104.53	0.63	12	0.32	32.00	5345.00	6040	20230329	-44.62	2690	20231031	24.35	5040	-33.63	20240122	3150	6.19	20240326	5350	-37.48	20230403	2690	24.35	20231031	1.86	N	054920	500	141 억		624530	N	N	0	N	00	N
158	20240402	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3355	-70	5	-2.04	278700970	82553	40.95	3400	3445	3340	4450	2400	3425	3376.02	2.21	0	-29821	3545	3485	3410	3350	3275	3515	3380	141	1025	500	2390	5	1	28217081	947	104.84	0.63	12	0.29	32.00	5345.00	6040	20230329	-44.45	2690	20231031	24.72	5040	-33.43	20240122	3150	6.51	20240326	5350	-37.29	20230403	2690	24.72	20231031	1.86	N	054920	500	141 억		624530	N	N	0	N	00	N
159	20240402	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3360	-65	5	-1.90	234567905	69393	34.43	3400	3445	3350	4450	2400	3425	3380.28	2.21	0	-21633	3545	3485	3410	3350	3275	3515	3380	141	1025	500	2390	5	1	28217081	948	105.00	0.63	12	0.25	32.00	5345.00	6040	20230329	-44.37	2690	20231031	24.91	5040	-33.33	20240122	3150	6.67	20240326	5350	-37.20	20230403	2690	24.91	20231031	1.86	N	054920	500	141 억		624530	N	N	0	N	00	N
160	20240402	100440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3390	-35	5	-1.02	156924040	46290	22.96	3400	3445	3365	4450	2400	3425	3390.02	2.21	0	-8943	3545	3485	3410	3350	3275	3515	3380	141	1025	500	2390	5	1	28217081	957	105.94	0.63	12	0.16	32.00	5345.00	6040	20230329	-43.87	2690	20231031	26.02	5040	-32.74	20240122	3150	7.62	20240326	5350	-36.64	20230403	2690	26.02	20231031	1.86	N	054920	500	141 억		624530	N	N	0	N	00	N
161	20240402	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	-20	5	-0.58	42825940	12590	6.25	3400	3430	3390	4450	2400	3425	3401.58	2.21	0	3206	3545	3485	3410	3350	3275	3515	3380	141	1025	500	2390	5	1	28217081	961	106.41	0.64	12	0.04	32.00	5345.00	6040	20230329	-43.63	2690	20231031	26.58	5040	-32.44	20240122	3150	8.10	20240326	5350	-36.36	20230403	2690	26.58	20231031	1.86	N	054920	500	141 억		624530	N	N	0	N	00	N
162	20240401	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	115	2	3.47	681516320	198796	145.57	3335	3470	3335	4300	2320	3310	3428.27	2.04	0	50127	3483	3396	3353	3266	3223	3375	3245	141	990	500	2310	5	1	28217081	966	107.03	0.64	12	0.70	32.00	5345.00	6040	20230329	-43.29	2690	20231031	27.32	5040	-32.04	20240122	3150	8.73	20240326	5350	-35.98	20230403	2690	27.32	20231031	1.89	N	054920	500	141 억		574517	N	N	0	N	00	N
163	20240401	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3430	120	2	3.63	639389530	186500	136.57	3335	3470	3335	4300	2320	3310	3428.36	2.04	0	49410	3483	3396	3353	3266	3223	3375	3245	141	990	500	2310	5	1	28217081	968	107.19	0.64	12	0.66	32.00	5345.00	6040	20230329	-43.21	2690	20231031	27.51	5040	-31.94	20240122	3150	8.89	20240326	5350	-35.89	20230403	2690	27.51	20231031	1.89	N	054920	500	141 억		574517	N	N	0	N	00	N
164	20240401	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	130	2	3.93	615154855	179440	131.40	3335	3470	3335	4300	2320	3310	3428.19	2.04	0	49077	3483	3396	3353	3266	3223	3375	3245	141	990	500	2310	5	1	28217081	971	107.50	0.64	12	0.64	32.00	5345.00	6040	20230329	-43.05	2690	20231031	27.88	5040	-31.75	20240122	3150	9.21	20240326	5350	-35.70	20230403	2690	27.88	20231031	1.89	N	054920	500	141 억		574517	N	N	0	N	00	N
165	20240401	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	110	2	3.32	546311130	159253	116.61	3335	3470	3335	4300	2320	3310	3430.46	2.04	0	46820	3483	3396	3353	3266	3223	3375	3245	141	990	500	2310	5	1	28217081	965	106.88	0.64	12	0.56	32.00	5345.00	6040	20230329	-43.38	2690	20231031	27.14	5040	-32.14	20240122	3150	8.57	20240326	5350	-36.07	20230403	2690	27.14	20231031	1.89	N	054920	500	141 억		574517	N	N	0	N	00	N
166	20240401	120441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	115	2	3.47	482004565	140411	102.82	3335	3470	3335	4300	2320	3310	3432.81	2.04	0	39822	3483	3396	3353	3266	3223	3375	3245	141	990	500	2310	5	1	28217081	966	107.03	0.64	12	0.50	32.00	5345.00	6040	20230329	-43.29	2690	20231031	27.32	5040	-32.04	20240122	3150	8.73	20240326	5350	-35.98	20230403	2690	27.32	20231031	1.89	N	054920	500	141 억		574517	N	N	0	N	00	N
167	20240401	110438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	110	2	3.32	448296970	130548	95.59	3335	3470	3335	4300	2320	3310	3433.96	2.04	0	38344	3483	3396	3353	3266	3223	3375	3245	141	990	500	2310	5	1	28217081	965	106.88	0.64	12	0.46	32.00	5345.00	6040	20230329	-43.38	2690	20231031	27.14	5040	-32.14	20240122	3150	8.57	20240326	5350	-36.07	20230403	2690	27.14	20231031	1.89	N	054920	500	141 억		574517	N	N	0	N	00	N
168	20240401	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	150	2	4.53	328852500	95954	70.26	3335	3465	3335	4300	2320	3310	3427.19	2.04	0	34722	3483	3396	3353	3266	3223	3375	3245	141	990	500	2310	5	1	28217081	976	108.12	0.65	12	0.34	32.00	5345.00	6040	20230329	-42.72	2690	20231031	28.62	5040	-31.35	20240122	3150	9.84	20240326	5350	-35.33	20230403	2690	28.62	20231031	1.89	N	054920	500	141 억		574517	N	N	0	N	00	N
169	20240401	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3345	35	2	1.06	4858485	1450	1.06	3335	3365	3335	4300	2320	3310	3350.68	2.04	0	-777	3483	3396	3353	3266	3223	3375	3245	141	990	500	2310	5	1	28217081	944	104.53	0.63	12	0.01	32.00	5345.00	6040	20230329	-44.62	2690	20231031	24.35	5040	-33.63	20240122	3150	6.19	20240326	5350	-37.48	20230403	2690	24.35	20231031	1.89	N	054920	500	141 억		574517	N	N	0	N	00	N