KissMeData/220180/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	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	70	2	1.65	809767275	189040	100.46	4265	4340	4200	5520	2975	4250	4283.37	1.48	0	17769	4330	4290	4210	4170	4090	4310	4190	97	1270	500	2970	5	1	19408000	838	40.37	1.25	12	0.97	107.00	3469.00	4595	20240417	-5.98	2750	20231026	57.09	4595	-5.98	20240417	3190	35.42	20240102	4595	-5.98	20240417	2750	57.09	20231026	2.56	N	220180	500	97 억		286634	N	N	0	N	00	N
3	20240430	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	65	2	1.53	735837070	171906	91.35	4265	4340	4200	5520	2975	4250	4280.46	1.48	0	15091	4330	4290	4210	4170	4090	4310	4190	97	1270	500	2970	5	1	19408000	837	40.33	1.24	12	0.89	107.00	3469.00	4595	20240417	-6.09	2750	20231026	56.91	4595	-6.09	20240417	3190	35.27	20240102	4595	-6.09	20240417	2750	56.91	20231026	2.56	N	220180	500	97 억		286634	N	N	0	N	00	N
4	20240430	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	30	2	0.71	538952460	126252	67.09	4265	4340	4200	5520	2975	4250	4268.86	1.48	0	8231	4330	4290	4210	4170	4090	4310	4190	97	1270	500	2970	5	1	19408000	831	40.00	1.23	12	0.65	107.00	3469.00	4595	20240417	-6.86	2750	20231026	55.64	4595	-6.86	20240417	3190	34.17	20240102	4595	-6.86	20240417	2750	55.64	20231026	2.56	N	220180	500	97 억		286634	N	N	0	N	00	N
5	20240430	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	30	2	0.71	416324220	97668	51.90	4265	4340	4200	5520	2975	4250	4262.65	1.48	0	-1102	4330	4290	4210	4170	4090	4310	4190	97	1270	500	2970	5	1	19408000	831	40.00	1.23	12	0.50	107.00	3469.00	4595	20240417	-6.86	2750	20231026	55.64	4595	-6.86	20240417	3190	34.17	20240102	4595	-6.86	20240417	2750	55.64	20231026	2.56	N	220180	500	97 억		286634	N	N	0	N	00	N
6	20240430	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	10	2	0.24	379241035	88985	47.29	4265	4340	4200	5520	2975	4250	4261.85	1.48	0	-6977	4330	4290	4210	4170	4090	4310	4190	97	1270	500	2970	5	1	19408000	827	39.81	1.23	12	0.46	107.00	3469.00	4595	20240417	-7.29	2750	20231026	54.91	4595	-7.29	20240417	3190	33.54	20240102	4595	-7.29	20240417	2750	54.91	20231026	2.56	N	220180	500	97 억		286634	N	N	0	N	00	N
7	20240430	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	0	3	0.00	321200675	75344	40.04	4265	4340	4200	5520	2975	4250	4263.12	1.48	0	-10339	4330	4290	4210	4170	4090	4310	4190	97	1270	500	2970	5	1	19408000	825	39.72	1.23	12	0.39	107.00	3469.00	4595	20240417	-7.51	2750	20231026	54.55	4595	-7.51	20240417	3190	33.23	20240102	4595	-7.51	20240417	2750	54.55	20231026	2.56	N	220180	500	97 억		286634	N	N	0	N	00	N
8	20240430	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	20	2	0.47	260747620	61120	32.48	4265	4340	4200	5520	2975	4250	4266.16	1.48	0	-11433	4330	4290	4210	4170	4090	4310	4190	97	1270	500	2970	5	1	19408000	829	39.91	1.23	12	0.31	107.00	3469.00	4595	20240417	-7.07	2750	20231026	55.27	4595	-7.07	20240417	3190	33.86	20240102	4595	-7.07	20240417	2750	55.27	20231026	2.56	N	220180	500	97 억		286634	N	N	0	N	00	N
9	20240430	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	15	2	0.35	104412960	24279	12.90	4265	4340	4260	5520	2975	4250	4300.55	1.48	0	1329	4330	4290	4210	4170	4090	4310	4190	97	1270	500	2970	5	1	19408000	828	39.86	1.23	12	0.13	107.00	3469.00	4595	20240417	-7.18	2750	20231026	55.09	4595	-7.18	20240417	3190	33.70	20240102	4595	-7.18	20240417	2750	55.09	20231026	2.56	N	220180	500	97 억		286634	N	N	0	N	00	N
10	20240429	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	110	2	2.66	785751855	186955	154.86	4185	4250	4130	5380	2900	4140	4202.69	1.30	0	35132	4233	4186	4128	4081	4023	4210	4105	97	1240	500	2890	5	1	19408000	825	39.72	1.23	12	0.96	107.00	3469.00	4595	20240417	-7.51	2750	20231026	54.55	4595	-7.51	20240417	3190	33.23	20240102	4595	-7.51	20240417	2750	54.55	20231026	2.49	N	220180	500	97 억		251440	N	N	0	N	00	N
11	20240429	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	110	2	2.66	735050905	175016	144.97	4185	4250	4130	5380	2900	4140	4199.91	1.30	0	35266	4233	4186	4128	4081	4023	4210	4105	97	1240	500	2890	5	1	19408000	825	39.72	1.23	12	0.90	107.00	3469.00	4595	20240417	-7.51	2750	20231026	54.55	4595	-7.51	20240417	3190	33.23	20240102	4595	-7.51	20240417	2750	54.55	20231026	2.49	N	220180	500	97 억		251440	N	N	0	N	00	N
12	20240429	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	60	2	1.45	482551825	115347	95.55	4185	4230	4130	5380	2900	4140	4183.48	1.30	0	28828	4233	4186	4128	4081	4023	4210	4105	97	1240	500	2890	5	1	19408000	815	39.25	1.21	12	0.59	107.00	3469.00	4595	20240417	-8.60	2750	20231026	52.73	4595	-8.60	20240417	3190	31.66	20240102	4595	-8.60	20240417	2750	52.73	20231026	2.49	N	220180	500	97 억		251440	N	N	0	N	00	N
13	20240429	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	40	2	0.97	423658765	101261	83.88	4185	4230	4130	5380	2900	4140	4183.83	1.30	0	23599	4233	4186	4128	4081	4023	4210	4105	97	1240	500	2890	5	1	19408000	811	39.07	1.20	12	0.52	107.00	3469.00	4595	20240417	-9.03	2750	20231026	52.00	4595	-9.03	20240417	3190	31.03	20240102	4595	-9.03	20240417	2750	52.00	20231026	2.49	N	220180	500	97 억		251440	N	N	0	N	00	N
14	20240429	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	45	2	1.09	286811900	68448	56.70	4185	4230	4130	5380	2900	4140	4190.22	1.30	0	26996	4233	4186	4128	4081	4023	4210	4105	97	1240	500	2890	5	1	19408000	812	39.11	1.21	12	0.35	107.00	3469.00	4595	20240417	-8.92	2750	20231026	52.18	4595	-8.92	20240417	3190	31.19	20240102	4595	-8.92	20240417	2750	52.18	20231026	2.49	N	220180	500	97 억		251440	N	N	0	N	00	N
15	20240429	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	55	2	1.33	258453395	61668	51.08	4185	4230	4130	5380	2900	4140	4191.05	1.30	0	27140	4233	4186	4128	4081	4023	4210	4105	97	1240	500	2890	5	1	19408000	814	39.21	1.21	12	0.32	107.00	3469.00	4595	20240417	-8.71	2750	20231026	52.55	4595	-8.71	20240417	3190	31.50	20240102	4595	-8.71	20240417	2750	52.55	20231026	2.49	N	220180	500	97 억		251440	N	N	0	N	00	N
16	20240429	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	70	2	1.69	244924595	58443	48.41	4185	4230	4130	5380	2900	4140	4190.83	1.30	0	27350	4233	4186	4128	4081	4023	4210	4105	97	1240	500	2890	5	1	19408000	817	39.35	1.21	12	0.30	107.00	3469.00	4595	20240417	-8.38	2750	20231026	53.09	4595	-8.38	20240417	3190	31.97	20240102	4595	-8.38	20240417	2750	53.09	20231026	2.49	N	220180	500	97 억		251440	N	N	0	N	00	N
17	20240429	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	35	2	0.85	42947240	10326	8.55	4185	4185	4130	5380	2900	4140	4159.14	1.30	0	-199	4233	4186	4128	4081	4023	4210	4105	97	1240	500	2890	5	1	19408000	810	39.02	1.20	12	0.05	107.00	3469.00	4595	20240417	-9.14	2750	20231026	51.82	4595	-9.14	20240417	3190	30.88	20240102	4595	-9.14	20240417	2750	51.82	20231026	2.49	N	220180	500	97 억		251440	N	N	0	N	00	N
18	20240426	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	15	2	0.36	494292385	120172	42.79	4100	4175	4070	5360	2890	4125	4113.12	1.22	0	14520	4495	4310	4195	4010	3895	4252	3952	97	1235	500	2880	5	1	19408000	803	38.69	1.19	12	0.62	107.00	3469.00	4595	20240417	-9.90	2750	20231026	50.55	4595	-9.90	20240417	3190	29.78	20240102	4595	-9.90	20240417	2750	50.55	20231026	2.51	N	220180	500	97 억		236978	N	N	0	N	00	N
19	20240426	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	-10	5	-0.24	436914455	106296	37.85	4100	4175	4070	5360	2890	4125	4110.36	1.22	0	12785	4495	4310	4195	4010	3895	4252	3952	97	1235	500	2880	5	1	19408000	799	38.46	1.19	12	0.55	107.00	3469.00	4595	20240417	-10.45	2750	20231026	49.64	4595	-10.45	20240417	3190	29.00	20240102	4595	-10.45	20240417	2750	49.64	20231026	2.51	N	220180	500	97 억		236978	N	N	0	N	00	N
20	20240426	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-15	5	-0.36	341620105	83166	29.61	4100	4175	4070	5360	2890	4125	4107.69	1.22	0	8811	4495	4310	4195	4010	3895	4252	3952	97	1235	500	2880	5	1	19408000	798	38.41	1.18	12	0.43	107.00	3469.00	4595	20240417	-10.55	2750	20231026	49.45	4595	-10.55	20240417	3190	28.84	20240102	4595	-10.55	20240417	2750	49.45	20231026	2.51	N	220180	500	97 억		236978	N	N	0	N	00	N
21	20240426	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	-30	5	-0.73	328370410	79941	28.46	4100	4175	4070	5360	2890	4125	4107.66	1.22	0	8114	4495	4310	4195	4010	3895	4252	3952	97	1235	500	2880	5	1	19408000	795	38.27	1.18	12	0.41	107.00	3469.00	4595	20240417	-10.88	2750	20231026	48.91	4595	-10.88	20240417	3190	28.37	20240102	4595	-10.88	20240417	2750	48.91	20231026	2.51	N	220180	500	97 억		236978	N	N	0	N	00	N
22	20240426	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-25	5	-0.61	285040980	69359	24.69	4100	4175	4070	5360	2890	4125	4109.65	1.22	0	7039	4495	4310	4195	4010	3895	4252	3952	97	1235	500	2880	5	1	19408000	796	38.32	1.18	12	0.36	107.00	3469.00	4595	20240417	-10.77	2750	20231026	49.09	4595	-10.77	20240417	3190	28.53	20240102	4595	-10.77	20240417	2750	49.09	20231026	2.51	N	220180	500	97 억		236978	N	N	0	N	00	N
23	20240426	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	-20	5	-0.48	255671780	62188	22.14	4100	4175	4070	5360	2890	4125	4111.27	1.22	0	4201	4495	4310	4195	4010	3895	4252	3952	97	1235	500	2880	5	1	19408000	797	38.36	1.18	12	0.32	107.00	3469.00	4595	20240417	-10.66	2750	20231026	49.27	4595	-10.66	20240417	3190	28.68	20240102	4595	-10.66	20240417	2750	49.27	20231026	2.51	N	220180	500	97 억		236978	N	N	0	N	00	N
24	20240426	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-35	5	-0.85	167245915	40592	14.45	4100	4175	4090	5360	2890	4125	4120.17	1.22	0	-473	4495	4310	4195	4010	3895	4252	3952	97	1235	500	2880	5	1	19408000	794	38.22	1.18	12	0.21	107.00	3469.00	4595	20240417	-10.99	2750	20231026	48.73	4595	-10.99	20240417	3190	28.21	20240102	4595	-10.99	20240417	2750	48.73	20231026	2.51	N	220180	500	97 억		236978	N	N	0	N	00	N
25	20240426	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	-5	5	-0.12	99207690	24006	8.55	4100	4175	4100	5360	2890	4125	4132.62	1.22	0	4431	4495	4310	4195	4010	3895	4252	3952	97	1235	500	2880	5	1	19408000	800	38.50	1.19	12	0.12	107.00	3469.00	4595	20240417	-10.34	2750	20231026	49.82	4595	-10.34	20240417	3190	29.15	20240102	4595	-10.34	20240417	2750	49.82	20231026	2.51	N	220180	500	97 억		236978	N	N	0	N	00	N
26	20240425	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	-110	5	-2.60	1173248120	279807	81.13	4280	4380	4080	5500	2965	4235	4193.38	1.33	0	-19247	4421	4327	4266	4172	4111	4297	4142	97	1265	500	2960	5	1	19408000	801	38.55	1.19	12	1.44	107.00	3469.00	4595	20240417	-10.23	2750	20231026	50.00	4595	-10.23	20240417	3190	29.31	20240102	4595	-10.23	20240417	2750	50.00	20231026	2.41	N	220180	500	97 억		258223	N	N	0	N	00	N
27	20240425	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-135	5	-3.19	1134139775	270318	78.38	4280	4380	4080	5500	2965	4235	4195.58	1.33	0	-19935	4421	4327	4266	4172	4111	4297	4142	97	1265	500	2960	5	1	19408000	796	38.32	1.18	12	1.39	107.00	3469.00	4595	20240417	-10.77	2750	20231026	49.09	4595	-10.77	20240417	3190	28.53	20240102	4595	-10.77	20240417	2750	49.09	20231026	2.41	N	220180	500	97 억		258223	N	N	0	N	00	N
28	20240425	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	-115	5	-2.72	1034862330	246092	71.35	4280	4380	4090	5500	2965	4235	4205.18	1.33	0	-24380	4421	4327	4266	4172	4111	4297	4142	97	1265	500	2960	5	1	19408000	800	38.50	1.19	12	1.27	107.00	3469.00	4595	20240417	-10.34	2750	20231026	49.82	4595	-10.34	20240417	3190	29.15	20240102	4595	-10.34	20240417	2750	49.82	20231026	2.41	N	220180	500	97 억		258223	N	N	0	N	00	N
29	20240425	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-40	5	-0.94	763362025	180426	52.31	4280	4380	4100	5500	2965	4235	4230.89	1.33	0	-24872	4421	4327	4266	4172	4111	4297	4142	97	1265	500	2960	5	1	19408000	814	39.21	1.21	12	0.93	107.00	3469.00	4595	20240417	-8.71	2750	20231026	52.55	4595	-8.71	20240417	3190	31.50	20240102	4595	-8.71	20240417	2750	52.55	20231026	2.41	N	220180	500	97 억		258223	N	N	0	N	00	N
30	20240425	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-75	5	-1.77	733471215	173260	50.24	4280	4380	4100	5500	2965	4235	4233.36	1.33	0	-24458	4421	4327	4266	4172	4111	4297	4142	97	1265	500	2960	5	1	19408000	807	38.88	1.20	12	0.89	107.00	3469.00	4595	20240417	-9.47	2750	20231026	51.27	4595	-9.47	20240417	3190	30.41	20240102	4595	-9.47	20240417	2750	51.27	20231026	2.41	N	220180	500	97 억		258223	N	N	0	N	00	N
31	20240425	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-60	5	-1.42	714951075	168800	48.94	4280	4380	4100	5500	2965	4235	4235.49	1.33	0	-22910	4421	4327	4266	4172	4111	4297	4142	97	1265	500	2960	5	1	19408000	810	39.02	1.20	12	0.87	107.00	3469.00	4595	20240417	-9.14	2750	20231026	51.82	4595	-9.14	20240417	3190	30.88	20240102	4595	-9.14	20240417	2750	51.82	20231026	2.41	N	220180	500	97 억		258223	N	N	0	N	00	N
32	20240425	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-50	5	-1.18	519793165	121630	35.27	4280	4380	4180	5500	2965	4235	4273.56	1.33	0	-21783	4421	4327	4266	4172	4111	4297	4142	97	1265	500	2960	5	1	19408000	812	39.11	1.21	12	0.63	107.00	3469.00	4595	20240417	-8.92	2750	20231026	52.18	4595	-8.92	20240417	3190	31.19	20240102	4595	-8.92	20240417	2750	52.18	20231026	2.41	N	220180	500	97 억		258223	N	N	0	N	00	N
33	20240425	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	65	2	1.53	191151985	44313	12.85	4280	4380	4235	5500	2965	4235	4313.68	1.33	0	-7574	4421	4327	4266	4172	4111	4297	4142	97	1265	500	2960	5	1	19408000	835	40.19	1.24	12	0.23	107.00	3469.00	4595	20240417	-6.42	2750	20231026	56.36	4595	-6.42	20240417	3190	34.80	20240102	4595	-6.42	20240417	2750	56.36	20231026	2.41	N	220180	500	97 억		258223	N	N	0	N	00	N
34	20240424	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-75	5	-1.74	1461698050	340552	48.41	4310	4360	4205	5600	3020	4310	4292.17	1.66	0	-64790	4516	4412	4226	4122	3936	4465	4175	97	1290	500	3010	5	1	19408000	822	39.58	1.22	12	1.75	107.00	3469.00	4595	20240417	-7.83	2750	20231026	54.00	4595	-7.83	20240417	3190	32.76	20240102	4595	-7.83	20240417	2750	54.00	20231026	2.61	N	220180	500	97 억		322863	N	N	0	N	00	N
35	20240424	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	-85	5	-1.97	1424815455	331841	47.17	4310	4360	4205	5600	3020	4310	4293.67	1.66	0	-64550	4516	4412	4226	4122	3936	4465	4175	97	1290	500	3010	5	1	19408000	820	39.49	1.22	12	1.71	107.00	3469.00	4595	20240417	-8.05	2750	20231026	53.64	4595	-8.05	20240417	3190	32.45	20240102	4595	-8.05	20240417	2750	53.64	20231026	2.61	N	220180	500	97 억		322863	N	N	0	N	00	N
36	20240424	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	-105	5	-2.44	1363640090	317363	45.12	4310	4360	4205	5600	3020	4310	4296.78	1.66	0	-64966	4516	4412	4226	4122	3936	4465	4175	97	1290	500	3010	5	1	19408000	816	39.30	1.21	12	1.64	107.00	3469.00	4595	20240417	-8.49	2750	20231026	52.91	4595	-8.49	20240417	3190	31.82	20240102	4595	-8.49	20240417	2750	52.91	20231026	2.61	N	220180	500	97 억		322863	N	N	0	N	00	N
37	20240424	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	-30	5	-0.70	1257838760	292363	41.56	4310	4360	4245	5600	3020	4310	4302.32	1.66	0	-65235	4516	4412	4226	4122	3936	4465	4175	97	1290	500	3010	5	1	19408000	831	40.00	1.23	12	1.51	107.00	3469.00	4595	20240417	-6.86	2750	20231026	55.64	4595	-6.86	20240417	3190	34.17	20240102	4595	-6.86	20240417	2750	55.64	20231026	2.61	N	220180	500	97 억		322863	N	N	0	N	00	N
38	20240424	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-10	5	-0.23	1215986560	282580	40.17	4310	4360	4245	5600	3020	4310	4303.16	1.66	0	-63115	4516	4412	4226	4122	3936	4465	4175	97	1290	500	3010	5	1	19408000	835	40.19	1.24	12	1.46	107.00	3469.00	4595	20240417	-6.42	2750	20231026	56.36	4595	-6.42	20240417	3190	34.80	20240102	4595	-6.42	20240417	2750	56.36	20231026	2.61	N	220180	500	97 억		322863	N	N	0	N	00	N
39	20240424	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	0	3	0.00	1040312290	241412	34.32	4310	4360	4270	5600	3020	4310	4309.28	1.66	0	-47591	4516	4412	4226	4122	3936	4465	4175	97	1290	500	3010	5	1	19408000	836	40.28	1.24	12	1.24	107.00	3469.00	4595	20240417	-6.20	2750	20231026	56.73	4595	-6.20	20240417	3190	35.11	20240102	4595	-6.20	20240417	2750	56.73	20231026	2.61	N	220180	500	97 억		322863	N	N	0	N	00	N
40	20240424	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	0	3	0.00	830459525	192602	27.38	4310	4360	4270	5600	3020	4310	4311.79	1.66	0	-37747	4516	4412	4226	4122	3936	4465	4175	97	1290	500	3010	5	1	19408000	836	40.28	1.24	12	0.99	107.00	3469.00	4595	20240417	-6.20	2750	20231026	56.73	4595	-6.20	20240417	3190	35.11	20240102	4595	-6.20	20240417	2750	56.73	20231026	2.61	N	220180	500	97 억		322863	N	N	0	N	00	N
41	20240424	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	0	3	0.00	323646915	75129	10.68	4310	4360	4280	5600	3020	4310	4307.88	1.66	0	-21242	4516	4412	4226	4122	3936	4465	4175	97	1290	500	3010	5	1	19408000	836	40.28	1.24	12	0.39	107.00	3469.00	4595	20240417	-6.20	2750	20231026	56.73	4595	-6.20	20240417	3190	35.11	20240102	4595	-6.20	20240417	2750	56.73	20231026	2.61	N	220180	500	97 억		322863	N	N	0	N	00	N
42	20240423	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	225	2	5.51	2942502330	692217	195.96	4040	4330	4040	5310	2860	4085	4250.77	1.27	0	74567	4365	4225	4065	3925	3765	4295	3995	97	1225	500	2850	5	1	19408000	836	40.28	1.24	12	3.57	107.00	3469.00	4595	20240417	-6.20	2750	20231026	56.73	4595	-6.20	20240417	3190	35.11	20240102	4595	-6.20	20240417	2750	56.73	20231026	2.54	N	220180	500	97 억		246908	N	N	0	N	00	N
43	20240423	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	200	2	4.90	2822232040	664241	188.04	4040	4330	4040	5310	2860	4085	4248.81	1.27	0	74150	4365	4225	4065	3925	3765	4295	3995	97	1225	500	2850	5	1	19408000	832	40.05	1.24	12	3.42	107.00	3469.00	4595	20240417	-6.75	2750	20231026	55.82	4595	-6.75	20240417	3190	34.33	20240102	4595	-6.75	20240417	2750	55.82	20231026	2.54	N	220180	500	97 억		246908	N	N	0	N	00	N
44	20240423	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	200	2	4.90	2376434675	560641	158.71	4040	4330	4040	5310	2860	4085	4238.79	1.27	0	66940	4365	4225	4065	3925	3765	4295	3995	97	1225	500	2850	5	1	19408000	832	40.05	1.24	12	2.89	107.00	3469.00	4595	20240417	-6.75	2750	20231026	55.82	4595	-6.75	20240417	3190	34.33	20240102	4595	-6.75	20240417	2750	55.82	20231026	2.54	N	220180	500	97 억		246908	N	N	0	N	00	N
45	20240423	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4290	205	2	5.02	1687654955	400274	113.31	4040	4305	4040	5310	2860	4085	4216.25	1.27	0	63171	4365	4225	4065	3925	3765	4295	3995	97	1225	500	2850	5	1	19408000	833	40.09	1.24	12	2.06	107.00	3469.00	4595	20240417	-6.64	2750	20231026	56.00	4595	-6.64	20240417	3190	34.48	20240102	4595	-6.64	20240417	2750	56.00	20231026	2.54	N	220180	500	97 억		246908	N	N	0	N	00	N
46	20240423	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	175	2	4.28	1165564905	277869	78.66	4040	4270	4040	5310	2860	4085	4194.66	1.27	0	53614	4365	4225	4065	3925	3765	4295	3995	97	1225	500	2850	5	1	19408000	827	39.81	1.23	12	1.43	107.00	3469.00	4595	20240417	-7.29	2750	20231026	54.91	4595	-7.29	20240417	3190	33.54	20240102	4595	-7.29	20240417	2750	54.91	20231026	2.54	N	220180	500	97 억		246908	N	N	0	N	00	N
47	20240423	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	125	2	3.06	991512650	236603	66.98	4040	4270	4040	5310	2860	4085	4190.62	1.27	0	32670	4365	4225	4065	3925	3765	4295	3995	97	1225	500	2850	5	1	19408000	817	39.35	1.21	12	1.22	107.00	3469.00	4595	20240417	-8.38	2750	20231026	53.09	4595	-8.38	20240417	3190	31.97	20240102	4595	-8.38	20240417	2750	53.09	20231026	2.54	N	220180	500	97 억		246908	N	N	0	N	00	N
48	20240423	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	105	2	2.57	671849205	160991	45.57	4040	4255	4040	5310	2860	4085	4173.22	1.27	0	21122	4365	4225	4065	3925	3765	4295	3995	97	1225	500	2850	5	1	19408000	813	39.16	1.21	12	0.83	107.00	3469.00	4595	20240417	-8.81	2750	20231026	52.36	4595	-8.81	20240417	3190	31.35	20240102	4595	-8.81	20240417	2750	52.36	20231026	2.54	N	220180	500	97 억		246908	N	N	0	N	00	N
49	20240423	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	10	2	0.24	38277830	9361	2.65	4040	4115	4040	5310	2860	4085	4089.08	1.27	0	3490	4365	4225	4065	3925	3765	4295	3995	97	1225	500	2850	5	1	19408000	795	38.27	1.18	12	0.05	107.00	3469.00	4595	20240417	-10.88	2750	20231026	48.91	4595	-10.88	20240417	3190	28.37	20240102	4595	-10.88	20240417	2750	48.91	20231026	2.54	N	220180	500	97 억		246908	N	N	0	N	00	N
50	20240422	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	85	2	2.12	1425974360	350512	75.76	3955	4205	3905	5200	2800	4000	4068.25	0.91	0	70794	4140	4070	3985	3915	3830	4027	3872	97	1200	500	2800	5	1	19408000	793	38.18	1.18	12	1.81	107.00	3469.00	4595	20240417	-11.10	2750	20231026	48.55	4595	-11.10	20240417	3190	28.06	20240102	4595	-11.10	20240417	2750	48.55	20231026	1.89	N	220180	500	97 억		175865	N	N	0	N	00	N
51	20240422	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	90	2	2.25	1393689900	342610	74.05	3955	4205	3905	5200	2800	4000	4067.86	0.91	0	69285	4140	4070	3985	3915	3830	4027	3872	97	1200	500	2800	5	1	19408000	794	38.22	1.18	12	1.77	107.00	3469.00	4595	20240417	-10.99	2750	20231026	48.73	4595	-10.99	20240417	3190	28.21	20240102	4595	-10.99	20240417	2750	48.73	20231026	1.89	N	220180	500	97 억		175865	N	N	0	N	00	N
52	20240422	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	85	2	2.12	1180811030	290459	62.78	3955	4205	3905	5200	2800	4000	4065.33	0.91	0	53871	4140	4070	3985	3915	3830	4027	3872	97	1200	500	2800	5	1	19408000	793	38.18	1.18	12	1.50	107.00	3469.00	4595	20240417	-11.10	2750	20231026	48.55	4595	-11.10	20240417	3190	28.06	20240102	4595	-11.10	20240417	2750	48.55	20231026	1.89	N	220180	500	97 억		175865	N	N	0	N	00	N
53	20240422	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	85	2	2.12	1104726155	271838	58.76	3955	4205	3905	5200	2800	4000	4063.91	0.91	0	50097	4140	4070	3985	3915	3830	4027	3872	97	1200	500	2800	5	1	19408000	793	38.18	1.18	12	1.40	107.00	3469.00	4595	20240417	-11.10	2750	20231026	48.55	4595	-11.10	20240417	3190	28.06	20240102	4595	-11.10	20240417	2750	48.55	20231026	1.89	N	220180	500	97 억		175865	N	N	0	N	00	N
54	20240422	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	45	2	1.12	1030367140	253626	54.82	3955	4205	3905	5200	2800	4000	4062.55	0.91	0	45572	4140	4070	3985	3915	3830	4027	3872	97	1200	500	2800	5	1	19408000	785	37.80	1.17	12	1.31	107.00	3469.00	4595	20240417	-11.97	2750	20231026	47.09	4595	-11.97	20240417	3190	26.80	20240102	4595	-11.97	20240417	2750	47.09	20231026	1.89	N	220180	500	97 억		175865	N	N	0	N	00	N
55	20240422	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	65	2	1.62	1004943100	247353	53.46	3955	4205	3905	5200	2800	4000	4062.79	0.91	0	42895	4140	4070	3985	3915	3830	4027	3872	97	1200	500	2800	5	1	19408000	789	37.99	1.17	12	1.27	107.00	3469.00	4595	20240417	-11.53	2750	20231026	47.82	4595	-11.53	20240417	3190	27.43	20240102	4595	-11.53	20240417	2750	47.82	20231026	1.89	N	220180	500	97 억		175865	N	N	0	N	00	N
56	20240422	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	85	2	2.12	692548800	170825	36.92	3955	4205	3905	5200	2800	4000	4054.14	0.91	0	10987	4140	4070	3985	3915	3830	4027	3872	97	1200	500	2800	5	1	19408000	793	38.18	1.18	12	0.88	107.00	3469.00	4595	20240417	-11.10	2750	20231026	48.55	4595	-11.10	20240417	3190	28.06	20240102	4595	-11.10	20240417	2750	48.55	20231026	1.89	N	220180	500	97 억		175865	N	N	0	N	00	N
57	20240422	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	95	2	2.38	401452280	98865	21.37	3955	4205	3905	5200	2800	4000	4060.61	0.91	0	-8768	4140	4070	3985	3915	3830	4027	3872	97	1200	500	2800	5	1	19408000	795	38.27	1.18	12	0.51	107.00	3469.00	4595	20240417	-10.88	2750	20231026	48.91	4595	-10.88	20240417	3190	28.37	20240102	4595	-10.88	20240417	2750	48.91	20231026	1.89	N	220180	500	97 억		175865	N	N	0	N	00	N
58	20240419	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-50	5	-1.23	1803268830	456381	12.35	4055	4055	3900	5260	2835	4050	3951.12	0.71	0	33779	4770	4410	4160	3800	3550	4285	3675	97	1210	500	2830	5	1	19408000	776	37.38	1.15	12	2.35	107.00	3469.00	4595	20240417	-12.95	2750	20231026	45.45	4595	-12.95	20240417	3190	25.39	20240102	4595	-12.95	20240417	2750	45.45	20231026	1.69	N	220180	500	97 억		137858	N	N	0	N	00	N
59	20240419	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	-95	5	-2.35	1727224890	437308	11.83	4055	4055	3900	5260	2835	4050	3949.68	0.71	0	33310	4770	4410	4160	3800	3550	4285	3675	97	1210	500	2830	5	1	19408000	768	36.96	1.14	12	2.25	107.00	3469.00	4595	20240417	-13.93	2750	20231026	43.82	4595	-13.93	20240417	3190	23.98	20240102	4595	-13.93	20240417	2750	43.82	20231026	1.69	N	220180	500	97 억		137858	N	N	0	N	00	N
60	20240419	140913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-55	5	-1.36	1592950725	403414	10.91	4055	4055	3900	5260	2835	4050	3948.67	0.71	0	38344	4770	4410	4160	3800	3550	4285	3675	97	1210	500	2830	5	1	19408000	775	37.34	1.15	12	2.08	107.00	3469.00	4595	20240417	-13.06	2750	20231026	45.27	4595	-13.06	20240417	3190	25.24	20240102	4595	-13.06	20240417	2750	45.27	20231026	1.69	N	220180	500	97 억		137858	N	N	0	N	00	N
61	20240419	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-75	5	-1.85	1420166625	359998	9.74	4055	4055	3900	5260	2835	4050	3944.93	0.71	0	43052	4770	4410	4160	3800	3550	4285	3675	97	1210	500	2830	5	1	19408000	771	37.15	1.15	12	1.85	107.00	3469.00	4595	20240417	-13.49	2750	20231026	44.55	4595	-13.49	20240417	3190	24.61	20240102	4595	-13.49	20240417	2750	44.55	20231026	1.69	N	220180	500	97 억		137858	N	N	0	N	00	N
62	20240419	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-130	5	-3.21	1238910580	313804	8.49	4055	4055	3900	5260	2835	4050	3948.04	0.71	0	44113	4770	4410	4160	3800	3550	4285	3675	97	1210	500	2830	5	1	19408000	761	36.64	1.13	12	1.62	107.00	3469.00	4595	20240417	-14.69	2750	20231026	42.55	4595	-14.69	20240417	3190	22.88	20240102	4595	-14.69	20240417	2750	42.55	20231026	1.69	N	220180	500	97 억		137858	N	N	0	N	00	N
63	20240419	110922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-100	5	-2.47	1035779975	262003	7.09	4055	4055	3900	5260	2835	4050	3953.31	0.71	0	41450	4770	4410	4160	3800	3550	4285	3675	97	1210	500	2830	5	1	19408000	767	36.92	1.14	12	1.35	107.00	3469.00	4595	20240417	-14.04	2750	20231026	43.64	4595	-14.04	20240417	3190	23.82	20240102	4595	-14.04	20240417	2750	43.64	20231026	1.69	N	220180	500	97 억		137858	N	N	0	N	00	N
64	20240419	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	-115	5	-2.84	798633830	201973	5.46	4055	4055	3900	5260	2835	4050	3954.16	0.71	0	28634	4770	4410	4160	3800	3550	4285	3675	97	1210	500	2830	5	1	19408000	764	36.78	1.13	12	1.04	107.00	3469.00	4595	20240417	-14.36	2750	20231026	43.09	4595	-14.36	20240417	3190	23.35	20240102	4595	-14.36	20240417	2750	43.09	20231026	1.69	N	220180	500	97 억		137858	N	N	0	N	00	N
65	20240419	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-85	5	-2.10	223586965	56159	1.52	4055	4055	3900	5260	2835	4050	3981.32	0.71	0	-9208	4770	4410	4160	3800	3550	4285	3675	97	1210	500	2830	5	1	19408000	770	37.06	1.14	12	0.29	107.00	3469.00	4595	20240417	-13.71	2750	20231026	44.18	4595	-13.71	20240417	3190	24.29	20240102	4595	-13.71	20240417	2750	44.18	20231026	1.69	N	220180	500	97 억		137858	N	N	0	N	00	N
66	20240418	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-165	5	-3.91	15886866460	3694643	107.16	4255	4520	3910	5470	2955	4215	4300.04	1.15	0	-72401	4951	4582	4226	3857	3501	4767	4042	97	1255	500	2950	5	1	19408000	786	37.85	1.17	12	19.04	107.00	3469.00	4595	20240417	-11.86	2750	20231026	47.27	4595	-11.86	20240417	3190	26.96	20240102	4595	-11.86	20240417	2750	47.27	20231026	1.73	N	220180	500	97 억		222432	N	N	0	N	00	N
67	20240418	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	-110	5	-2.61	15751508235	3661345	106.20	4255	4520	3910	5470	2955	4215	4302.12	1.15	0	-79290	4951	4582	4226	3857	3501	4767	4042	97	1255	500	2950	5	1	19408000	797	38.36	1.18	12	18.87	107.00	3469.00	4595	20240417	-10.66	2750	20231026	49.27	4595	-10.66	20240417	3190	28.68	20240102	4595	-10.66	20240417	2750	49.27	20231026	1.73	N	220180	500	97 억		222432	N	N	0	N	00	N
68	20240418	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-190	5	-4.51	15564052430	3615187	104.86	4255	4520	3910	5470	2955	4215	4305.19	1.15	0	-97911	4951	4582	4226	3857	3501	4767	4042	97	1255	500	2950	5	1	19408000	781	37.62	1.16	12	18.63	107.00	3469.00	4595	20240417	-12.40	2750	20231026	46.36	4595	-12.40	20240417	3190	26.18	20240102	4595	-12.40	20240417	2750	46.36	20231026	1.73	N	220180	500	97 억		222432	N	N	0	N	00	N
69	20240418	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-180	5	-4.27	15301472050	3550924	102.99	4255	4520	3910	5470	2955	4215	4309.16	1.15	0	-102253	4951	4582	4226	3857	3501	4767	4042	97	1255	500	2950	5	1	19408000	783	37.71	1.16	12	18.30	107.00	3469.00	4595	20240417	-12.19	2750	20231026	46.73	4595	-12.19	20240417	3190	26.49	20240102	4595	-12.19	20240417	2750	46.73	20231026	1.73	N	220180	500	97 억		222432	N	N	0	N	00	N
70	20240418	120908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	-145	5	-3.44	15056315980	3490133	101.23	4255	4520	3910	5470	2955	4215	4313.97	1.15	0	-97839	4951	4582	4226	3857	3501	4767	4042	97	1255	500	2950	5	1	19408000	790	38.04	1.17	12	17.98	107.00	3469.00	4595	20240417	-11.43	2750	20231026	48.00	4595	-11.43	20240417	3190	27.59	20240102	4595	-11.43	20240417	2750	48.00	20231026	1.73	N	220180	500	97 억		222432	N	N	0	N	00	N
71	20240418	110912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-165	5	-3.91	14553231460	3366487	97.64	4255	4520	3910	5470	2955	4215	4322.98	1.15	0	-92285	4951	4582	4226	3857	3501	4767	4042	97	1255	500	2950	5	1	19408000	786	37.85	1.17	12	17.35	107.00	3469.00	4595	20240417	-11.86	2750	20231026	47.27	4595	-11.86	20240417	3190	26.96	20240102	4595	-11.86	20240417	2750	47.27	20231026	1.73	N	220180	500	97 억		222432	N	N	0	N	00	N
72	20240418	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	125	2	2.97	10280480040	2340345	67.88	4255	4520	4225	5470	2955	4215	4392.74	1.15	0	-117979	4951	4582	4226	3857	3501	4767	4042	97	1255	500	2950	5	1	19408000	842	40.56	1.25	12	12.06	107.00	3469.00	4595	20240417	-5.55	2750	20231026	57.82	4595	-5.55	20240417	3190	36.05	20240102	4595	-5.55	20240417	2750	57.82	20231026	1.73	N	220180	500	97 억		222432	N	N	0	N	00	N
73	20240418	090908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	295	2	7.00	2655235555	602047	17.46	4255	4520	4250	5470	2955	4215	4410.42	1.15	0	5133	4951	4582	4226	3857	3501	4767	4042	97	1255	500	2950	5	1	19408000	875	42.15	1.30	12	3.10	107.00	3469.00	4595	20240417	-1.85	2750	20231026	64.00	4595	-1.85	20240417	3190	41.38	20240102	4595	-1.85	20240417	2750	64.00	20231026	1.73	N	220180	500	97 억		222432	N	N	0	N	00	N
74	20240417	160901	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4215	385	2	10.05	14884824120	3426573	2301.06	3930	4595	3870	4975	2685	3830	4344.11	1.42	0	-41108	4170	4000	3915	3745	3660	3957	3702	97	1145	500	2680	5	1	19408000	818	39.39	1.22	12	17.66	107.00	3469.00	4595	20240417	-8.27	2750	20231026	53.27	4595	-8.27	20240417	3190	32.13	20240102	4595	-8.27	20240417	2750	53.27	20231026	1.75	N	220180	500	97 억		275162	N	N	0	N	00	N
75	20240417	150916	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	4185	355	2	9.27	13865781225	3184904	2138.77	3930	4595	3870	4975	2685	3830	4353.59	1.42	0	-47910	4170	4000	3915	3745	3660	3957	3702	97	1145	500	2680	5	1	19408000	812	39.11	1.21	12	16.41	107.00	3469.00	4595	20240417	-8.92	2750	20231026	52.18	4595	-8.92	20240417	3190	31.19	20240102	4595	-8.92	20240417	2750	52.18	20231026	1.75	N	220180	500	97 억		275162	N	N	0	N	00	N
76	20240417	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	430	2	11.23	1528815755	369988	248.46	3930	4290	3870	4975	2685	3830	4132.07	1.42	0	46154	4170	4000	3915	3745	3660	3957	3702	97	1145	500	2680	5	1	19408000	827	39.81	1.23	12	1.91	107.00	3469.00	4370	20240206	-2.52	2750	20231026	54.91	4370	-2.52	20240206	3190	33.54	20240102	4370	-2.52	20240206	2750	54.91	20231026	1.75	N	220180	500	97 억		275162	N	N	0	N	00	N
77	20240417	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	335	2	8.75	942007660	231178	155.24	3930	4205	3870	4975	2685	3830	4074.82	1.42	0	42968	4170	4000	3915	3745	3660	3957	3702	97	1145	500	2680	5	1	19408000	808	38.93	1.20	12	1.19	107.00	3469.00	4370	20240206	-4.69	2750	20231026	51.45	4370	-4.69	20240206	3190	30.56	20240102	4370	-4.69	20240206	2750	51.45	20231026	1.75	N	220180	500	97 억		275162	N	N	0	N	00	N
78	20240417	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	230	2	6.01	645614075	159846	107.34	3930	4115	3870	4975	2685	3830	4038.98	1.42	0	23322	4170	4000	3915	3745	3660	3957	3702	97	1145	500	2680	5	1	19408000	788	37.94	1.17	12	0.82	107.00	3469.00	4370	20240206	-7.09	2750	20231026	47.64	4370	-7.09	20240206	3190	27.27	20240102	4370	-7.09	20240206	2750	47.64	20231026	1.75	N	220180	500	97 억		275162	N	N	0	N	00	N
79	20240417	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	225	2	5.87	439315790	109304	73.40	3930	4100	3870	4975	2685	3830	4019.21	1.42	0	12918	4170	4000	3915	3745	3660	3957	3702	97	1145	500	2680	5	1	19408000	787	37.90	1.17	12	0.56	107.00	3469.00	4370	20240206	-7.21	2750	20231026	47.45	4370	-7.21	20240206	3190	27.12	20240102	4370	-7.21	20240206	2750	47.45	20231026	1.75	N	220180	500	97 억		275162	N	N	0	N	00	N
80	20240417	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	180	2	4.70	301120765	75172	50.48	3930	4100	3870	4975	2685	3830	4005.76	1.42	0	9082	4170	4000	3915	3745	3660	3957	3702	97	1145	500	2680	5	1	19408000	778	37.48	1.16	12	0.39	107.00	3469.00	4370	20240206	-8.24	2750	20231026	45.82	4370	-8.24	20240206	3190	25.71	20240102	4370	-8.24	20240206	2750	45.82	20231026	1.75	N	220180	500	97 억		275162	N	N	0	N	00	N
81	20240417	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	70	2	1.83	27712140	7131	4.79	3930	3930	3870	4975	2685	3830	3886.15	1.42	0	-2885	4170	4000	3915	3745	3660	3957	3702	97	1145	500	2680	5	1	19408000	757	36.45	1.12	12	0.04	107.00	3469.00	4370	20240206	-10.76	2750	20231026	41.82	4370	-10.76	20240206	3190	22.26	20240102	4370	-10.76	20240206	2750	41.82	20231026	1.75	N	220180	500	97 억		275162	N	N	0	N	00	N
82	20240416	160909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-195	5	-4.84	593516440	148876	22.57	4025	4085	3830	5230	2820	4025	3986.54	1.44	0	-4851	4548	4286	3998	3736	3448	4417	3867	97	1205	500	2810	5	1	19408000	743	35.79	1.10	12	0.77	107.00	3469.00	4370	20240206	-12.36	2750	20231026	39.27	4370	-12.36	20240206	3190	20.06	20240102	4370	-12.36	20240206	2750	39.27	20231026	1.77	N	220180	500	97 억		279226	N	N	0	N	00	N
83	20240416	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	-175	5	-4.35	582143260	145933	22.12	4025	4085	3845	5230	2820	4025	3989.01	1.44	0	-3381	4548	4286	3998	3736	3448	4417	3867	97	1205	500	2810	5	1	19408000	747	35.98	1.11	12	0.75	107.00	3469.00	4370	20240206	-11.90	2750	20231026	40.00	4370	-11.90	20240206	3190	20.69	20240102	4370	-11.90	20240206	2750	40.00	20231026	1.77	N	220180	500	97 억		279226	N	N	0	N	00	N
84	20240416	140908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-35	5	-0.87	418418170	104133	15.79	4025	4085	3935	5230	2820	4025	4018.08	1.44	0	-9847	4548	4286	3998	3736	3448	4417	3867	97	1205	500	2810	5	1	19408000	774	37.29	1.15	12	0.54	107.00	3469.00	4370	20240206	-8.70	2750	20231026	45.09	4370	-8.70	20240206	3190	25.08	20240102	4370	-8.70	20240206	2750	45.09	20231026	1.77	N	220180	500	97 억		279226	N	N	0	N	00	N
85	20240416	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-30	5	-0.75	390014850	97027	14.71	4025	4085	3935	5230	2820	4025	4019.63	1.44	0	-10600	4548	4286	3998	3736	3448	4417	3867	97	1205	500	2810	5	1	19408000	775	37.34	1.15	12	0.50	107.00	3469.00	4370	20240206	-8.58	2750	20231026	45.27	4370	-8.58	20240206	3190	25.24	20240102	4370	-8.58	20240206	2750	45.27	20231026	1.77	N	220180	500	97 억		279226	N	N	0	N	00	N
86	20240416	120909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	25	2	0.62	348923335	86819	13.16	4025	4085	3935	5230	2820	4025	4018.94	1.44	0	-5141	4548	4286	3998	3736	3448	4417	3867	97	1205	500	2810	5	1	19408000	786	37.85	1.17	12	0.45	107.00	3469.00	4370	20240206	-7.32	2750	20231026	47.27	4370	-7.32	20240206	3190	26.96	20240102	4370	-7.32	20240206	2750	47.27	20231026	1.77	N	220180	500	97 억		279226	N	N	0	N	00	N
87	20240416	110904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	5	2	0.12	256194225	63821	9.68	4025	4085	3935	5230	2820	4025	4014.19	1.44	0	-4931	4548	4286	3998	3736	3448	4417	3867	97	1205	500	2810	5	1	19408000	782	37.66	1.16	12	0.33	107.00	3469.00	4370	20240206	-7.78	2750	20231026	46.55	4370	-7.78	20240206	3190	26.33	20240102	4370	-7.78	20240206	2750	46.55	20231026	1.77	N	220180	500	97 억		279226	N	N	0	N	00	N
88	20240416	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	0	3	0.00	191853355	47883	7.26	4025	4085	3935	5230	2820	4025	4006.55	1.44	0	-3418	4548	4286	3998	3736	3448	4417	3867	97	1205	500	2810	5	1	19408000	781	37.62	1.16	12	0.25	107.00	3469.00	4370	20240206	-7.89	2750	20231026	46.36	4370	-7.89	20240206	3190	26.18	20240102	4370	-7.89	20240206	2750	46.36	20231026	1.77	N	220180	500	97 억		279226	N	N	0	N	00	N
89	20240416	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	15	2	0.37	61446205	15229	2.31	4025	4085	4010	5230	2820	4025	4035.10	1.44	0	-1857	4548	4286	3998	3736	3448	4417	3867	97	1205	500	2810	5	1	19408000	784	37.76	1.16	12	0.08	107.00	3469.00	4370	20240206	-7.55	2750	20231026	46.91	4370	-7.55	20240206	3190	26.65	20240102	4370	-7.55	20240206	2750	46.91	20231026	1.77	N	220180	500	97 억		279226	N	N	0	N	00	N
90	20240415	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	230	2	6.06	2643491670	656736	703.31	3795	4260	3710	4930	2660	3795	4025.20	1.30	0	30259	3925	3860	3730	3665	3535	3892	3697	97	1135	500	2650	5	1	19408000	781	37.62	1.16	12	3.38	107.00	3469.00	4370	20240206	-7.89	2750	20231026	46.36	4370	-7.89	20240206	3190	26.18	20240102	4370	-7.89	20240206	2750	46.36	20231026	1.78	N	220180	500	97 억		252288	N	N	0	N	00	N
91	20240415	150901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	275	2	7.25	2563531775	636922	682.09	3795	4260	3710	4930	2660	3795	4024.88	1.30	0	26151	3925	3860	3730	3665	3535	3892	3697	97	1135	500	2650	5	1	19408000	790	38.04	1.17	12	3.28	107.00	3469.00	4370	20240206	-6.86	2750	20231026	48.00	4370	-6.86	20240206	3190	27.59	20240102	4370	-6.86	20240206	2750	48.00	20231026	1.78	N	220180	500	97 억		252288	N	N	0	N	00	N
92	20240415	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	235	2	6.19	2369202170	588755	630.51	3795	4260	3710	4930	2660	3795	4024.09	1.30	0	29823	3925	3860	3730	3665	3535	3892	3697	97	1135	500	2650	5	1	19408000	782	37.66	1.16	12	3.03	107.00	3469.00	4370	20240206	-7.78	2750	20231026	46.55	4370	-7.78	20240206	3190	26.33	20240102	4370	-7.78	20240206	2750	46.55	20231026	1.78	N	220180	500	97 억		252288	N	N	0	N	00	N
93	20240415	130845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	225	2	5.93	2104533475	523098	560.19	3795	4260	3710	4930	2660	3795	4023.21	1.30	0	20056	3925	3860	3730	3665	3535	3892	3697	97	1135	500	2650	5	1	19408000	780	37.57	1.16	12	2.70	107.00	3469.00	4370	20240206	-8.01	2750	20231026	46.18	4370	-8.01	20240206	3190	26.02	20240102	4370	-8.01	20240206	2750	46.18	20231026	1.78	N	220180	500	97 억		252288	N	N	0	N	00	N
94	20240415	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	105	2	2.77	384503880	99809	106.89	3795	3950	3710	4930	2660	3795	3852.40	1.30	0	4436	3925	3860	3730	3665	3535	3892	3697	97	1135	500	2650	5	1	19408000	757	36.45	1.12	12	0.51	107.00	3469.00	4370	20240206	-10.76	2750	20231026	41.82	4370	-10.76	20240206	3190	22.26	20240102	4370	-10.76	20240206	2750	41.82	20231026	1.78	N	220180	500	97 억		252288	N	N	0	N	00	N
95	20240415	110859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	140	2	3.69	353205440	91761	98.27	3795	3950	3710	4930	2660	3795	3849.19	1.30	0	3744	3925	3860	3730	3665	3535	3892	3697	97	1135	500	2650	5	1	19408000	764	36.78	1.13	12	0.47	107.00	3469.00	4370	20240206	-9.95	2750	20231026	43.09	4370	-9.95	20240206	3190	23.35	20240102	4370	-9.95	20240206	2750	43.09	20231026	1.78	N	220180	500	97 억		252288	N	N	0	N	00	N
96	20240415	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	20	2	0.53	160702350	42364	45.37	3795	3855	3710	4930	2660	3795	3793.37	1.30	0	-6500	3925	3860	3730	3665	3535	3892	3697	97	1135	500	2650	5	1	19408000	740	35.65	1.10	12	0.22	107.00	3469.00	4370	20240206	-12.70	2750	20231026	38.73	4370	-12.70	20240206	3190	19.59	20240102	4370	-12.70	20240206	2750	38.73	20231026	1.78	N	220180	500	97 억		252288	N	N	0	N	00	N
97	20240415	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	-70	5	-1.84	20279100	5404	5.79	3795	3795	3710	4930	2660	3795	3752.61	1.30	0	-1100	3925	3860	3730	3665	3535	3892	3697	97	1135	500	2650	5	1	19408000	723	34.81	1.07	12	0.03	107.00	3469.00	4370	20240206	-14.76	2750	20231026	35.45	4370	-14.76	20240206	3190	16.77	20240102	4370	-14.76	20240206	2750	35.45	20231026	1.78	N	220180	500	97 억		252288	N	N	0	N	00	N
98	20240412	160852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	185	2	5.12	345849980	93134	253.48	3610	3795	3600	4690	2530	3610	3712.77	1.32	0	-3223	3756	3682	3606	3532	3456	3720	3570	97	1080	500	2520	5	1	19408000	737	35.47	1.09	12	0.48	107.00	3469.00	4370	20240206	-13.16	2750	20231026	38.00	4370	-13.16	20240206	3190	18.97	20240102	4370	-13.16	20240206	2750	38.00	20231026	1.78	N	220180	500	97 억		255640	N	N	0	N	00	N
99	20240412	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	155	2	4.29	312838885	84415	229.75	3610	3775	3600	4690	2530	3610	3705.96	1.32	0	-4893	3756	3682	3606	3532	3456	3720	3570	97	1080	500	2520	5	1	19408000	731	35.19	1.09	12	0.43	107.00	3469.00	4370	20240206	-13.84	2750	20231026	36.91	4370	-13.84	20240206	3190	18.03	20240102	4370	-13.84	20240206	2750	36.91	20231026	1.78	N	220180	500	97 억		255640	N	N	0	N	00	N
100	20240412	140851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	140	2	3.88	268391710	72583	197.55	3610	3770	3600	4690	2530	3610	3697.72	1.32	0	-9667	3756	3682	3606	3532	3456	3720	3570	97	1080	500	2520	5	1	19408000	728	35.05	1.08	12	0.37	107.00	3469.00	4370	20240206	-14.19	2750	20231026	36.36	4370	-14.19	20240206	3190	17.55	20240102	4370	-14.19	20240206	2750	36.36	20231026	1.78	N	220180	500	97 억		255640	N	N	0	N	00	N
101	20240412	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	110	2	3.05	199763195	54215	147.56	3610	3720	3600	4690	2530	3610	3684.65	1.32	0	-23896	3756	3682	3606	3532	3456	3720	3570	97	1080	500	2520	5	1	19408000	722	34.77	1.07	12	0.28	107.00	3469.00	4370	20240206	-14.87	2750	20231026	35.27	4370	-14.87	20240206	3190	16.61	20240102	4370	-14.87	20240206	2750	35.27	20231026	1.78	N	220180	500	97 억		255640	N	N	0	N	00	N
102	20240412	120849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	55	2	1.52	123127365	33482	91.13	3610	3720	3600	4690	2530	3610	3677.42	1.32	0	-22780	3756	3682	3606	3532	3456	3720	3570	97	1080	500	2520	5	1	19408000	711	34.25	1.06	12	0.17	107.00	3469.00	4370	20240206	-16.13	2750	20231026	33.27	4370	-16.13	20240206	3190	14.89	20240102	4370	-16.13	20240206	2750	33.27	20231026	1.78	N	220180	500	97 억		255640	N	N	0	N	00	N
103	20240412	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	30	2	0.83	57900800	15841	43.11	3610	3720	3600	4690	2530	3610	3655.12	1.32	0	-8689	3756	3682	3606	3532	3456	3720	3570	97	1080	500	2520	5	1	19408000	706	34.02	1.05	12	0.08	107.00	3469.00	4370	20240206	-16.70	2750	20231026	32.36	4370	-16.70	20240206	3190	14.11	20240102	4370	-16.70	20240206	2750	32.36	20231026	1.78	N	220180	500	97 억		255640	N	N	0	N	00	N
104	20240412	100848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	50	2	1.39	49030790	13418	36.52	3610	3720	3600	4690	2530	3610	3654.11	1.32	0	-7540	3756	3682	3606	3532	3456	3720	3570	97	1080	500	2520	5	1	19408000	710	34.21	1.06	12	0.07	107.00	3469.00	4370	20240206	-16.25	2750	20231026	33.09	4370	-16.25	20240206	3190	14.73	20240102	4370	-16.25	20240206	2750	33.09	20231026	1.78	N	220180	500	97 억		255640	N	N	0	N	00	N
105	20240412	090848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	35	2	0.97	11065245	3052	8.31	3610	3645	3600	4690	2530	3610	3625.57	1.32	0	-2444	3756	3682	3606	3532	3456	3720	3570	97	1080	500	2520	5	1	19408000	707	34.07	1.05	12	0.02	107.00	3469.00	4370	20240206	-16.59	2750	20231026	32.55	4370	-16.59	20240206	3190	14.26	20240102	4370	-16.59	20240206	2750	32.55	20231026	1.78	N	220180	500	97 억		255640	N	N	0	N	00	N
106	20240411	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	50	2	1.40	130475390	36500	44.33	3560	3680	3530	4625	2495	3560	3574.67	1.35	0	-6128	3703	3631	3573	3501	3443	3602	3472	97	1065	500	2490	5	1	19408000	701	33.74	1.04	12	0.19	107.00	3469.00	4370	20240206	-17.39	2750	20231026	31.27	4370	-17.39	20240206	3190	13.17	20240102	4370	-17.39	20240206	2750	31.27	20231026	1.77	N	220180	500	97 억		261768	N	N	0	N	00	N
107	20240411	150850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	50	2	1.40	123981360	34686	42.13	3560	3680	3530	4625	2495	3560	3574.39	1.35	0	-5893	3703	3631	3573	3501	3443	3602	3472	97	1065	500	2490	5	1	19408000	701	33.74	1.04	12	0.18	107.00	3469.00	4370	20240206	-17.39	2750	20231026	31.27	4370	-17.39	20240206	3190	13.17	20240102	4370	-17.39	20240206	2750	31.27	20231026	1.77	N	220180	500	97 억		261768	N	N	0	N	00	N
108	20240411	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	50	2	1.40	107237205	30004	36.44	3560	3680	3530	4625	2495	3560	3574.10	1.35	0	-5760	3703	3631	3573	3501	3443	3602	3472	97	1065	500	2490	5	1	19408000	701	33.74	1.04	12	0.15	107.00	3469.00	4370	20240206	-17.39	2750	20231026	31.27	4370	-17.39	20240206	3190	13.17	20240102	4370	-17.39	20240206	2750	31.27	20231026	1.77	N	220180	500	97 억		261768	N	N	0	N	00	N
109	20240411	130836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	30	2	0.84	93385310	26131	31.74	3560	3680	3530	4625	2495	3560	3573.74	1.35	0	-5281	3703	3631	3573	3501	3443	3602	3472	97	1065	500	2490	5	1	19408000	697	33.55	1.03	12	0.13	107.00	3469.00	4370	20240206	-17.85	2750	20231026	30.55	4370	-17.85	20240206	3190	12.54	20240102	4370	-17.85	20240206	2750	30.55	20231026	1.77	N	220180	500	97 억		261768	N	N	0	N	00	N
110	20240411	120847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	40	2	1.12	83872840	23480	28.52	3560	3680	3530	4625	2495	3560	3572.10	1.35	0	-4772	3703	3631	3573	3501	3443	3602	3472	97	1065	500	2490	5	1	19408000	699	33.64	1.04	12	0.12	107.00	3469.00	4370	20240206	-17.62	2750	20231026	30.91	4370	-17.62	20240206	3190	12.85	20240102	4370	-17.62	20240206	2750	30.91	20231026	1.77	N	220180	500	97 억		261768	N	N	0	N	00	N
111	20240411	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	45	2	1.26	80435230	22526	27.36	3560	3680	3530	4625	2495	3560	3570.77	1.35	0	-4389	3703	3631	3573	3501	3443	3602	3472	97	1065	500	2490	5	1	19408000	700	33.69	1.04	12	0.12	107.00	3469.00	4370	20240206	-17.51	2750	20231026	31.09	4370	-17.51	20240206	3190	13.01	20240102	4370	-17.51	20240206	2750	31.09	20231026	1.77	N	220180	500	97 억		261768	N	N	0	N	00	N
112	20240411	100846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	40	2	1.12	58080300	16350	19.86	3560	3610	3530	4625	2495	3560	3552.31	1.35	0	-2521	3703	3631	3573	3501	3443	3602	3472	97	1065	500	2490	5	1	19408000	699	33.64	1.04	12	0.08	107.00	3469.00	4370	20240206	-17.62	2750	20231026	30.91	4370	-17.62	20240206	3190	12.85	20240102	4370	-17.62	20240206	2750	30.91	20231026	1.77	N	220180	500	97 억		261768	N	N	0	N	00	N
113	20240411	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	20	2	0.56	2756260	771	0.94	3560	3610	3560	4625	2495	3560	3574.92	1.35	0	-386	3703	3631	3573	3501	3443	3602	3472	97	1065	500	2490	5	1	19408000	695	33.46	1.03	12	0.00	107.00	3469.00	4370	20240206	-18.08	2750	20231026	30.18	4370	-18.08	20240206	3190	12.23	20240102	4370	-18.08	20240206	2750	30.18	20231026	1.77	N	220180	500	97 억		261768	N	N	0	N	00	N
114	20240409	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	45	2	1.28	292385965	82116	180.39	3570	3645	3515	4565	2465	3515	3560.65	1.34	0	2341	3588	3551	3508	3471	3428	3570	3490	97	1050	500	2460	5	1	19408000	691	33.27	1.03	12	0.42	107.00	3469.00	4370	20240206	-18.54	2750	20231026	29.45	4370	-18.54	20240206	3190	11.60	20240102	4370	-18.54	20240206	2750	29.45	20231026	1.73	N	220180	500	97 억		259427	N	N	0	N	00	N
115	20240409	150836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	80	2	2.28	280034435	78650	172.78	3570	3645	3515	4565	2465	3515	3560.51	1.34	0	3666	3588	3551	3508	3471	3428	3570	3490	97	1050	500	2460	5	1	19408000	698	33.60	1.04	12	0.41	107.00	3469.00	4370	20240206	-17.73	2750	20231026	30.73	4370	-17.73	20240206	3190	12.70	20240102	4370	-17.73	20240206	2750	30.73	20231026	1.73	N	220180	500	97 억		259427	N	N	0	N	00	N
116	20240409	140840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	50	2	1.42	230259715	64846	142.45	3570	3625	3515	4565	2465	3515	3550.87	1.34	0	3361	3588	3551	3508	3471	3428	3570	3490	97	1050	500	2460	5	1	19408000	692	33.32	1.03	12	0.33	107.00	3469.00	4370	20240206	-18.42	2750	20231026	29.64	4370	-18.42	20240206	3190	11.76	20240102	4370	-18.42	20240206	2750	29.64	20231026	1.73	N	220180	500	97 억		259427	N	N	0	N	00	N
117	20240409	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	10	2	0.28	214988460	60537	132.99	3570	3625	3515	4565	2465	3515	3551.36	1.34	0	3826	3588	3551	3508	3471	3428	3570	3490	97	1050	500	2460	5	1	19408000	684	32.94	1.02	12	0.31	107.00	3469.00	4370	20240206	-19.34	2750	20231026	28.18	4370	-19.34	20240206	3190	10.50	20240102	4370	-19.34	20240206	2750	28.18	20231026	1.73	N	220180	500	97 억		259427	N	N	0	N	00	N
118	20240409	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3520	5	2	0.14	205150615	57744	126.85	3570	3625	3515	4565	2465	3515	3552.76	1.34	0	5511	3588	3551	3508	3471	3428	3570	3490	97	1050	500	2460	5	1	19408000	683	32.90	1.01	12	0.30	107.00	3469.00	4370	20240206	-19.45	2750	20231026	28.00	4370	-19.45	20240206	3190	10.34	20240102	4370	-19.45	20240206	2750	28.00	20231026	1.73	N	220180	500	97 억		259427	N	N	0	N	00	N
119	20240409	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	45	2	1.28	170384175	47905	105.24	3570	3625	3520	4565	2465	3515	3556.71	1.34	0	9526	3588	3551	3508	3471	3428	3570	3490	97	1050	500	2460	5	1	19408000	691	33.27	1.03	12	0.25	107.00	3469.00	4370	20240206	-18.54	2750	20231026	29.45	4370	-18.54	20240206	3190	11.60	20240102	4370	-18.54	20240206	2750	29.45	20231026	1.73	N	220180	500	97 억		259427	N	N	0	N	00	N
120	20240409	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	100	2	2.84	147275605	41460	91.08	3570	3625	3520	4565	2465	3515	3552.23	1.34	0	14519	3588	3551	3508	3471	3428	3570	3490	97	1050	500	2460	5	1	19408000	702	33.79	1.04	12	0.21	107.00	3469.00	4370	20240206	-17.28	2750	20231026	31.45	4370	-17.28	20240206	3190	13.32	20240102	4370	-17.28	20240206	2750	31.45	20231026	1.73	N	220180	500	97 억		259427	N	N	0	N	00	N
121	20240409	090845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	45	2	1.28	10411630	2917	6.41	3570	3600	3550	4565	2465	3515	3569.29	1.34	0	-848	3588	3551	3508	3471	3428	3570	3490	97	1050	500	2460	5	1	19408000	691	33.27	1.03	12	0.02	107.00	3469.00	4370	20240206	-18.54	2750	20231026	29.45	4370	-18.54	20240206	3190	11.60	20240102	4370	-18.54	20240206	2750	29.45	20231026	1.73	N	220180	500	97 억		259427	N	N	0	N	00	N
122	20240408	160828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	10	2	0.29	159366445	45481	54.94	3485	3545	3465	4555	2455	3505	3504.02	1.40	0	-13683	3725	3615	3560	3450	3395	3587	3422	97	1050	500	2450	5	1	19408000	682	32.85	1.01	12	0.23	107.00	3469.00	4370	20240206	-19.57	2750	20231026	27.82	4370	-19.57	20240206	3190	10.19	20240102	4370	-19.57	20240206	2750	27.82	20231026	1.77	N	220180	500	97 억		272587	N	N	0	N	00	N
123	20240408	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3520	15	2	0.43	151239345	43169	52.15	3485	3545	3465	4555	2455	3505	3503.42	1.40	0	-13508	3725	3615	3560	3450	3395	3587	3422	97	1050	500	2450	5	1	19408000	683	32.90	1.01	12	0.22	107.00	3469.00	4370	20240206	-19.45	2750	20231026	28.00	4370	-19.45	20240206	3190	10.34	20240102	4370	-19.45	20240206	2750	28.00	20231026	1.77	N	220180	500	97 억		272587	N	N	0	N	00	N
124	20240408	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	40	2	1.14	144765700	41334	49.93	3485	3545	3465	4555	2455	3505	3502.34	1.40	0	-12566	3725	3615	3560	3450	3395	3587	3422	97	1050	500	2450	5	1	19408000	688	33.13	1.02	12	0.21	107.00	3469.00	4370	20240206	-18.88	2750	20231026	28.91	4370	-18.88	20240206	3190	11.13	20240102	4370	-18.88	20240206	2750	28.91	20231026	1.77	N	220180	500	97 억		272587	N	N	0	N	00	N
125	20240408	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	35	2	1.00	117235925	33551	40.53	3485	3545	3465	4555	2455	3505	3494.26	1.40	0	-5418	3725	3615	3560	3450	3395	3587	3422	97	1050	500	2450	5	1	19408000	687	33.08	1.02	12	0.17	107.00	3469.00	4370	20240206	-18.99	2750	20231026	28.73	4370	-18.99	20240206	3190	10.97	20240102	4370	-18.99	20240206	2750	28.73	20231026	1.77	N	220180	500	97 억		272587	N	N	0	N	00	N
126	20240408	120836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3490	-15	5	-0.43	102676865	29380	35.49	3485	3545	3465	4555	2455	3505	3494.79	1.40	0	-4282	3725	3615	3560	3450	3395	3587	3422	97	1050	500	2450	5	1	19408000	677	32.62	1.01	12	0.15	107.00	3469.00	4370	20240206	-20.14	2750	20231026	26.91	4370	-20.14	20240206	3190	9.40	20240102	4370	-20.14	20240206	2750	26.91	20231026	1.77	N	220180	500	97 억		272587	N	N	0	N	00	N
127	20240408	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	10	2	0.29	75386605	21544	26.03	3485	3545	3465	4555	2455	3505	3499.19	1.40	0	-6214	3725	3615	3560	3450	3395	3587	3422	97	1050	500	2450	5	1	19408000	682	32.85	1.01	12	0.11	107.00	3469.00	4370	20240206	-19.57	2750	20231026	27.82	4370	-19.57	20240206	3190	10.19	20240102	4370	-19.57	20240206	2750	27.82	20231026	1.77	N	220180	500	97 억		272587	N	N	0	N	00	N
128	20240408	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3520	15	2	0.43	60602870	17345	20.95	3485	3545	3465	4555	2455	3505	3493.97	1.40	0	-2487	3725	3615	3560	3450	3395	3587	3422	97	1050	500	2450	5	1	19408000	683	32.90	1.01	12	0.09	107.00	3469.00	4370	20240206	-19.45	2750	20231026	28.00	4370	-19.45	20240206	3190	10.34	20240102	4370	-19.45	20240206	2750	28.00	20231026	1.77	N	220180	500	97 억		272587	N	N	0	N	00	N
129	20240408	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-5	5	-0.14	14056770	4027	4.86	3485	3540	3480	4555	2455	3505	3490.63	1.40	0	432	3725	3615	3560	3450	3395	3587	3422	97	1050	500	2450	5	1	19408000	679	32.71	1.01	12	0.02	107.00	3469.00	4370	20240206	-19.91	2750	20231026	27.27	4370	-19.91	20240206	3190	9.72	20240102	4370	-19.91	20240206	2750	27.27	20231026	1.77	N	220180	500	97 억		272587	N	N	0	N	00	N
130	20240405	160834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3505	-190	5	-5.14	293287815	82707	97.55	3670	3670	3505	4800	2590	3695	3546.11	1.51	0	-21284	3871	3782	3641	3552	3411	3712	3482	97	1105	500	2580	5	1	19408000	680	32.76	1.01	12	0.43	107.00	3469.00	4370	20240206	-19.79	2750	20231026	27.45	4370	-19.79	20240206	3190	9.87	20240102	4370	-19.79	20240206	2750	27.45	20231026	1.76	N	220180	500	97 억		293851	N	N	0	N	00	N
131	20240405	150828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-185	5	-5.01	261803615	73744	86.98	3670	3670	3505	4800	2590	3695	3550.17	1.51	0	-18212	3871	3782	3641	3552	3411	3712	3482	97	1105	500	2580	5	1	19408000	681	32.80	1.01	12	0.38	107.00	3469.00	4370	20240206	-19.68	2750	20231026	27.64	4370	-19.68	20240206	3190	10.03	20240102	4370	-19.68	20240206	2750	27.64	20231026	1.76	N	220180	500	97 억		293851	N	N	0	N	00	N
132	20240405	140828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-155	5	-4.19	183595245	51536	60.79	3670	3670	3520	4800	2590	3695	3562.47	1.51	0	-13171	3871	3782	3641	3552	3411	3712	3482	97	1105	500	2580	5	1	19408000	687	33.08	1.02	12	0.27	107.00	3469.00	4370	20240206	-18.99	2750	20231026	28.73	4370	-18.99	20240206	3190	10.97	20240102	4370	-18.99	20240206	2750	28.73	20231026	1.76	N	220180	500	97 억		293851	N	N	0	N	00	N
133	20240405	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-125	5	-3.38	95102330	26566	31.33	3670	3670	3550	4800	2590	3695	3579.85	1.51	0	-9944	3871	3782	3641	3552	3411	3712	3482	97	1105	500	2580	5	1	19408000	693	33.36	1.03	12	0.14	107.00	3469.00	4370	20240206	-18.31	2750	20231026	29.82	4370	-18.31	20240206	3190	11.91	20240102	4370	-18.31	20240206	2750	29.82	20231026	1.76	N	220180	500	97 억		293851	N	N	0	N	00	N
134	20240405	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-130	5	-3.52	55624820	15506	18.29	3670	3670	3550	4800	2590	3695	3587.31	1.51	0	-7893	3871	3782	3641	3552	3411	3712	3482	97	1105	500	2580	5	1	19408000	692	33.32	1.03	12	0.08	107.00	3469.00	4370	20240206	-18.42	2750	20231026	29.64	4370	-18.42	20240206	3190	11.76	20240102	4370	-18.42	20240206	2750	29.64	20231026	1.76	N	220180	500	97 억		293851	N	N	0	N	00	N
135	20240405	110833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	-115	5	-3.11	46475955	12945	15.27	3670	3670	3550	4800	2590	3695	3590.26	1.51	0	-5339	3871	3782	3641	3552	3411	3712	3482	97	1105	500	2580	5	1	19408000	695	33.46	1.03	12	0.07	107.00	3469.00	4370	20240206	-18.08	2750	20231026	30.18	4370	-18.08	20240206	3190	12.23	20240102	4370	-18.08	20240206	2750	30.18	20231026	1.76	N	220180	500	97 억		293851	N	N	0	N	00	N
136	20240405	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-105	5	-2.84	32207755	8935	10.54	3670	3670	3565	4800	2590	3695	3604.67	1.51	0	-2087	3871	3782	3641	3552	3411	3712	3482	97	1105	500	2580	5	1	19408000	697	33.55	1.03	12	0.05	107.00	3469.00	4370	20240206	-17.85	2750	20231026	30.55	4370	-17.85	20240206	3190	12.54	20240102	4370	-17.85	20240206	2750	30.55	20231026	1.76	N	220180	500	97 억		293851	N	N	0	N	00	N
137	20240405	090817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	-65	5	-1.76	7827060	2154	2.54	3670	3670	3600	4800	2590	3695	3633.73	1.51	0	-1243	3871	3782	3641	3552	3411	3712	3482	97	1105	500	2580	5	1	19408000	705	33.93	1.05	12	0.01	107.00	3469.00	4370	20240206	-16.93	2750	20231026	32.00	4370	-16.93	20240206	3190	13.79	20240102	4370	-16.93	20240206	2750	32.00	20231026	1.76	N	220180	500	97 억		293851	N	N	0	N	00	N
138	20240404	160816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	-10	5	-0.27	305029310	84772	245.42	3730	3730	3500	4815	2595	3705	3598.23	1.60	0	-16194	3778	3741	3673	3636	3568	3760	3655	97	1110	500	2590	5	1	19408000	717	34.53	1.07	12	0.44	107.00	3469.00	4370	20240206	-15.45	2750	20231026	34.36	4370	-15.45	20240206	3190	15.83	20240102	4370	-15.45	20240206	2750	34.36	20231026	1.68	N	220180	500	97 억		311006	N	N	0	N	00	N
139	20240404	150814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-90	5	-2.43	289012995	80398	232.75	3730	3730	3500	4815	2595	3705	3594.78	1.60	0	-14190	3778	3741	3673	3636	3568	3760	3655	97	1110	500	2590	5	1	19408000	702	33.79	1.04	12	0.41	107.00	3469.00	4370	20240206	-17.28	2750	20231026	31.45	4370	-17.28	20240206	3190	13.32	20240102	4370	-17.28	20240206	2750	31.45	20231026	1.68	N	220180	500	97 억		311006	N	N	0	N	00	N
140	20240404	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-100	5	-2.70	234810140	65242	188.88	3730	3730	3500	4815	2595	3705	3599.06	1.60	0	-10910	3778	3741	3673	3636	3568	3760	3655	97	1110	500	2590	5	1	19408000	700	33.69	1.04	12	0.34	107.00	3469.00	4370	20240206	-17.51	2750	20231026	31.09	4370	-17.51	20240206	3190	13.01	20240102	4370	-17.51	20240206	2750	31.09	20231026	1.68	N	220180	500	97 억		311006	N	N	0	N	00	N
141	20240404	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	-130	5	-3.51	195368430	54219	156.97	3730	3730	3500	4815	2595	3705	3603.32	1.60	0	-9161	3778	3741	3673	3636	3568	3760	3655	97	1110	500	2590	5	1	19408000	694	33.41	1.03	12	0.28	107.00	3469.00	4370	20240206	-18.19	2750	20231026	30.00	4370	-18.19	20240206	3190	12.07	20240102	4370	-18.19	20240206	2750	30.00	20231026	1.68	N	220180	500	97 억		311006	N	N	0	N	00	N
142	20240404	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	-125	5	-3.37	120618340	33176	96.05	3730	3730	3500	4815	2595	3705	3635.71	1.60	0	-8973	3778	3741	3673	3636	3568	3760	3655	97	1110	500	2590	5	1	19408000	695	33.46	1.03	12	0.17	107.00	3469.00	4370	20240206	-18.08	2750	20231026	30.18	4370	-18.08	20240206	3190	12.23	20240102	4370	-18.08	20240206	2750	30.18	20231026	1.68	N	220180	500	97 억		311006	N	N	0	N	00	N
143	20240404	110816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	-50	5	-1.35	45741115	12444	36.03	3730	3730	3655	4815	2595	3705	3675.76	1.60	0	-5183	3778	3741	3673	3636	3568	3760	3655	97	1110	500	2590	5	1	19408000	709	34.16	1.05	12	0.06	107.00	3469.00	4370	20240206	-16.36	2750	20231026	32.91	4370	-16.36	20240206	3190	14.58	20240102	4370	-16.36	20240206	2750	32.91	20231026	1.68	N	220180	500	97 억		311006	N	N	0	N	00	N
144	20240404	100816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	-30	5	-0.81	28706345	7795	22.57	3730	3730	3655	4815	2595	3705	3682.66	1.60	0	-3227	3778	3741	3673	3636	3568	3760	3655	97	1110	500	2590	5	1	19408000	713	34.35	1.06	12	0.04	107.00	3469.00	4370	20240206	-15.90	2750	20231026	33.64	4370	-15.90	20240206	3190	15.20	20240102	4370	-15.90	20240206	2750	33.64	20231026	1.68	N	220180	500	97 억		311006	N	N	0	N	00	N
145	20240404	090816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	20	2	0.54	1171600	316	0.91	3730	3730	3700	4815	2595	3705	3707.59	1.60	0	-290	3778	3741	3673	3636	3568	3760	3655	97	1110	500	2590	5	1	19408000	723	34.81	1.07	12	0.00	107.00	3469.00	4370	20240206	-14.76	2750	20231026	35.45	4370	-14.76	20240206	3190	16.77	20240102	4370	-14.76	20240206	2750	35.45	20231026	1.68	N	220180	500	97 억		311006	N	N	0	N	00	N
146	20240403	160814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	20	2	0.54	126226310	34542	22.04	3680	3710	3605	4790	2580	3685	3654.28	1.66	0	-10625	3985	3835	3730	3580	3475	3782	3527	97	1105	500	2570	5	1	19408000	719	34.63	1.07	12	0.18	107.00	3469.00	4370	20240206	-15.22	2750	20231026	34.73	4370	-15.22	20240206	3190	16.14	20240102	4370	-15.22	20240206	2750	34.73	20231026	1.65	N	220180	500	97 억		321596	N	N	0	N	00	N
147	20240403	150813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	-30	5	-0.81	97315100	26648	17.01	3680	3710	3605	4790	2580	3685	3651.87	1.66	0	-9589	3985	3835	3730	3580	3475	3782	3527	97	1105	500	2570	5	1	19408000	709	34.16	1.05	12	0.14	107.00	3469.00	4370	20240206	-16.36	2750	20231026	32.91	4370	-16.36	20240206	3190	14.58	20240102	4370	-16.36	20240206	2750	32.91	20231026	1.65	N	220180	500	97 억		321596	N	N	0	N	00	N
148	20240403	140805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	-35	5	-0.95	81419160	22301	14.23	3680	3710	3605	4790	2580	3685	3650.92	1.66	0	-8551	3985	3835	3730	3580	3475	3782	3527	97	1105	500	2570	5	1	19408000	708	34.11	1.05	12	0.11	107.00	3469.00	4370	20240206	-16.48	2750	20231026	32.73	4370	-16.48	20240206	3190	14.42	20240102	4370	-16.48	20240206	2750	32.73	20231026	1.65	N	220180	500	97 억		321596	N	N	0	N	00	N
149	20240403	130807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	-35	5	-0.95	75506440	20683	13.20	3680	3710	3605	4790	2580	3685	3650.65	1.66	0	-8451	3985	3835	3730	3580	3475	3782	3527	97	1105	500	2570	5	1	19408000	708	34.11	1.05	12	0.11	107.00	3469.00	4370	20240206	-16.48	2750	20231026	32.73	4370	-16.48	20240206	3190	14.42	20240102	4370	-16.48	20240206	2750	32.73	20231026	1.65	N	220180	500	97 억		321596	N	N	0	N	00	N
150	20240403	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	-35	5	-0.95	61096605	16738	10.68	3680	3710	3605	4790	2580	3685	3650.17	1.66	0	-7449	3985	3835	3730	3580	3475	3782	3527	97	1105	500	2570	5	1	19408000	708	34.11	1.05	12	0.09	107.00	3469.00	4370	20240206	-16.48	2750	20231026	32.73	4370	-16.48	20240206	3190	14.42	20240102	4370	-16.48	20240206	2750	32.73	20231026	1.65	N	220180	500	97 억		321596	N	N	0	N	00	N
151	20240403	110810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	-30	5	-0.81	53123140	14553	9.29	3680	3710	3605	4790	2580	3685	3650.32	1.66	0	-5987	3985	3835	3730	3580	3475	3782	3527	97	1105	500	2570	5	1	19408000	709	34.16	1.05	12	0.07	107.00	3469.00	4370	20240206	-16.36	2750	20231026	32.91	4370	-16.36	20240206	3190	14.58	20240102	4370	-16.36	20240206	2750	32.91	20231026	1.65	N	220180	500	97 억		321596	N	N	0	N	00	N
152	20240403	100809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	-25	5	-0.68	39698450	10882	6.94	3680	3710	3605	4790	2580	3685	3648.08	1.66	0	-5898	3985	3835	3730	3580	3475	3782	3527	97	1105	500	2570	5	1	19408000	710	34.21	1.06	12	0.06	107.00	3469.00	4370	20240206	-16.25	2750	20231026	33.09	4370	-16.25	20240206	3190	14.73	20240102	4370	-16.25	20240206	2750	33.09	20231026	1.65	N	220180	500	97 억		321596	N	N	0	N	00	N
153	20240403	090810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	-5	5	-0.14	10786150	2952	1.88	3680	3680	3605	4790	2580	3685	3653.84	1.66	0	-1434	3985	3835	3730	3580	3475	3782	3527	97	1105	500	2570	5	1	19408000	714	34.39	1.06	12	0.02	107.00	3469.00	4370	20240206	-15.79	2750	20231026	33.82	4370	-15.79	20240206	3190	15.36	20240102	4370	-15.79	20240206	2750	33.82	20231026	1.65	N	220180	500	97 억		321596	N	N	0	N	00	N
154	20240402	160757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-115	5	-3.03	578975345	156530	81.82	3810	3880	3625	4940	2660	3800	3698.85	1.86	0	-38687	4083	3941	3848	3706	3613	3895	3660	97	1140	500	2660	5	1	19408000	715	34.44	1.06	12	0.81	107.00	3469.00	4370	20240206	-15.68	2750	20231026	34.00	4370	-15.68	20240206	3190	15.52	20240102	4370	-15.68	20240206	2750	34.00	20231026	1.68	N	220180	500	97 억		360283	N	N	0	N	00	N
155	20240402	150804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-130	5	-3.42	570060855	154105	80.55	3810	3880	3625	4940	2660	3800	3699.17	1.86	0	-37594	4083	3941	3848	3706	3613	3895	3660	97	1140	500	2660	5	1	19408000	712	34.30	1.06	12	0.79	107.00	3469.00	4370	20240206	-16.02	2750	20231026	33.45	4370	-16.02	20240206	3190	15.05	20240102	4370	-16.02	20240206	2750	33.45	20231026	1.68	N	220180	500	97 억		360283	N	N	0	N	00	N
156	20240402	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-115	5	-3.03	474050495	127791	66.80	3810	3880	3665	4940	2660	3800	3709.58	1.86	0	-32686	4083	3941	3848	3706	3613	3895	3660	97	1140	500	2660	5	1	19408000	715	34.44	1.06	12	0.66	107.00	3469.00	4370	20240206	-15.68	2750	20231026	34.00	4370	-15.68	20240206	3190	15.52	20240102	4370	-15.68	20240206	2750	34.00	20231026	1.68	N	220180	500	97 억		360283	N	N	0	N	00	N
157	20240402	130755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	-125	5	-3.29	404611905	108911	56.93	3810	3880	3670	4940	2660	3800	3715.07	1.86	0	-20969	4083	3941	3848	3706	3613	3895	3660	97	1140	500	2660	5	1	19408000	713	34.35	1.06	12	0.56	107.00	3469.00	4370	20240206	-15.90	2750	20231026	33.64	4370	-15.90	20240206	3190	15.20	20240102	4370	-15.90	20240206	2750	33.64	20231026	1.68	N	220180	500	97 억		360283	N	N	0	N	00	N
158	20240402	120753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	-105	5	-2.76	381038785	102508	53.58	3810	3880	3680	4940	2660	3800	3717.16	1.86	0	-15961	4083	3941	3848	3706	3613	3895	3660	97	1140	500	2660	5	1	19408000	717	34.53	1.07	12	0.53	107.00	3469.00	4370	20240206	-15.45	2750	20231026	34.36	4370	-15.45	20240206	3190	15.83	20240102	4370	-15.45	20240206	2750	34.36	20231026	1.68	N	220180	500	97 억		360283	N	N	0	N	00	N
159	20240402	110756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	-120	5	-3.16	349427135	93946	49.11	3810	3880	3680	4940	2660	3800	3719.45	1.86	0	-11397	4083	3941	3848	3706	3613	3895	3660	97	1140	500	2660	5	1	19408000	714	34.39	1.06	12	0.48	107.00	3469.00	4370	20240206	-15.79	2750	20231026	33.82	4370	-15.79	20240206	3190	15.36	20240102	4370	-15.79	20240206	2750	33.82	20231026	1.68	N	220180	500	97 억		360283	N	N	0	N	00	N
160	20240402	100758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	-70	5	-1.84	207912980	55869	29.20	3810	3810	3695	4940	2660	3800	3721.44	1.86	0	-3166	4083	3941	3848	3706	3613	3895	3660	97	1140	500	2660	5	1	19408000	724	34.86	1.08	12	0.29	107.00	3469.00	4370	20240206	-14.65	2750	20231026	35.64	4370	-14.65	20240206	3190	16.93	20240102	4370	-14.65	20240206	2750	35.64	20231026	1.68	N	220180	500	97 억		360283	N	N	0	N	00	N
161	20240402	090756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	-45	5	-1.18	18174750	4824	2.52	3810	3810	3750	4940	2660	3800	3767.57	1.86	0	-2140	4083	3941	3848	3706	3613	3895	3660	97	1140	500	2660	5	1	19408000	729	35.09	1.08	12	0.02	107.00	3469.00	4370	20240206	-14.07	2750	20231026	36.55	4370	-14.07	20240206	3190	17.71	20240102	4370	-14.07	20240206	2750	36.55	20231026	1.68	N	220180	500	97 억		360283	N	N	0	N	00	N
162	20240401	160755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-40	5	-1.04	725198460	191008	261.38	3990	3990	3755	4990	2690	3840	3796.69	1.88	0	-3758	3936	3887	3861	3812	3786	3875	3800	97	1150	500	2680	5	1	19408000	738	35.51	1.10	12	0.98	107.00	3469.00	4370	20240206	-13.04	2750	20231026	38.18	4370	-13.04	20240206	3190	19.12	20240102	4370	-13.04	20240206	2750	38.18	20231026	1.67	N	220180	500	97 억		364041	N	N	0	N	00	N
163	20240401	150757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	-80	5	-2.08	706664590	186093	254.65	3990	3990	3755	4990	2690	3840	3797.37	1.88	0	-3102	3936	3887	3861	3812	3786	3875	3800	97	1150	500	2680	5	1	19408000	730	35.14	1.08	12	0.96	107.00	3469.00	4370	20240206	-13.96	2750	20231026	36.73	4370	-13.96	20240206	3190	17.87	20240102	4370	-13.96	20240206	2750	36.73	20231026	1.67	N	220180	500	97 억		364041	N	N	0	N	00	N
164	20240401	140751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	-30	5	-0.78	592585400	155837	213.25	3990	3990	3765	4990	2690	3840	3802.60	1.88	0	5702	3936	3887	3861	3812	3786	3875	3800	97	1150	500	2680	5	1	19408000	739	35.61	1.10	12	0.80	107.00	3469.00	4370	20240206	-12.81	2750	20231026	38.55	4370	-12.81	20240206	3190	19.44	20240102	4370	-12.81	20240206	2750	38.55	20231026	1.67	N	220180	500	97 억		364041	N	N	0	N	00	N
165	20240401	130749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	-20	5	-0.52	546255510	143622	196.53	3990	3990	3765	4990	2690	3840	3803.43	1.88	0	11617	3936	3887	3861	3812	3786	3875	3800	97	1150	500	2680	5	1	19408000	741	35.70	1.10	12	0.74	107.00	3469.00	4370	20240206	-12.59	2750	20231026	38.91	4370	-12.59	20240206	3190	19.75	20240102	4370	-12.59	20240206	2750	38.91	20231026	1.67	N	220180	500	97 억		364041	N	N	0	N	00	N
166	20240401	120756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	-25	5	-0.65	530975020	139608	191.04	3990	3990	3765	4990	2690	3840	3803.33	1.88	0	11738	3936	3887	3861	3812	3786	3875	3800	97	1150	500	2680	5	1	19408000	740	35.65	1.10	12	0.72	107.00	3469.00	4370	20240206	-12.70	2750	20231026	38.73	4370	-12.70	20240206	3190	19.59	20240102	4370	-12.70	20240206	2750	38.73	20231026	1.67	N	220180	500	97 억		364041	N	N	0	N	00	N
167	20240401	110755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	-70	5	-1.82	461785895	121303	165.99	3990	3990	3765	4990	2690	3840	3806.88	1.88	0	13519	3936	3887	3861	3812	3786	3875	3800	97	1150	500	2680	5	1	19408000	732	35.23	1.09	12	0.63	107.00	3469.00	4370	20240206	-13.73	2750	20231026	37.09	4370	-13.73	20240206	3190	18.18	20240102	4370	-13.73	20240206	2750	37.09	20231026	1.67	N	220180	500	97 억		364041	N	N	0	N	00	N
168	20240401	100752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	-20	5	-0.52	338940680	88859	121.59	3990	3990	3765	4990	2690	3840	3814.37	1.88	0	18847	3936	3887	3861	3812	3786	3875	3800	97	1150	500	2680	5	1	19408000	741	35.70	1.10	12	0.46	107.00	3469.00	4370	20240206	-12.59	2750	20231026	38.91	4370	-12.59	20240206	3190	19.75	20240102	4370	-12.59	20240206	2750	38.91	20231026	1.67	N	220180	500	97 억		364041	N	N	0	N	00	N
169	20240401	090751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	-20	5	-0.52	57100480	14717	20.14	3990	3990	3805	4990	2690	3840	3879.90	1.88	0	-5001	3936	3887	3861	3812	3786	3875	3800	97	1150	500	2680	5	1	19408000	741	35.70	1.10	12	0.08	107.00	3469.00	4370	20240206	-12.59	2750	20231026	38.91	4370	-12.59	20240206	3190	19.75	20240102	4370	-12.59	20240206	2750	38.91	20231026	1.67	N	220180	500	97 억		364041	N	N	0	N	00	N