KissMeData/440320/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	161334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	30	2	0.54	509991560	90948	48.49	5520	5720	5450	7170	3870	5520	5607.62	2.50	0	-6471	5653	5586	5453	5386	5253	5620	5420	10	1650	100	3420	10	1	9805000	544	36.27	1.45	12	0.93	153.00	3828.00	30950	20230630	-82.07	5300	20240426	4.72	13410	-58.61	20240103	5300	4.72	20240426	30950	-82.07	20230630	5300	4.72	20240426	2.49	N	440320	100	9 억		244986	N	N	0	N	00	N
3	20240430	151347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	50	2	0.91	496306810	88483	47.18	5520	5720	5450	7170	3870	5520	5609.06	2.50	0	-6020	5653	5586	5453	5386	5253	5620	5420	10	1650	100	3420	10	1	9805000	546	36.41	1.46	12	0.90	153.00	3828.00	30950	20230630	-82.00	5300	20240426	5.09	13410	-58.46	20240103	5300	5.09	20240426	30950	-82.00	20230630	5300	5.09	20240426	2.49	N	440320	100	9 억		244986	N	N	0	N	00	N
4	20240430	141353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	100	2	1.81	431474870	76837	40.97	5520	5720	5450	7170	3870	5520	5615.46	2.50	0	-4660	5653	5586	5453	5386	5253	5620	5420	10	1650	100	3420	10	1	9805000	551	36.73	1.47	12	0.78	153.00	3828.00	30950	20230630	-81.84	5300	20240426	6.04	13410	-58.09	20240103	5300	6.04	20240426	30950	-81.84	20230630	5300	6.04	20240426	2.49	N	440320	100	9 억		244986	N	N	0	N	00	N
5	20240430	131349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	110	2	1.99	401022070	71422	38.08	5520	5720	5450	7170	3870	5520	5614.83	2.50	0	207	5653	5586	5453	5386	5253	5620	5420	10	1650	100	3420	10	1	9805000	552	36.80	1.47	12	0.73	153.00	3828.00	30950	20230630	-81.81	5300	20240426	6.23	13410	-58.02	20240103	5300	6.23	20240426	30950	-81.81	20230630	5300	6.23	20240426	2.49	N	440320	100	9 억		244986	N	N	0	N	00	N
6	20240430	121345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	100	2	1.81	387097290	68946	36.76	5520	5720	5450	7170	3870	5520	5614.50	2.50	0	961	5653	5586	5453	5386	5253	5620	5420	10	1650	100	3420	10	1	9805000	551	36.73	1.47	12	0.70	153.00	3828.00	30950	20230630	-81.84	5300	20240426	6.04	13410	-58.09	20240103	5300	6.04	20240426	30950	-81.84	20230630	5300	6.04	20240426	2.49	N	440320	100	9 억		244986	N	N	0	N	00	N
7	20240430	111340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	150	2	2.72	338360210	60305	32.15	5520	5720	5450	7170	3870	5520	5610.82	2.50	0	2821	5653	5586	5453	5386	5253	5620	5420	10	1650	100	3420	10	1	9805000	556	37.06	1.48	12	0.62	153.00	3828.00	30950	20230630	-81.68	5300	20240426	6.98	13410	-57.72	20240103	5300	6.98	20240426	30950	-81.68	20230630	5300	6.98	20240426	2.49	N	440320	100	9 억		244986	N	N	0	N	00	N
8	20240430	101341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	70	2	1.27	303189470	54094	28.84	5520	5720	5450	7170	3870	5520	5604.86	2.50	0	3762	5653	5586	5453	5386	5253	5620	5420	10	1650	100	3420	10	1	9805000	548	36.54	1.46	12	0.55	153.00	3828.00	30950	20230630	-81.94	5300	20240426	5.47	13410	-58.31	20240103	5300	5.47	20240426	30950	-81.94	20230630	5300	5.47	20240426	2.49	N	440320	100	9 억		244986	N	N	0	N	00	N
9	20240430	091351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	140	2	2.54	139996800	25112	13.39	5520	5670	5450	7170	3870	5520	5574.90	2.50	0	-2622	5653	5586	5453	5386	5253	5620	5420	10	1650	100	3420	10	1	9805000	555	36.99	1.48	12	0.26	153.00	3828.00	30950	20230630	-81.71	5300	20240426	6.79	13410	-57.79	20240103	5300	6.79	20240426	30950	-81.71	20230630	5300	6.79	20240426	2.49	N	440320	100	9 억		244986	N	N	0	N	00	N
10	20240429	161330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	90	2	1.66	1005499100	185375	358.11	5500	5520	5320	7050	3810	5430	5423.13	2.06	0	29610	5623	5526	5413	5316	5203	5470	5260	10	1620	100	3360	10	1	9805000	541	36.08	1.44	12	1.89	153.00	3828.00	30950	20230630	-82.16	5300	20240426	4.15	13410	-58.84	20240103	5300	4.15	20240426	30950	-82.16	20230630	5300	4.15	20240426	2.44	N	440320	100	9 억		201890	N	N	0	N	00	N
11	20240429	151341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	50	2	0.92	946322010	174649	337.39	5500	5510	5320	7050	3810	5430	5418.42	2.06	0	30738	5623	5526	5413	5316	5203	5470	5260	10	1620	100	3360	10	1	9805000	537	35.82	1.43	12	1.78	153.00	3828.00	30950	20230630	-82.29	5300	20240426	3.40	13410	-59.13	20240103	5300	3.40	20240426	30950	-82.29	20230630	5300	3.40	20240426	2.44	N	440320	100	9 억		201890	N	N	0	N	00	N
12	20240429	141249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	0	3	0.00	814340500	150424	290.59	5500	5510	5320	7050	3810	5430	5413.63	2.06	0	28807	5623	5526	5413	5316	5203	5470	5260	10	1620	100	3360	10	1	9805000	532	35.49	1.42	12	1.53	153.00	3828.00	30950	20230630	-82.46	5300	20240426	2.45	13410	-59.51	20240103	5300	2.45	20240426	30950	-82.46	20230630	5300	2.45	20240426	2.44	N	440320	100	9 억		201890	N	N	0	N	00	N
13	20240429	131339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	0	3	0.00	698694840	128984	249.17	5500	5510	5320	7050	3810	5430	5416.91	2.06	0	24638	5623	5526	5413	5316	5203	5470	5260	10	1620	100	3360	10	1	9805000	532	35.49	1.42	12	1.32	153.00	3828.00	30950	20230630	-82.46	5300	20240426	2.45	13410	-59.51	20240103	5300	2.45	20240426	30950	-82.46	20230630	5300	2.45	20240426	2.44	N	440320	100	9 억		201890	N	N	0	N	00	N
14	20240429	121338	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-50	5	-0.92	506826110	93329	180.29	5500	5510	5320	7050	3810	5430	5430.53	2.06	0	19446	5623	5526	5413	5316	5203	5470	5260	10	1620	100	3360	10	1	9805000	528	35.16	1.41	12	0.95	153.00	3828.00	30950	20230630	-82.62	5300	20240426	1.51	13410	-59.88	20240103	5300	1.51	20240426	30950	-82.62	20230630	5300	1.51	20240426	2.44	N	440320	100	9 억		201890	N	N	0	N	00	N
15	20240429	111303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-50	5	-0.92	456375080	83929	162.13	5500	5510	5320	7050	3810	5430	5437.63	2.06	0	23039	5623	5526	5413	5316	5203	5470	5260	10	1620	100	3360	10	1	9805000	528	35.16	1.41	12	0.86	153.00	3828.00	30950	20230630	-82.62	5300	20240426	1.51	13410	-59.88	20240103	5300	1.51	20240426	30950	-82.62	20230630	5300	1.51	20240426	2.44	N	440320	100	9 억		201890	N	N	0	N	00	N
16	20240429	101337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	60	2	1.10	360646940	66176	127.84	5500	5510	5420	7050	3810	5430	5449.81	2.06	0	33017	5623	5526	5413	5316	5203	5470	5260	10	1620	100	3360	10	1	9805000	538	35.88	1.43	12	0.67	153.00	3828.00	30950	20230630	-82.26	5300	20240426	3.58	13410	-59.06	20240103	5300	3.58	20240426	30950	-82.26	20230630	5300	3.58	20240426	2.44	N	440320	100	9 억		201890	N	N	0	N	00	N
17	20240429	091339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	0	3	0.00	135909070	24957	48.21	5500	5510	5430	7050	3810	5430	5445.73	2.06	0	17613	5623	5526	5413	5316	5203	5470	5260	10	1620	100	3360	10	1	9805000	532	35.49	1.42	12	0.25	153.00	3828.00	30950	20230630	-82.46	5300	20240426	2.45	13410	-59.51	20240103	5300	2.45	20240426	30950	-82.46	20230630	5300	2.45	20240426	2.44	N	440320	100	9 억		201890	N	N	0	N	00	N
18	20240426	161333	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5430	-20	5	-0.37	273383790	50740	61.28	5500	5510	5300	7080	3820	5450	5387.94	1.95	0	9128	5816	5632	5516	5332	5216	5575	5275	10	1630	100	3370	10	1	9805000	532	35.49	1.42	12	0.52	153.00	3828.00	30950	20230630	-82.46	5300	20240426	2.45	13410	-59.51	20240103	5300	2.45	20240426	30950	-82.46	20230630	5300	2.45	20240426	2.45	N	440320	100	9 억		190929	N	N	0	N	00	N
19	20240426	151335	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5360	-90	5	-1.65	245989330	45676	55.16	5500	5510	5300	7080	3820	5450	5385.53	1.95	0	8479	5816	5632	5516	5332	5216	5575	5275	10	1630	100	3370	10	1	9805000	526	35.03	1.40	12	0.47	153.00	3828.00	30950	20230630	-82.68	5300	20240426	1.13	13410	-60.03	20240103	5300	1.13	20240426	30950	-82.68	20230630	5300	1.13	20240426	2.45	N	440320	100	9 억		190929	N	N	0	N	00	N
20	20240426	141333	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5380	-70	5	-1.28	207734920	38574	46.59	5500	5510	5300	7080	3820	5450	5385.36	1.95	0	5652	5816	5632	5516	5332	5216	5575	5275	10	1630	100	3370	10	1	9805000	528	35.16	1.41	12	0.39	153.00	3828.00	30950	20230630	-82.62	5300	20240426	1.51	13410	-59.88	20240103	5300	1.51	20240426	30950	-82.62	20230630	5300	1.51	20240426	2.45	N	440320	100	9 억		190929	N	N	0	N	00	N
21	20240426	131333	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5410	-40	5	-0.73	111536500	20550	24.82	5500	5510	5370	7080	3820	5450	5427.57	1.95	0	1616	5816	5632	5516	5332	5216	5575	5275	10	1630	100	3370	10	1	9805000	530	35.36	1.41	12	0.21	153.00	3828.00	30950	20230630	-82.52	5370	20240426	0.74	13410	-59.66	20240103	5370	0.74	20240426	30950	-82.52	20230630	5370	0.74	20240426	2.45	N	440320	100	9 억		190929	N	N	0	N	00	N
22	20240426	121331	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5380	-70	5	-1.28	103858040	19125	23.10	5500	5510	5370	7080	3820	5450	5430.49	1.95	0	1442	5816	5632	5516	5332	5216	5575	5275	10	1630	100	3370	10	1	9805000	528	35.16	1.41	12	0.20	153.00	3828.00	30950	20230630	-82.62	5370	20240426	0.19	13410	-59.88	20240103	5370	0.19	20240426	30950	-82.62	20230630	5370	0.19	20240426	2.45	N	440320	100	9 억		190929	N	N	0	N	00	N
23	20240426	111326	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5440	-10	5	-0.18	78655450	14470	17.48	5500	5510	5380	7080	3820	5450	5435.76	1.95	0	1033	5816	5632	5516	5332	5216	5575	5275	10	1630	100	3370	10	1	9805000	533	35.56	1.42	12	0.15	153.00	3828.00	30950	20230630	-82.42	5380	20240426	1.12	13410	-59.43	20240103	5380	1.12	20240426	30950	-82.42	20230630	5380	1.12	20240426	2.45	N	440320	100	9 억		190929	N	N	0	N	00	N
24	20240426	101330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	10	2	0.18	36606420	6698	8.09	5500	5510	5420	7080	3820	5450	5465.28	1.95	0	-799	5816	5632	5516	5332	5216	5575	5275	10	1630	100	3370	10	1	9805000	535	35.69	1.43	12	0.07	153.00	3828.00	30950	20230630	-82.36	5400	20240425	1.11	13410	-59.28	20240103	5400	1.11	20240425	30950	-82.36	20230630	5400	1.11	20240425	2.45	N	440320	100	9 억		190929	N	N	0	N	00	N
25	20240426	091334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-10	5	-0.18	11836140	2162	2.61	5500	5510	5420	7080	3820	5450	5474.63	1.95	0	-169	5816	5632	5516	5332	5216	5575	5275	10	1630	100	3370	10	1	9805000	533	35.56	1.42	12	0.02	153.00	3828.00	30950	20230630	-82.42	5400	20240425	0.74	13410	-59.43	20240103	5400	0.74	20240425	30950	-82.42	20230630	5400	0.74	20240425	2.45	N	440320	100	9 억		190929	N	N	0	N	00	N
26	20240425	161324	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5450	-250	5	-4.39	451316760	82209	141.96	5650	5700	5400	7410	3990	5700	5489.90	2.23	0	-22294	5893	5796	5723	5626	5553	5760	5590	10	1710	100	3530	10	1	9805000	534	35.62	1.42	12	0.84	153.00	3828.00	30950	20230630	-82.39	5400	20240425	0.93	13410	-59.36	20240103	5400	0.93	20240425	30950	-82.39	20230630	5400	0.93	20240425	2.47	N	440320	100	9 억		218223	N	N	0	N	00	N
27	20240425	151330	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5420	-280	5	-4.91	439311970	80002	138.15	5650	5700	5400	7410	3990	5700	5491.26	2.23	0	-21372	5893	5796	5723	5626	5553	5760	5590	10	1710	100	3530	10	1	9805000	531	35.42	1.42	12	0.82	153.00	3828.00	30950	20230630	-82.49	5400	20240425	0.37	13410	-59.58	20240103	5400	0.37	20240425	30950	-82.49	20230630	5400	0.37	20240425	2.47	N	440320	100	9 억		218223	N	N	0	N	00	N
28	20240425	141326	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5480	-220	5	-3.86	336099680	61030	105.39	5650	5700	5430	7410	3990	5700	5507.12	2.23	0	-17912	5893	5796	5723	5626	5553	5760	5590	10	1710	100	3530	10	1	9805000	537	35.82	1.43	12	0.62	153.00	3828.00	30950	20230630	-82.29	5430	20240425	0.92	13410	-59.13	20240103	5430	0.92	20240425	30950	-82.29	20230630	5430	0.92	20240425	2.47	N	440320	100	9 억		218223	N	N	0	N	00	N
29	20240425	131327	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5520	-180	5	-3.16	261139180	47314	81.70	5650	5700	5480	7410	3990	5700	5519.28	2.23	0	-16859	5893	5796	5723	5626	5553	5760	5590	10	1710	100	3530	10	1	9805000	541	36.08	1.44	12	0.48	153.00	3828.00	30950	20230630	-82.16	5480	20240425	0.73	13410	-58.84	20240103	5480	0.73	20240425	30950	-82.16	20230630	5480	0.73	20240425	2.47	N	440320	100	9 억		218223	N	N	0	N	00	N
30	20240425	121322	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5540	-160	5	-2.81	220655850	39960	69.00	5650	5700	5480	7410	3990	5700	5521.92	2.23	0	-11108	5893	5796	5723	5626	5553	5760	5590	10	1710	100	3530	10	1	9805000	543	36.21	1.45	12	0.41	153.00	3828.00	30950	20230630	-82.10	5480	20240425	1.09	13410	-58.69	20240103	5480	1.09	20240425	30950	-82.10	20230630	5480	1.09	20240425	2.47	N	440320	100	9 억		218223	N	N	0	N	00	N
31	20240425	111325	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5540	-160	5	-2.81	153973930	27841	48.08	5650	5700	5480	7410	3990	5700	5530.47	2.23	0	-9312	5893	5796	5723	5626	5553	5760	5590	10	1710	100	3530	10	1	9805000	543	36.21	1.45	12	0.28	153.00	3828.00	30950	20230630	-82.10	5480	20240425	1.09	13410	-58.69	20240103	5480	1.09	20240425	30950	-82.10	20230630	5480	1.09	20240425	2.47	N	440320	100	9 억		218223	N	N	0	N	00	N
32	20240425	101325	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5580	-120	5	-2.11	110600380	19969	34.48	5650	5700	5480	7410	3990	5700	5538.60	2.23	0	-7450	5893	5796	5723	5626	5553	5760	5590	10	1710	100	3530	10	1	9805000	547	36.47	1.46	12	0.20	153.00	3828.00	30950	20230630	-81.97	5480	20240425	1.82	13410	-58.39	20240103	5480	1.82	20240425	30950	-81.97	20230630	5480	1.82	20240425	2.47	N	440320	100	9 억		218223	N	N	0	N	00	N
33	20240425	091329	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5570	-130	5	-2.28	24351890	4361	7.53	5650	5700	5510	7410	3990	5700	5584.02	2.23	0	-1647	5893	5796	5723	5626	5553	5760	5590	10	1710	100	3530	10	1	9805000	546	36.41	1.46	12	0.04	153.00	3828.00	30950	20230630	-82.00	5510	20240425	1.09	13410	-58.46	20240103	5510	1.09	20240425	30950	-82.00	20230630	5510	1.09	20240425	2.47	N	440320	100	9 억		218223	N	N	0	N	00	N
34	20240424	161305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	50	2	0.88	329065490	57838	172.21	5780	5820	5650	7340	3960	5650	5690.11	2.07	0	14234	6030	5840	5740	5550	5450	5790	5500	10	1690	100	3500	10	1	9805000	559	37.25	1.49	12	0.59	153.00	3828.00	30950	20230630	-81.58	5610	20240422	1.60	13410	-57.49	20240103	5610	1.60	20240422	30950	-81.58	20230630	5610	1.60	20240422	2.47	N	440320	100	9 억		202777	N	N	0	N	00	N
35	20240424	151322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	30	2	0.53	287958010	50583	150.61	5780	5820	5650	7340	3960	5650	5693.65	2.07	0	12351	6030	5840	5740	5550	5450	5790	5500	10	1690	100	3500	10	1	9805000	557	37.12	1.48	12	0.52	153.00	3828.00	30950	20230630	-81.65	5610	20240422	1.25	13410	-57.64	20240103	5610	1.25	20240422	30950	-81.65	20230630	5610	1.25	20240422	2.47	N	440320	100	9 억		202777	N	N	0	N	00	N
36	20240424	141323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	50	2	0.88	272291530	47829	142.41	5780	5820	5650	7340	3960	5650	5693.94	2.07	0	12378	6030	5840	5740	5550	5450	5790	5500	10	1690	100	3500	10	1	9805000	559	37.25	1.49	12	0.49	153.00	3828.00	30950	20230630	-81.58	5610	20240422	1.60	13410	-57.49	20240103	5610	1.60	20240422	30950	-81.58	20230630	5610	1.60	20240422	2.47	N	440320	100	9 억		202777	N	N	0	N	00	N
37	20240424	131326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	50	2	0.88	204087430	35790	106.56	5780	5820	5650	7340	3960	5650	5703.86	2.07	0	6933	6030	5840	5740	5550	5450	5790	5500	10	1690	100	3500	10	1	9805000	559	37.25	1.49	12	0.37	153.00	3828.00	30950	20230630	-81.58	5610	20240422	1.60	13410	-57.49	20240103	5610	1.60	20240422	30950	-81.58	20230630	5610	1.60	20240422	2.47	N	440320	100	9 억		202777	N	N	0	N	00	N
38	20240424	121320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	30	2	0.53	198889820	34880	103.85	5780	5820	5650	7340	3960	5650	5703.65	2.07	0	7448	6030	5840	5740	5550	5450	5790	5500	10	1690	100	3500	10	1	9805000	557	37.12	1.48	12	0.36	153.00	3828.00	30950	20230630	-81.65	5610	20240422	1.25	13410	-57.64	20240103	5610	1.25	20240422	30950	-81.65	20230630	5610	1.25	20240422	2.47	N	440320	100	9 억		202777	N	N	0	N	00	N
39	20240424	111318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	90	2	1.59	126479530	22106	65.82	5780	5820	5660	7340	3960	5650	5724.89	2.07	0	5982	6030	5840	5740	5550	5450	5790	5500	10	1690	100	3500	10	1	9805000	563	37.52	1.50	12	0.23	153.00	3828.00	30950	20230630	-81.45	5610	20240422	2.32	13410	-57.20	20240103	5610	2.32	20240422	30950	-81.45	20230630	5610	2.32	20240422	2.47	N	440320	100	9 억		202777	N	N	0	N	00	N
40	20240424	101315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	100	2	1.77	68092420	11937	35.54	5780	5820	5660	7340	3960	5650	5709.28	2.07	0	2093	6030	5840	5740	5550	5450	5790	5500	10	1690	100	3500	10	1	9805000	564	37.58	1.50	12	0.12	153.00	3828.00	30950	20230630	-81.42	5610	20240422	2.50	13410	-57.12	20240103	5610	2.50	20240422	30950	-81.42	20230630	5610	2.50	20240422	2.47	N	440320	100	9 억		202777	N	N	0	N	00	N
41	20240424	091320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	130	2	2.30	21185360	3698	11.01	5780	5820	5660	7340	3960	5650	5758.10	2.07	0	857	6030	5840	5740	5550	5450	5790	5500	10	1690	100	3500	10	1	9805000	567	37.78	1.51	12	0.04	153.00	3828.00	30950	20230630	-81.32	5610	20240422	3.03	13410	-56.90	20240103	5610	3.03	20240422	30950	-81.32	20230630	5610	3.03	20240422	2.47	N	440320	100	9 억		202777	N	N	0	N	00	N
42	20240423	161243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-140	5	-2.42	193076770	33497	85.73	5790	5930	5640	7520	4060	5790	5764.00	2.15	0	-7986	5976	5882	5746	5652	5516	5930	5700	10	1730	100	3580	10	1	9805000	554	36.93	1.48	12	0.34	153.00	3828.00	30950	20230630	-81.74	5610	20240422	0.71	13410	-57.87	20240103	5610	0.71	20240422	30950	-81.74	20230630	5610	0.71	20240422	2.42	N	440320	100	9 억		210410	N	N	0	N	00	N
43	20240423	151315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-100	5	-1.73	175445460	30378	77.75	5790	5930	5640	7520	4060	5790	5775.41	2.15	0	-6917	5976	5882	5746	5652	5516	5930	5700	10	1730	100	3580	10	1	9805000	558	37.19	1.49	12	0.31	153.00	3828.00	30950	20230630	-81.62	5610	20240422	1.43	13410	-57.57	20240103	5610	1.43	20240422	30950	-81.62	20230630	5610	1.43	20240422	2.42	N	440320	100	9 억		210410	N	N	0	N	00	N
44	20240423	141313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-70	5	-1.21	148611950	25645	65.64	5790	5930	5690	7520	4060	5790	5794.97	2.15	0	-7210	5976	5882	5746	5652	5516	5930	5700	10	1730	100	3580	10	1	9805000	561	37.39	1.49	12	0.26	153.00	3828.00	30950	20230630	-81.52	5610	20240422	1.96	13410	-57.35	20240103	5610	1.96	20240422	30950	-81.52	20230630	5610	1.96	20240422	2.42	N	440320	100	9 억		210410	N	N	0	N	00	N
45	20240423	131312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-30	5	-0.52	145113930	25033	64.07	5790	5930	5690	7520	4060	5790	5796.91	2.15	0	-7151	5976	5882	5746	5652	5516	5930	5700	10	1730	100	3580	10	1	9805000	565	37.65	1.50	12	0.26	153.00	3828.00	30950	20230630	-81.39	5610	20240422	2.67	13410	-57.05	20240103	5610	2.67	20240422	30950	-81.39	20230630	5610	2.67	20240422	2.42	N	440320	100	9 억		210410	N	N	0	N	00	N
46	20240423	121310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-100	5	-1.73	141043610	24322	62.25	5790	5930	5690	7520	4060	5790	5799.01	2.15	0	-6762	5976	5882	5746	5652	5516	5930	5700	10	1730	100	3580	10	1	9805000	558	37.19	1.49	12	0.25	153.00	3828.00	30950	20230630	-81.62	5610	20240422	1.43	13410	-57.57	20240103	5610	1.43	20240422	30950	-81.62	20230630	5610	1.43	20240422	2.42	N	440320	100	9 억		210410	N	N	0	N	00	N
47	20240423	111312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-60	5	-1.04	121418630	20881	53.44	5790	5930	5690	7520	4060	5790	5814.79	2.15	0	-5167	5976	5882	5746	5652	5516	5930	5700	10	1730	100	3580	10	1	9805000	562	37.45	1.50	12	0.21	153.00	3828.00	30950	20230630	-81.49	5610	20240422	2.14	13410	-57.27	20240103	5610	2.14	20240422	30950	-81.49	20230630	5610	2.14	20240422	2.42	N	440320	100	9 억		210410	N	N	0	N	00	N
48	20240423	101309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	20	2	0.35	84570140	14450	36.98	5790	5930	5760	7520	4060	5790	5852.60	2.15	0	-2866	5976	5882	5746	5652	5516	5930	5700	10	1730	100	3580	10	1	9805000	570	37.97	1.52	12	0.15	153.00	3828.00	30950	20230630	-81.23	5610	20240422	3.57	13410	-56.67	20240103	5610	3.57	20240422	30950	-81.23	20230630	5610	3.57	20240422	2.42	N	440320	100	9 억		210410	N	N	0	N	00	N
49	20240423	091312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	60	2	1.04	33843150	5808	14.87	5790	5880	5780	7520	4060	5790	5826.99	2.15	0	1138	5976	5882	5746	5652	5516	5930	5700	10	1730	100	3580	10	1	9805000	574	38.24	1.53	12	0.06	153.00	3828.00	30950	20230630	-81.10	5610	20240422	4.28	13410	-56.38	20240103	5610	4.28	20240422	30950	-81.10	20230630	5610	4.28	20240422	2.42	N	440320	100	9 억		210410	N	N	0	N	00	N
50	20240422	161306	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5790	120	2	2.12	223568710	38851	36.35	5670	5840	5610	7370	3970	5670	5754.51	2.05	0	9054	6336	6002	5836	5502	5336	5920	5420	10	1700	100	3510	10	1	9805000	568	37.84	1.51	12	0.40	153.00	3828.00	30950	20230630	-81.29	5610	20240422	3.21	13410	-56.82	20240103	5610	3.21	20240422	30950	-81.29	20230630	5610	3.21	20240422	2.35	N	440320	100	9 억		201361	N	N	0	N	00	N
51	20240422	151304	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5780	110	2	1.94	221691880	38526	36.04	5670	5840	5610	7370	3970	5670	5754.34	2.05	0	8857	6336	6002	5836	5502	5336	5920	5420	10	1700	100	3510	10	1	9805000	567	37.78	1.51	12	0.39	153.00	3828.00	30950	20230630	-81.32	5610	20240422	3.03	13410	-56.90	20240103	5610	3.03	20240422	30950	-81.32	20230630	5610	3.03	20240422	2.35	N	440320	100	9 억		201361	N	N	0	N	00	N
52	20240422	141306	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5750	80	2	1.41	170630330	29630	27.72	5670	5840	5610	7370	3970	5670	5758.70	2.05	0	4251	6336	6002	5836	5502	5336	5920	5420	10	1700	100	3510	10	1	9805000	564	37.58	1.50	12	0.30	153.00	3828.00	30950	20230630	-81.42	5610	20240422	2.50	13410	-57.12	20240103	5610	2.50	20240422	30950	-81.42	20230630	5610	2.50	20240422	2.35	N	440320	100	9 억		201361	N	N	0	N	00	N
53	20240422	131301	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5790	120	2	2.12	154228800	26789	25.06	5670	5840	5610	7370	3970	5670	5757.17	2.05	0	3725	6336	6002	5836	5502	5336	5920	5420	10	1700	100	3510	10	1	9805000	568	37.84	1.51	12	0.27	153.00	3828.00	30950	20230630	-81.29	5610	20240422	3.21	13410	-56.82	20240103	5610	3.21	20240422	30950	-81.29	20230630	5610	3.21	20240422	2.35	N	440320	100	9 억		201361	N	N	0	N	00	N
54	20240422	121300	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5750	80	2	1.41	141788430	24629	23.04	5670	5840	5610	7370	3970	5670	5756.97	2.05	0	2842	6336	6002	5836	5502	5336	5920	5420	10	1700	100	3510	10	1	9805000	564	37.58	1.50	12	0.25	153.00	3828.00	30950	20230630	-81.42	5610	20240422	2.50	13410	-57.12	20240103	5610	2.50	20240422	30950	-81.42	20230630	5610	2.50	20240422	2.35	N	440320	100	9 억		201361	N	N	0	N	00	N
55	20240422	111303	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5760	90	2	1.59	122086570	21194	19.83	5670	5840	5610	7370	3970	5670	5760.43	2.05	0	2968	6336	6002	5836	5502	5336	5920	5420	10	1700	100	3510	10	1	9805000	565	37.65	1.50	12	0.22	153.00	3828.00	30950	20230630	-81.39	5610	20240422	2.67	13410	-57.05	20240103	5610	2.67	20240422	30950	-81.39	20230630	5610	2.67	20240422	2.35	N	440320	100	9 억		201361	N	N	0	N	00	N
56	20240422	101303	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5760	90	2	1.59	115850640	20110	18.81	5670	5840	5610	7370	3970	5670	5760.85	2.05	0	3162	6336	6002	5836	5502	5336	5920	5420	10	1700	100	3510	10	1	9805000	565	37.65	1.50	12	0.21	153.00	3828.00	30950	20230630	-81.39	5610	20240422	2.67	13410	-57.05	20240103	5610	2.67	20240422	30950	-81.39	20230630	5610	2.67	20240422	2.35	N	440320	100	9 억		201361	N	N	0	N	00	N
57	20240422	091304	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5730	60	2	1.06	20701510	3652	3.42	5670	5730	5610	7370	3970	5670	5668.54	2.05	0	-426	6336	6002	5836	5502	5336	5920	5420	10	1700	100	3510	10	1	9805000	562	37.45	1.50	12	0.04	153.00	3828.00	30950	20230630	-81.49	5610	20240422	2.14	13410	-57.27	20240103	5610	2.14	20240422	30950	-81.49	20230630	5610	2.14	20240422	2.35	N	440320	100	9 억		201361	N	N	0	N	00	N
58	20240419	161203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5670	-480	5	-7.80	612604100	106471	264.95	6170	6170	5670	7990	4310	6150	5753.95	2.22	0	-16187	6363	6256	6083	5976	5803	6310	6030	10	1840	100	3810	10	1	9805000	556	37.06	1.48	12	1.09	153.00	3828.00	30950	20230630	-81.68	5670	20240419	0.00	13410	-57.72	20240103	5670	0.00	20240419	30950	-81.68	20230630	5670	0.00	20240419	2.32	N	440320	100	9 억		217236	N	N	0	N	00	N
59	20240419	151211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5680	-470	5	-7.64	577645850	100310	249.61	6170	6170	5680	7990	4310	6150	5758.61	2.22	0	-14505	6363	6256	6083	5976	5803	6310	6030	10	1840	100	3810	10	1	9805000	557	37.12	1.48	12	1.02	153.00	3828.00	30950	20230630	-81.65	5680	20240419	0.00	13410	-57.64	20240103	5680	0.00	20240419	30950	-81.65	20230630	5680	0.00	20240419	2.32	N	440320	100	9 억		217236	N	N	0	N	00	N
60	20240419	141203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5750	-400	5	-6.50	489680620	84891	211.25	6170	6170	5690	7990	4310	6150	5768.35	2.22	0	-10114	6363	6256	6083	5976	5803	6310	6030	10	1840	100	3810	10	1	9805000	564	37.58	1.50	12	0.87	153.00	3828.00	30950	20230630	-81.42	5690	20240419	1.05	13410	-57.12	20240103	5690	1.05	20240419	30950	-81.42	20230630	5690	1.05	20240419	2.32	N	440320	100	9 억		217236	N	N	0	N	00	N
61	20240419	131204	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5750	-400	5	-6.50	337446990	58249	144.95	6170	6170	5700	7990	4310	6150	5793.18	2.22	0	-8205	6363	6256	6083	5976	5803	6310	6030	10	1840	100	3810	10	1	9805000	564	37.58	1.50	12	0.59	153.00	3828.00	30950	20230630	-81.42	5700	20240419	0.88	13410	-57.12	20240103	5700	0.88	20240419	30950	-81.42	20230630	5700	0.88	20240419	2.32	N	440320	100	9 억		217236	N	N	0	N	00	N
62	20240419	121158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5750	-400	5	-6.50	220074230	37754	93.95	6170	6170	5700	7990	4310	6150	5829.16	2.22	0	-5606	6363	6256	6083	5976	5803	6310	6030	10	1840	100	3810	10	1	9805000	564	37.58	1.50	12	0.39	153.00	3828.00	30950	20230630	-81.42	5700	20240419	0.88	13410	-57.12	20240103	5700	0.88	20240419	30950	-81.42	20230630	5700	0.88	20240419	2.32	N	440320	100	9 억		217236	N	N	0	N	00	N
63	20240419	111215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-300	5	-4.88	99434440	16730	41.63	6170	6170	5820	7990	4310	6150	5943.48	2.22	0	-10311	6363	6256	6083	5976	5803	6310	6030	10	1840	100	3810	10	1	9805000	574	38.24	1.53	12	0.17	153.00	3828.00	30950	20230630	-81.10	5700	20231031	2.63	13410	-56.38	20240103	5700	2.63	20240417	30950	-81.10	20230630	5700	2.63	20231031	2.32	N	440320	100	9 억		217236	N	N	0	N	00	N
64	20240419	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-150	5	-2.44	45718750	7627	18.98	6170	6170	5940	7990	4310	6150	5994.33	2.22	0	-2623	6363	6256	6083	5976	5803	6310	6030	10	1840	100	3810	10	1	9805000	588	39.22	1.57	12	0.08	153.00	3828.00	30950	20230630	-80.61	5700	20231031	5.26	13410	-55.26	20240103	5700	5.26	20240417	30950	-80.61	20230630	5700	5.26	20231031	2.32	N	440320	100	9 억		217236	N	N	0	N	00	N
65	20240419	091159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-60	5	-0.98	3486180	568	1.41	6170	6170	6090	7990	4310	6150	6137.64	2.22	0	-432	6363	6256	6083	5976	5803	6310	6030	10	1840	100	3810	10	1	9805000	597	39.80	1.59	12	0.01	153.00	3828.00	30950	20230630	-80.32	5700	20231031	6.84	13410	-54.59	20240103	5700	6.84	20240417	30950	-80.32	20230630	5700	6.84	20231031	2.32	N	440320	100	9 억		217236	N	N	0	N	00	N
66	20240418	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	150	2	2.50	244087600	40130	67.93	6000	6190	5910	7800	4200	6000	6082.51	2.29	0	-6994	6200	6100	5900	5800	5600	6150	5850	10	1800	100	3720	10	1	9805000	603	40.20	1.61	12	0.41	153.00	3828.00	30950	20230630	-80.13	5700	20231031	7.89	13410	-54.14	20240103	5700	7.89	20240417	30950	-80.13	20230630	5700	7.89	20231031	2.32	N	440320	100	9 억		224230	N	N	0	N	00	N
67	20240418	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	150	2	2.50	239092170	39318	66.55	6000	6190	5910	7800	4200	6000	6081.07	2.29	0	-6768	6200	6100	5900	5800	5600	6150	5850	10	1800	100	3720	10	1	9805000	603	40.20	1.61	12	0.40	153.00	3828.00	30950	20230630	-80.13	5700	20231031	7.89	13410	-54.14	20240103	5700	7.89	20240417	30950	-80.13	20230630	5700	7.89	20231031	2.32	N	440320	100	9 억		224230	N	N	0	N	00	N
68	20240418	141206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	140	2	2.33	206619840	34030	57.60	6000	6190	5910	7800	4200	6000	6071.79	2.29	0	-4448	6200	6100	5900	5800	5600	6150	5850	10	1800	100	3720	10	1	9805000	602	40.13	1.60	12	0.35	153.00	3828.00	30950	20230630	-80.16	5700	20231031	7.72	13410	-54.21	20240103	5700	7.72	20240417	30950	-80.16	20230630	5700	7.72	20231031	2.32	N	440320	100	9 억		224230	N	N	0	N	00	N
69	20240418	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	80	2	1.33	168810900	27881	47.19	6000	6140	5910	7800	4200	6000	6054.78	2.29	0	-2720	6200	6100	5900	5800	5600	6150	5850	10	1800	100	3720	10	1	9805000	596	39.74	1.59	12	0.28	153.00	3828.00	30950	20230630	-80.36	5700	20231031	6.67	13410	-54.66	20240103	5700	6.67	20240417	30950	-80.36	20230630	5700	6.67	20231031	2.32	N	440320	100	9 억		224230	N	N	0	N	00	N
70	20240418	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	100	2	1.67	157288590	25988	43.99	6000	6140	5910	7800	4200	6000	6052.44	2.29	0	-2890	6200	6100	5900	5800	5600	6150	5850	10	1800	100	3720	10	1	9805000	598	39.87	1.59	12	0.27	153.00	3828.00	30950	20230630	-80.29	5700	20231031	7.02	13410	-54.51	20240103	5700	7.02	20240417	30950	-80.29	20230630	5700	7.02	20231031	2.32	N	440320	100	9 억		224230	N	N	0	N	00	N
71	20240418	111203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	70	2	1.17	141446380	23379	39.57	6000	6140	5910	7800	4200	6000	6050.24	2.29	0	-2804	6200	6100	5900	5800	5600	6150	5850	10	1800	100	3720	10	1	9805000	595	39.67	1.59	12	0.24	153.00	3828.00	30950	20230630	-80.39	5700	20231031	6.49	13410	-54.74	20240103	5700	6.49	20240417	30950	-80.39	20230630	5700	6.49	20231031	2.32	N	440320	100	9 억		224230	N	N	0	N	00	N
72	20240418	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	10	2	0.17	122703770	20277	34.32	6000	6140	5910	7800	4200	6000	6051.49	2.29	0	-3311	6200	6100	5900	5800	5600	6150	5850	10	1800	100	3720	10	1	9805000	589	39.28	1.57	12	0.21	153.00	3828.00	30950	20230630	-80.58	5700	20231031	5.44	13410	-55.18	20240103	5700	5.44	20240417	30950	-80.58	20230630	5700	5.44	20231031	2.32	N	440320	100	9 억		224230	N	N	0	N	00	N
73	20240418	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	20	2	0.33	33831610	5644	9.55	6000	6050	5910	7800	4200	6000	5994.22	2.29	0	-2815	6200	6100	5900	5800	5600	6150	5850	10	1800	100	3720	10	1	9805000	590	39.35	1.57	12	0.06	153.00	3828.00	30950	20230630	-80.55	5700	20231031	5.61	13410	-55.11	20240103	5700	5.61	20240417	30950	-80.55	20230630	5700	5.61	20231031	2.32	N	440320	100	9 억		224230	N	N	0	N	00	N
74	20240417	161145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6000	250	2	4.35	340253720	57917	103.78	5750	6000	5700	7470	4030	5750	5872.08	2.20	0	8270	6116	5932	5836	5652	5556	5885	5605	10	1720	100	3560	10	1	9805000	588	39.22	1.57	12	0.59	153.00	3828.00	30950	20230630	-80.61	5700	20240417	5.26	13410	-55.26	20240103	5700	5.26	20240417	30950	-80.61	20230630	5700	5.26	20240417	2.37	N	440320	100	9 억		216062	N	N	0	N	00	N
75	20240417	151203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5880	130	2	2.26	286283760	48876	87.58	5750	5990	5700	7470	4030	5750	5857.35	2.20	0	11571	6116	5932	5836	5652	5556	5885	5605	10	1720	100	3560	10	1	9805000	577	38.43	1.54	12	0.50	153.00	3828.00	30950	20230630	-81.00	5700	20240417	3.16	13410	-56.15	20240103	5700	3.16	20240417	30950	-81.00	20230630	5700	3.16	20240417	2.37	N	440320	100	9 억		216062	N	N	0	N	00	N
76	20240417	141201	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5910	160	2	2.78	261369670	44618	79.95	5750	5990	5700	7470	4030	5750	5857.94	2.20	0	13382	6116	5932	5836	5652	5556	5885	5605	10	1720	100	3560	10	1	9805000	579	38.63	1.54	12	0.46	153.00	3828.00	30950	20230630	-80.90	5700	20240417	3.68	13410	-55.93	20240103	5700	3.68	20240417	30950	-80.90	20230630	5700	3.68	20240417	2.37	N	440320	100	9 억		216062	N	N	0	N	00	N
77	20240417	131202	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5850	100	2	1.74	212346100	36258	64.97	5750	5990	5700	7470	4030	5750	5856.53	2.20	0	9699	6116	5932	5836	5652	5556	5885	5605	10	1720	100	3560	10	1	9805000	574	38.24	1.53	12	0.37	153.00	3828.00	30950	20230630	-81.10	5700	20240417	2.63	13410	-56.38	20240103	5700	2.63	20240417	30950	-81.10	20230630	5700	2.63	20240417	2.37	N	440320	100	9 억		216062	N	N	0	N	00	N
78	20240417	121202	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5810	60	2	1.04	203133290	34677	62.14	5750	5990	5700	7470	4030	5750	5857.87	2.20	0	10334	6116	5932	5836	5652	5556	5885	5605	10	1720	100	3560	10	1	9805000	570	37.97	1.52	12	0.35	153.00	3828.00	30950	20230630	-81.23	5700	20240417	1.93	13410	-56.67	20240103	5700	1.93	20240417	30950	-81.23	20230630	5700	1.93	20240417	2.37	N	440320	100	9 억		216062	N	N	0	N	00	N
79	20240417	111207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5810	60	2	1.04	185519980	31632	56.68	5750	5990	5700	7470	4030	5750	5864.95	2.20	0	10987	6116	5932	5836	5652	5556	5885	5605	10	1720	100	3560	10	1	9805000	570	37.97	1.52	12	0.32	153.00	3828.00	30950	20230630	-81.23	5700	20240417	1.93	13410	-56.67	20240103	5700	1.93	20240417	30950	-81.23	20230630	5700	1.93	20240417	2.37	N	440320	100	9 억		216062	N	N	0	N	00	N
80	20240417	101156	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5890	140	2	2.43	162845990	27736	49.70	5750	5990	5700	7470	4030	5750	5871.29	2.20	0	11589	6116	5932	5836	5652	5556	5885	5605	10	1720	100	3560	10	1	9805000	578	38.50	1.54	12	0.28	153.00	3828.00	30950	20230630	-80.97	5700	20240417	3.33	13410	-56.08	20240103	5700	3.33	20240417	30950	-80.97	20230630	5700	3.33	20240417	2.37	N	440320	100	9 억		216062	N	N	0	N	00	N
81	20240417	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	170	2	2.96	23096990	3944	7.07	5750	5940	5750	7470	4030	5750	5856.23	2.20	0	2211	6116	5932	5836	5652	5556	5885	5605	10	1720	100	3560	10	1	9805000	580	38.69	1.55	12	0.04	153.00	3828.00	30950	20230630	-80.87	5700	20231031	3.86	13410	-55.85	20240103	5740	3.14	20240416	30950	-80.87	20230630	5700	3.86	20231031	2.37	N	440320	100	9 억		216062	N	N	0	N	00	N
82	20240416	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-230	5	-3.85	316230250	54147	95.10	5970	6020	5740	7770	4190	5980	5841.53	2.13	0	7158	6246	6112	5996	5862	5746	6055	5805	10	1790	100	3700	10	1	9805000	564	37.58	1.50	12	0.55	153.00	3828.00	30950	20230630	-81.42	5700	20231031	0.88	13410	-57.12	20240103	5740	0.17	20240416	30950	-81.42	20230630	5700	0.88	20231031	2.43	N	440320	100	9 억		208894	N	N	0	N	00	N
83	20240416	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-140	5	-2.34	277966640	47495	83.41	5970	6020	5740	7770	4190	5980	5852.54	2.13	0	5606	6246	6112	5996	5862	5746	6055	5805	10	1790	100	3700	10	1	9805000	573	38.17	1.53	12	0.48	153.00	3828.00	30950	20230630	-81.13	5700	20231031	2.46	13410	-56.45	20240103	5740	1.74	20240416	30950	-81.13	20230630	5700	2.46	20231031	2.43	N	440320	100	9 억		208894	N	N	0	N	00	N
84	20240416	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-180	5	-3.01	204814820	34921	61.33	5970	6020	5740	7770	4190	5980	5865.09	2.13	0	1135	6246	6112	5996	5862	5746	6055	5805	10	1790	100	3700	10	1	9805000	569	37.91	1.52	12	0.36	153.00	3828.00	30950	20230630	-81.26	5700	20231031	1.75	13410	-56.75	20240103	5740	1.05	20240416	30950	-81.26	20230630	5700	1.75	20231031	2.43	N	440320	100	9 억		208894	N	N	0	N	00	N
85	20240416	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-90	5	-1.51	200038790	34100	59.89	5970	6020	5740	7770	4190	5980	5866.24	2.13	0	1378	6246	6112	5996	5862	5746	6055	5805	10	1790	100	3700	10	1	9805000	578	38.50	1.54	12	0.35	153.00	3828.00	30950	20230630	-80.97	5700	20231031	3.33	13410	-56.08	20240103	5740	2.61	20240416	30950	-80.97	20230630	5700	3.33	20231031	2.43	N	440320	100	9 억		208894	N	N	0	N	00	N
86	20240416	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-60	5	-1.00	192626070	32840	57.68	5970	6020	5740	7770	4190	5980	5865.59	2.13	0	2413	6246	6112	5996	5862	5746	6055	5805	10	1790	100	3700	10	1	9805000	580	38.69	1.55	12	0.33	153.00	3828.00	30950	20230630	-80.87	5700	20231031	3.86	13410	-55.85	20240103	5740	3.14	20240416	30950	-80.87	20230630	5700	3.86	20231031	2.43	N	440320	100	9 억		208894	N	N	0	N	00	N
87	20240416	111151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-200	5	-3.34	166890220	28417	49.91	5970	6020	5740	7770	4190	5980	5872.90	2.13	0	2225	6246	6112	5996	5862	5746	6055	5805	10	1790	100	3700	10	1	9805000	567	37.78	1.51	12	0.29	153.00	3828.00	30950	20230630	-81.32	5700	20231031	1.40	13410	-56.90	20240103	5740	0.70	20240416	30950	-81.32	20230630	5700	1.40	20231031	2.43	N	440320	100	9 억		208894	N	N	0	N	00	N
88	20240416	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-180	5	-3.01	113680440	19213	33.74	5970	6020	5800	7770	4190	5980	5916.85	2.13	0	1203	6246	6112	5996	5862	5746	6055	5805	10	1790	100	3700	10	1	9805000	569	37.91	1.52	12	0.20	153.00	3828.00	30950	20230630	-81.26	5700	20231031	1.75	13410	-56.75	20240103	5800	0.00	20240416	30950	-81.26	20230630	5700	1.75	20231031	2.43	N	440320	100	9 억		208894	N	N	0	N	00	N
89	20240416	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-50	5	-0.84	64763760	10884	19.12	5970	6020	5800	7770	4190	5980	5950.36	2.13	0	-1086	6246	6112	5996	5862	5746	6055	5805	10	1790	100	3700	10	1	9805000	581	38.76	1.55	12	0.11	153.00	3828.00	30950	20230630	-80.84	5700	20231031	4.04	13410	-55.78	20240103	5800	2.24	20240416	30950	-80.84	20230630	5700	4.04	20231031	2.43	N	440320	100	9 억		208894	N	N	0	N	00	N
90	20240415	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-150	5	-2.45	336869590	56607	151.84	6130	6130	5880	7960	4300	6130	5950.88	1.92	0	20890	6476	6302	6206	6032	5936	6255	5985	10	1830	100	3800	10	1	9805000	586	39.08	1.56	12	0.58	153.00	3828.00	30950	20230630	-80.68	5700	20231031	4.91	13410	-55.41	20240103	5880	1.70	20240415	30950	-80.68	20230630	5700	4.91	20231031	2.43	N	440320	100	9 억		188395	N	N	0	N	00	N
91	20240415	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-170	5	-2.77	321868180	54097	145.11	6130	6130	5880	7960	4300	6130	5949.83	1.92	0	20636	6476	6302	6206	6032	5936	6255	5985	10	1830	100	3800	10	1	9805000	584	38.95	1.56	12	0.55	153.00	3828.00	30950	20230630	-80.74	5700	20231031	4.56	13410	-55.56	20240103	5880	1.36	20240415	30950	-80.74	20230630	5700	4.56	20231031	2.43	N	440320	100	9 억		188395	N	N	0	N	00	N
92	20240415	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-130	5	-2.12	291123600	48933	131.25	6130	6130	5880	7960	4300	6130	5949.43	1.92	0	17715	6476	6302	6206	6032	5936	6255	5985	10	1830	100	3800	10	1	9805000	588	39.22	1.57	12	0.50	153.00	3828.00	30950	20230630	-80.61	5700	20231031	5.26	13410	-55.26	20240103	5880	2.04	20240415	30950	-80.61	20230630	5700	5.26	20231031	2.43	N	440320	100	9 억		188395	N	N	0	N	00	N
93	20240415	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-110	5	-1.79	253710670	42654	114.41	6130	6130	5880	7960	4300	6130	5948.11	1.92	0	16079	6476	6302	6206	6032	5936	6255	5985	10	1830	100	3800	10	1	9805000	590	39.35	1.57	12	0.44	153.00	3828.00	30950	20230630	-80.55	5700	20231031	5.61	13410	-55.11	20240103	5880	2.38	20240415	30950	-80.55	20230630	5700	5.61	20231031	2.43	N	440320	100	9 억		188395	N	N	0	N	00	N
94	20240415	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-150	5	-2.45	246880110	41509	111.34	6130	6130	5880	7960	4300	6130	5947.63	1.92	0	16079	6476	6302	6206	6032	5936	6255	5985	10	1830	100	3800	10	1	9805000	586	39.08	1.56	12	0.42	153.00	3828.00	30950	20230630	-80.68	5700	20231031	4.91	13410	-55.41	20240103	5880	1.70	20240415	30950	-80.68	20230630	5700	4.91	20231031	2.43	N	440320	100	9 억		188395	N	N	0	N	00	N
95	20240415	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-190	5	-3.10	221477080	37228	99.86	6130	6130	5880	7960	4300	6130	5949.21	1.92	0	14791	6476	6302	6206	6032	5936	6255	5985	10	1830	100	3800	10	1	9805000	582	38.82	1.55	12	0.38	153.00	3828.00	30950	20230630	-80.81	5700	20231031	4.21	13410	-55.70	20240103	5880	1.02	20240415	30950	-80.81	20230630	5700	4.21	20231031	2.43	N	440320	100	9 억		188395	N	N	0	N	00	N
96	20240415	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-120	5	-1.96	137027470	23020	61.75	6130	6130	5880	7960	4300	6130	5952.54	1.92	0	5530	6476	6302	6206	6032	5936	6255	5985	10	1830	100	3800	10	1	9805000	589	39.28	1.57	12	0.23	153.00	3828.00	30950	20230630	-80.58	5700	20231031	5.44	13410	-55.18	20240103	5880	2.21	20240415	30950	-80.58	20230630	5700	5.44	20231031	2.43	N	440320	100	9 억		188395	N	N	0	N	00	N
97	20240415	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-150	5	-2.45	46253920	7727	20.73	6130	6130	5910	7960	4300	6130	5986.01	1.92	0	-1997	6476	6302	6206	6032	5936	6255	5985	10	1830	100	3800	10	1	9805000	586	39.08	1.56	12	0.08	153.00	3828.00	30950	20230630	-80.68	5700	20231031	4.91	13410	-55.41	20240103	5910	1.18	20240415	30950	-80.68	20230630	5700	4.91	20231031	2.43	N	440320	100	9 억		188395	N	N	0	N	00	N
98	20240412	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-180	5	-2.85	231003920	37230	32.90	6320	6380	6110	8200	4420	6310	6204.79	2.06	0	-13279	6843	6576	6293	6026	5743	6435	5885	10	1890	100	3910	10	1	9805000	601	40.07	1.60	12	0.38	153.00	3828.00	30950	20230630	-80.19	5700	20231031	7.54	13410	-54.29	20240103	5990	2.34	20240408	30950	-80.19	20230630	5700	7.54	20231031	2.40	N	440320	100	9 억		201618	N	N	0	N	00	N
99	20240412	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-180	5	-2.85	209475250	33712	29.79	6320	6380	6120	8200	4420	6310	6213.67	2.06	0	-12239	6843	6576	6293	6026	5743	6435	5885	10	1890	100	3910	10	1	9805000	601	40.07	1.60	12	0.34	153.00	3828.00	30950	20230630	-80.19	5700	20231031	7.54	13410	-54.29	20240103	5990	2.34	20240408	30950	-80.19	20230630	5700	7.54	20231031	2.40	N	440320	100	9 억		201618	N	N	0	N	00	N
100	20240412	141133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-140	5	-2.22	186755150	30008	26.52	6320	6380	6120	8200	4420	6310	6223.51	2.06	0	-11024	6843	6576	6293	6026	5743	6435	5885	10	1890	100	3910	10	1	9805000	605	40.33	1.61	12	0.31	153.00	3828.00	30950	20230630	-80.06	5700	20231031	8.25	13410	-53.99	20240103	5990	3.01	20240408	30950	-80.06	20230630	5700	8.25	20231031	2.40	N	440320	100	9 억		201618	N	N	0	N	00	N
101	20240412	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-140	5	-2.22	152193750	24383	21.55	6320	6380	6140	8200	4420	6310	6241.80	2.06	0	-10585	6843	6576	6293	6026	5743	6435	5885	10	1890	100	3910	10	1	9805000	605	40.33	1.61	12	0.25	153.00	3828.00	30950	20230630	-80.06	5700	20231031	8.25	13410	-53.99	20240103	5990	3.01	20240408	30950	-80.06	20230630	5700	8.25	20231031	2.40	N	440320	100	9 억		201618	N	N	0	N	00	N
102	20240412	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-130	5	-2.06	123859490	19789	17.49	6320	6380	6160	8200	4420	6310	6259.01	2.06	0	-9632	6843	6576	6293	6026	5743	6435	5885	10	1890	100	3910	10	1	9805000	606	40.39	1.61	12	0.20	153.00	3828.00	30950	20230630	-80.03	5700	20231031	8.42	13410	-53.91	20240103	5990	3.17	20240408	30950	-80.03	20230630	5700	8.42	20231031	2.40	N	440320	100	9 억		201618	N	N	0	N	00	N
103	20240412	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-70	5	-1.11	88296930	14049	12.41	6320	6380	6210	8200	4420	6310	6284.93	2.06	0	-4285	6843	6576	6293	6026	5743	6435	5885	10	1890	100	3910	10	1	9805000	612	40.78	1.63	12	0.14	153.00	3828.00	30950	20230630	-79.84	5700	20231031	9.47	13410	-53.47	20240103	5990	4.17	20240408	30950	-79.84	20230630	5700	9.47	20231031	2.40	N	440320	100	9 억		201618	N	N	0	N	00	N
104	20240412	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-70	5	-1.11	68588550	10892	9.62	6320	6380	6230	8200	4420	6310	6297.15	2.06	0	-1872	6843	6576	6293	6026	5743	6435	5885	10	1890	100	3910	10	1	9805000	612	40.78	1.63	12	0.11	153.00	3828.00	30950	20230630	-79.84	5700	20231031	9.47	13410	-53.47	20240103	5990	4.17	20240408	30950	-79.84	20230630	5700	9.47	20231031	2.40	N	440320	100	9 억		201618	N	N	0	N	00	N
105	20240412	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-20	5	-0.32	18794540	2978	2.63	6320	6380	6290	8200	4420	6310	6311.13	2.06	0	-1173	6843	6576	6293	6026	5743	6435	5885	10	1890	100	3910	10	1	9805000	617	41.11	1.64	12	0.03	153.00	3828.00	30950	20230630	-79.68	5700	20231031	10.35	13410	-53.09	20240103	5990	5.01	20240408	30950	-79.68	20230630	5700	10.35	20231031	2.40	N	440320	100	9 억		201618	N	N	0	N	00	N
106	20240411	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	-180	5	-2.77	708214200	112967	130.51	6370	6560	6010	8430	4550	6490	6268.27	2.10	0	-2784	6770	6630	6350	6210	5930	6700	6280	10	1940	100	4020	10	1	9805000	619	41.24	1.65	12	1.15	153.00	3828.00	30950	20230630	-79.61	5700	20231031	10.70	13410	-52.95	20240103	5990	5.34	20240408	30950	-79.61	20230630	5700	10.70	20231031	2.40	N	440320	100	9 억		205587	N	N	0	N	00	N
107	20240411	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	-180	5	-2.77	701504050	111904	129.28	6370	6560	6010	8430	4550	6490	6267.88	2.10	0	-2762	6770	6630	6350	6210	5930	6700	6280	10	1940	100	4020	10	1	9805000	619	41.24	1.65	12	1.14	153.00	3828.00	30950	20230630	-79.61	5700	20231031	10.70	13410	-52.95	20240103	5990	5.34	20240408	30950	-79.61	20230630	5700	10.70	20231031	2.40	N	440320	100	9 억		205587	N	N	0	N	00	N
108	20240411	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-190	5	-2.93	685666360	109400	126.39	6370	6560	6010	8430	4550	6490	6266.57	2.10	0	-2433	6770	6630	6350	6210	5930	6700	6280	10	1940	100	4020	10	1	9805000	618	41.18	1.65	12	1.12	153.00	3828.00	30950	20230630	-79.64	5700	20231031	10.53	13410	-53.02	20240103	5990	5.18	20240408	30950	-79.64	20230630	5700	10.53	20231031	2.40	N	440320	100	9 억		205587	N	N	0	N	00	N
109	20240411	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-100	5	-1.54	610831940	97545	112.69	6370	6560	6010	8430	4550	6490	6260.97	2.10	0	-5821	6770	6630	6350	6210	5930	6700	6280	10	1940	100	4020	10	1	9805000	627	41.76	1.67	12	0.99	153.00	3828.00	30950	20230630	-79.35	5700	20231031	12.11	13410	-52.35	20240103	5990	6.68	20240408	30950	-79.35	20230630	5700	12.11	20231031	2.40	N	440320	100	9 억		205587	N	N	0	N	00	N
110	20240411	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-90	5	-1.39	588311980	94013	108.61	6370	6560	6010	8430	4550	6490	6256.62	2.10	0	-5584	6770	6630	6350	6210	5930	6700	6280	10	1940	100	4020	10	1	9805000	628	41.83	1.67	12	0.96	153.00	3828.00	30950	20230630	-79.32	5700	20231031	12.28	13410	-52.27	20240103	5990	6.84	20240408	30950	-79.32	20230630	5700	12.28	20231031	2.40	N	440320	100	9 억		205587	N	N	0	N	00	N
111	20240411	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-100	5	-1.54	572060230	91472	105.68	6370	6560	6010	8430	4550	6490	6252.74	2.10	0	-5259	6770	6630	6350	6210	5930	6700	6280	10	1940	100	4020	10	1	9805000	627	41.76	1.67	12	0.93	153.00	3828.00	30950	20230630	-79.35	5700	20231031	12.11	13410	-52.35	20240103	5990	6.68	20240408	30950	-79.35	20230630	5700	12.11	20231031	2.40	N	440320	100	9 억		205587	N	N	0	N	00	N
112	20240411	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	60	2	0.92	489028070	78588	90.79	6370	6550	6010	8430	4550	6490	6221.10	2.10	0	-3462	6770	6630	6350	6210	5930	6700	6280	10	1940	100	4020	10	1	9805000	642	42.81	1.71	12	0.80	153.00	3828.00	30950	20230630	-78.84	5700	20231031	14.91	13410	-51.16	20240103	5990	9.35	20240408	30950	-78.84	20230630	5700	14.91	20231031	2.40	N	440320	100	9 억		205587	N	N	0	N	00	N
113	20240411	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-420	5	-6.47	189985820	30800	35.58	6370	6430	6020	8430	4550	6490	6163.46	2.10	0	-6488	6770	6630	6350	6210	5930	6700	6280	10	1940	100	4020	10	1	9805000	595	39.67	1.59	12	0.31	153.00	3828.00	30950	20230630	-80.39	5700	20231031	6.49	13410	-54.74	20240103	5990	1.34	20240408	30950	-80.39	20230630	5700	6.49	20231031	2.40	N	440320	100	9 억		205587	N	N	0	N	00	N
114	20240409	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	420	2	6.92	538714510	85579	163.66	6070	6490	6070	7890	4250	6070	6291.17	2.13	0	-1322	6256	6162	6076	5982	5896	6120	5940	10	1820	100	3760	10	1	9805000	636	42.42	1.70	12	0.87	153.00	3828.00	30950	20230630	-79.03	5700	20231031	13.86	13410	-51.60	20240103	5990	8.35	20240408	30950	-79.03	20230630	5700	13.86	20231031	2.45	N	440320	100	9 억		209191	N	N	0	N	00	N
115	20240409	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	210	2	3.46	378134770	60690	116.06	6070	6330	6070	7890	4250	6070	6230.59	2.13	0	-2424	6256	6162	6076	5982	5896	6120	5940	10	1820	100	3760	10	1	9805000	616	41.05	1.64	12	0.62	153.00	3828.00	30950	20230630	-79.71	5700	20231031	10.18	13410	-53.17	20240103	5990	4.84	20240408	30950	-79.71	20230630	5700	10.18	20231031	2.45	N	440320	100	9 억		209191	N	N	0	N	00	N
116	20240409	141115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	150	2	2.47	325643590	52279	99.98	6070	6330	6070	7890	4250	6070	6228.96	2.13	0	-1016	6256	6162	6076	5982	5896	6120	5940	10	1820	100	3760	10	1	9805000	610	40.65	1.62	12	0.53	153.00	3828.00	30950	20230630	-79.90	5700	20231031	9.12	13410	-53.62	20240103	5990	3.84	20240408	30950	-79.90	20230630	5700	9.12	20231031	2.45	N	440320	100	9 억		209191	N	N	0	N	00	N
117	20240409	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	220	2	3.62	300436040	48249	92.27	6070	6330	6070	7890	4250	6070	6226.78	2.13	0	661	6256	6162	6076	5982	5896	6120	5940	10	1820	100	3760	10	1	9805000	617	41.11	1.64	12	0.49	153.00	3828.00	30950	20230630	-79.68	5700	20231031	10.35	13410	-53.09	20240103	5990	5.01	20240408	30950	-79.68	20230630	5700	10.35	20231031	2.45	N	440320	100	9 억		209191	N	N	0	N	00	N
118	20240409	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	170	2	2.80	270598000	43469	83.13	6070	6330	6070	7890	4250	6070	6225.08	2.13	0	1876	6256	6162	6076	5982	5896	6120	5940	10	1820	100	3760	10	1	9805000	612	40.78	1.63	12	0.44	153.00	3828.00	30950	20230630	-79.84	5700	20231031	9.47	13410	-53.47	20240103	5990	4.17	20240408	30950	-79.84	20230630	5700	9.47	20231031	2.45	N	440320	100	9 억		209191	N	N	0	N	00	N
119	20240409	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	140	2	2.31	250346960	40203	76.88	6070	6330	6070	7890	4250	6070	6227.07	2.13	0	1938	6256	6162	6076	5982	5896	6120	5940	10	1820	100	3760	10	1	9805000	609	40.59	1.62	12	0.41	153.00	3828.00	30950	20230630	-79.94	5700	20231031	8.95	13410	-53.69	20240103	5990	3.67	20240408	30950	-79.94	20230630	5700	8.95	20231031	2.45	N	440320	100	9 억		209191	N	N	0	N	00	N
120	20240409	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	180	2	2.97	167552700	26882	51.41	6070	6330	6070	7890	4250	6070	6232.90	2.13	0	2199	6256	6162	6076	5982	5896	6120	5940	10	1820	100	3760	10	1	9805000	613	40.85	1.63	12	0.27	153.00	3828.00	30950	20230630	-79.81	5700	20231031	9.65	13410	-53.39	20240103	5990	4.34	20240408	30950	-79.81	20230630	5700	9.65	20231031	2.45	N	440320	100	9 억		209191	N	N	0	N	00	N
121	20240409	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	60	2	0.99	11871140	1941	3.71	6070	6130	6070	7890	4250	6070	6115.99	2.13	0	753	6256	6162	6076	5982	5896	6120	5940	10	1820	100	3760	10	1	9805000	601	40.07	1.60	12	0.02	153.00	3828.00	30950	20230630	-80.19	5700	20231031	7.54	13410	-54.29	20240103	5990	2.34	20240408	30950	-80.19	20230630	5700	7.54	20231031	2.45	N	440320	100	9 억		209191	N	N	0	N	00	N
122	20240408	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-70	5	-1.14	313378260	51902	86.21	6170	6170	5990	7980	4300	6140	6037.57	2.06	0	7987	6386	6262	6176	6052	5966	6220	6010	10	1840	100	3800	10	1	9805000	595	39.67	1.59	12	0.53	153.00	3828.00	30950	20230630	-80.39	5700	20231031	6.49	13410	-54.74	20240103	5990	1.34	20240408	30950	-80.39	20230630	5700	6.49	20231031	2.51	N	440320	100	9 억		202390	N	N	0	N	00	N
123	20240408	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-90	5	-1.47	296884710	49180	81.69	6170	6170	5990	7980	4300	6140	6036.70	2.06	0	6775	6386	6262	6176	6052	5966	6220	6010	10	1840	100	3800	10	1	9805000	593	39.54	1.58	12	0.50	153.00	3828.00	30950	20230630	-80.45	5700	20231031	6.14	13410	-54.88	20240103	5990	1.00	20240408	30950	-80.45	20230630	5700	6.14	20231031	2.51	N	440320	100	9 억		202390	N	N	0	N	00	N
124	20240408	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-50	5	-0.81	219156790	36276	60.26	6170	6170	5990	7980	4300	6140	6041.37	2.06	0	1413	6386	6262	6176	6052	5966	6220	6010	10	1840	100	3800	10	1	9805000	597	39.80	1.59	12	0.37	153.00	3828.00	30950	20230630	-80.32	5700	20231031	6.84	13410	-54.59	20240103	5990	1.67	20240408	30950	-80.32	20230630	5700	6.84	20231031	2.51	N	440320	100	9 억		202390	N	N	0	N	00	N
125	20240408	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-30	5	-0.49	204982340	33946	56.39	6170	6170	5990	7980	4300	6140	6038.48	2.06	0	1444	6386	6262	6176	6052	5966	6220	6010	10	1840	100	3800	10	1	9805000	599	39.93	1.60	12	0.35	153.00	3828.00	30950	20230630	-80.26	5700	20231031	7.19	13410	-54.44	20240103	5990	2.00	20240408	30950	-80.26	20230630	5700	7.19	20231031	2.51	N	440320	100	9 억		202390	N	N	0	N	00	N
126	20240408	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-70	5	-1.14	180777250	29968	49.78	6170	6170	5990	7980	4300	6140	6032.34	2.06	0	541	6386	6262	6176	6052	5966	6220	6010	10	1840	100	3800	10	1	9805000	595	39.67	1.59	12	0.31	153.00	3828.00	30950	20230630	-80.39	5700	20231031	6.49	13410	-54.74	20240103	5990	1.34	20240408	30950	-80.39	20230630	5700	6.49	20231031	2.51	N	440320	100	9 억		202390	N	N	0	N	00	N
127	20240408	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-130	5	-2.12	157936460	26179	43.49	6170	6170	5990	7980	4300	6140	6032.94	2.06	0	-2257	6386	6262	6176	6052	5966	6220	6010	10	1840	100	3800	10	1	9805000	589	39.28	1.57	12	0.27	153.00	3828.00	30950	20230630	-80.58	5700	20231031	5.44	13410	-55.18	20240103	5990	0.33	20240408	30950	-80.58	20230630	5700	5.44	20231031	2.51	N	440320	100	9 억		202390	N	N	0	N	00	N
128	20240408	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-30	5	-0.49	81642600	13490	22.41	6170	6170	5990	7980	4300	6140	6052.08	2.06	0	-3493	6386	6262	6176	6052	5966	6220	6010	10	1840	100	3800	10	1	9805000	599	39.93	1.60	12	0.14	153.00	3828.00	30950	20230630	-80.26	5700	20231031	7.19	13410	-54.44	20240103	5990	2.00	20240408	30950	-80.26	20230630	5700	7.19	20231031	2.51	N	440320	100	9 억		202390	N	N	0	N	00	N
129	20240408	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-80	5	-1.30	16590620	2723	4.52	6170	6170	6010	7980	4300	6140	6092.77	2.06	0	-1567	6386	6262	6176	6052	5966	6220	6010	10	1840	100	3800	10	1	9805000	594	39.61	1.58	12	0.03	153.00	3828.00	30950	20230630	-80.42	5700	20231031	6.32	13410	-54.81	20240103	6010	0.83	20240408	30950	-80.42	20230630	5700	6.32	20231031	2.51	N	440320	100	9 억		202390	N	N	0	N	00	N
130	20240405	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-130	5	-2.07	370889160	60191	142.66	6270	6300	6090	8150	4390	6270	6161.91	2.02	0	5297	6550	6410	6320	6180	6090	6365	6135	10	1880	100	3880	10	1	9805000	602	40.13	1.60	12	0.61	153.00	3828.00	30950	20230630	-80.16	5700	20231031	7.72	13410	-54.21	20240103	6090	0.82	20240405	30950	-80.16	20230630	5700	7.72	20231031	2.55	N	440320	100	9 억		198463	N	N	0	N	00	N
131	20240405	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-100	5	-1.59	348616620	56565	134.07	6270	6300	6090	8150	4390	6270	6163.12	2.02	0	4712	6550	6410	6320	6180	6090	6365	6135	10	1880	100	3880	10	1	9805000	605	40.33	1.61	12	0.58	153.00	3828.00	30950	20230630	-80.06	5700	20231031	8.25	13410	-53.99	20240103	6090	1.31	20240405	30950	-80.06	20230630	5700	8.25	20231031	2.55	N	440320	100	9 억		198463	N	N	0	N	00	N
132	20240405	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-140	5	-2.23	277429670	44951	106.54	6270	6300	6090	8150	4390	6270	6171.82	2.02	0	-1230	6550	6410	6320	6180	6090	6365	6135	10	1880	100	3880	10	1	9805000	601	40.07	1.60	12	0.46	153.00	3828.00	30950	20230630	-80.19	5700	20231031	7.54	13410	-54.29	20240103	6090	0.66	20240405	30950	-80.19	20230630	5700	7.54	20231031	2.55	N	440320	100	9 억		198463	N	N	0	N	00	N
133	20240405	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-150	5	-2.39	256302400	41503	98.37	6270	6300	6090	8150	4390	6270	6175.52	2.02	0	-2040	6550	6410	6320	6180	6090	6365	6135	10	1880	100	3880	10	1	9805000	600	40.00	1.60	12	0.42	153.00	3828.00	30950	20230630	-80.23	5700	20231031	7.37	13410	-54.36	20240103	6090	0.49	20240405	30950	-80.23	20230630	5700	7.37	20231031	2.55	N	440320	100	9 억		198463	N	N	0	N	00	N
134	20240405	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-70	5	-1.12	208392990	33673	79.81	6270	6300	6090	8150	4390	6270	6188.73	2.02	0	-1511	6550	6410	6320	6180	6090	6365	6135	10	1880	100	3880	10	1	9805000	608	40.52	1.62	12	0.34	153.00	3828.00	30950	20230630	-79.97	5700	20231031	8.77	13410	-53.77	20240103	6090	1.81	20240405	30950	-79.97	20230630	5700	8.77	20231031	2.55	N	440320	100	9 억		198463	N	N	0	N	00	N
135	20240405	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-20	5	-0.32	157278230	25413	60.23	6270	6300	6090	8150	4390	6270	6188.89	2.02	0	1470	6550	6410	6320	6180	6090	6365	6135	10	1880	100	3880	10	1	9805000	613	40.85	1.63	12	0.26	153.00	3828.00	30950	20230630	-79.81	5700	20231031	9.65	13410	-53.39	20240103	6090	2.63	20240405	30950	-79.81	20230630	5700	9.65	20231031	2.55	N	440320	100	9 억		198463	N	N	0	N	00	N
136	20240405	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	10	2	0.16	148306900	23978	56.83	6270	6300	6090	8150	4390	6270	6185.12	2.02	0	2859	6550	6410	6320	6180	6090	6365	6135	10	1880	100	3880	10	1	9805000	616	41.05	1.64	12	0.24	153.00	3828.00	30950	20230630	-79.71	5700	20231031	10.18	13410	-53.17	20240103	6090	3.12	20240405	30950	-79.71	20230630	5700	10.18	20231031	2.55	N	440320	100	9 억		198463	N	N	0	N	00	N
137	20240405	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-120	5	-1.91	38326090	6185	14.66	6270	6300	6150	8150	4390	6270	6196.62	2.02	0	-1959	6550	6410	6320	6180	6090	6365	6135	10	1880	100	3880	10	1	9805000	603	40.20	1.61	12	0.06	153.00	3828.00	30950	20230630	-80.13	5700	20231031	7.89	13410	-54.14	20240103	6150	0.00	20240405	30950	-80.13	20230630	5700	7.89	20231031	2.55	N	440320	100	9 억		198463	N	N	0	N	00	N
138	20240404	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-110	5	-1.72	266023350	42096	52.92	6410	6460	6230	8290	4470	6380	6319.51	2.11	0	-7482	6726	6552	6396	6222	6066	6475	6145	10	1910	100	3950	10	1	9805000	615	40.98	1.64	12	0.43	153.00	3828.00	30950	20230630	-79.74	5700	20231031	10.00	13410	-53.24	20240103	6230	0.64	20240404	30950	-79.74	20230630	5700	10.00	20231031	2.65	N	440320	100	9 억		207336	N	N	0	N	00	N
139	20240404	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-90	5	-1.41	244362530	38635	48.57	6410	6460	6240	8290	4470	6380	6324.90	2.11	0	-6245	6726	6552	6396	6222	6066	6475	6145	10	1910	100	3950	10	1	9805000	617	41.11	1.64	12	0.39	153.00	3828.00	30950	20230630	-79.68	5700	20231031	10.35	13410	-53.09	20240103	6240	0.80	20240404	30950	-79.68	20230630	5700	10.35	20231031	2.65	N	440320	100	9 억		207336	N	N	0	N	00	N
140	20240404	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	-10	5	-0.16	154244140	24274	30.52	6410	6460	6270	8290	4470	6380	6354.29	2.11	0	-6435	6726	6552	6396	6222	6066	6475	6145	10	1910	100	3950	10	1	9805000	625	41.63	1.66	12	0.25	153.00	3828.00	30950	20230630	-79.42	5700	20231031	11.75	13410	-52.50	20240103	6240	2.08	20240403	30950	-79.42	20230630	5700	11.75	20231031	2.65	N	440320	100	9 억		207336	N	N	0	N	00	N
141	20240404	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	-50	5	-0.78	144852430	22793	28.66	6410	6460	6270	8290	4470	6380	6355.13	2.11	0	-6818	6726	6552	6396	6222	6066	6475	6145	10	1910	100	3950	10	1	9805000	621	41.37	1.65	12	0.23	153.00	3828.00	30950	20230630	-79.55	5700	20231031	11.05	13410	-52.80	20240103	6240	1.44	20240403	30950	-79.55	20230630	5700	11.05	20231031	2.65	N	440320	100	9 억		207336	N	N	0	N	00	N
142	20240404	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-40	5	-0.63	129137180	20306	25.53	6410	6460	6270	8290	4470	6380	6359.56	2.11	0	-6498	6726	6552	6396	6222	6066	6475	6145	10	1910	100	3950	10	1	9805000	622	41.44	1.66	12	0.21	153.00	3828.00	30950	20230630	-79.52	5700	20231031	11.23	13410	-52.72	20240103	6240	1.60	20240403	30950	-79.52	20230630	5700	11.23	20231031	2.65	N	440320	100	9 억		207336	N	N	0	N	00	N
143	20240404	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	-20	5	-0.31	96163160	15103	18.99	6410	6460	6270	8290	4470	6380	6367.16	2.11	0	-3827	6726	6552	6396	6222	6066	6475	6145	10	1910	100	3950	10	1	9805000	624	41.57	1.66	12	0.15	153.00	3828.00	30950	20230630	-79.45	5700	20231031	11.58	13410	-52.57	20240103	6240	1.92	20240403	30950	-79.45	20230630	5700	11.58	20231031	2.65	N	440320	100	9 억		207336	N	N	0	N	00	N
144	20240404	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	-70	5	-1.10	55075710	8671	10.90	6410	6420	6270	8290	4470	6380	6351.71	2.11	0	-2082	6726	6552	6396	6222	6066	6475	6145	10	1910	100	3950	10	1	9805000	619	41.24	1.65	12	0.09	153.00	3828.00	30950	20230630	-79.61	5700	20231031	10.70	13410	-52.95	20240103	6240	1.12	20240403	30950	-79.61	20230630	5700	10.70	20231031	2.65	N	440320	100	9 억		207336	N	N	0	N	00	N
145	20240404	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	30	2	0.47	13340130	2089	2.63	6410	6410	6270	8290	4470	6380	6385.89	2.11	0	-1224	6726	6552	6396	6222	6066	6475	6145	10	1910	100	3950	10	1	9805000	629	41.90	1.67	12	0.02	153.00	3828.00	30950	20230630	-79.29	5700	20231031	12.46	13410	-52.20	20240103	6240	2.72	20240403	30950	-79.29	20230630	5700	12.46	20231031	2.65	N	440320	100	9 억		207336	N	N	0	N	00	N
146	20240403	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	-110	5	-1.69	503528610	79538	108.24	6450	6570	6240	8430	4550	6490	6330.45	1.95	0	17320	6963	6726	6583	6346	6203	6655	6275	10	1940	100	4020	10	1	9805000	626	41.70	1.67	12	0.81	153.00	3828.00	30950	20230630	-79.39	5700	20231031	11.93	13410	-52.42	20240103	6240	2.24	20240403	30950	-79.39	20230630	5700	11.93	20231031	2.69	N	440320	100	9 억		191261	N	N	0	N	00	N
147	20240403	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-90	5	-1.39	492803640	77855	105.95	6450	6570	6240	8430	4550	6490	6329.74	1.95	0	17740	6963	6726	6583	6346	6203	6655	6275	10	1940	100	4020	10	1	9805000	628	41.83	1.67	12	0.79	153.00	3828.00	30950	20230630	-79.32	5700	20231031	12.28	13410	-52.27	20240103	6240	2.56	20240403	30950	-79.32	20230630	5700	12.28	20231031	2.69	N	440320	100	9 억		191261	N	N	0	N	00	N
148	20240403	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-170	5	-2.62	378783460	59778	81.35	6450	6570	6240	8430	4550	6490	6336.47	1.95	0	9637	6963	6726	6583	6346	6203	6655	6275	10	1940	100	4020	10	1	9805000	620	41.31	1.65	12	0.61	153.00	3828.00	30950	20230630	-79.58	5700	20231031	10.88	13410	-52.87	20240103	6240	1.28	20240403	30950	-79.58	20230630	5700	10.88	20231031	2.69	N	440320	100	9 억		191261	N	N	0	N	00	N
149	20240403	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	-140	5	-2.16	315105920	49664	67.58	6450	6570	6240	8430	4550	6490	6344.72	1.95	0	6856	6963	6726	6583	6346	6203	6655	6275	10	1940	100	4020	10	1	9805000	623	41.50	1.66	12	0.51	153.00	3828.00	30950	20230630	-79.48	5700	20231031	11.40	13410	-52.65	20240103	6240	1.76	20240403	30950	-79.48	20230630	5700	11.40	20231031	2.69	N	440320	100	9 억		191261	N	N	0	N	00	N
150	20240403	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	-140	5	-2.16	261218700	41127	55.97	6450	6570	6240	8430	4550	6490	6351.47	1.95	0	3839	6963	6726	6583	6346	6203	6655	6275	10	1940	100	4020	10	1	9805000	623	41.50	1.66	12	0.42	153.00	3828.00	30950	20230630	-79.48	5700	20231031	11.40	13410	-52.65	20240103	6240	1.76	20240403	30950	-79.48	20230630	5700	11.40	20231031	2.69	N	440320	100	9 억		191261	N	N	0	N	00	N
151	20240403	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-150	5	-2.31	234004360	36826	50.11	6450	6570	6240	8430	4550	6490	6354.28	1.95	0	3689	6963	6726	6583	6346	6203	6655	6275	10	1940	100	4020	10	1	9805000	622	41.44	1.66	12	0.38	153.00	3828.00	30950	20230630	-79.52	5700	20231031	11.23	13410	-52.72	20240103	6240	1.60	20240403	30950	-79.52	20230630	5700	11.23	20231031	2.69	N	440320	100	9 억		191261	N	N	0	N	00	N
152	20240403	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	-130	5	-2.00	149825490	23692	32.24	6450	6570	6240	8430	4550	6490	6323.80	1.95	0	1328	6963	6726	6583	6346	6203	6655	6275	10	1940	100	4020	10	1	9805000	624	41.57	1.66	12	0.24	153.00	3828.00	30950	20230630	-79.45	5700	20231031	11.58	13410	-52.57	20240103	6240	1.92	20240403	30950	-79.45	20230630	5700	11.58	20231031	2.69	N	440320	100	9 억		191261	N	N	0	N	00	N
153	20240403	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	-180	5	-2.77	41347890	6486	8.83	6450	6570	6300	8430	4550	6490	6374.73	1.95	0	-2907	6963	6726	6583	6346	6203	6655	6275	10	1940	100	4020	10	1	9805000	619	41.24	1.65	12	0.07	153.00	3828.00	30950	20230630	-79.61	5700	20231031	10.70	13410	-52.95	20240103	6300	0.16	20240403	30950	-79.61	20230630	5700	10.70	20231031	2.69	N	440320	100	9 억		191261	N	N	0	N	00	N
154	20240402	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	-330	5	-4.84	481619730	73427	201.47	6820	6820	6440	8860	4780	6820	6559.42	2.18	0	-22403	7000	6910	6760	6670	6520	6955	6715	10	2040	100	4220	10	1	9805000	636	42.42	1.70	12	0.75	153.00	3828.00	30950	20230630	-79.03	5700	20231031	13.86	13410	-51.60	20240103	6440	0.78	20240402	30950	-79.03	20230630	5700	13.86	20231031	2.69	N	440320	100	9 억		213842	N	N	0	N	00	N
155	20240402	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-360	5	-5.28	453389620	69069	189.51	6820	6820	6440	8860	4780	6820	6564.30	2.18	0	-19535	7000	6910	6760	6670	6520	6955	6715	10	2040	100	4220	10	1	9805000	633	42.22	1.69	12	0.70	153.00	3828.00	30950	20230630	-79.13	5700	20231031	13.33	13410	-51.83	20240103	6440	0.31	20240402	30950	-79.13	20230630	5700	13.33	20231031	2.69	N	440320	100	9 억		213842	N	N	0	N	00	N
156	20240402	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	-270	5	-3.96	378928520	57569	157.96	6820	6820	6490	8860	4780	6820	6582.16	2.18	0	-15347	7000	6910	6760	6670	6520	6955	6715	10	2040	100	4220	10	1	9805000	642	42.81	1.71	12	0.59	153.00	3828.00	30950	20230630	-78.84	5700	20231031	14.91	13410	-51.16	20240103	6470	1.24	20240319	30950	-78.84	20230630	5700	14.91	20231031	2.69	N	440320	100	9 억		213842	N	N	0	N	00	N
157	20240402	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	-270	5	-3.96	286938990	43448	119.21	6820	6820	6510	8860	4780	6820	6604.19	2.18	0	-14137	7000	6910	6760	6670	6520	6955	6715	10	2040	100	4220	10	1	9805000	642	42.81	1.71	12	0.44	153.00	3828.00	30950	20230630	-78.84	5700	20231031	14.91	13410	-51.16	20240103	6470	1.24	20240319	30950	-78.84	20230630	5700	14.91	20231031	2.69	N	440320	100	9 억		213842	N	N	0	N	00	N
158	20240402	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-280	5	-4.11	230013220	34754	95.36	6820	6820	6510	8860	4780	6820	6618.32	2.18	0	-13246	7000	6910	6760	6670	6520	6955	6715	10	2040	100	4220	10	1	9805000	641	42.75	1.71	12	0.35	153.00	3828.00	30950	20230630	-78.87	5700	20231031	14.74	13410	-51.23	20240103	6470	1.08	20240319	30950	-78.87	20230630	5700	14.74	20231031	2.69	N	440320	100	9 억		213842	N	N	0	N	00	N
159	20240402	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	-150	5	-2.20	163302740	24580	67.44	6820	6820	6570	8860	4780	6820	6643.72	2.18	0	-10800	7000	6910	6760	6670	6520	6955	6715	10	2040	100	4220	10	1	9805000	654	43.59	1.74	12	0.25	153.00	3828.00	30950	20230630	-78.45	5700	20231031	17.02	13410	-50.26	20240103	6470	3.09	20240319	30950	-78.45	20230630	5700	17.02	20231031	2.69	N	440320	100	9 억		213842	N	N	0	N	00	N
160	20240402	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-190	5	-2.79	118277280	17758	48.72	6820	6820	6600	8860	4780	6820	6660.51	2.18	0	-7499	7000	6910	6760	6670	6520	6955	6715	10	2040	100	4220	10	1	9805000	650	43.33	1.73	12	0.18	153.00	3828.00	30950	20230630	-78.58	5700	20231031	16.32	13410	-50.56	20240103	6470	2.47	20240319	30950	-78.58	20230630	5700	16.32	20231031	2.69	N	440320	100	9 억		213842	N	N	0	N	00	N
161	20240402	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-160	5	-2.35	20138110	2982	8.18	6820	6820	6660	8860	4780	6820	6753.22	2.18	0	-1327	7000	6910	6760	6670	6520	6955	6715	10	2040	100	4220	10	1	9805000	653	43.53	1.74	12	0.03	153.00	3828.00	30950	20230630	-78.48	5700	20231031	16.84	13410	-50.34	20240103	6470	2.94	20240319	30950	-78.48	20230630	5700	16.84	20231031	2.69	N	440320	100	9 억		213842	N	N	0	N	00	N
162	20240401	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	230	2	3.49	242501790	35903	79.11	6610	6850	6610	8560	4620	6590	6754.05	2.03	0	14679	6910	6750	6660	6500	6410	6705	6455	10	1970	100	4080	10	1	9805000	669	44.58	1.78	12	0.37	153.00	3828.00	30950	20230630	-77.96	5700	20231031	19.65	13410	-49.14	20240103	6470	5.41	20240319	30950	-77.96	20230630	5700	19.65	20231031	2.69	N	440320	100	9 억		199137	N	N	0	N	00	N
163	20240401	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	210	2	3.19	230590080	34154	75.25	6610	6850	6610	8560	4620	6590	6751.48	2.03	0	14925	6910	6750	6660	6500	6410	6705	6455	10	1970	100	4080	10	1	9805000	667	44.44	1.78	12	0.35	153.00	3828.00	30950	20230630	-78.03	5700	20231031	19.30	13410	-49.29	20240103	6470	5.10	20240319	30950	-78.03	20230630	5700	19.30	20231031	2.69	N	440320	100	9 억		199137	N	N	0	N	00	N
164	20240401	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	140	2	2.12	203363440	30116	66.36	6610	6850	6610	8560	4620	6590	6752.67	2.03	0	14331	6910	6750	6660	6500	6410	6705	6455	10	1970	100	4080	10	1	9805000	660	43.99	1.76	12	0.31	153.00	3828.00	30950	20230630	-78.26	5700	20231031	18.07	13410	-49.81	20240103	6470	4.02	20240319	30950	-78.26	20230630	5700	18.07	20231031	2.69	N	440320	100	9 억		199137	N	N	0	N	00	N
165	20240401	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	100	2	1.52	185307750	27416	60.41	6610	6850	6610	8560	4620	6590	6759.11	2.03	0	14132	6910	6750	6660	6500	6410	6705	6455	10	1970	100	4080	10	1	9805000	656	43.73	1.75	12	0.28	153.00	3828.00	30950	20230630	-78.38	5700	20231031	17.37	13410	-50.11	20240103	6470	3.40	20240319	30950	-78.38	20230630	5700	17.37	20231031	2.69	N	440320	100	9 억		199137	N	N	0	N	00	N
166	20240401	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	150	2	2.28	180030840	26628	58.67	6610	6850	6610	8560	4620	6590	6760.96	2.03	0	14152	6910	6750	6660	6500	6410	6705	6455	10	1970	100	4080	10	1	9805000	661	44.05	1.76	12	0.27	153.00	3828.00	30950	20230630	-78.22	5700	20231031	18.25	13410	-49.74	20240103	6470	4.17	20240319	30950	-78.22	20230630	5700	18.25	20231031	2.69	N	440320	100	9 억		199137	N	N	0	N	00	N
167	20240401	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	160	2	2.43	136751070	20174	44.45	6610	6850	6610	8560	4620	6590	6778.58	2.03	0	12882	6910	6750	6660	6500	6410	6705	6455	10	1970	100	4080	10	1	9805000	662	44.12	1.76	12	0.21	153.00	3828.00	30950	20230630	-78.19	5700	20231031	18.42	13410	-49.66	20240103	6470	4.33	20240319	30950	-78.19	20230630	5700	18.42	20231031	2.69	N	440320	100	9 억		199137	N	N	0	N	00	N
168	20240401	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	260	2	3.95	116782610	17249	38.01	6610	6850	6610	8560	4620	6590	6770.40	2.03	0	11852	6910	6750	6660	6500	6410	6705	6455	10	1970	100	4080	10	1	9805000	672	44.77	1.79	12	0.18	153.00	3828.00	30950	20230630	-77.87	5700	20231031	20.18	13410	-48.92	20240103	6470	5.87	20240319	30950	-77.87	20230630	5700	20.18	20231031	2.69	N	440320	100	9 억		199137	N	N	0	N	00	N
169	20240401	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	90	2	1.37	14350650	2148	4.73	6610	6720	6610	8560	4620	6590	6680.94	2.03	0	-50	6910	6750	6660	6500	6410	6705	6455	10	1970	100	4080	10	1	9805000	655	43.66	1.75	12	0.02	153.00	3828.00	30950	20230630	-78.42	5700	20231031	17.19	13410	-50.19	20240103	6470	3.25	20240319	30950	-78.42	20230630	5700	17.19	20231031	2.69	N	440320	100	9 억		199137	N	N	0	N	00	N