KissMeData/069410/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	160635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	5	2	0.10	293305480	61065	95.24	4740	4885	4740	6220	3350	4785	4803.18	0.56	0	-472	4915	4850	4785	4720	4655	4882	4752	51	1435	500	2870	5	1	10244824	491	-36.85	0.91	12	0.60	-130.00	5266.00	8450	20230919	-43.31	4400	20230727	8.86	7600	-36.97	20240126	4610	3.90	20240416	8450	-43.31	20230919	4400	8.86	20230727	7.08	N	069410	500	51 억		57729	N	N	11	N	00	N
3	20240430	150645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	30	2	0.63	252272320	52502	81.89	4740	4885	4740	6220	3350	4785	4805.00	0.56	0	-1056	4915	4850	4785	4720	4655	4882	4752	51	1435	500	2870	5	1	10244824	493	-37.04	0.91	12	0.51	-130.00	5266.00	8450	20230919	-43.02	4400	20230727	9.43	7600	-36.64	20240126	4610	4.45	20240416	8450	-43.02	20230919	4400	9.43	20230727	7.08	N	069410	500	51 억		57729	N	N	23	N	00	N
4	20240430	140645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	65	2	1.36	208143540	43333	67.59	4740	4885	4740	6220	3350	4785	4803.35	0.56	0	624	4915	4850	4785	4720	4655	4882	4752	51	1435	500	2870	5	1	10244824	497	-37.31	0.92	12	0.42	-130.00	5266.00	8450	20230919	-42.60	4400	20230727	10.23	7600	-36.18	20240126	4610	5.21	20240416	8450	-42.60	20230919	4400	10.23	20230727	7.08	N	069410	500	51 억		57729	N	N	23	N	00	N
5	20240430	130644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	45	2	0.94	188905540	39359	61.39	4740	4885	4740	6220	3350	4785	4799.55	0.56	0	1630	4915	4850	4785	4720	4655	4882	4752	51	1435	500	2870	5	1	10244824	495	-37.15	0.92	12	0.38	-130.00	5266.00	8450	20230919	-42.84	4400	20230727	9.77	7600	-36.45	20240126	4610	4.77	20240416	8450	-42.84	20230919	4400	9.77	20230727	7.08	N	069410	500	51 억		57729	N	N	23	N	00	N
6	20240430	120645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	50	2	1.04	182724830	38078	59.39	4740	4885	4740	6220	3350	4785	4798.70	0.56	0	2111	4915	4850	4785	4720	4655	4882	4752	51	1435	500	2870	5	1	10244824	495	-37.19	0.92	12	0.37	-130.00	5266.00	8450	20230919	-42.78	4400	20230727	9.89	7600	-36.38	20240126	4610	4.88	20240416	8450	-42.78	20230919	4400	9.89	20230727	7.08	N	069410	500	51 억		57729	N	N	23	N	00	N
7	20240430	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	65	2	1.36	171049225	35662	55.62	4740	4885	4740	6220	3350	4785	4796.40	0.56	0	3743	4915	4850	4785	4720	4655	4882	4752	51	1435	500	2870	5	1	10244824	497	-37.31	0.92	12	0.35	-130.00	5266.00	8450	20230919	-42.60	4400	20230727	10.23	7600	-36.18	20240126	4610	5.21	20240416	8450	-42.60	20230919	4400	10.23	20230727	7.08	N	069410	500	51 억		57729	N	N	23	N	00	N
8	20240430	100642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	45	2	0.94	142190095	29680	46.29	4740	4885	4740	6220	3350	4785	4790.77	0.56	0	3080	4915	4850	4785	4720	4655	4882	4752	51	1435	500	2870	5	1	10244824	495	-37.15	0.92	12	0.29	-130.00	5266.00	8450	20230919	-42.84	4400	20230727	9.77	7600	-36.45	20240126	4610	4.77	20240416	8450	-42.84	20230919	4400	9.77	20230727	7.08	N	069410	500	51 억		57729	N	N	23	N	00	N
9	20240430	090652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	0	3	0.00	60430070	12735	19.86	4740	4805	4740	6220	3350	4785	4745.20	0.56	0	2060	4915	4850	4785	4720	4655	4882	4752	51	1435	500	2870	5	1	10244824	490	-36.81	0.91	12	0.12	-130.00	5266.00	8450	20230919	-43.37	4400	20230727	8.75	7600	-37.04	20240126	4610	3.80	20240416	8450	-43.37	20230919	4400	8.75	20230727	7.08	N	069410	500	51 억		57729	N	N	23	N	00	N
10	20240429	160632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	70	2	1.48	301865275	62870	80.70	4765	4850	4720	6120	3305	4715	4801.68	0.36	0	20629	4815	4765	4740	4690	4665	4752	4677	51	1405	500	2820	5	1	10244824	490	-36.81	0.91	12	0.61	-130.00	5266.00	8450	20230919	-43.37	4400	20230727	8.75	7600	-37.04	20240126	4610	3.80	20240416	8450	-43.37	20230919	4400	8.75	20230727	7.11	N	069410	500	51 억		36671	N	N	23	N	00	N
11	20240429	150642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	120	2	2.55	255552805	53222	68.32	4765	4850	4720	6120	3305	4715	4801.64	0.36	0	17166	4815	4765	4740	4690	4665	4752	4677	51	1405	500	2820	5	1	10244824	495	-37.19	0.92	12	0.52	-130.00	5266.00	8450	20230919	-42.78	4400	20230727	9.89	7600	-36.38	20240126	4610	4.88	20240416	8450	-42.78	20230919	4400	9.89	20230727	7.11	N	069410	500	51 억		36671	N	N	54	N	00	N
12	20240429	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	120	2	2.55	219952940	45826	58.82	4765	4850	4720	6120	3305	4715	4799.74	0.36	0	12787	4815	4765	4740	4690	4665	4752	4677	51	1405	500	2820	5	1	10244824	495	-37.19	0.92	12	0.45	-130.00	5266.00	8450	20230919	-42.78	4400	20230727	9.89	7600	-36.38	20240126	4610	4.88	20240416	8450	-42.78	20230919	4400	9.89	20230727	7.11	N	069410	500	51 억		36671	N	N	54	N	00	N
13	20240429	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	115	2	2.44	178992650	37321	47.91	4765	4845	4720	6120	3305	4715	4796.03	0.36	0	9533	4815	4765	4740	4690	4665	4752	4677	51	1405	500	2820	5	1	10244824	495	-37.15	0.92	12	0.36	-130.00	5266.00	8450	20230919	-42.84	4400	20230727	9.77	7600	-36.45	20240126	4610	4.77	20240416	8450	-42.84	20230919	4400	9.77	20230727	7.11	N	069410	500	51 억		36671	N	N	54	N	00	N
14	20240429	120642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	90	2	1.91	132150370	27614	35.45	4765	4820	4720	6120	3305	4715	4785.63	0.36	0	7819	4815	4765	4740	4690	4665	4752	4677	51	1405	500	2820	5	1	10244824	492	-36.96	0.91	12	0.27	-130.00	5266.00	8450	20230919	-43.14	4400	20230727	9.20	7600	-36.78	20240126	4610	4.23	20240416	8450	-43.14	20230919	4400	9.20	20230727	7.11	N	069410	500	51 억		36671	N	N	54	N	00	N
15	20240429	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	85	2	1.80	121147595	25320	32.50	4765	4820	4720	6120	3305	4715	4784.66	0.36	0	6526	4815	4765	4740	4690	4665	4752	4677	51	1405	500	2820	5	1	10244824	492	-36.92	0.91	12	0.25	-130.00	5266.00	8450	20230919	-43.20	4400	20230727	9.09	7600	-36.84	20240126	4610	4.12	20240416	8450	-43.20	20230919	4400	9.09	20230727	7.11	N	069410	500	51 억		36671	N	N	54	N	00	N
16	20240429	100642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	65	2	1.38	79471620	16630	21.35	4765	4820	4720	6120	3305	4715	4778.81	0.36	0	2359	4815	4765	4740	4690	4665	4752	4677	51	1405	500	2820	5	1	10244824	490	-36.77	0.91	12	0.16	-130.00	5266.00	8450	20230919	-43.43	4400	20230727	8.64	7600	-37.11	20240126	4610	3.69	20240416	8450	-43.43	20230919	4400	8.64	20230727	7.11	N	069410	500	51 억		36671	N	N	54	N	00	N
17	20240429	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	70	2	1.48	17833105	3734	4.79	4765	4785	4740	6120	3305	4715	4775.87	0.36	0	723	4815	4765	4740	4690	4665	4752	4677	51	1405	500	2820	5	1	10244824	490	-36.81	0.91	12	0.04	-130.00	5266.00	8450	20230919	-43.37	4400	20230727	8.75	7600	-37.04	20240126	4610	3.80	20240416	8450	-43.37	20230919	4400	8.75	20230727	7.11	N	069410	500	51 억		36671	N	N	54	N	00	N
18	20240426	160640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-25	5	-0.53	365003485	77029	51.17	4770	4790	4715	6160	3320	4740	4738.85	0.37	0	-725	4900	4820	4760	4680	4620	4790	4650	51	1420	500	2840	5	1	10244824	483	-36.27	0.90	12	0.75	-130.00	5266.00	8450	20230919	-44.20	4400	20230727	7.16	7600	-37.96	20240126	4610	2.28	20240416	8450	-44.20	20230919	4400	7.16	20230727	7.33	N	069410	500	51 억		37396	N	N	54	N	00	N
19	20240426	150641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-15	5	-0.32	317439230	66949	44.47	4770	4790	4715	6160	3320	4740	4741.51	0.37	0	-201	4900	4820	4760	4680	4620	4790	4650	51	1420	500	2840	5	1	10244824	484	-36.35	0.90	12	0.65	-130.00	5266.00	8450	20230919	-44.08	4400	20230727	7.39	7600	-37.83	20240126	4610	2.49	20240416	8450	-44.08	20230919	4400	7.39	20230727	7.33	N	069410	500	51 억		37396	N	N	4	N	00	N
20	20240426	140638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	0	3	0.00	270517505	57023	37.88	4770	4790	4715	6160	3320	4740	4744.01	0.37	0	-201	4900	4820	4760	4680	4620	4790	4650	51	1420	500	2840	5	1	10244824	486	-36.46	0.90	12	0.56	-130.00	5266.00	8450	20230919	-43.91	4400	20230727	7.73	7600	-37.63	20240126	4610	2.82	20240416	8450	-43.91	20230919	4400	7.73	20230727	7.33	N	069410	500	51 억		37396	N	N	4	N	00	N
21	20240426	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	20	2	0.42	234128065	49339	32.77	4770	4790	4715	6160	3320	4740	4745.29	0.37	0	-753	4900	4820	4760	4680	4620	4790	4650	51	1420	500	2840	5	1	10244824	488	-36.62	0.90	12	0.48	-130.00	5266.00	8450	20230919	-43.67	4400	20230727	8.18	7600	-37.37	20240126	4610	3.25	20240416	8450	-43.67	20230919	4400	8.18	20230727	7.33	N	069410	500	51 억		37396	N	N	4	N	00	N
22	20240426	120638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	5	2	0.11	193240935	40724	27.05	4770	4790	4715	6160	3320	4740	4745.14	0.37	0	-2839	4900	4820	4760	4680	4620	4790	4650	51	1420	500	2840	5	1	10244824	486	-36.50	0.90	12	0.40	-130.00	5266.00	8450	20230919	-43.85	4400	20230727	7.84	7600	-37.57	20240126	4610	2.93	20240416	8450	-43.85	20230919	4400	7.84	20230727	7.33	N	069410	500	51 억		37396	N	N	4	N	00	N
23	20240426	110638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-15	5	-0.32	176257640	37140	24.67	4770	4790	4715	6160	3320	4740	4745.76	0.37	0	-2219	4900	4820	4760	4680	4620	4790	4650	51	1420	500	2840	5	1	10244824	484	-36.35	0.90	12	0.36	-130.00	5266.00	8450	20230919	-44.08	4400	20230727	7.39	7600	-37.83	20240126	4610	2.49	20240416	8450	-44.08	20230919	4400	7.39	20230727	7.33	N	069410	500	51 억		37396	N	N	4	N	00	N
24	20240426	100637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	0	3	0.00	133085035	28009	18.61	4770	4790	4720	6160	3320	4740	4751.51	0.37	0	-801	4900	4820	4760	4680	4620	4790	4650	51	1420	500	2840	5	1	10244824	486	-36.46	0.90	12	0.27	-130.00	5266.00	8450	20230919	-43.91	4400	20230727	7.73	7600	-37.63	20240126	4610	2.82	20240416	8450	-43.91	20230919	4400	7.73	20230727	7.33	N	069410	500	51 억		37396	N	N	4	N	00	N
25	20240426	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	40	2	0.84	24996565	5239	3.48	4770	4790	4770	6160	3320	4740	4771.25	0.37	0	-285	4900	4820	4760	4680	4620	4790	4650	51	1420	500	2840	5	1	10244824	490	-36.77	0.91	12	0.05	-130.00	5266.00	8450	20230919	-43.43	4400	20230727	8.64	7600	-37.11	20240126	4610	3.69	20240416	8450	-43.43	20230919	4400	8.64	20230727	7.33	N	069410	500	51 억		37396	N	N	4	N	00	N
26	20240425	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-55	5	-1.15	704074975	148250	3.67	4780	4840	4700	6230	3360	4795	4749.18	0.18	0	17540	5518	5156	4928	4566	4338	5337	4747	51	1435	500	2870	5	1	10244824	486	-36.46	0.90	12	1.45	-130.00	5266.00	8450	20230919	-43.91	4400	20230727	7.73	7600	-37.63	20240126	4610	2.82	20240416	8450	-43.91	20230919	4400	7.73	20230727	7.36	N	069410	500	51 억		18292	N	N	4	N	00	N
27	20240425	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-45	5	-0.94	665054385	140016	3.47	4780	4840	4700	6230	3360	4795	4749.77	0.18	0	17639	5518	5156	4928	4566	4338	5337	4747	51	1435	500	2870	5	1	10244824	487	-36.54	0.90	12	1.37	-130.00	5266.00	8450	20230919	-43.79	4400	20230727	7.95	7600	-37.50	20240126	4610	3.04	20240416	8450	-43.79	20230919	4400	7.95	20230727	7.36	N	069410	500	51 억		18292	N	N	63	N	00	N
28	20240425	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	-15	5	-0.31	561929900	118312	2.93	4780	4840	4700	6230	3360	4795	4749.47	0.18	0	16751	5518	5156	4928	4566	4338	5337	4747	51	1435	500	2870	5	1	10244824	490	-36.77	0.91	12	1.15	-130.00	5266.00	8450	20230919	-43.43	4400	20230727	8.64	7600	-37.11	20240126	4610	3.69	20240416	8450	-43.43	20230919	4400	8.64	20230727	7.36	N	069410	500	51 억		18292	N	N	63	N	00	N
29	20240425	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-20	5	-0.42	489594250	103193	2.56	4780	4840	4700	6230	3360	4795	4744.34	0.18	0	13636	5518	5156	4928	4566	4338	5337	4747	51	1435	500	2870	5	1	10244824	489	-36.73	0.91	12	1.01	-130.00	5266.00	8450	20230919	-43.49	4400	20230727	8.52	7600	-37.17	20240126	4610	3.58	20240416	8450	-43.49	20230919	4400	8.52	20230727	7.36	N	069410	500	51 억		18292	N	N	63	N	00	N
30	20240425	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-50	5	-1.04	449036570	94660	2.35	4780	4840	4700	6230	3360	4795	4743.56	0.18	0	12730	5518	5156	4928	4566	4338	5337	4747	51	1435	500	2870	5	1	10244824	486	-36.50	0.90	12	0.92	-130.00	5266.00	8450	20230919	-43.85	4400	20230727	7.84	7600	-37.57	20240126	4610	2.93	20240416	8450	-43.85	20230919	4400	7.84	20230727	7.36	N	069410	500	51 억		18292	N	N	63	N	00	N
31	20240425	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-70	5	-1.46	407732885	85909	2.13	4780	4840	4700	6230	3360	4795	4745.98	0.18	0	11495	5518	5156	4928	4566	4338	5337	4747	51	1435	500	2870	5	1	10244824	484	-36.35	0.90	12	0.84	-130.00	5266.00	8450	20230919	-44.08	4400	20230727	7.39	7600	-37.83	20240126	4610	2.49	20240416	8450	-44.08	20230919	4400	7.39	20230727	7.36	N	069410	500	51 억		18292	N	N	63	N	00	N
32	20240425	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-50	5	-1.04	261004160	54801	1.36	4780	4840	4735	6230	3360	4795	4762.63	0.18	0	8935	5518	5156	4928	4566	4338	5337	4747	51	1435	500	2870	5	1	10244824	486	-36.50	0.90	12	0.53	-130.00	5266.00	8450	20230919	-43.85	4400	20230727	7.84	7600	-37.57	20240126	4610	2.93	20240416	8450	-43.85	20230919	4400	7.84	20230727	7.36	N	069410	500	51 억		18292	N	N	63	N	00	N
33	20240425	090638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-20	5	-0.42	43607975	9113	0.23	4780	4840	4770	6230	3360	4795	4785.01	0.18	0	-446	5518	5156	4928	4566	4338	5337	4747	51	1435	500	2870	5	1	10244824	489	-36.73	0.91	12	0.09	-130.00	5266.00	8450	20230919	-43.49	4400	20230727	8.52	7600	-37.17	20240126	4610	3.58	20240416	8450	-43.49	20230919	4400	8.52	20230727	7.36	N	069410	500	51 억		18292	N	N	63	N	00	N
34	20240424	160626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	105	2	2.24	20548419020	4016222	26873.35	4700	5290	4700	6090	3285	4690	5116.43	0.43	0	-30005	4760	4725	4685	4650	4610	4742	4667	51	1400	500	2810	5	1	10244824	491	-36.88	0.91	12	39.20	-130.00	5266.00	8450	20230919	-43.25	4400	20230727	8.98	7600	-36.91	20240126	4610	4.01	20240416	8450	-43.25	20230919	4400	8.98	20230727	7.39	N	069410	500	51 억		44506	N	N	43	N	00	N
35	20240424	150633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	140	2	2.99	20400870465	3985510	26667.85	4700	5290	4700	6090	3285	4690	5118.76	0.43	0	-30741	4760	4725	4685	4650	4610	4742	4667	51	1400	500	2810	5	1	10244824	495	-37.15	0.92	12	38.90	-130.00	5266.00	8450	20230919	-42.84	4400	20230727	9.77	7600	-36.45	20240126	4610	4.77	20240416	8450	-42.84	20230919	4400	9.77	20230727	7.39	N	069410	500	51 억		44506	N	N	22	N	00	N
36	20240424	140632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	140	2	2.99	19957801895	3893364	26051.28	4700	5290	4700	6090	3285	4690	5126.11	0.43	0	-28616	4760	4725	4685	4650	4610	4742	4667	51	1400	500	2810	5	1	10244824	495	-37.15	0.92	12	38.00	-130.00	5266.00	8450	20230919	-42.84	4400	20230727	9.77	7600	-36.45	20240126	4610	4.77	20240416	8450	-42.84	20230919	4400	9.77	20230727	7.39	N	069410	500	51 억		44506	N	N	22	N	00	N
37	20240424	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	400	2	8.53	17407951855	3382139	22630.57	4700	5290	4700	6090	3285	4690	5147.02	0.43	0	-19959	4760	4725	4685	4650	4610	4742	4667	51	1400	500	2810	10	1	10244824	521	-39.15	0.97	12	33.01	-130.00	5266.00	8450	20230919	-39.76	4400	20230727	15.68	7600	-33.03	20240126	4610	10.41	20240416	8450	-39.76	20230919	4400	15.68	20230727	7.39	N	069410	500	51 억		44506	N	N	22	N	00	N
38	20240424	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	310	2	6.61	12723078535	2467452	16510.22	4700	5290	4700	6090	3285	4690	5156.36	0.43	0	-2668	4760	4725	4685	4650	4610	4742	4667	51	1400	500	2810	10	1	10244824	512	-38.46	0.95	12	24.08	-130.00	5266.00	8450	20230919	-40.83	4400	20230727	13.64	7600	-34.21	20240126	4610	8.46	20240416	8450	-40.83	20230919	4400	13.64	20230727	7.39	N	069410	500	51 억		44506	N	N	22	N	00	N
39	20240424	110632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	480	2	10.23	8739235775	1683068	11261.75	4700	5290	4700	6090	3285	4690	5192.44	0.43	0	11154	4760	4725	4685	4650	4610	4742	4667	51	1400	500	2810	10	1	10244824	530	-39.77	0.98	12	16.43	-130.00	5266.00	8450	20230919	-38.82	4400	20230727	17.50	7600	-31.97	20240126	4610	12.15	20240416	8450	-38.82	20230919	4400	17.50	20230727	7.39	N	069410	500	51 억		44506	N	N	22	N	00	N
40	20240424	100631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	260	2	5.54	199742970	40855	273.37	4700	5050	4700	6090	3285	4690	4889.07	0.43	0	-3304	4760	4725	4685	4650	4610	4742	4667	51	1400	500	2810	5	1	10244824	507	-38.08	0.94	12	0.40	-130.00	5266.00	8450	20230919	-41.42	4400	20230727	12.50	7600	-34.87	20240126	4610	7.38	20240416	8450	-41.42	20230919	4400	12.50	20230727	7.39	N	069410	500	51 억		44506	N	N	22	N	00	N
41	20240424	090634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	40	2	0.85	792840	167	1.12	4700	4780	4700	6090	3285	4690	4747.54	0.43	0	-68	4760	4725	4685	4650	4610	4742	4667	51	1400	500	2810	5	1	10244824	485	-36.38	0.90	12	0.00	-130.00	5266.00	8450	20230919	-44.02	4400	20230727	7.50	7600	-37.76	20240126	4610	2.60	20240416	8450	-44.02	20230919	4400	7.50	20230727	7.39	N	069410	500	51 억		44506	N	N	22	N	00	N
42	20240423	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	5	2	0.11	68612970	14650	93.16	4680	4720	4645	6090	3280	4685	4683.48	0.42	0	1119	4848	4766	4708	4626	4568	4807	4667	51	1405	500	2810	5	1	10244824	480	-36.08	0.89	12	0.14	-130.00	5266.00	8450	20230919	-44.50	4400	20230727	6.59	7600	-38.29	20240126	4610	1.74	20240416	8450	-44.50	20230919	4400	6.59	20230727	7.46	N	069410	500	51 억		43395	N	N	22	N	00	N
43	20240423	150630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	20	2	0.43	64445860	13762	87.51	4680	4720	4645	6090	3280	4685	4682.88	0.42	0	1279	4848	4766	4708	4626	4568	4807	4667	51	1405	500	2810	5	1	10244824	482	-36.19	0.89	12	0.13	-130.00	5266.00	8450	20230919	-44.32	4400	20230727	6.93	7600	-38.09	20240126	4610	2.06	20240416	8450	-44.32	20230919	4400	6.93	20230727	7.46	N	069410	500	51 억		43395	N	N	13	N	00	N
44	20240423	140631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	15	2	0.32	63613535	13585	86.39	4680	4720	4645	6090	3280	4685	4682.63	0.42	0	1383	4848	4766	4708	4626	4568	4807	4667	51	1405	500	2810	5	1	10244824	482	-36.15	0.89	12	0.13	-130.00	5266.00	8450	20230919	-44.38	4400	20230727	6.82	7600	-38.16	20240126	4610	1.95	20240416	8450	-44.38	20230919	4400	6.82	20230727	7.46	N	069410	500	51 억		43395	N	N	13	N	00	N
45	20240423	130629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	35	2	0.75	58390165	12470	79.30	4680	4720	4645	6090	3280	4685	4682.45	0.42	0	596	4848	4766	4708	4626	4568	4807	4667	51	1405	500	2810	5	1	10244824	484	-36.31	0.90	12	0.12	-130.00	5266.00	8450	20230919	-44.14	4400	20230727	7.27	7600	-37.89	20240126	4610	2.39	20240416	8450	-44.14	20230919	4400	7.27	20230727	7.46	N	069410	500	51 억		43395	N	N	13	N	00	N
46	20240423	120629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-5	5	-0.11	55165240	11783	74.93	4680	4720	4645	6090	3280	4685	4681.77	0.42	0	690	4848	4766	4708	4626	4568	4807	4667	51	1405	500	2810	5	1	10244824	479	-36.00	0.89	12	0.12	-130.00	5266.00	8450	20230919	-44.62	4400	20230727	6.36	7600	-38.42	20240126	4610	1.52	20240416	8450	-44.62	20230919	4400	6.36	20230727	7.46	N	069410	500	51 억		43395	N	N	13	N	00	N
47	20240423	110631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	30	2	0.64	52357730	11185	71.12	4680	4720	4645	6090	3280	4685	4681.07	0.42	0	704	4848	4766	4708	4626	4568	4807	4667	51	1405	500	2810	5	1	10244824	483	-36.27	0.90	12	0.11	-130.00	5266.00	8450	20230919	-44.20	4400	20230727	7.16	7600	-37.96	20240126	4610	2.28	20240416	8450	-44.20	20230919	4400	7.16	20230727	7.46	N	069410	500	51 억		43395	N	N	13	N	00	N
48	20240423	100629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	5	2	0.11	38591145	8257	52.51	4680	4710	4645	6090	3280	4685	4673.75	0.42	0	1424	4848	4766	4708	4626	4568	4807	4667	51	1405	500	2810	5	1	10244824	480	-36.08	0.89	12	0.08	-130.00	5266.00	8450	20230919	-44.50	4400	20230727	6.59	7600	-38.29	20240126	4610	1.74	20240416	8450	-44.50	20230919	4400	6.59	20230727	7.46	N	069410	500	51 억		43395	N	N	13	N	00	N
49	20240423	090630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	0	3	0.00	10773315	2309	14.68	4680	4710	4645	6090	3280	4685	4665.79	0.42	0	782	4848	4766	4708	4626	4568	4807	4667	51	1405	500	2810	5	1	10244824	480	-36.04	0.89	12	0.02	-130.00	5266.00	8450	20230919	-44.56	4400	20230727	6.48	7600	-38.36	20240126	4610	1.63	20240416	8450	-44.56	20230919	4400	6.48	20230727	7.46	N	069410	500	51 억		43395	N	N	13	N	00	N
50	20240422	160628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	5	2	0.11	73229325	15583	65.93	4650	4790	4650	6080	3280	4680	4699.76	0.42	0	-178	4880	4780	4715	4615	4550	4747	4582	51	1400	500	2800	5	1	10244824	480	-36.04	0.89	12	0.15	-130.00	5266.00	8450	20230919	-44.56	4400	20230727	6.48	7600	-38.36	20240126	4610	1.63	20240416	8450	-44.56	20230919	4400	6.48	20230727	7.48	N	069410	500	51 억		43293	N	N	4	N	00	N
51	20240422	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-10	5	-0.21	63941655	13599	57.54	4650	4790	4650	6080	3280	4680	4701.94	0.42	0	719	4880	4780	4715	4615	4550	4747	4582	51	1400	500	2800	5	1	10244824	478	-35.92	0.89	12	0.13	-130.00	5266.00	8450	20230919	-44.73	4400	20230727	6.14	7600	-38.55	20240126	4610	1.30	20240416	8450	-44.73	20230919	4400	6.14	20230727	7.48	N	069410	500	51 억		43293	N	N	37	N	00	N
52	20240422	140627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-10	5	-0.21	60192520	12795	54.13	4650	4790	4650	6080	3280	4680	4704.38	0.42	0	731	4880	4780	4715	4615	4550	4747	4582	51	1400	500	2800	5	1	10244824	478	-35.92	0.89	12	0.12	-130.00	5266.00	8450	20230919	-44.73	4400	20230727	6.14	7600	-38.55	20240126	4610	1.30	20240416	8450	-44.73	20230919	4400	6.14	20230727	7.48	N	069410	500	51 억		43293	N	N	37	N	00	N
53	20240422	130625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	20	2	0.43	48711795	10336	43.73	4650	4790	4650	6080	3280	4680	4712.83	0.42	0	-224	4880	4780	4715	4615	4550	4747	4582	51	1400	500	2800	5	1	10244824	482	-36.15	0.89	12	0.10	-130.00	5266.00	8450	20230919	-44.38	4400	20230727	6.82	7600	-38.16	20240126	4610	1.95	20240416	8450	-44.38	20230919	4400	6.82	20230727	7.48	N	069410	500	51 억		43293	N	N	37	N	00	N
54	20240422	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	30	2	0.64	44042825	9343	39.53	4650	4790	4650	6080	3280	4680	4713.99	0.42	0	573	4880	4780	4715	4615	4550	4747	4582	51	1400	500	2800	5	1	10244824	483	-36.23	0.89	12	0.09	-130.00	5266.00	8450	20230919	-44.26	4400	20230727	7.05	7600	-38.03	20240126	4610	2.17	20240416	8450	-44.26	20230919	4400	7.05	20230727	7.48	N	069410	500	51 억		43293	N	N	37	N	00	N
55	20240422	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	0	3	0.00	41102565	8718	36.88	4650	4790	4650	6080	3280	4680	4714.68	0.42	0	1083	4880	4780	4715	4615	4550	4747	4582	51	1400	500	2800	5	1	10244824	479	-36.00	0.89	12	0.09	-130.00	5266.00	8450	20230919	-44.62	4400	20230727	6.36	7600	-38.42	20240126	4610	1.52	20240416	8450	-44.62	20230919	4400	6.36	20230727	7.48	N	069410	500	51 억		43293	N	N	37	N	00	N
56	20240422	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	65	2	1.39	14399040	3042	12.87	4650	4790	4650	6080	3280	4680	4733.41	0.42	0	1047	4880	4780	4715	4615	4550	4747	4582	51	1400	500	2800	5	1	10244824	486	-36.50	0.90	12	0.03	-130.00	5266.00	8450	20230919	-43.85	4400	20230727	7.84	7600	-37.57	20240126	4610	2.93	20240416	8450	-43.85	20230919	4400	7.84	20230727	7.48	N	069410	500	51 억		43293	N	N	37	N	00	N
57	20240422	090626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	5	2	0.11	1863295	400	1.69	4650	4715	4650	6080	3280	4680	4658.24	0.42	0	87	4880	4780	4715	4615	4550	4747	4582	51	1400	500	2800	5	1	10244824	480	-36.04	0.89	12	0.00	-130.00	5266.00	8450	20230919	-44.56	4400	20230727	6.48	7600	-38.36	20240126	4610	1.63	20240416	8450	-44.56	20230919	4400	6.48	20230727	7.48	N	069410	500	51 억		43293	N	N	37	N	00	N
58	20240419	160558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-125	5	-2.60	110907130	23596	99.49	4815	4815	4650	6240	3365	4805	4700.25	0.41	0	1586	4958	4881	4748	4671	4538	4920	4710	51	1435	500	2880	5	1	10244824	479	-36.00	0.89	12	0.23	-130.00	5266.00	8450	20230919	-44.62	4400	20230727	6.36	7600	-38.42	20240126	4610	1.52	20240416	8450	-44.62	20230919	4400	6.36	20230727	7.54	N	069410	500	51 억		41719	N	N	37	N	00	N
59	20240419	150604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-55	5	-1.14	103144680	21938	92.50	4815	4815	4650	6240	3365	4805	4701.64	0.41	0	1669	4958	4881	4748	4671	4538	4920	4710	51	1435	500	2880	5	1	10244824	487	-36.54	0.90	12	0.21	-130.00	5266.00	8450	20230919	-43.79	4400	20230727	7.95	7600	-37.50	20240126	4610	3.04	20240416	8450	-43.79	20230919	4400	7.95	20230727	7.54	N	069410	500	51 억		41719	N	N	12	N	00	N
60	20240419	140558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	-95	5	-1.98	87723455	18665	78.70	4815	4815	4650	6240	3365	4805	4699.89	0.41	0	66	4958	4881	4748	4671	4538	4920	4710	51	1435	500	2880	5	1	10244824	483	-36.23	0.89	12	0.18	-130.00	5266.00	8450	20230919	-44.26	4400	20230727	7.05	7600	-38.03	20240126	4610	2.17	20240416	8450	-44.26	20230919	4400	7.05	20230727	7.54	N	069410	500	51 억		41719	N	N	12	N	00	N
61	20240419	130600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-85	5	-1.77	83422405	17752	74.85	4815	4815	4650	6240	3365	4805	4699.32	0.41	0	84	4958	4881	4748	4671	4538	4920	4710	51	1435	500	2880	5	1	10244824	484	-36.31	0.90	12	0.17	-130.00	5266.00	8450	20230919	-44.14	4400	20230727	7.27	7600	-37.89	20240126	4610	2.39	20240416	8450	-44.14	20230919	4400	7.27	20230727	7.54	N	069410	500	51 억		41719	N	N	12	N	00	N
62	20240419	120556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-120	5	-2.50	77549560	16503	69.58	4815	4815	4650	6240	3365	4805	4699.12	0.41	0	-12	4958	4881	4748	4671	4538	4920	4710	51	1435	500	2880	5	1	10244824	480	-36.04	0.89	12	0.16	-130.00	5266.00	8450	20230919	-44.56	4400	20230727	6.48	7600	-38.36	20240126	4610	1.63	20240416	8450	-44.56	20230919	4400	6.48	20230727	7.54	N	069410	500	51 억		41719	N	N	12	N	00	N
63	20240419	110603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-90	5	-1.87	48866940	10355	43.66	4815	4815	4690	6240	3365	4805	4719.16	0.41	0	-640	4958	4881	4748	4671	4538	4920	4710	51	1435	500	2880	5	1	10244824	483	-36.27	0.90	12	0.10	-130.00	5266.00	8450	20230919	-44.20	4400	20230727	7.16	7600	-37.96	20240126	4610	2.28	20240416	8450	-44.20	20230919	4400	7.16	20230727	7.54	N	069410	500	51 억		41719	N	N	12	N	00	N
64	20240419	100602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-35	5	-0.73	12848680	2701	11.39	4815	4815	4715	6240	3365	4805	4757.01	0.41	0	-366	4958	4881	4748	4671	4538	4920	4710	51	1435	500	2880	5	1	10244824	489	-36.69	0.91	12	0.03	-130.00	5266.00	8450	20230919	-43.55	4400	20230727	8.41	7600	-37.24	20240126	4610	3.47	20240416	8450	-43.55	20230919	4400	8.41	20230727	7.54	N	069410	500	51 억		41719	N	N	12	N	00	N
65	20240419	090557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-50	5	-1.04	1496500	311	1.31	4815	4815	4755	6240	3365	4805	4811.90	0.41	0	-17	4958	4881	4748	4671	4538	4920	4710	51	1435	500	2880	5	1	10244824	487	-36.58	0.90	12	0.00	-130.00	5266.00	8450	20230919	-43.73	4400	20230727	8.07	7600	-37.43	20240126	4610	3.15	20240416	8450	-43.73	20230919	4400	8.07	20230727	7.54	N	069410	500	51 억		41719	N	N	12	N	00	N
66	20240418	160557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	135	2	2.89	112208335	23557	93.36	4615	4825	4615	6070	3270	4670	4763.27	0.31	0	10214	4776	4722	4666	4612	4556	4750	4640	51	1400	500	2800	5	1	10244824	492	-36.96	0.91	12	0.23	-130.00	5266.00	8450	20230919	-43.14	4400	20230727	9.20	7600	-36.78	20240126	4610	4.23	20240416	8450	-43.14	20230919	4400	9.20	20230727	7.62	N	069410	500	51 억		31505	N	N	12	N	00	N
67	20240418	150556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	125	2	2.68	104932120	22042	87.35	4615	4825	4615	6070	3270	4670	4760.55	0.31	0	10366	4776	4722	4666	4612	4556	4750	4640	51	1400	500	2800	5	1	10244824	491	-36.88	0.91	12	0.22	-130.00	5266.00	8450	20230919	-43.25	4400	20230727	8.98	7600	-36.91	20240126	4610	4.01	20240416	8450	-43.25	20230919	4400	8.98	20230727	7.62	N	069410	500	51 억		31505	N	N	61	N	00	N
68	20240418	140601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	125	2	2.68	102068780	21443	84.98	4615	4825	4615	6070	3270	4670	4760.00	0.31	0	10329	4776	4722	4666	4612	4556	4750	4640	51	1400	500	2800	5	1	10244824	491	-36.88	0.91	12	0.21	-130.00	5266.00	8450	20230919	-43.25	4400	20230727	8.98	7600	-36.91	20240126	4610	4.01	20240416	8450	-43.25	20230919	4400	8.98	20230727	7.62	N	069410	500	51 억		31505	N	N	61	N	00	N
69	20240418	130557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	125	2	2.68	99137285	20830	82.55	4615	4825	4615	6070	3270	4670	4759.35	0.31	0	9909	4776	4722	4666	4612	4556	4750	4640	51	1400	500	2800	5	1	10244824	491	-36.88	0.91	12	0.20	-130.00	5266.00	8450	20230919	-43.25	4400	20230727	8.98	7600	-36.91	20240126	4610	4.01	20240416	8450	-43.25	20230919	4400	8.98	20230727	7.62	N	069410	500	51 억		31505	N	N	61	N	00	N
70	20240418	120555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	130	2	2.78	94851245	19934	79.00	4615	4825	4615	6070	3270	4670	4758.26	0.31	0	9767	4776	4722	4666	4612	4556	4750	4640	51	1400	500	2800	5	1	10244824	492	-36.92	0.91	12	0.19	-130.00	5266.00	8450	20230919	-43.20	4400	20230727	9.09	7600	-36.84	20240126	4610	4.12	20240416	8450	-43.20	20230919	4400	9.09	20230727	7.62	N	069410	500	51 억		31505	N	N	61	N	00	N
71	20240418	110557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	135	2	2.89	83942365	17656	69.97	4615	4825	4615	6070	3270	4670	4754.33	0.31	0	9371	4776	4722	4666	4612	4556	4750	4640	51	1400	500	2800	5	1	10244824	492	-36.96	0.91	12	0.17	-130.00	5266.00	8450	20230919	-43.14	4400	20230727	9.20	7600	-36.78	20240126	4610	4.23	20240416	8450	-43.14	20230919	4400	9.20	20230727	7.62	N	069410	500	51 억		31505	N	N	61	N	00	N
72	20240418	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	120	2	2.57	44572380	9431	37.38	4615	4795	4615	6070	3270	4670	4726.16	0.31	0	4914	4776	4722	4666	4612	4556	4750	4640	51	1400	500	2800	5	1	10244824	491	-36.85	0.91	12	0.09	-130.00	5266.00	8450	20230919	-43.31	4400	20230727	8.86	7600	-36.97	20240126	4610	3.90	20240416	8450	-43.31	20230919	4400	8.86	20230727	7.62	N	069410	500	51 억		31505	N	N	61	N	00	N
73	20240418	090557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-20	5	-0.43	5454115	1179	4.67	4615	4650	4615	6070	3270	4670	4626.05	0.31	0	378	4776	4722	4666	4612	4556	4750	4640	51	1400	500	2800	5	1	10244824	476	-35.77	0.88	12	0.01	-130.00	5266.00	8450	20230919	-44.97	4400	20230727	5.68	7600	-38.82	20240126	4610	0.87	20240416	8450	-44.97	20230919	4400	5.68	20230727	7.62	N	069410	500	51 억		31505	N	N	61	N	00	N
74	20240417	160552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	15	2	0.32	117197895	25125	42.50	4610	4720	4610	6050	3260	4655	4664.59	0.32	0	-1403	4845	4750	4680	4585	4515	4715	4550	51	1395	500	2790	5	1	10244824	478	-35.92	0.89	12	0.25	-130.00	5266.00	8450	20230919	-44.73	4400	20230727	6.14	7600	-38.55	20240126	4610	1.30	20240417	8450	-44.73	20230919	4400	6.14	20230727	7.63	N	069410	500	51 억		32420	N	N	61	N	00	N
75	20240417	150602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-5	5	-0.11	109394315	23449	39.67	4610	4720	4610	6050	3260	4655	4665.20	0.32	0	-1358	4845	4750	4680	4585	4515	4715	4550	51	1395	500	2790	5	1	10244824	476	-35.77	0.88	12	0.23	-130.00	5266.00	8450	20230919	-44.97	4400	20230727	5.68	7600	-38.82	20240126	4610	0.87	20240417	8450	-44.97	20230919	4400	5.68	20230727	7.63	N	069410	500	51 억		32420	N	N	62	N	00	N
76	20240417	140556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	20	2	0.43	93651520	20071	33.95	4610	4720	4610	6050	3260	4655	4666.01	0.32	0	-1866	4845	4750	4680	4585	4515	4715	4550	51	1395	500	2790	5	1	10244824	479	-35.96	0.89	12	0.20	-130.00	5266.00	8450	20230919	-44.67	4400	20230727	6.25	7600	-38.49	20240126	4610	1.41	20240417	8450	-44.67	20230919	4400	6.25	20230727	7.63	N	069410	500	51 억		32420	N	N	62	N	00	N
77	20240417	130558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-5	5	-0.11	79557745	17056	28.85	4610	4720	4610	6050	3260	4655	4664.50	0.32	0	-1964	4845	4750	4680	4585	4515	4715	4550	51	1395	500	2790	5	1	10244824	476	-35.77	0.88	12	0.17	-130.00	5266.00	8450	20230919	-44.97	4400	20230727	5.68	7600	-38.82	20240126	4610	0.87	20240417	8450	-44.97	20230919	4400	5.68	20230727	7.63	N	069410	500	51 억		32420	N	N	62	N	00	N
78	20240417	120600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	5	2	0.11	76965975	16500	27.91	4610	4720	4610	6050	3260	4655	4664.60	0.32	0	-1854	4845	4750	4680	4585	4515	4715	4550	51	1395	500	2790	5	1	10244824	477	-35.85	0.88	12	0.16	-130.00	5266.00	8450	20230919	-44.85	4400	20230727	5.91	7600	-38.68	20240126	4610	1.08	20240417	8450	-44.85	20230919	4400	5.91	20230727	7.63	N	069410	500	51 억		32420	N	N	62	N	00	N
79	20240417	110600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	10	2	0.21	40749375	8721	14.75	4610	4720	4610	6050	3260	4655	4672.56	0.32	0	-1924	4845	4750	4680	4585	4515	4715	4550	51	1395	500	2790	5	1	10244824	478	-35.88	0.89	12	0.09	-130.00	5266.00	8450	20230919	-44.79	4400	20230727	6.02	7600	-38.62	20240126	4610	1.19	20240417	8450	-44.79	20230919	4400	6.02	20230727	7.63	N	069410	500	51 억		32420	N	N	62	N	00	N
80	20240417	100556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	45	2	0.97	33848500	7241	12.25	4610	4720	4610	6050	3260	4655	4674.56	0.32	0	-2873	4845	4750	4680	4585	4515	4715	4550	51	1395	500	2790	5	1	10244824	482	-36.15	0.89	12	0.07	-130.00	5266.00	8450	20230919	-44.38	4400	20230727	6.82	7600	-38.16	20240126	4610	1.95	20240417	8450	-44.38	20230919	4400	6.82	20230727	7.63	N	069410	500	51 억		32420	N	N	62	N	00	N
81	20240417	090554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	0	3	0.00	6653135	1441	2.44	4610	4655	4610	6050	3260	4655	4617.03	0.32	0	-12	4845	4750	4680	4585	4515	4715	4550	51	1395	500	2790	5	1	10244824	477	-35.81	0.88	12	0.01	-130.00	5266.00	8450	20230919	-44.91	4400	20230727	5.80	7600	-38.75	20240126	4610	0.98	20240417	8450	-44.91	20230919	4400	5.80	20230727	7.63	N	069410	500	51 억		32420	N	N	62	N	00	N
82	20240416	160558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-120	5	-2.51	272542565	58560	152.70	4770	4775	4610	6200	3345	4775	4654.07	0.31	0	141	4898	4836	4768	4706	4638	4802	4672	51	1425	500	2860	5	1	10244824	477	-35.81	0.88	12	0.57	-130.00	5266.00	8450	20230919	-44.91	4400	20230727	5.80	7600	-38.75	20240126	4610	0.98	20240416	8450	-44.91	20230919	4400	5.80	20230727	7.66	N	069410	500	51 억		31950	N	N	62	N	00	N
83	20240416	150555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-160	5	-3.35	258321865	55495	144.71	4770	4775	4610	6200	3345	4775	4654.87	0.31	0	359	4898	4836	4768	4706	4638	4802	4672	51	1425	500	2860	5	1	10244824	473	-35.50	0.88	12	0.54	-130.00	5266.00	8450	20230919	-45.38	4400	20230727	4.89	7600	-39.28	20240126	4610	0.11	20240416	8450	-45.38	20230919	4400	4.89	20230727	7.66	N	069410	500	51 억		31950	N	N	117	N	00	N
84	20240416	140554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-165	5	-3.46	200869730	43043	112.24	4770	4775	4610	6200	3345	4775	4666.72	0.31	0	-4482	4898	4836	4768	4706	4638	4802	4672	51	1425	500	2860	5	1	10244824	472	-35.46	0.88	12	0.42	-130.00	5266.00	8450	20230919	-45.44	4400	20230727	4.77	7600	-39.34	20240126	4610	0.00	20240416	8450	-45.44	20230919	4400	4.77	20230727	7.66	N	069410	500	51 억		31950	N	N	117	N	00	N
85	20240416	130556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-105	5	-2.20	160653090	34359	89.59	4770	4775	4620	6200	3345	4775	4675.72	0.31	0	-5403	4898	4836	4768	4706	4638	4802	4672	51	1425	500	2860	5	1	10244824	478	-35.92	0.89	12	0.34	-130.00	5266.00	8450	20230919	-44.73	4400	20230727	6.14	7600	-38.55	20240126	4620	1.08	20240416	8450	-44.73	20230919	4400	6.14	20230727	7.66	N	069410	500	51 억		31950	N	N	117	N	00	N
86	20240416	120558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-105	5	-2.20	133164440	28439	74.16	4770	4775	4620	6200	3345	4775	4682.46	0.31	0	-6972	4898	4836	4768	4706	4638	4802	4672	51	1425	500	2860	5	1	10244824	478	-35.92	0.89	12	0.28	-130.00	5266.00	8450	20230919	-44.73	4400	20230727	6.14	7600	-38.55	20240126	4620	1.08	20240416	8450	-44.73	20230919	4400	6.14	20230727	7.66	N	069410	500	51 억		31950	N	N	117	N	00	N
87	20240416	110555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-125	5	-2.62	100771525	21461	55.96	4770	4775	4650	6200	3345	4775	4695.57	0.31	0	-5358	4898	4836	4768	4706	4638	4802	4672	51	1425	500	2860	5	1	10244824	476	-35.77	0.88	12	0.21	-130.00	5266.00	8450	20230919	-44.97	4400	20230727	5.68	7600	-38.82	20240126	4650	0.00	20240416	8450	-44.97	20230919	4400	5.68	20230727	7.66	N	069410	500	51 억		31950	N	N	117	N	00	N
88	20240416	100548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-60	5	-1.26	33592220	7088	18.48	4770	4775	4700	6200	3345	4775	4739.31	0.31	0	-522	4898	4836	4768	4706	4638	4802	4672	51	1425	500	2860	5	1	10244824	483	-36.27	0.90	12	0.07	-130.00	5266.00	8450	20230919	-44.20	4400	20230727	7.16	7600	-37.96	20240126	4700	0.32	20240416	8450	-44.20	20230919	4400	7.16	20230727	7.66	N	069410	500	51 억		31950	N	N	117	N	00	N
89	20240416	090549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-50	5	-1.05	10002880	2102	5.48	4770	4775	4720	6200	3345	4775	4758.74	0.31	0	123	4898	4836	4768	4706	4638	4802	4672	51	1425	500	2860	5	1	10244824	484	-36.35	0.90	12	0.02	-130.00	5266.00	8450	20230919	-44.08	4400	20230727	7.39	7600	-37.83	20240126	4700	0.53	20240415	8450	-44.08	20230919	4400	7.39	20230727	7.66	N	069410	500	51 억		31950	N	N	117	N	00	N
90	20240415	160547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-65	5	-1.34	179668595	37990	341.94	4830	4830	4700	6290	3390	4840	4729.37	0.35	0	-3575	5033	4936	4873	4776	4713	4985	4825	51	1450	500	2900	5	1	10244824	489	-36.73	0.91	12	0.37	-130.00	5266.00	8450	20230919	-43.49	4400	20230727	8.52	7600	-37.17	20240126	4700	1.60	20240415	8450	-43.49	20230919	4400	8.52	20230727	7.71	N	069410	500	51 억		35532	N	N	117	N	00	N
91	20240415	150551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-90	5	-1.86	163020120	34484	310.39	4830	4830	4700	6290	3390	4840	4727.41	0.35	0	-4669	5033	4936	4873	4776	4713	4985	4825	51	1450	500	2900	5	1	10244824	487	-36.54	0.90	12	0.34	-130.00	5266.00	8450	20230919	-43.79	4400	20230727	7.95	7600	-37.50	20240126	4700	1.06	20240415	8450	-43.79	20230919	4400	7.95	20230727	7.71	N	069410	500	51 억		35532	N	N	301	N	00	N
92	20240415	140546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-120	5	-2.48	138225335	29240	263.19	4830	4830	4700	6290	3390	4840	4727.27	0.35	0	-5962	5033	4936	4873	4776	4713	4985	4825	51	1450	500	2900	5	1	10244824	484	-36.31	0.90	12	0.29	-130.00	5266.00	8450	20230919	-44.14	4400	20230727	7.27	7600	-37.89	20240126	4700	0.43	20240415	8450	-44.14	20230919	4400	7.27	20230727	7.71	N	069410	500	51 억		35532	N	N	301	N	00	N
93	20240415	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-140	5	-2.89	118118015	24970	224.75	4830	4830	4700	6290	3390	4840	4730.40	0.35	0	-6932	5033	4936	4873	4776	4713	4985	4825	51	1450	500	2900	5	1	10244824	482	-36.15	0.89	12	0.24	-130.00	5266.00	8450	20230919	-44.38	4400	20230727	6.82	7600	-38.16	20240126	4700	0.00	20240415	8450	-44.38	20230919	4400	6.82	20230727	7.71	N	069410	500	51 억		35532	N	N	301	N	00	N
94	20240415	120549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-125	5	-2.58	97830930	20659	185.95	4830	4830	4710	6290	3390	4840	4735.51	0.35	0	-6542	5033	4936	4873	4776	4713	4985	4825	51	1450	500	2900	5	1	10244824	483	-36.27	0.90	12	0.20	-130.00	5266.00	8450	20230919	-44.20	4400	20230727	7.16	7600	-37.96	20240126	4710	0.11	20240415	8450	-44.20	20230919	4400	7.16	20230727	7.71	N	069410	500	51 억		35532	N	N	301	N	00	N
95	20240415	110549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-120	5	-2.48	74017425	15610	140.50	4830	4830	4720	6290	3390	4840	4741.67	0.35	0	-6373	5033	4936	4873	4776	4713	4985	4825	51	1450	500	2900	5	1	10244824	484	-36.31	0.90	12	0.15	-130.00	5266.00	8450	20230919	-44.14	4400	20230727	7.27	7600	-37.89	20240126	4715	0.11	20240408	8450	-44.14	20230919	4400	7.27	20230727	7.71	N	069410	500	51 억		35532	N	N	301	N	00	N
96	20240415	100547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-110	5	-2.27	46054570	9696	87.27	4830	4830	4725	6290	3390	4840	4749.85	0.35	0	-4760	5033	4936	4873	4776	4713	4985	4825	51	1450	500	2900	5	1	10244824	485	-36.38	0.90	12	0.09	-130.00	5266.00	8450	20230919	-44.02	4400	20230727	7.50	7600	-37.76	20240126	4715	0.32	20240408	8450	-44.02	20230919	4400	7.50	20230727	7.71	N	069410	500	51 억		35532	N	N	301	N	00	N
97	20240415	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-75	5	-1.55	441635	92	0.83	4830	4830	4765	6290	3390	4840	4800.38	0.35	0	-41	5033	4936	4873	4776	4713	4985	4825	51	1450	500	2900	5	1	10244824	488	-36.65	0.90	12	0.00	-130.00	5266.00	8450	20230919	-43.61	4400	20230727	8.30	7600	-37.30	20240126	4715	1.06	20240408	8450	-43.61	20230919	4400	8.30	20230727	7.71	N	069410	500	51 억		35532	N	N	301	N	00	N
98	20240412	160546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-20	5	-0.41	53790900	11108	50.52	4820	4970	4810	6310	3405	4860	4842.54	0.34	0	956	4970	4915	4845	4790	4720	4880	4755	51	1450	500	2910	5	1	10244824	496	-37.23	0.92	12	0.11	-130.00	5266.00	8450	20230919	-42.72	4400	20230727	10.00	7600	-36.32	20240126	4715	2.65	20240408	8450	-42.72	20230919	4400	10.00	20230727	7.73	N	069410	500	51 억		34446	N	N	301	N	00	N
99	20240412	150547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-30	5	-0.62	48724050	10059	45.75	4820	4970	4810	6310	3405	4860	4843.83	0.34	0	450	4970	4915	4845	4790	4720	4880	4755	51	1450	500	2910	5	1	10244824	495	-37.15	0.92	12	0.10	-130.00	5266.00	8450	20230919	-42.84	4400	20230727	9.77	7600	-36.45	20240126	4715	2.44	20240408	8450	-42.84	20230919	4400	9.77	20230727	7.73	N	069410	500	51 억		34446	N	N	49	N	00	N
100	20240412	140546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-50	5	-1.03	45978510	9490	43.16	4820	4970	4810	6310	3405	4860	4844.94	0.34	0	915	4970	4915	4845	4790	4720	4880	4755	51	1450	500	2910	5	1	10244824	493	-37.00	0.91	12	0.09	-130.00	5266.00	8450	20230919	-43.08	4400	20230727	9.32	7600	-36.71	20240126	4715	2.01	20240408	8450	-43.08	20230919	4400	9.32	20230727	7.73	N	069410	500	51 억		34446	N	N	49	N	00	N
101	20240412	130542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-15	5	-0.31	24643660	5062	23.02	4820	4970	4820	6310	3405	4860	4868.36	0.34	0	-100	4970	4915	4845	4790	4720	4880	4755	51	1450	500	2910	5	1	10244824	496	-37.27	0.92	12	0.05	-130.00	5266.00	8450	20230919	-42.66	4400	20230727	10.11	7600	-36.25	20240126	4715	2.76	20240408	8450	-42.66	20230919	4400	10.11	20230727	7.73	N	069410	500	51 억		34446	N	N	49	N	00	N
102	20240412	120545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-10	5	-0.21	21170670	4344	19.76	4820	4970	4820	6310	3405	4860	4873.54	0.34	0	-100	4970	4915	4845	4790	4720	4880	4755	51	1450	500	2910	5	1	10244824	497	-37.31	0.92	12	0.04	-130.00	5266.00	8450	20230919	-42.60	4400	20230727	10.23	7600	-36.18	20240126	4715	2.86	20240408	8450	-42.60	20230919	4400	10.23	20230727	7.73	N	069410	500	51 억		34446	N	N	49	N	00	N
103	20240412	110542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-10	5	-0.21	16821415	3447	15.68	4820	4970	4820	6310	3405	4860	4880.02	0.34	0	94	4970	4915	4845	4790	4720	4880	4755	51	1450	500	2910	5	1	10244824	497	-37.31	0.92	12	0.03	-130.00	5266.00	8450	20230919	-42.60	4400	20230727	10.23	7600	-36.18	20240126	4715	2.86	20240408	8450	-42.60	20230919	4400	10.23	20230727	7.73	N	069410	500	51 억		34446	N	N	49	N	00	N
104	20240412	100544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-5	5	-0.10	14625160	2994	13.62	4820	4970	4820	6310	3405	4860	4884.82	0.34	0	85	4970	4915	4845	4790	4720	4880	4755	51	1450	500	2910	5	1	10244824	497	-37.35	0.92	12	0.03	-130.00	5266.00	8450	20230919	-42.54	4400	20230727	10.34	7600	-36.12	20240126	4715	2.97	20240408	8450	-42.54	20230919	4400	10.34	20230727	7.73	N	069410	500	51 억		34446	N	N	49	N	00	N
105	20240412	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	80	2	1.65	3971740	813	3.70	4820	4970	4820	6310	3405	4860	4885.29	0.34	0	-224	4970	4915	4845	4790	4720	4880	4755	51	1450	500	2910	5	1	10244824	506	-38.00	0.94	12	0.01	-130.00	5266.00	8450	20230919	-41.54	4400	20230727	12.27	7600	-35.00	20240126	4715	4.77	20240408	8450	-41.54	20230919	4400	12.27	20230727	7.73	N	069410	500	51 억		34446	N	N	49	N	00	N
106	20240411	160538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-55	5	-1.12	105852385	21983	63.65	4900	4900	4775	6380	3445	4915	4815.19	0.36	0	-2456	5221	5067	4896	4742	4571	5145	4820	51	1465	500	2940	5	1	10244824	498	-37.38	0.92	12	0.21	-130.00	5266.00	8450	20230919	-42.49	4400	20230727	10.45	7600	-36.05	20240126	4715	3.08	20240408	8450	-42.49	20230919	4400	10.45	20230727	7.72	N	069410	500	51 억		36902	N	N	49	N	00	N
107	20240411	150546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-60	5	-1.22	91885770	19095	55.29	4900	4900	4775	6380	3445	4915	4812.03	0.36	0	-1893	5221	5067	4896	4742	4571	5145	4820	51	1465	500	2940	5	1	10244824	497	-37.35	0.92	12	0.19	-130.00	5266.00	8450	20230919	-42.54	4400	20230727	10.34	7600	-36.12	20240126	4715	2.97	20240408	8450	-42.54	20230919	4400	10.34	20230727	7.72	N	069410	500	51 억		36902	N	N	18	N	00	N
108	20240411	140543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-95	5	-1.93	66843590	13891	40.22	4900	4900	4775	6380	3445	4915	4812.01	0.36	0	-1211	5221	5067	4896	4742	4571	5145	4820	51	1465	500	2940	5	1	10244824	494	-37.08	0.92	12	0.14	-130.00	5266.00	8450	20230919	-42.96	4400	20230727	9.55	7600	-36.58	20240126	4715	2.23	20240408	8450	-42.96	20230919	4400	9.55	20230727	7.72	N	069410	500	51 억		36902	N	N	18	N	00	N
109	20240411	130536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-85	5	-1.73	55681550	11582	33.53	4900	4900	4775	6380	3445	4915	4807.59	0.36	0	-1102	5221	5067	4896	4742	4571	5145	4820	51	1465	500	2940	5	1	10244824	495	-37.15	0.92	12	0.11	-130.00	5266.00	8450	20230919	-42.84	4400	20230727	9.77	7600	-36.45	20240126	4715	2.44	20240408	8450	-42.84	20230919	4400	9.77	20230727	7.72	N	069410	500	51 억		36902	N	N	18	N	00	N
110	20240411	120543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-120	5	-2.44	53155755	11056	32.01	4900	4900	4775	6380	3445	4915	4807.86	0.36	0	-1146	5221	5067	4896	4742	4571	5145	4820	51	1465	500	2940	5	1	10244824	491	-36.88	0.91	12	0.11	-130.00	5266.00	8450	20230919	-43.25	4400	20230727	8.98	7600	-36.91	20240126	4715	1.70	20240408	8450	-43.25	20230919	4400	8.98	20230727	7.72	N	069410	500	51 억		36902	N	N	18	N	00	N
111	20240411	110538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-120	5	-2.44	39569245	8222	23.80	4900	4900	4775	6380	3445	4915	4812.61	0.36	0	-1122	5221	5067	4896	4742	4571	5145	4820	51	1465	500	2940	5	1	10244824	491	-36.88	0.91	12	0.08	-130.00	5266.00	8450	20230919	-43.25	4400	20230727	8.98	7600	-36.91	20240126	4715	1.70	20240408	8450	-43.25	20230919	4400	8.98	20230727	7.72	N	069410	500	51 억		36902	N	N	18	N	00	N
112	20240411	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-125	5	-2.54	31932985	6631	19.20	4900	4900	4775	6380	3445	4915	4815.71	0.36	0	-1196	5221	5067	4896	4742	4571	5145	4820	51	1465	500	2940	5	1	10244824	491	-36.85	0.91	12	0.06	-130.00	5266.00	8450	20230919	-43.31	4400	20230727	8.86	7600	-36.97	20240126	4715	1.59	20240408	8450	-43.31	20230919	4400	8.86	20230727	7.72	N	069410	500	51 억		36902	N	N	18	N	00	N
113	20240411	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-105	5	-2.14	12556465	2593	7.51	4900	4900	4810	6380	3445	4915	4842.45	0.36	0	338	5221	5067	4896	4742	4571	5145	4820	51	1465	500	2940	5	1	10244824	493	-37.00	0.91	12	0.03	-130.00	5266.00	8450	20230919	-43.08	4400	20230727	9.32	7600	-36.71	20240126	4715	2.01	20240408	8450	-43.08	20230919	4400	9.32	20230727	7.72	N	069410	500	51 억		36902	N	N	18	N	00	N
114	20240409	160533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	145	2	3.04	157148220	32937	73.92	4750	5050	4725	6200	3340	4770	4771.04	0.27	0	7437	4940	4855	4785	4700	4630	4820	4665	51	1430	500	2860	5	1	10244824	504	-37.81	0.93	12	0.32	-130.00	5266.00	8450	20230919	-41.83	4400	20230727	11.70	7600	-35.33	20240126	4715	4.24	20240408	8450	-41.83	20230919	4400	11.70	20230727	7.73	N	069410	500	51 억		28172	N	N	18	N	00	N
115	20240409	150535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-10	5	-0.21	105419720	22234	49.90	4750	4800	4725	6200	3340	4770	4741.37	0.27	0	3522	4940	4855	4785	4700	4630	4820	4665	51	1430	500	2860	5	1	10244824	488	-36.62	0.90	12	0.22	-130.00	5266.00	8450	20230919	-43.67	4400	20230727	8.18	7600	-37.37	20240126	4715	0.95	20240408	8450	-43.67	20230919	4400	8.18	20230727	7.73	N	069410	500	51 억		28172	N	N	83	N	00	N
116	20240409	140539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-10	5	-0.21	84339650	17790	39.92	4750	4800	4725	6200	3340	4770	4740.85	0.27	0	3307	4940	4855	4785	4700	4630	4820	4665	51	1430	500	2860	5	1	10244824	488	-36.62	0.90	12	0.17	-130.00	5266.00	8450	20230919	-43.67	4400	20230727	8.18	7600	-37.37	20240126	4715	0.95	20240408	8450	-43.67	20230919	4400	8.18	20230727	7.73	N	069410	500	51 억		28172	N	N	83	N	00	N
117	20240409	130533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-30	5	-0.63	73910215	15594	35.00	4750	4800	4725	6200	3340	4770	4739.66	0.27	0	2160	4940	4855	4785	4700	4630	4820	4665	51	1430	500	2860	5	1	10244824	486	-36.46	0.90	12	0.15	-130.00	5266.00	8450	20230919	-43.91	4400	20230727	7.73	7600	-37.63	20240126	4715	0.53	20240408	8450	-43.91	20230919	4400	7.73	20230727	7.73	N	069410	500	51 억		28172	N	N	83	N	00	N
118	20240409	120537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-30	5	-0.63	58403715	12318	27.64	4750	4800	4725	6200	3340	4770	4741.33	0.27	0	179	4940	4855	4785	4700	4630	4820	4665	51	1430	500	2860	5	1	10244824	486	-36.46	0.90	12	0.12	-130.00	5266.00	8450	20230919	-43.91	4400	20230727	7.73	7600	-37.63	20240126	4715	0.53	20240408	8450	-43.91	20230919	4400	7.73	20230727	7.73	N	069410	500	51 억		28172	N	N	83	N	00	N
119	20240409	110534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-40	5	-0.84	54118065	11412	25.61	4750	4800	4725	6200	3340	4770	4742.21	0.27	0	203	4940	4855	4785	4700	4630	4820	4665	51	1430	500	2860	5	1	10244824	485	-36.38	0.90	12	0.11	-130.00	5266.00	8450	20230919	-44.02	4400	20230727	7.50	7600	-37.76	20240126	4715	0.32	20240408	8450	-44.02	20230919	4400	7.50	20230727	7.73	N	069410	500	51 억		28172	N	N	83	N	00	N
120	20240409	100532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-5	5	-0.10	34077265	7176	16.10	4750	4800	4725	6200	3340	4770	4748.78	0.27	0	580	4940	4855	4785	4700	4630	4820	4665	51	1430	500	2860	5	1	10244824	488	-36.65	0.90	12	0.07	-130.00	5266.00	8450	20230919	-43.61	4400	20230727	8.30	7600	-37.30	20240126	4715	1.06	20240408	8450	-43.61	20230919	4400	8.30	20230727	7.73	N	069410	500	51 억		28172	N	N	83	N	00	N
121	20240409	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	30	2	0.63	3967045	834	1.87	4750	4800	4750	6200	3340	4770	4756.65	0.27	0	387	4940	4855	4785	4700	4630	4820	4665	51	1430	500	2860	5	1	10244824	492	-36.92	0.91	12	0.01	-130.00	5266.00	8450	20230919	-43.20	4400	20230727	9.09	7600	-36.84	20240126	4715	1.80	20240408	8450	-43.20	20230919	4400	9.09	20230727	7.73	N	069410	500	51 억		28172	N	N	83	N	00	N
122	20240408	160528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-50	5	-1.04	207218030	43621	63.08	4820	4870	4715	6260	3375	4820	4750.42	0.36	0	-8209	5046	4932	4866	4752	4686	4900	4720	51	1440	500	2890	5	1	10244824	489	-36.69	0.91	12	0.43	-130.00	5266.00	8450	20230919	-43.55	4400	20230727	8.41	7600	-37.24	20240126	4715	1.17	20240408	8450	-43.55	20230919	4400	8.41	20230727	7.77	N	069410	500	51 억		36381	N	N	83	N	00	N
123	20240408	150535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-70	5	-1.45	197511410	41584	60.14	4820	4870	4715	6260	3375	4820	4749.70	0.36	0	-8452	5046	4932	4866	4752	4686	4900	4720	51	1440	500	2890	5	1	10244824	487	-36.54	0.90	12	0.41	-130.00	5266.00	8450	20230919	-43.79	4400	20230727	7.95	7600	-37.50	20240126	4715	0.74	20240408	8450	-43.79	20230919	4400	7.95	20230727	7.77	N	069410	500	51 억		36381	N	N	157	N	00	N
124	20240408	140536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-35	5	-0.73	180463825	38010	54.97	4820	4870	4715	6260	3375	4820	4747.80	0.36	0	-7823	5046	4932	4866	4752	4686	4900	4720	51	1440	500	2890	5	1	10244824	490	-36.81	0.91	12	0.37	-130.00	5266.00	8450	20230919	-43.37	4400	20230727	8.75	7600	-37.04	20240126	4715	1.48	20240408	8450	-43.37	20230919	4400	8.75	20230727	7.77	N	069410	500	51 억		36381	N	N	157	N	00	N
125	20240408	130533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-90	5	-1.87	155514960	32771	47.39	4820	4870	4715	6260	3375	4820	4745.51	0.36	0	-6791	5046	4932	4866	4752	4686	4900	4720	51	1440	500	2890	5	1	10244824	485	-36.38	0.90	12	0.32	-130.00	5266.00	8450	20230919	-44.02	4400	20230727	7.50	7600	-37.76	20240126	4715	0.32	20240408	8450	-44.02	20230919	4400	7.50	20230727	7.77	N	069410	500	51 억		36381	N	N	157	N	00	N
126	20240408	120535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-70	5	-1.45	147606810	31096	44.97	4820	4870	4715	6260	3375	4820	4746.81	0.36	0	-6651	5046	4932	4866	4752	4686	4900	4720	51	1440	500	2890	5	1	10244824	487	-36.54	0.90	12	0.30	-130.00	5266.00	8450	20230919	-43.79	4400	20230727	7.95	7600	-37.50	20240126	4715	0.74	20240408	8450	-43.79	20230919	4400	7.95	20230727	7.77	N	069410	500	51 억		36381	N	N	157	N	00	N
127	20240408	110536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-95	5	-1.97	120567420	25395	36.73	4820	4870	4720	6260	3375	4820	4747.68	0.36	0	-3211	5046	4932	4866	4752	4686	4900	4720	51	1440	500	2890	5	1	10244824	484	-36.35	0.90	12	0.25	-130.00	5266.00	8450	20230919	-44.08	4400	20230727	7.39	7600	-37.83	20240126	4720	0.11	20240408	8450	-44.08	20230919	4400	7.39	20230727	7.77	N	069410	500	51 억		36381	N	N	157	N	00	N
128	20240408	100530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-85	5	-1.76	80007480	16820	24.32	4820	4870	4730	6260	3375	4820	4756.69	0.36	0	-2822	5046	4932	4866	4752	4686	4900	4720	51	1440	500	2890	5	1	10244824	485	-36.42	0.90	12	0.16	-130.00	5266.00	8450	20230919	-43.96	4400	20230727	7.61	7600	-37.70	20240126	4730	0.11	20240408	8450	-43.96	20230919	4400	7.61	20230727	7.77	N	069410	500	51 억		36381	N	N	157	N	00	N
129	20240408	090535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	5	2	0.10	15587275	3243	4.69	4820	4825	4780	6260	3375	4820	4806.44	0.36	0	-2789	5046	4932	4866	4752	4686	4900	4720	51	1440	500	2890	5	1	10244824	494	-37.12	0.92	12	0.03	-130.00	5266.00	8450	20230919	-42.90	4400	20230727	9.66	7600	-36.51	20240126	4780	0.94	20240408	8450	-42.90	20230919	4400	9.66	20230727	7.77	N	069410	500	51 억		36381	N	N	157	N	00	N
130	20240405	160536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4820	-150	5	-3.02	330128755	67812	176.58	4970	4980	4800	6460	3480	4970	4868.32	0.41	0	-5693	5116	5042	4986	4912	4856	5015	4885	51	1490	500	2980	5	1	10244824	494	-37.08	0.92	12	0.66	-130.00	5266.00	8450	20230919	-42.96	4400	20230727	9.55	7600	-36.58	20240126	4800	0.42	20240405	8450	-42.96	20230919	4400	9.55	20230727	7.93	N	069410	500	51 억		42074	N	N	157	N	00	N
131	20240405	150532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4845	-125	5	-2.52	303319340	62256	162.12	4970	4980	4800	6460	3480	4970	4872.13	0.41	0	-7789	5116	5042	4986	4912	4856	5015	4885	51	1490	500	2980	5	1	10244824	496	-37.27	0.92	12	0.61	-130.00	5266.00	8450	20230919	-42.66	4400	20230727	10.11	7600	-36.25	20240126	4800	0.94	20240405	8450	-42.66	20230919	4400	10.11	20230727	7.93	N	069410	500	51 억		42074	N	N	191	N	00	N
132	20240405	140531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4860	-110	5	-2.21	237593605	48641	126.66	4970	4980	4845	6460	3480	4970	4884.64	0.41	0	-8336	5116	5042	4986	4912	4856	5015	4885	51	1490	500	2980	5	1	10244824	498	-37.38	0.92	12	0.47	-130.00	5266.00	8450	20230919	-42.49	4400	20230727	10.45	7600	-36.05	20240126	4845	0.31	20240405	8450	-42.49	20230919	4400	10.45	20230727	7.93	N	069410	500	51 억		42074	N	N	191	N	00	N
133	20240405	130531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4890	-80	5	-1.61	183821115	37569	97.83	4970	4980	4850	6460	3480	4970	4892.89	0.41	0	-6821	5116	5042	4986	4912	4856	5015	4885	51	1490	500	2980	5	1	10244824	501	-37.62	0.93	12	0.37	-130.00	5266.00	8450	20230919	-42.13	4400	20230727	11.14	7600	-35.66	20240126	4850	0.82	20240405	8450	-42.13	20230919	4400	11.14	20230727	7.93	N	069410	500	51 억		42074	N	N	191	N	00	N
134	20240405	120531	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4880	-90	5	-1.81	171963770	35136	91.50	4970	4980	4850	6460	3480	4970	4894.23	0.41	0	-5493	5116	5042	4986	4912	4856	5015	4885	51	1490	500	2980	5	1	10244824	500	-37.54	0.93	12	0.34	-130.00	5266.00	8450	20230919	-42.25	4400	20230727	10.91	7600	-35.79	20240126	4850	0.62	20240405	8450	-42.25	20230919	4400	10.91	20230727	7.93	N	069410	500	51 억		42074	N	N	191	N	00	N
135	20240405	110534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4860	-110	5	-2.21	157250170	32111	83.62	4970	4980	4850	6460	3480	4970	4897.08	0.41	0	-5480	5116	5042	4986	4912	4856	5015	4885	51	1490	500	2980	5	1	10244824	498	-37.38	0.92	12	0.31	-130.00	5266.00	8450	20230919	-42.49	4400	20230727	10.45	7600	-36.05	20240126	4850	0.21	20240405	8450	-42.49	20230919	4400	10.45	20230727	7.93	N	069410	500	51 억		42074	N	N	191	N	00	N
136	20240405	100450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4900	-70	5	-1.41	85822900	17449	45.44	4970	4980	4870	6460	3480	4970	4918.50	0.41	0	-4095	5116	5042	4986	4912	4856	5015	4885	51	1490	500	2980	5	1	10244824	502	-37.69	0.93	12	0.17	-130.00	5266.00	8450	20230919	-42.01	4400	20230727	11.36	7600	-35.53	20240126	4870	0.62	20240405	8450	-42.01	20230919	4400	11.36	20230727	7.93	N	069410	500	51 억		42074	N	N	191	N	00	N
137	20240405	090525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4930	-40	5	-0.80	3608230	728	1.90	4970	4970	4930	6460	3480	4970	4956.36	0.41	0	10	5116	5042	4986	4912	4856	5015	4885	51	1490	500	2980	5	1	10244824	505	-37.92	0.94	12	0.01	-130.00	5266.00	8450	20230919	-41.66	4400	20230727	12.05	7600	-35.13	20240126	4930	0.00	20240405	8450	-41.66	20230919	4400	12.05	20230727	7.93	N	069410	500	51 억		42074	N	N	191	N	00	N
138	20240404	160525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4970	20	2	0.40	190535345	38402	58.19	5060	5060	4930	6430	3465	4950	4961.59	0.54	0	-12912	5123	5036	4993	4906	4863	5015	4885	51	1480	500	2970	5	1	10244824	509	-38.23	0.94	12	0.37	-130.00	5266.00	8450	20230919	-41.18	4400	20230727	12.95	7600	-34.61	20240126	4930	0.81	20240404	8450	-41.18	20230919	4400	12.95	20230727	7.92	N	069410	500	51 억		54986	N	N	150	N	00	N
139	20240404	150524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4960	10	2	0.20	184047085	37092	56.21	5060	5060	4930	6430	3465	4950	4961.91	0.54	0	-12828	5123	5036	4993	4906	4863	5015	4885	51	1480	500	2970	5	1	10244824	508	-38.15	0.94	12	0.36	-130.00	5266.00	8450	20230919	-41.30	4400	20230727	12.73	7600	-34.74	20240126	4930	0.61	20240404	8450	-41.30	20230919	4400	12.73	20230727	7.92	N	069410	500	51 억		54986	N	N	123	N	00	N
140	20240404	140525	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4945	-5	5	-0.10	158657095	31954	48.42	5060	5060	4930	6430	3465	4950	4965.17	0.54	0	-13029	5123	5036	4993	4906	4863	5015	4885	51	1480	500	2970	5	1	10244824	507	-38.04	0.94	12	0.31	-130.00	5266.00	8450	20230919	-41.48	4400	20230727	12.39	7600	-34.93	20240126	4930	0.30	20240404	8450	-41.48	20230919	4400	12.39	20230727	7.92	N	069410	500	51 억		54986	N	N	123	N	00	N
141	20240404	130520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4950	0	3	0.00	145670610	29329	44.44	5060	5060	4930	6430	3465	4950	4966.78	0.54	0	-13077	5123	5036	4993	4906	4863	5015	4885	51	1480	500	2970	5	1	10244824	507	-38.08	0.94	12	0.29	-130.00	5266.00	8450	20230919	-41.42	4400	20230727	12.50	7600	-34.87	20240126	4930	0.41	20240404	8450	-41.42	20230919	4400	12.50	20230727	7.92	N	069410	500	51 억		54986	N	N	123	N	00	N
142	20240404	120522	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4945	-5	5	-0.10	143940475	28980	43.91	5060	5060	4930	6430	3465	4950	4966.89	0.54	0	-13067	5123	5036	4993	4906	4863	5015	4885	51	1480	500	2970	5	1	10244824	507	-38.04	0.94	12	0.28	-130.00	5266.00	8450	20230919	-41.48	4400	20230727	12.39	7600	-34.93	20240126	4930	0.30	20240404	8450	-41.48	20230919	4400	12.39	20230727	7.92	N	069410	500	51 억		54986	N	N	123	N	00	N
143	20240404	110524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4940	-10	5	-0.20	125514840	25250	38.26	5060	5060	4930	6430	3465	4950	4970.88	0.54	0	-13925	5123	5036	4993	4906	4863	5015	4885	51	1480	500	2970	5	1	10244824	506	-38.00	0.94	12	0.25	-130.00	5266.00	8450	20230919	-41.54	4400	20230727	12.27	7600	-35.00	20240126	4930	0.20	20240404	8450	-41.54	20230919	4400	12.27	20230727	7.92	N	069410	500	51 억		54986	N	N	123	N	00	N
144	20240404	100524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	50	2	1.01	41572380	8302	12.58	5060	5060	4965	6430	3465	4950	5007.51	0.54	0	-3192	5123	5036	4993	4906	4863	5015	4885	51	1480	500	2970	10	1	10244824	512	-38.46	0.95	12	0.08	-130.00	5266.00	8450	20230919	-40.83	4400	20230727	13.64	7600	-34.21	20240126	4950	1.01	20240403	8450	-40.83	20230919	4400	13.64	20230727	7.92	N	069410	500	51 억		54986	N	N	123	N	00	N
145	20240404	090523	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	80	2	1.62	12748460	2523	3.82	5060	5060	5000	6430	3465	4950	5052.90	0.54	0	-754	5123	5036	4993	4906	4863	5015	4885	51	1480	500	2970	10	1	10244824	515	-38.69	0.96	12	0.02	-130.00	5266.00	8450	20230919	-40.47	4400	20230727	14.32	7600	-33.82	20240126	4950	1.62	20240403	8450	-40.47	20230919	4400	14.32	20230727	7.92	N	069410	500	51 억		54986	N	N	123	N	00	N
146	20240403	160524	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4950	-90	5	-1.79	325442410	65100	128.08	5020	5080	4950	6550	3530	5040	4999.18	0.59	0	-5960	5146	5092	5056	5002	4966	5075	4985	51	1510	500	3020	5	1	10244824	507	-38.08	0.94	12	0.64	-130.00	5266.00	8450	20230919	-41.42	4400	20230727	12.50	7600	-34.87	20240126	4950	0.00	20240403	8450	-41.42	20230919	4400	12.50	20230727	7.98	N	069410	500	51 억		60918	N	N	123	N	00	N
147	20240403	150521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4980	-60	5	-1.19	280104850	55959	110.10	5020	5080	4965	6550	3530	5040	5005.54	0.59	0	-3828	5146	5092	5056	5002	4966	5075	4985	51	1510	500	3020	5	1	10244824	510	-38.31	0.95	12	0.55	-130.00	5266.00	8450	20230919	-41.07	4400	20230727	13.18	7600	-34.47	20240126	4960	0.40	20240208	8450	-41.07	20230919	4400	13.18	20230727	7.98	N	069410	500	51 억		60918	N	N	434	N	00	N
148	20240403	140517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5010	-30	5	-0.60	192837030	38483	75.71	5020	5080	5000	6550	3530	5040	5010.97	0.59	0	-2960	5146	5092	5056	5002	4966	5075	4985	51	1510	500	3020	10	1	10244824	513	-38.54	0.95	12	0.38	-130.00	5266.00	8450	20230919	-40.71	4400	20230727	13.86	7600	-34.08	20240126	4960	1.01	20240208	8450	-40.71	20230919	4400	13.86	20230727	7.98	N	069410	500	51 억		60918	N	N	434	N	00	N
149	20240403	130519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5010	-30	5	-0.60	152027510	30325	59.66	5020	5080	5000	6550	3530	5040	5013.27	0.59	0	-3406	5146	5092	5056	5002	4966	5075	4985	51	1510	500	3020	10	1	10244824	513	-38.54	0.95	12	0.30	-130.00	5266.00	8450	20230919	-40.71	4400	20230727	13.86	7600	-34.08	20240126	4960	1.01	20240208	8450	-40.71	20230919	4400	13.86	20230727	7.98	N	069410	500	51 억		60918	N	N	434	N	00	N
150	20240403	120519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-10	5	-0.20	142323640	28386	55.85	5020	5080	5000	6550	3530	5040	5013.87	0.59	0	-3406	5146	5092	5056	5002	4966	5075	4985	51	1510	500	3020	10	1	10244824	515	-38.69	0.96	12	0.28	-130.00	5266.00	8450	20230919	-40.47	4400	20230727	14.32	7600	-33.82	20240126	4960	1.41	20240208	8450	-40.47	20230919	4400	14.32	20230727	7.98	N	069410	500	51 억		60918	N	N	434	N	00	N
151	20240403	110518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5010	-30	5	-0.60	105706740	21075	41.46	5020	5080	5000	6550	3530	5040	5015.74	0.59	0	-3471	5146	5092	5056	5002	4966	5075	4985	51	1510	500	3020	10	1	10244824	513	-38.54	0.95	12	0.21	-130.00	5266.00	8450	20230919	-40.71	4400	20230727	13.86	7600	-34.08	20240126	4960	1.01	20240208	8450	-40.71	20230919	4400	13.86	20230727	7.98	N	069410	500	51 억		60918	N	N	434	N	00	N
152	20240403	100520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-10	5	-0.20	54826210	10944	21.53	5020	5080	5000	6550	3530	5040	5009.70	0.59	0	-2419	5146	5092	5056	5002	4966	5075	4985	51	1510	500	3020	10	1	10244824	515	-38.69	0.96	12	0.11	-130.00	5266.00	8450	20230919	-40.47	4400	20230727	14.32	7600	-33.82	20240126	4960	1.41	20240208	8450	-40.47	20230919	4400	14.32	20230727	7.98	N	069410	500	51 억		60918	N	N	434	N	00	N
153	20240403	090521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-10	5	-0.20	6437620	1284	2.53	5020	5080	5010	6550	3530	5040	5013.72	0.59	0	87	5146	5092	5056	5002	4966	5075	4985	51	1510	500	3020	10	1	10244824	515	-38.69	0.96	12	0.01	-130.00	5266.00	8450	20230919	-40.47	4400	20230727	14.32	7600	-33.82	20240126	4960	1.41	20240208	8450	-40.47	20230919	4400	14.32	20230727	7.98	N	069410	500	51 억		60918	N	N	434	N	00	N
154	20240402	160510	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	-50	5	-0.98	253390230	50082	162.04	5060	5110	5020	6610	3570	5090	5059.58	0.69	0	-8655	5176	5132	5096	5052	5016	5115	5035	51	1520	500	3050	10	1	10244824	516	-38.77	0.96	12	0.49	-130.00	5266.00	8450	20230919	-40.36	4400	20230727	14.55	7600	-33.68	20240126	4960	1.61	20240208	8450	-40.36	20230919	4400	14.55	20230727	8.09	N	069410	500	51 억		70210	N	N	434	N	00	N
155	20240402	150517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-60	5	-1.18	218053780	43109	139.48	5060	5110	5020	6610	3570	5090	5058.20	0.69	0	-8461	5176	5132	5096	5052	5016	5115	5035	51	1520	500	3050	10	1	10244824	515	-38.69	0.96	12	0.42	-130.00	5266.00	8450	20230919	-40.47	4400	20230727	14.32	7600	-33.82	20240126	4960	1.41	20240208	8450	-40.47	20230919	4400	14.32	20230727	8.09	N	069410	500	51 억		70210	N	N	262	N	00	N
156	20240402	140520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	-50	5	-0.98	184378780	36418	117.83	5060	5110	5040	6610	3570	5090	5062.85	0.69	0	-8815	5176	5132	5096	5052	5016	5115	5035	51	1520	500	3050	10	1	10244824	516	-38.77	0.96	12	0.36	-130.00	5266.00	8450	20230919	-40.36	4400	20230727	14.55	7600	-33.68	20240126	4960	1.61	20240208	8450	-40.36	20230919	4400	14.55	20230727	8.09	N	069410	500	51 억		70210	N	N	262	N	00	N
157	20240402	130511	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	-30	5	-0.59	160801210	31746	102.71	5060	5110	5040	6610	3570	5090	5065.24	0.69	0	-8629	5176	5132	5096	5052	5016	5115	5035	51	1520	500	3050	10	1	10244824	518	-38.92	0.96	12	0.31	-130.00	5266.00	8450	20230919	-40.12	4400	20230727	15.00	7600	-33.42	20240126	4960	2.02	20240208	8450	-40.12	20230919	4400	15.00	20230727	8.09	N	069410	500	51 억		70210	N	N	262	N	00	N
158	20240402	120511	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5090	0	3	0.00	153679410	30339	98.16	5060	5110	5040	6610	3570	5090	5065.41	0.69	0	-8299	5176	5132	5096	5052	5016	5115	5035	51	1520	500	3050	10	1	10244824	521	-39.15	0.97	12	0.30	-130.00	5266.00	8450	20230919	-39.76	4400	20230727	15.68	7600	-33.03	20240126	4960	2.62	20240208	8450	-39.76	20230919	4400	15.68	20230727	8.09	N	069410	500	51 억		70210	N	N	262	N	00	N
159	20240402	110512	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5080	-10	5	-0.20	140727490	27783	89.89	5060	5110	5040	6610	3570	5090	5065.24	0.69	0	-8339	5176	5132	5096	5052	5016	5115	5035	51	1520	500	3050	10	1	10244824	520	-39.08	0.96	12	0.27	-130.00	5266.00	8450	20230919	-39.88	4400	20230727	15.45	7600	-33.16	20240126	4960	2.42	20240208	8450	-39.88	20230919	4400	15.45	20230727	8.09	N	069410	500	51 억		70210	N	N	262	N	00	N
160	20240402	100513	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	-30	5	-0.59	100781490	19880	64.32	5060	5110	5050	6610	3570	5090	5069.49	0.69	0	-7730	5176	5132	5096	5052	5016	5115	5035	51	1520	500	3050	10	1	10244824	518	-38.92	0.96	12	0.19	-130.00	5266.00	8450	20230919	-40.12	4400	20230727	15.00	7600	-33.42	20240126	4960	2.02	20240208	8450	-40.12	20230919	4400	15.00	20230727	8.09	N	069410	500	51 억		70210	N	N	262	N	00	N
161	20240402	090512	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	10	2	0.20	22546130	4435	14.35	5060	5110	5060	6610	3570	5090	5083.68	0.69	0	2044	5176	5132	5096	5052	5016	5115	5035	51	1520	500	3050	10	1	10244824	522	-39.23	0.97	12	0.04	-130.00	5266.00	8450	20230919	-39.64	4400	20230727	15.91	7600	-32.89	20240126	4960	2.82	20240208	8450	-39.64	20230919	4400	15.91	20230727	8.09	N	069410	500	51 억		70210	N	N	262	N	00	N
162	20240401	160510	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5090	10	2	0.20	157082310	30907	39.36	5110	5140	5060	6600	3560	5080	5082.42	0.61	0	7772	5220	5150	5100	5030	4980	5125	5005	51	1520	500	3040	10	1	10244824	521	-39.15	0.97	12	0.30	-130.00	5266.00	8450	20230919	-39.76	4400	20230727	15.68	7600	-33.03	20240126	4960	2.62	20240208	8450	-39.76	20230919	4400	15.68	20230727	8.05	N	069410	500	51 억		62438	N	N	262	N	00	N
163	20240401	150512	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5090	10	2	0.20	150974530	29707	37.83	5110	5140	5060	6600	3560	5080	5082.12	0.61	0	7784	5220	5150	5100	5030	4980	5125	5005	51	1520	500	3040	10	1	10244824	521	-39.15	0.97	12	0.29	-130.00	5266.00	8450	20230919	-39.76	4400	20230727	15.68	7600	-33.03	20240126	4960	2.62	20240208	8450	-39.76	20230919	4400	15.68	20230727	8.05	N	069410	500	51 억		62438	N	N	242	N	00	N
164	20240401	140509	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	-10	5	-0.20	127939120	25167	32.05	5110	5140	5060	6600	3560	5080	5083.61	0.61	0	5611	5220	5150	5100	5030	4980	5125	5005	51	1520	500	3040	10	1	10244824	519	-39.00	0.96	12	0.25	-130.00	5266.00	8450	20230919	-40.00	4400	20230727	15.23	7600	-33.29	20240126	4960	2.22	20240208	8450	-40.00	20230919	4400	15.23	20230727	8.05	N	069410	500	51 억		62438	N	N	242	N	00	N
165	20240401	130509	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5080	0	3	0.00	115236970	22662	28.86	5110	5140	5060	6600	3560	5080	5085.03	0.61	0	5611	5220	5150	5100	5030	4980	5125	5005	51	1520	500	3040	10	1	10244824	520	-39.08	0.96	12	0.22	-130.00	5266.00	8450	20230919	-39.88	4400	20230727	15.45	7600	-33.16	20240126	4960	2.42	20240208	8450	-39.88	20230919	4400	15.45	20230727	8.05	N	069410	500	51 억		62438	N	N	242	N	00	N
166	20240401	120513	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5090	10	2	0.20	110003910	21632	27.55	5110	5140	5060	6600	3560	5080	5085.24	0.61	0	5269	5220	5150	5100	5030	4980	5125	5005	51	1520	500	3040	10	1	10244824	521	-39.15	0.97	12	0.21	-130.00	5266.00	8450	20230919	-39.76	4400	20230727	15.68	7600	-33.03	20240126	4960	2.62	20240208	8450	-39.76	20230919	4400	15.68	20230727	8.05	N	069410	500	51 억		62438	N	N	242	N	00	N
167	20240401	110510	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5080	0	3	0.00	82774840	16269	20.72	5110	5140	5070	6600	3560	5080	5087.89	0.61	0	5283	5220	5150	5100	5030	4980	5125	5005	51	1520	500	3040	10	1	10244824	520	-39.08	0.96	12	0.16	-130.00	5266.00	8450	20230919	-39.88	4400	20230727	15.45	7600	-33.16	20240126	4960	2.42	20240208	8450	-39.88	20230919	4400	15.45	20230727	8.05	N	069410	500	51 억		62438	N	N	242	N	00	N
168	20240401	100507	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	60	2	1.18	57195770	11239	14.31	5110	5140	5070	6600	3560	5080	5089.04	0.61	0	5863	5220	5150	5100	5030	4980	5125	5005	51	1520	500	3040	10	1	10244824	527	-39.54	0.98	12	0.11	-130.00	5266.00	8450	20230919	-39.17	4400	20230727	16.82	7600	-32.37	20240126	4960	3.63	20240208	8450	-39.17	20230919	4400	16.82	20230727	8.05	N	069410	500	51 억		62438	N	N	242	N	00	N
169	20240401	090509	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	-10	5	-0.20	4668430	914	1.16	5110	5110	5070	6600	3560	5080	5107.69	0.61	0	-101	5220	5150	5100	5030	4980	5125	5005	51	1520	500	3040	10	1	10244824	519	-39.00	0.96	12	0.01	-130.00	5266.00	8450	20230919	-40.00	4400	20230727	15.23	7600	-33.29	20240126	4960	2.22	20240208	8450	-40.00	20230919	4400	15.23	20230727	8.05	N	069410	500	51 억		62438	N	N	242	N	00	N