KissMeData/032850/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	160426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	10	2	0.17	718420970	118262	132.10	6080	6130	6010	7860	4240	6050	6074.86	1.71	0	12928	6143	6096	6033	5986	5923	6120	6010	83	1810	500	3870	10	1	16623293	1007	18.20	1.48	12	0.71	333.00	4096.00	9550	20240201	-36.54	4860	20231031	24.69	9550	-36.54	20240201	5680	6.69	20240118	9550	-36.54	20240201	4860	24.69	20231031	7.50	N	032850	500	83 억		283485	N	N	0	N	00	N
3	20240430	150426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	20	2	0.33	704352580	115942	129.51	6080	6130	6010	7860	4240	6050	6075.08	1.71	0	12891	6143	6096	6033	5986	5923	6120	6010	83	1810	500	3870	10	1	16623293	1009	18.23	1.48	12	0.70	333.00	4096.00	9550	20240201	-36.44	4860	20231031	24.90	9550	-36.44	20240201	5680	6.87	20240118	9550	-36.44	20240201	4860	24.90	20231031	7.50	N	032850	500	83 억		283485	N	N	0	N	00	N
4	20240430	140426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	30	2	0.50	631675820	103950	116.12	6080	6130	6010	7860	4240	6050	6076.77	1.71	0	12823	6143	6096	6033	5986	5923	6120	6010	83	1810	500	3870	10	1	16623293	1011	18.26	1.48	12	0.63	333.00	4096.00	9550	20240201	-36.34	4860	20231031	25.10	9550	-36.34	20240201	5680	7.04	20240118	9550	-36.34	20240201	4860	25.10	20231031	7.50	N	032850	500	83 억		283485	N	N	0	N	00	N
5	20240430	130425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	20	2	0.33	552235930	90901	101.54	6080	6130	6010	7860	4240	6050	6075.18	1.71	0	13636	6143	6096	6033	5986	5923	6120	6010	83	1810	500	3870	10	1	16623293	1009	18.23	1.48	12	0.55	333.00	4096.00	9550	20240201	-36.44	4860	20231031	24.90	9550	-36.44	20240201	5680	6.87	20240118	9550	-36.44	20240201	4860	24.90	20231031	7.50	N	032850	500	83 억		283485	N	N	0	N	00	N
6	20240430	120425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	20	2	0.33	483960140	79636	88.96	6080	6130	6010	7860	4240	6050	6077.21	1.71	0	14540	6143	6096	6033	5986	5923	6120	6010	83	1810	500	3870	10	1	16623293	1009	18.23	1.48	12	0.48	333.00	4096.00	9550	20240201	-36.44	4860	20231031	24.90	9550	-36.44	20240201	5680	6.87	20240118	9550	-36.44	20240201	4860	24.90	20231031	7.50	N	032850	500	83 억		283485	N	N	0	N	00	N
7	20240430	110424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	10	2	0.17	409466880	67345	75.23	6080	6130	6010	7860	4240	6050	6080.21	1.71	0	11056	6143	6096	6033	5986	5923	6120	6010	83	1810	500	3870	10	1	16623293	1007	18.20	1.48	12	0.41	333.00	4096.00	9550	20240201	-36.54	4860	20231031	24.69	9550	-36.54	20240201	5680	6.69	20240118	9550	-36.54	20240201	4860	24.69	20231031	7.50	N	032850	500	83 억		283485	N	N	0	N	00	N
8	20240430	100423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	20	2	0.33	240163120	39405	44.02	6080	6130	6050	7860	4240	6050	6094.93	1.71	0	7883	6143	6096	6033	5986	5923	6120	6010	83	1810	500	3870	10	1	16623293	1009	18.23	1.48	12	0.24	333.00	4096.00	9550	20240201	-36.44	4860	20231031	24.90	9550	-36.44	20240201	5680	6.87	20240118	9550	-36.44	20240201	4860	24.90	20231031	7.50	N	032850	500	83 억		283485	N	N	0	N	00	N
9	20240430	090431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	30	2	0.50	20076570	3302	3.69	6080	6090	6060	7860	4240	6050	6081.71	1.71	0	-670	6143	6096	6033	5986	5923	6120	6010	83	1810	500	3870	10	1	16623293	1011	18.26	1.48	12	0.02	333.00	4096.00	9550	20240201	-36.34	4860	20231031	25.10	9550	-36.34	20240201	5680	7.04	20240118	9550	-36.34	20240201	4860	25.10	20231031	7.50	N	032850	500	83 억		283485	N	N	0	N	00	N
10	20240429	160414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	80	2	1.34	524145920	86692	97.68	5970	6080	5970	7760	4180	5970	6046.06	1.54	0	26476	6123	6046	6003	5926	5883	6025	5905	83	1790	500	3820	10	1	16623293	1006	18.17	1.48	12	0.52	333.00	4096.00	9550	20240201	-36.65	4860	20231031	24.49	9550	-36.65	20240201	5680	6.51	20240118	9550	-36.65	20240201	4860	24.49	20231031	7.49	N	032850	500	83 억		256769	N	N	0	N	00	N
11	20240429	150423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	90	2	1.51	484815910	80196	90.36	5970	6080	5970	7760	4180	5970	6045.39	1.54	0	25744	6123	6046	6003	5926	5883	6025	5905	83	1790	500	3820	10	1	16623293	1007	18.20	1.48	12	0.48	333.00	4096.00	9550	20240201	-36.54	4860	20231031	24.69	9550	-36.54	20240201	5680	6.69	20240118	9550	-36.54	20240201	4860	24.69	20231031	7.49	N	032850	500	83 억		256769	N	N	0	N	00	N
12	20240429	140410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	90	2	1.51	407758570	67448	75.99	5970	6080	5970	7760	4180	5970	6045.52	1.54	0	23007	6123	6046	6003	5926	5883	6025	5905	83	1790	500	3820	10	1	16623293	1007	18.20	1.48	12	0.41	333.00	4096.00	9550	20240201	-36.54	4860	20231031	24.69	9550	-36.54	20240201	5680	6.69	20240118	9550	-36.54	20240201	4860	24.69	20231031	7.49	N	032850	500	83 억		256769	N	N	0	N	00	N
13	20240429	130423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	80	2	1.34	330980880	54740	61.68	5970	6080	5970	7760	4180	5970	6046.42	1.54	0	15441	6123	6046	6003	5926	5883	6025	5905	83	1790	500	3820	10	1	16623293	1006	18.17	1.48	12	0.33	333.00	4096.00	9550	20240201	-36.65	4860	20231031	24.49	9550	-36.65	20240201	5680	6.51	20240118	9550	-36.65	20240201	4860	24.49	20231031	7.49	N	032850	500	83 억		256769	N	N	0	N	00	N
14	20240429	120423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	70	2	1.17	278259840	46027	51.86	5970	6080	5970	7760	4180	5970	6045.58	1.54	0	13793	6123	6046	6003	5926	5883	6025	5905	83	1790	500	3820	10	1	16623293	1004	18.14	1.47	12	0.28	333.00	4096.00	9550	20240201	-36.75	4860	20231031	24.28	9550	-36.75	20240201	5680	6.34	20240118	9550	-36.75	20240201	4860	24.28	20231031	7.49	N	032850	500	83 억		256769	N	N	0	N	00	N
15	20240429	110411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	60	2	1.01	218699600	36174	40.76	5970	6080	5970	7760	4180	5970	6045.77	1.54	0	14005	6123	6046	6003	5926	5883	6025	5905	83	1790	500	3820	10	1	16623293	1002	18.11	1.47	12	0.22	333.00	4096.00	9550	20240201	-36.86	4860	20231031	24.07	9550	-36.86	20240201	5680	6.16	20240118	9550	-36.86	20240201	4860	24.07	20231031	7.49	N	032850	500	83 억		256769	N	N	0	N	00	N
16	20240429	100423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	60	2	1.01	181756670	30037	33.84	5970	6080	5970	7760	4180	5970	6051.09	1.54	0	13487	6123	6046	6003	5926	5883	6025	5905	83	1790	500	3820	10	1	16623293	1002	18.11	1.47	12	0.18	333.00	4096.00	9550	20240201	-36.86	4860	20231031	24.07	9550	-36.86	20240201	5680	6.16	20240118	9550	-36.86	20240201	4860	24.07	20231031	7.49	N	032850	500	83 억		256769	N	N	0	N	00	N
17	20240429	090424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	20	2	0.34	14317940	2393	2.70	5970	6010	5970	7760	4180	5970	5983.26	1.54	0	-64	6123	6046	6003	5926	5883	6025	5905	83	1790	500	3820	10	1	16623293	996	17.99	1.46	12	0.01	333.00	4096.00	9550	20240201	-37.28	4860	20231031	23.25	9550	-37.28	20240201	5680	5.46	20240118	9550	-37.28	20240201	4860	23.25	20231031	7.49	N	032850	500	83 억		256769	N	N	0	N	00	N
18	20240426	160422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-30	5	-0.50	512368980	85450	85.50	6020	6080	5960	7800	4200	6000	5996.13	1.58	0	-6431	6166	6082	6026	5942	5886	6055	5915	83	1800	500	3840	10	1	16623293	992	17.93	1.46	12	0.51	333.00	4096.00	9550	20240201	-37.49	4860	20231031	22.84	9550	-37.49	20240201	5680	5.11	20240118	9550	-37.49	20240201	4860	22.84	20231031	7.49	N	032850	500	83 억		263202	N	N	0	N	00	N
19	20240426	150423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-10	5	-0.17	473033470	78870	78.91	6020	6080	5960	7800	4200	6000	5997.63	1.58	0	-5964	6166	6082	6026	5942	5886	6055	5915	83	1800	500	3840	10	1	16623293	996	17.99	1.46	12	0.47	333.00	4096.00	9550	20240201	-37.28	4860	20231031	23.25	9550	-37.28	20240201	5680	5.46	20240118	9550	-37.28	20240201	4860	23.25	20231031	7.49	N	032850	500	83 억		263202	N	N	0	N	00	N
20	20240426	140421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	0	3	0.00	440313390	73415	73.46	6020	6080	5960	7800	4200	6000	5997.59	1.58	0	-7564	6166	6082	6026	5942	5886	6055	5915	83	1800	500	3840	10	1	16623293	997	18.02	1.46	12	0.44	333.00	4096.00	9550	20240201	-37.17	4860	20231031	23.46	9550	-37.17	20240201	5680	5.63	20240118	9550	-37.17	20240201	4860	23.46	20231031	7.49	N	032850	500	83 억		263202	N	N	0	N	00	N
21	20240426	130421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	20	2	0.33	386989630	64508	64.54	6020	6080	5960	7800	4200	6000	5999.09	1.58	0	-7921	6166	6082	6026	5942	5886	6055	5915	83	1800	500	3840	10	1	16623293	1001	18.08	1.47	12	0.39	333.00	4096.00	9550	20240201	-36.96	4860	20231031	23.87	9550	-36.96	20240201	5680	5.99	20240118	9550	-36.96	20240201	4860	23.87	20231031	7.49	N	032850	500	83 억		263202	N	N	0	N	00	N
22	20240426	120420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	0	3	0.00	271637570	45306	45.33	6020	6060	5960	7800	4200	6000	5995.62	1.58	0	-11561	6166	6082	6026	5942	5886	6055	5915	83	1800	500	3840	10	1	16623293	997	18.02	1.46	12	0.27	333.00	4096.00	9550	20240201	-37.17	4860	20231031	23.46	9550	-37.17	20240201	5680	5.63	20240118	9550	-37.17	20240201	4860	23.46	20231031	7.49	N	032850	500	83 억		263202	N	N	0	N	00	N
23	20240426	110421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-30	5	-0.50	243548160	40614	40.64	6020	6060	5960	7800	4200	6000	5996.65	1.58	0	-14155	6166	6082	6026	5942	5886	6055	5915	83	1800	500	3840	10	1	16623293	992	17.93	1.46	12	0.24	333.00	4096.00	9550	20240201	-37.49	4860	20231031	22.84	9550	-37.49	20240201	5680	5.11	20240118	9550	-37.49	20240201	4860	22.84	20231031	7.49	N	032850	500	83 억		263202	N	N	0	N	00	N
24	20240426	100420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-20	5	-0.33	155265930	25844	25.86	6020	6060	5980	7800	4200	6000	6007.82	1.58	0	-9527	6166	6082	6026	5942	5886	6055	5915	83	1800	500	3840	10	1	16623293	994	17.96	1.46	12	0.16	333.00	4096.00	9550	20240201	-37.38	4860	20231031	23.05	9550	-37.38	20240201	5680	5.28	20240118	9550	-37.38	20240201	4860	23.05	20231031	7.49	N	032850	500	83 억		263202	N	N	0	N	00	N
25	20240426	090422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	30	2	0.50	21697940	3598	3.60	6020	6050	6010	7800	4200	6000	6030.74	1.58	0	-494	6166	6082	6026	5942	5886	6055	5915	83	1800	500	3840	10	1	16623293	1002	18.11	1.47	12	0.02	333.00	4096.00	9550	20240201	-36.86	4860	20231031	24.07	9550	-36.86	20240201	5680	6.16	20240118	9550	-36.86	20240201	4860	24.07	20231031	7.49	N	032850	500	83 억		263202	N	N	0	N	00	N
26	20240425	160417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-40	5	-0.66	587235390	97385	51.40	6110	6110	5970	7850	4230	6040	6030.12	1.64	0	-9754	6180	6110	6030	5960	5880	6145	5995	83	1810	500	3860	10	1	16623293	997	18.02	1.46	12	0.59	333.00	4096.00	9550	20240201	-37.17	4860	20231031	23.46	9550	-37.17	20240201	5680	5.63	20240118	9550	-37.17	20240201	4860	23.46	20231031	7.48	N	032850	500	83 억		272724	N	N	0	N	00	N
27	20240425	150422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-50	5	-0.83	513181910	85022	44.87	6110	6110	5980	7850	4230	6040	6035.87	1.64	0	-10498	6180	6110	6030	5960	5880	6145	5995	83	1810	500	3860	10	1	16623293	996	17.99	1.46	12	0.51	333.00	4096.00	9550	20240201	-37.28	4860	20231031	23.25	9550	-37.28	20240201	5680	5.46	20240118	9550	-37.28	20240201	4860	23.25	20231031	7.48	N	032850	500	83 억		272724	N	N	0	N	00	N
28	20240425	140419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-10	5	-0.17	427635020	70763	37.35	6110	6110	6010	7850	4230	6040	6043.21	1.64	0	-10207	6180	6110	6030	5960	5880	6145	5995	83	1810	500	3860	10	1	16623293	1002	18.11	1.47	12	0.43	333.00	4096.00	9550	20240201	-36.86	4860	20231031	24.07	9550	-36.86	20240201	5680	6.16	20240118	9550	-36.86	20240201	4860	24.07	20231031	7.48	N	032850	500	83 억		272724	N	N	0	N	00	N
29	20240425	130420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-10	5	-0.17	351426600	58109	30.67	6110	6110	6010	7850	4230	6040	6047.73	1.64	0	-9140	6180	6110	6030	5960	5880	6145	5995	83	1810	500	3860	10	1	16623293	1002	18.11	1.47	12	0.35	333.00	4096.00	9550	20240201	-36.86	4860	20231031	24.07	9550	-36.86	20240201	5680	6.16	20240118	9550	-36.86	20240201	4860	24.07	20231031	7.48	N	032850	500	83 억		272724	N	N	0	N	00	N
30	20240425	120419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	10	2	0.17	302087440	49937	26.36	6110	6110	6010	7850	4230	6040	6049.39	1.64	0	-6587	6180	6110	6030	5960	5880	6145	5995	83	1810	500	3860	10	1	16623293	1006	18.17	1.48	12	0.30	333.00	4096.00	9550	20240201	-36.65	4860	20231031	24.49	9550	-36.65	20240201	5680	6.51	20240118	9550	-36.65	20240201	4860	24.49	20231031	7.48	N	032850	500	83 억		272724	N	N	0	N	00	N
31	20240425	110420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-20	5	-0.33	268269160	44333	23.40	6110	6110	6010	7850	4230	6040	6051.26	1.64	0	-6985	6180	6110	6030	5960	5880	6145	5995	83	1810	500	3860	10	1	16623293	1001	18.08	1.47	12	0.27	333.00	4096.00	9550	20240201	-36.96	4860	20231031	23.87	9550	-36.96	20240201	5680	5.99	20240118	9550	-36.96	20240201	4860	23.87	20231031	7.48	N	032850	500	83 억		272724	N	N	0	N	00	N
32	20240425	100419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	20	2	0.33	166463800	27462	14.49	6110	6110	6020	7850	4230	6040	6061.68	1.64	0	-3256	6180	6110	6030	5960	5880	6145	5995	83	1810	500	3860	10	1	16623293	1007	18.20	1.48	12	0.17	333.00	4096.00	9550	20240201	-36.54	4860	20231031	24.69	9550	-36.54	20240201	5680	6.69	20240118	9550	-36.54	20240201	4860	24.69	20231031	7.48	N	032850	500	83 억		272724	N	N	0	N	00	N
33	20240425	090420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	10	2	0.17	63554060	10439	5.51	6110	6110	6050	7850	4230	6040	6088.61	1.64	0	-3277	6180	6110	6030	5960	5880	6145	5995	83	1810	500	3860	10	1	16623293	1006	18.17	1.48	12	0.06	333.00	4096.00	9550	20240201	-36.65	4860	20231031	24.49	9550	-36.65	20240201	5680	6.51	20240118	9550	-36.65	20240201	4860	24.49	20231031	7.48	N	032850	500	83 억		272724	N	N	0	N	00	N
34	20240424	160418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	110	2	1.85	1137579070	188574	182.67	6000	6100	5950	7700	4160	5930	6032.52	1.54	0	16288	6063	5996	5943	5876	5823	5990	5870	83	1770	500	3790	10	1	16623293	1004	18.14	1.47	12	1.13	333.00	4096.00	9550	20240201	-36.75	4860	20231031	24.28	9550	-36.75	20240201	5680	6.34	20240118	9550	-36.75	20240201	4860	24.28	20231031	7.59	N	032850	500	83 억		256432	N	N	0	N	00	N
35	20240424	150418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	130	2	2.19	1044716920	173217	167.79	6000	6100	5950	7700	4160	5930	6031.26	1.54	0	12723	6063	5996	5943	5876	5823	5990	5870	83	1770	500	3790	10	1	16623293	1007	18.20	1.48	12	1.04	333.00	4096.00	9550	20240201	-36.54	4860	20231031	24.69	9550	-36.54	20240201	5680	6.69	20240118	9550	-36.54	20240201	4860	24.69	20231031	7.59	N	032850	500	83 억		256432	N	N	0	N	00	N
36	20240424	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	110	2	1.85	803924400	133568	129.38	6000	6060	5950	7700	4160	5930	6018.84	1.54	0	22913	6063	5996	5943	5876	5823	5990	5870	83	1770	500	3790	10	1	16623293	1004	18.14	1.47	12	0.80	333.00	4096.00	9550	20240201	-36.75	4860	20231031	24.28	9550	-36.75	20240201	5680	6.34	20240118	9550	-36.75	20240201	4860	24.28	20231031	7.59	N	032850	500	83 억		256432	N	N	0	N	00	N
37	20240424	130423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	120	2	2.02	639489030	106344	103.01	6000	6050	5950	7700	4160	5930	6013.40	1.54	0	15525	6063	5996	5943	5876	5823	5990	5870	83	1770	500	3790	10	1	16623293	1006	18.17	1.48	12	0.64	333.00	4096.00	9550	20240201	-36.65	4860	20231031	24.49	9550	-36.65	20240201	5680	6.51	20240118	9550	-36.65	20240201	4860	24.49	20231031	7.59	N	032850	500	83 억		256432	N	N	0	N	00	N
38	20240424	120419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	100	2	1.69	530647600	88302	85.54	6000	6050	5950	7700	4160	5930	6009.46	1.54	0	10392	6063	5996	5943	5876	5823	5990	5870	83	1770	500	3790	10	1	16623293	1002	18.11	1.47	12	0.53	333.00	4096.00	9550	20240201	-36.86	4860	20231031	24.07	9550	-36.86	20240201	5680	6.16	20240118	9550	-36.86	20240201	4860	24.07	20231031	7.59	N	032850	500	83 억		256432	N	N	0	N	00	N
39	20240424	110417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	100	2	1.69	393167860	65452	63.40	6000	6050	5950	7700	4160	5930	6006.96	1.54	0	10049	6063	5996	5943	5876	5823	5990	5870	83	1770	500	3790	10	1	16623293	1002	18.11	1.47	12	0.39	333.00	4096.00	9550	20240201	-36.86	4860	20231031	24.07	9550	-36.86	20240201	5680	6.16	20240118	9550	-36.86	20240201	4860	24.07	20231031	7.59	N	032850	500	83 억		256432	N	N	0	N	00	N
40	20240424	100417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	70	2	1.18	264015190	43998	42.62	6000	6040	5950	7700	4160	5930	6000.62	1.54	0	9492	6063	5996	5943	5876	5823	5990	5870	83	1770	500	3790	10	1	16623293	997	18.02	1.46	12	0.26	333.00	4096.00	9550	20240201	-37.17	4860	20231031	23.46	9550	-37.17	20240201	5680	5.63	20240118	9550	-37.17	20240201	4860	23.46	20231031	7.59	N	032850	500	83 억		256432	N	N	0	N	00	N
41	20240424	090418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	50	2	0.84	42042810	7024	6.80	6000	6000	5960	7700	4160	5930	5985.59	1.54	0	3079	6063	5996	5943	5876	5823	5990	5870	83	1770	500	3790	10	1	16623293	994	17.96	1.46	12	0.04	333.00	4096.00	9550	20240201	-37.38	4860	20231031	23.05	9550	-37.38	20240201	5680	5.28	20240118	9550	-37.38	20240201	4860	23.05	20231031	7.59	N	032850	500	83 억		256432	N	N	0	N	00	N
42	20240423	160409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-40	5	-0.67	594648250	99956	71.80	5930	6010	5890	7760	4180	5970	5949.31	1.60	0	-10190	6110	6040	5950	5880	5790	6075	5915	83	1790	500	3820	10	1	16623293	986	17.81	1.45	12	0.60	333.00	4096.00	9550	20240201	-37.91	4860	20231031	22.02	9550	-37.91	20240201	5680	4.40	20240118	9550	-37.91	20240201	4860	22.02	20231031	7.61	N	032850	500	83 억		266621	N	N	0	N	00	N
43	20240423	150417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-30	5	-0.50	487759930	81868	58.81	5930	6010	5900	7760	4180	5970	5957.88	1.60	0	-16331	6110	6040	5950	5880	5790	6075	5915	83	1790	500	3820	10	1	16623293	987	17.84	1.45	12	0.49	333.00	4096.00	9550	20240201	-37.80	4860	20231031	22.22	9550	-37.80	20240201	5680	4.58	20240118	9550	-37.80	20240201	4860	22.22	20231031	7.61	N	032850	500	83 억		266621	N	N	0	N	00	N
44	20240423	140418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-20	5	-0.34	435633070	73075	52.49	5930	6010	5920	7760	4180	5970	5961.45	1.60	0	-17650	6110	6040	5950	5880	5790	6075	5915	83	1790	500	3820	10	1	16623293	989	17.87	1.45	12	0.44	333.00	4096.00	9550	20240201	-37.70	4860	20231031	22.43	9550	-37.70	20240201	5680	4.75	20240118	9550	-37.70	20240201	4860	22.43	20231031	7.61	N	032850	500	83 억		266621	N	N	0	N	00	N
45	20240423	130415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	0	3	0.00	405324340	67984	48.83	5930	6010	5920	7760	4180	5970	5962.05	1.60	0	-19796	6110	6040	5950	5880	5790	6075	5915	83	1790	500	3820	10	1	16623293	992	17.93	1.46	12	0.41	333.00	4096.00	9550	20240201	-37.49	4860	20231031	22.84	9550	-37.49	20240201	5680	5.11	20240118	9550	-37.49	20240201	4860	22.84	20231031	7.61	N	032850	500	83 억		266621	N	N	0	N	00	N
46	20240423	120416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-40	5	-0.67	377995640	63390	45.53	5930	6010	5920	7760	4180	5970	5963.02	1.60	0	-19836	6110	6040	5950	5880	5790	6075	5915	83	1790	500	3820	10	1	16623293	986	17.81	1.45	12	0.38	333.00	4096.00	9550	20240201	-37.91	4860	20231031	22.02	9550	-37.91	20240201	5680	4.40	20240118	9550	-37.91	20240201	4860	22.02	20231031	7.61	N	032850	500	83 억		266621	N	N	0	N	00	N
47	20240423	110415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-30	5	-0.50	322843140	54107	38.86	5930	6010	5920	7760	4180	5970	5966.75	1.60	0	-18146	6110	6040	5950	5880	5790	6075	5915	83	1790	500	3820	10	1	16623293	987	17.84	1.45	12	0.33	333.00	4096.00	9550	20240201	-37.80	4860	20231031	22.22	9550	-37.80	20240201	5680	4.58	20240118	9550	-37.80	20240201	4860	22.22	20231031	7.61	N	032850	500	83 억		266621	N	N	0	N	00	N
48	20240423	100416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	20	2	0.34	132536460	22196	15.94	5930	6010	5920	7760	4180	5970	5971.19	1.60	0	-478	6110	6040	5950	5880	5790	6075	5915	83	1790	500	3820	10	1	16623293	996	17.99	1.46	12	0.13	333.00	4096.00	9550	20240201	-37.28	4860	20231031	23.25	9550	-37.28	20240201	5680	5.46	20240118	9550	-37.28	20240201	4860	23.25	20231031	7.61	N	032850	500	83 억		266621	N	N	0	N	00	N
49	20240423	090416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	10	2	0.17	12406960	2090	1.50	5930	5990	5920	7760	4180	5970	5936.34	1.60	0	-344	6110	6040	5950	5880	5790	6075	5915	83	1790	500	3820	10	1	16623293	994	17.96	1.46	12	0.01	333.00	4096.00	9550	20240201	-37.38	4860	20231031	23.05	9550	-37.38	20240201	5680	5.28	20240118	9550	-37.38	20240201	4860	23.05	20231031	7.61	N	032850	500	83 억		266621	N	N	0	N	00	N
50	20240422	160415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	110	2	1.88	816583350	137491	84.73	5880	6020	5860	7610	4110	5860	5939.09	1.47	0	21517	6193	6026	5873	5706	5553	5950	5630	83	1750	500	3750	10	1	16623293	992	17.93	1.46	12	0.83	333.00	4096.00	9550	20240201	-37.49	4860	20231031	22.84	9550	-37.49	20240201	5680	5.11	20240118	9550	-37.49	20240201	4860	22.84	20231031	7.79	N	032850	500	83 억		245105	N	N	0	N	00	N
51	20240422	150414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	90	2	1.54	708467610	119358	73.55	5880	6020	5860	7610	4110	5860	5935.84	1.47	0	18108	6193	6026	5873	5706	5553	5950	5630	83	1750	500	3750	10	1	16623293	989	17.87	1.45	12	0.72	333.00	4096.00	9550	20240201	-37.70	4860	20231031	22.43	9550	-37.70	20240201	5680	4.75	20240118	9550	-37.70	20240201	4860	22.43	20231031	7.79	N	032850	500	83 억		245105	N	N	0	N	00	N
52	20240422	140414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	40	2	0.68	589113080	99242	61.16	5880	6020	5860	7610	4110	5860	5936.36	1.47	0	13579	6193	6026	5873	5706	5553	5950	5630	83	1750	500	3750	10	1	16623293	981	17.72	1.44	12	0.60	333.00	4096.00	9550	20240201	-38.22	4860	20231031	21.40	9550	-38.22	20240201	5680	3.87	20240118	9550	-38.22	20240201	4860	21.40	20231031	7.79	N	032850	500	83 억		245105	N	N	0	N	00	N
53	20240422	130413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	20	2	0.34	498444460	83856	51.67	5880	6020	5860	7610	4110	5860	5944.35	1.47	0	8429	6193	6026	5873	5706	5553	5950	5630	83	1750	500	3750	10	1	16623293	977	17.66	1.44	12	0.50	333.00	4096.00	9550	20240201	-38.43	4860	20231031	20.99	9550	-38.43	20240201	5680	3.52	20240118	9550	-38.43	20240201	4860	20.99	20231031	7.79	N	032850	500	83 억		245105	N	N	0	N	00	N
54	20240422	120413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	60	2	1.02	466195900	78393	48.31	5880	6020	5860	7610	4110	5860	5947.24	1.47	0	10244	6193	6026	5873	5706	5553	5950	5630	83	1750	500	3750	10	1	16623293	984	17.78	1.45	12	0.47	333.00	4096.00	9550	20240201	-38.01	4860	20231031	21.81	9550	-38.01	20240201	5680	4.23	20240118	9550	-38.01	20240201	4860	21.81	20231031	7.79	N	032850	500	83 억		245105	N	N	0	N	00	N
55	20240422	110413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	40	2	0.68	420273070	70600	43.51	5880	6020	5860	7610	4110	5860	5953.27	1.47	0	15001	6193	6026	5873	5706	5553	5950	5630	83	1750	500	3750	10	1	16623293	981	17.72	1.44	12	0.42	333.00	4096.00	9550	20240201	-38.22	4860	20231031	21.40	9550	-38.22	20240201	5680	3.87	20240118	9550	-38.22	20240201	4860	21.40	20231031	7.79	N	032850	500	83 억		245105	N	N	0	N	00	N
56	20240422	100414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	100	2	1.71	308690600	51771	31.90	5880	6020	5860	7610	4110	5860	5963.21	1.47	0	18687	6193	6026	5873	5706	5553	5950	5630	83	1750	500	3750	10	1	16623293	991	17.90	1.46	12	0.31	333.00	4096.00	9550	20240201	-37.59	4860	20231031	22.63	9550	-37.59	20240201	5680	4.93	20240118	9550	-37.59	20240201	4860	22.63	20231031	7.79	N	032850	500	83 억		245105	N	N	0	N	00	N
57	20240422	090414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	80	2	1.37	29530220	5024	3.10	5880	5950	5860	7610	4110	5860	5878.96	1.47	0	2605	6193	6026	5873	5706	5553	5950	5630	83	1750	500	3750	10	1	16623293	987	17.84	1.45	12	0.03	333.00	4096.00	9550	20240201	-37.80	4860	20231031	22.22	9550	-37.80	20240201	5680	4.58	20240118	9550	-37.80	20240201	4860	22.22	20231031	7.79	N	032850	500	83 억		245105	N	N	0	N	00	N
58	20240419	160357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-90	5	-1.51	946511510	160863	101.98	5920	6040	5720	7730	4170	5950	5884.04	1.47	0	64	6163	6056	5913	5806	5663	6110	5860	83	1780	500	3800	10	1	16623293	974	17.60	1.43	12	0.97	333.00	4096.00	9550	20240201	-38.64	4860	20231031	20.58	9550	-38.64	20240201	5680	3.17	20240118	9550	-38.64	20240201	4860	20.58	20231031	7.69	N	032850	500	83 억		245043	N	N	0	N	00	N
59	20240419	150400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-70	5	-1.18	897062490	152428	96.64	5920	6040	5720	7730	4170	5950	5885.16	1.47	0	-2667	6163	6056	5913	5806	5663	6110	5860	83	1780	500	3800	10	1	16623293	977	17.66	1.44	12	0.92	333.00	4096.00	9550	20240201	-38.43	4860	20231031	20.99	9550	-38.43	20240201	5680	3.52	20240118	9550	-38.43	20240201	4860	20.99	20231031	7.69	N	032850	500	83 억		245043	N	N	0	N	00	N
60	20240419	140356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-50	5	-0.84	808897230	137413	87.12	5920	6040	5720	7730	4170	5950	5886.61	1.47	0	-7352	6163	6056	5913	5806	5663	6110	5860	83	1780	500	3800	10	1	16623293	981	17.72	1.44	12	0.83	333.00	4096.00	9550	20240201	-38.22	4860	20231031	21.40	9550	-38.22	20240201	5680	3.87	20240118	9550	-38.22	20240201	4860	21.40	20231031	7.69	N	032850	500	83 억		245043	N	N	0	N	00	N
61	20240419	130359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-60	5	-1.01	749680820	127344	80.73	5920	6040	5720	7730	4170	5950	5887.05	1.47	0	-10208	6163	6056	5913	5806	5663	6110	5860	83	1780	500	3800	10	1	16623293	979	17.69	1.44	12	0.77	333.00	4096.00	9550	20240201	-38.32	4860	20231031	21.19	9550	-38.32	20240201	5680	3.70	20240118	9550	-38.32	20240201	4860	21.19	20231031	7.69	N	032850	500	83 억		245043	N	N	0	N	00	N
62	20240419	120357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-120	5	-2.02	683750410	116089	73.60	5920	6040	5720	7730	4170	5950	5889.88	1.47	0	-8582	6163	6056	5913	5806	5663	6110	5860	83	1780	500	3800	10	1	16623293	969	17.51	1.42	12	0.70	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	7.69	N	032850	500	83 억		245043	N	N	0	N	00	N
63	20240419	110400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-70	5	-1.18	427372220	71939	45.61	5920	6040	5870	7730	4170	5950	5940.76	1.47	0	-14556	6163	6056	5913	5806	5663	6110	5860	83	1780	500	3800	10	1	16623293	977	17.66	1.44	12	0.43	333.00	4096.00	9550	20240201	-38.43	4860	20231031	20.99	9550	-38.43	20240201	5680	3.52	20240118	9550	-38.43	20240201	4860	20.99	20231031	7.69	N	032850	500	83 억		245043	N	N	0	N	00	N
64	20240419	100359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	30	2	0.50	221541490	37181	23.57	5920	6040	5890	7730	4170	5950	5958.46	1.47	0	1116	6163	6056	5913	5806	5663	6110	5860	83	1780	500	3800	10	1	16623293	994	17.96	1.46	12	0.22	333.00	4096.00	9550	20240201	-37.38	4860	20231031	23.05	9550	-37.38	20240201	5680	5.28	20240118	9550	-37.38	20240201	4860	23.05	20231031	7.69	N	032850	500	83 억		245043	N	N	0	N	00	N
65	20240419	090356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	0	3	0.00	45448800	7672	4.86	5920	5950	5890	7730	4170	5950	5923.98	1.47	0	-22	6163	6056	5913	5806	5663	6110	5860	83	1780	500	3800	10	1	16623293	989	17.87	1.45	12	0.05	333.00	4096.00	9550	20240201	-37.70	4860	20231031	22.43	9550	-37.70	20240201	5680	4.75	20240118	9550	-37.70	20240201	4860	22.43	20231031	7.69	N	032850	500	83 억		245043	N	N	0	N	00	N
66	20240418	160355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	150	2	2.59	910505400	153009	67.86	5770	6020	5770	7540	4060	5800	5950.77	1.02	0	75546	6106	5952	5876	5722	5646	5915	5685	83	1740	500	3710	10	1	16623293	989	17.87	1.45	12	0.92	333.00	4096.00	9550	20240201	-37.70	4860	20231031	22.43	9550	-37.70	20240201	5680	4.75	20240118	9550	-37.70	20240201	4860	22.43	20231031	7.79	N	032850	500	83 억		169496	N	N	0	N	00	N
67	20240418	150357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	180	2	3.10	779905960	131108	58.15	5770	6020	5770	7540	4060	5800	5948.69	1.02	0	61440	6106	5952	5876	5722	5646	5915	5685	83	1740	500	3710	10	1	16623293	994	17.96	1.46	12	0.79	333.00	4096.00	9550	20240201	-37.38	4860	20231031	23.05	9550	-37.38	20240201	5680	5.28	20240118	9550	-37.38	20240201	4860	23.05	20231031	7.79	N	032850	500	83 억		169496	N	N	0	N	00	N
68	20240418	140357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	150	2	2.59	686947040	115512	51.23	5770	6020	5770	7540	4060	5800	5947.10	1.02	0	53148	6106	5952	5876	5722	5646	5915	5685	83	1740	500	3710	10	1	16623293	989	17.87	1.45	12	0.69	333.00	4096.00	9550	20240201	-37.70	4860	20231031	22.43	9550	-37.70	20240201	5680	4.75	20240118	9550	-37.70	20240201	4860	22.43	20231031	7.79	N	032850	500	83 억		169496	N	N	0	N	00	N
69	20240418	130357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	140	2	2.41	649379140	109183	48.42	5770	6020	5770	7540	4060	5800	5947.76	1.02	0	52057	6106	5952	5876	5722	5646	5915	5685	83	1740	500	3710	10	1	16623293	987	17.84	1.45	12	0.66	333.00	4096.00	9550	20240201	-37.80	4860	20231031	22.22	9550	-37.80	20240201	5680	4.58	20240118	9550	-37.80	20240201	4860	22.22	20231031	7.79	N	032850	500	83 억		169496	N	N	0	N	00	N
70	20240418	120356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	150	2	2.59	625397780	105149	46.64	5770	6020	5770	7540	4060	5800	5947.87	1.02	0	50495	6106	5952	5876	5722	5646	5915	5685	83	1740	500	3710	10	1	16623293	989	17.87	1.45	12	0.63	333.00	4096.00	9550	20240201	-37.70	4860	20231031	22.43	9550	-37.70	20240201	5680	4.75	20240118	9550	-37.70	20240201	4860	22.43	20231031	7.79	N	032850	500	83 억		169496	N	N	0	N	00	N
71	20240418	110356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	160	2	2.76	581302910	97751	43.35	5770	6020	5770	7540	4060	5800	5946.92	1.02	0	45857	6106	5952	5876	5722	5646	5915	5685	83	1740	500	3710	10	1	16623293	991	17.90	1.46	12	0.59	333.00	4096.00	9550	20240201	-37.59	4860	20231031	22.63	9550	-37.59	20240201	5680	4.93	20240118	9550	-37.59	20240201	4860	22.63	20231031	7.79	N	032850	500	83 억		169496	N	N	0	N	00	N
72	20240418	100358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	180	2	3.10	458171030	77171	34.23	5770	6010	5770	7540	4060	5800	5937.27	1.02	0	38057	6106	5952	5876	5722	5646	5915	5685	83	1740	500	3710	10	1	16623293	994	17.96	1.46	12	0.46	333.00	4096.00	9550	20240201	-37.38	4860	20231031	23.05	9550	-37.38	20240201	5680	5.28	20240118	9550	-37.38	20240201	4860	23.05	20231031	7.79	N	032850	500	83 억		169496	N	N	0	N	00	N
73	20240418	090356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	20	2	0.34	23942980	4142	1.84	5770	5840	5770	7540	4060	5800	5780.05	1.02	0	1615	6106	5952	5876	5722	5646	5915	5685	83	1740	500	3710	10	1	16623293	967	17.48	1.42	12	0.02	333.00	4096.00	9550	20240201	-39.06	4860	20231031	19.75	9550	-39.06	20240201	5680	2.46	20240118	9550	-39.06	20240201	4860	19.75	20231031	7.79	N	032850	500	83 억		169496	N	N	0	N	00	N
74	20240417	160351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-290	5	-4.76	1308908070	221533	47.93	5990	6030	5800	7910	4270	6090	5908.49	1.48	0	-76280	6363	6226	5953	5816	5543	6295	5885	83	1820	500	3890	10	1	16623293	964	17.42	1.42	12	1.33	333.00	4096.00	9550	20240201	-39.27	4860	20231031	19.34	9550	-39.27	20240201	5680	2.11	20240118	9550	-39.27	20240201	4860	19.34	20231031	8.03	N	032850	500	83 억		245777	N	N	0	N	00	N
75	20240417	150359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-220	5	-3.61	1077010210	181739	39.32	5990	6030	5850	7910	4270	6090	5925.77	1.48	0	-66489	6363	6226	5953	5816	5543	6295	5885	83	1820	500	3890	10	1	16623293	976	17.63	1.43	12	1.09	333.00	4096.00	9550	20240201	-38.53	4860	20231031	20.78	9550	-38.53	20240201	5680	3.35	20240118	9550	-38.53	20240201	4860	20.78	20231031	8.03	N	032850	500	83 억		245777	N	N	0	N	00	N
76	20240417	140355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-200	5	-3.28	944753700	159220	34.45	5990	6030	5880	7910	4270	6090	5933.23	1.48	0	-55927	6363	6226	5953	5816	5543	6295	5885	83	1820	500	3890	10	1	16623293	979	17.69	1.44	12	0.96	333.00	4096.00	9550	20240201	-38.32	4860	20231031	21.19	9550	-38.32	20240201	5680	3.70	20240118	9550	-38.32	20240201	4860	21.19	20231031	8.03	N	032850	500	83 억		245777	N	N	0	N	00	N
77	20240417	130358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-190	5	-3.12	853485130	143740	31.10	5990	6030	5880	7910	4270	6090	5937.26	1.48	0	-49863	6363	6226	5953	5816	5543	6295	5885	83	1820	500	3890	10	1	16623293	981	17.72	1.44	12	0.86	333.00	4096.00	9550	20240201	-38.22	4860	20231031	21.40	9550	-38.22	20240201	5680	3.87	20240118	9550	-38.22	20240201	4860	21.40	20231031	8.03	N	032850	500	83 억		245777	N	N	0	N	00	N
78	20240417	120358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-160	5	-2.63	789905470	132974	28.77	5990	6030	5880	7910	4270	6090	5939.84	1.48	0	-41645	6363	6226	5953	5816	5543	6295	5885	83	1820	500	3890	10	1	16623293	986	17.81	1.45	12	0.80	333.00	4096.00	9550	20240201	-37.91	4860	20231031	22.02	9550	-37.91	20240201	5680	4.40	20240118	9550	-37.91	20240201	4860	22.02	20231031	8.03	N	032850	500	83 억		245777	N	N	0	N	00	N
79	20240417	110400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-170	5	-2.79	658632650	110719	23.95	5990	6030	5900	7910	4270	6090	5948.16	1.48	0	-23497	6363	6226	5953	5816	5543	6295	5885	83	1820	500	3890	10	1	16623293	984	17.78	1.45	12	0.67	333.00	4096.00	9550	20240201	-38.01	4860	20231031	21.81	9550	-38.01	20240201	5680	4.23	20240118	9550	-38.01	20240201	4860	21.81	20231031	8.03	N	032850	500	83 억		245777	N	N	0	N	00	N
80	20240417	100355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-110	5	-1.81	381921870	63960	13.84	5990	6030	5910	7910	4270	6090	5970.49	1.48	0	-8772	6363	6226	5953	5816	5543	6295	5885	83	1820	500	3890	10	1	16623293	994	17.96	1.46	12	0.38	333.00	4096.00	9550	20240201	-37.38	4860	20231031	23.05	9550	-37.38	20240201	5680	5.28	20240118	9550	-37.38	20240201	4860	23.05	20231031	8.03	N	032850	500	83 억		245777	N	N	0	N	00	N
81	20240417	090355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-110	5	-1.81	120213520	20086	4.35	5990	6030	5940	7910	4270	6090	5982.75	1.48	0	-2015	6363	6226	5953	5816	5543	6295	5885	83	1820	500	3890	10	1	16623293	994	17.96	1.46	12	0.12	333.00	4096.00	9550	20240201	-37.38	4860	20231031	23.05	9550	-37.38	20240201	5680	5.28	20240118	9550	-37.38	20240201	4860	23.05	20231031	8.03	N	032850	500	83 억		245777	N	N	0	N	00	N
82	20240416	160359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	300	2	5.18	2229975690	378644	154.48	5850	6090	5680	7520	4060	5790	5880.51	1.52	0	-6308	6023	5906	5813	5696	5603	5860	5650	83	1730	500	3700	10	1	16623293	1012	18.29	1.49	12	2.28	333.00	4096.00	9550	20240201	-36.23	4860	20231031	25.31	9550	-36.23	20240201	5680	7.22	20240416	9550	-36.23	20240201	4860	25.31	20231031	8.03	N	032850	500	83 억		252072	N	N	0	N	00	N
83	20240416	150355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	140	2	2.42	1500768790	257664	105.12	5850	6040	5680	7520	4060	5790	5824.52	1.52	0	604	6023	5906	5813	5696	5603	5860	5650	83	1730	500	3700	10	1	16623293	986	17.81	1.45	12	1.55	333.00	4096.00	9550	20240201	-37.91	4860	20231031	22.02	9550	-37.91	20240201	5680	4.40	20240416	9550	-37.91	20240201	4860	22.02	20231031	8.03	N	032850	500	83 억		252072	N	N	0	N	00	N
84	20240416	140354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-10	5	-0.17	886595970	153611	62.67	5850	5950	5680	7520	4060	5790	5771.70	1.52	0	-140	6023	5906	5813	5696	5603	5860	5650	83	1730	500	3700	10	1	16623293	961	17.36	1.41	12	0.92	333.00	4096.00	9550	20240201	-39.48	4860	20231031	18.93	9550	-39.48	20240201	5680	1.76	20240416	9550	-39.48	20240201	4860	18.93	20231031	8.03	N	032850	500	83 억		252072	N	N	0	N	00	N
85	20240416	130357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-40	5	-0.69	798389080	138207	56.39	5850	5950	5680	7520	4060	5790	5776.76	1.52	0	-3521	6023	5906	5813	5696	5603	5860	5650	83	1730	500	3700	10	1	16623293	956	17.27	1.40	12	0.83	333.00	4096.00	9550	20240201	-39.79	4860	20231031	18.31	9550	-39.79	20240201	5680	1.23	20240416	9550	-39.79	20240201	4860	18.31	20231031	8.03	N	032850	500	83 억		252072	N	N	0	N	00	N
86	20240416	120357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-70	5	-1.21	745891730	129027	52.64	5850	5950	5680	7520	4060	5790	5780.90	1.52	0	-7807	6023	5906	5813	5696	5603	5860	5650	83	1730	500	3700	10	1	16623293	951	17.18	1.40	12	0.78	333.00	4096.00	9550	20240201	-40.10	4860	20231031	17.70	9550	-40.10	20240201	5680	0.70	20240416	9550	-40.10	20240201	4860	17.70	20231031	8.03	N	032850	500	83 억		252072	N	N	0	N	00	N
87	20240416	110356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-60	5	-1.04	642078830	110824	45.22	5850	5950	5700	7520	4060	5790	5793.68	1.52	0	-4941	6023	5906	5813	5696	5603	5860	5650	83	1730	500	3700	10	1	16623293	953	17.21	1.40	12	0.67	333.00	4096.00	9550	20240201	-40.00	4860	20231031	17.90	9550	-40.00	20240201	5680	0.88	20240118	9550	-40.00	20240201	4860	17.90	20231031	8.03	N	032850	500	83 억		252072	N	N	0	N	00	N
88	20240416	100351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	10	2	0.17	436170790	74865	30.54	5850	5950	5740	7520	4060	5790	5826.10	1.52	0	-5857	6023	5906	5813	5696	5603	5860	5650	83	1730	500	3700	10	1	16623293	964	17.42	1.42	12	0.45	333.00	4096.00	9550	20240201	-39.27	4860	20231031	19.34	9550	-39.27	20240201	5680	2.11	20240118	9550	-39.27	20240201	4860	19.34	20231031	8.03	N	032850	500	83 억		252072	N	N	0	N	00	N
89	20240416	090351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	130	2	2.25	128810640	21865	8.92	5850	5950	5840	7520	4060	5790	5891.18	1.52	0	5529	6023	5906	5813	5696	5603	5860	5650	83	1730	500	3700	10	1	16623293	984	17.78	1.45	12	0.13	333.00	4096.00	9550	20240201	-38.01	4860	20231031	21.81	9550	-38.01	20240201	5680	4.23	20240118	9550	-38.01	20240201	4860	21.81	20231031	8.03	N	032850	500	83 억		252072	N	N	0	N	00	N
90	20240415	160350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-150	5	-2.53	1397185000	240444	83.36	5900	5930	5720	7720	4160	5940	5810.92	1.20	0	52979	6153	6046	5923	5816	5693	6100	5870	83	1780	500	3800	10	1	16623293	962	17.39	1.41	12	1.45	333.00	4096.00	9550	20240201	-39.37	4860	20231031	19.14	9550	-39.37	20240201	5680	1.94	20240118	9550	-39.37	20240201	4860	19.14	20231031	8.09	N	032850	500	83 억		199008	N	N	0	N	00	N
91	20240415	150354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-100	5	-1.68	1200752620	206654	71.65	5900	5930	5720	7720	4160	5940	5810.45	1.20	0	29649	6153	6046	5923	5816	5693	6100	5870	83	1780	500	3800	10	1	16623293	971	17.54	1.43	12	1.24	333.00	4096.00	9550	20240201	-38.85	4860	20231031	20.16	9550	-38.85	20240201	5680	2.82	20240118	9550	-38.85	20240201	4860	20.16	20231031	8.09	N	032850	500	83 억		199008	N	N	0	N	00	N
92	20240415	140349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-110	5	-1.85	1105260050	190367	66.00	5900	5930	5720	7720	4160	5940	5805.94	1.20	0	21452	6153	6046	5923	5816	5693	6100	5870	83	1780	500	3800	10	1	16623293	969	17.51	1.42	12	1.15	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	8.09	N	032850	500	83 억		199008	N	N	0	N	00	N
93	20240415	130348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-120	5	-2.02	1015881140	175050	60.69	5900	5930	5720	7720	4160	5940	5803.38	1.20	0	9063	6153	6046	5923	5816	5693	6100	5870	83	1780	500	3800	10	1	16623293	967	17.48	1.42	12	1.05	333.00	4096.00	9550	20240201	-39.06	4860	20231031	19.75	9550	-39.06	20240201	5680	2.46	20240118	9550	-39.06	20240201	4860	19.75	20231031	8.09	N	032850	500	83 억		199008	N	N	0	N	00	N
94	20240415	120352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-190	5	-3.20	895918320	154234	53.47	5900	5930	5740	7720	4160	5940	5808.82	1.20	0	-1988	6153	6046	5923	5816	5693	6100	5870	83	1780	500	3800	10	1	16623293	956	17.27	1.40	12	0.93	333.00	4096.00	9550	20240201	-39.79	4860	20231031	18.31	9550	-39.79	20240201	5680	1.23	20240118	9550	-39.79	20240201	4860	18.31	20231031	8.09	N	032850	500	83 억		199008	N	N	0	N	00	N
95	20240415	110351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-150	5	-2.53	809273920	139181	48.26	5900	5930	5740	7720	4160	5940	5814.54	1.20	0	-5910	6153	6046	5923	5816	5693	6100	5870	83	1780	500	3800	10	1	16623293	962	17.39	1.41	12	0.84	333.00	4096.00	9550	20240201	-39.37	4860	20231031	19.14	9550	-39.37	20240201	5680	1.94	20240118	9550	-39.37	20240201	4860	19.14	20231031	8.09	N	032850	500	83 억		199008	N	N	0	N	00	N
96	20240415	100352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-90	5	-1.52	667766830	114674	39.76	5900	5930	5740	7720	4160	5940	5823.17	1.20	0	-16809	6153	6046	5923	5816	5693	6100	5870	83	1780	500	3800	10	1	16623293	972	17.57	1.43	12	0.69	333.00	4096.00	9550	20240201	-38.74	4860	20231031	20.37	9550	-38.74	20240201	5680	2.99	20240118	9550	-38.74	20240201	4860	20.37	20231031	8.09	N	032850	500	83 억		199008	N	N	0	N	00	N
97	20240415	090352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-120	5	-2.02	118296810	20124	6.98	5900	5920	5820	7720	4160	5940	5878.39	1.20	0	-5726	6153	6046	5923	5816	5693	6100	5870	83	1780	500	3800	10	1	16623293	967	17.48	1.42	12	0.12	333.00	4096.00	9550	20240201	-39.06	4860	20231031	19.75	9550	-39.06	20240201	5680	2.46	20240118	9550	-39.06	20240201	4860	19.75	20231031	8.09	N	032850	500	83 억		199008	N	N	0	N	00	N
98	20240412	160351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	10	2	0.17	1667655100	281459	7.79	5930	6030	5800	7700	4160	5930	5924.98	0.95	0	40004	7056	6492	6206	5642	5356	6775	5925	83	1770	500	3790	10	1	16623293	987	17.84	1.45	12	1.69	333.00	4096.00	9550	20240201	-37.80	4860	20231031	22.22	9550	-37.80	20240201	5680	4.58	20240118	9550	-37.80	20240201	4860	22.22	20231031	8.22	N	032850	500	83 억		158710	N	N	0	N	00	N
99	20240412	150350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	40	2	0.67	1556419950	262760	7.27	5930	6030	5800	7700	4160	5930	5923.29	0.95	0	36021	7056	6492	6206	5642	5356	6775	5925	83	1770	500	3790	10	1	16623293	992	17.93	1.46	12	1.58	333.00	4096.00	9550	20240201	-37.49	4860	20231031	22.84	9550	-37.49	20240201	5680	5.11	20240118	9550	-37.49	20240201	4860	22.84	20231031	8.22	N	032850	500	83 억		158710	N	N	0	N	00	N
100	20240412	140350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	10	2	0.17	1385411030	234043	6.48	5930	6030	5800	7700	4160	5930	5919.37	0.95	0	26062	7056	6492	6206	5642	5356	6775	5925	83	1770	500	3790	10	1	16623293	987	17.84	1.45	12	1.41	333.00	4096.00	9550	20240201	-37.80	4860	20231031	22.22	9550	-37.80	20240201	5680	4.58	20240118	9550	-37.80	20240201	4860	22.22	20231031	8.22	N	032850	500	83 억		158710	N	N	0	N	00	N
101	20240412	130347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	20	2	0.34	1231551380	208024	5.76	5930	6030	5800	7700	4160	5930	5920.13	0.95	0	21226	7056	6492	6206	5642	5356	6775	5925	83	1770	500	3790	10	1	16623293	989	17.87	1.45	12	1.25	333.00	4096.00	9550	20240201	-37.70	4860	20231031	22.43	9550	-37.70	20240201	5680	4.75	20240118	9550	-37.70	20240201	4860	22.43	20231031	8.22	N	032850	500	83 억		158710	N	N	0	N	00	N
102	20240412	120350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	0	3	0.00	1099673030	185790	5.14	5930	6030	5800	7700	4160	5930	5918.76	0.95	0	22089	7056	6492	6206	5642	5356	6775	5925	83	1770	500	3790	10	1	16623293	986	17.81	1.45	12	1.12	333.00	4096.00	9550	20240201	-37.91	4860	20231031	22.02	9550	-37.91	20240201	5680	4.40	20240118	9550	-37.91	20240201	4860	22.02	20231031	8.22	N	032850	500	83 억		158710	N	N	0	N	00	N
103	20240412	110347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	90	2	1.52	952580340	161119	4.46	5930	6030	5800	7700	4160	5930	5912.02	0.95	0	25842	7056	6492	6206	5642	5356	6775	5925	83	1770	500	3790	10	1	16623293	1001	18.08	1.47	12	0.97	333.00	4096.00	9550	20240201	-36.96	4860	20231031	23.87	9550	-36.96	20240201	5680	5.99	20240118	9550	-36.96	20240201	4860	23.87	20231031	8.22	N	032850	500	83 억		158710	N	N	0	N	00	N
104	20240412	100348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	50	2	0.84	777884020	131933	3.65	5930	5990	5800	7700	4160	5930	5895.45	0.95	0	27474	7056	6492	6206	5642	5356	6775	5925	83	1770	500	3790	10	1	16623293	994	17.96	1.46	12	0.79	333.00	4096.00	9550	20240201	-37.38	4860	20231031	23.05	9550	-37.38	20240201	5680	5.28	20240118	9550	-37.38	20240201	4860	23.05	20231031	8.22	N	032850	500	83 억		158710	N	N	0	N	00	N
105	20240412	090348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	0	3	0.00	131786080	22197	0.61	5930	5970	5920	7700	4160	5930	5937.93	0.95	0	6288	7056	6492	6206	5642	5356	6775	5925	83	1770	500	3790	10	1	16623293	986	17.81	1.45	12	0.13	333.00	4096.00	9550	20240201	-37.91	4860	20231031	22.02	9550	-37.91	20240201	5680	4.40	20240118	9550	-37.91	20240201	4860	22.02	20231031	8.22	N	032850	500	83 억		158710	N	N	0	N	00	N
106	20240411	160345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	80	2	1.37	23011049970	3589774	2751.94	5920	6770	5920	7600	4100	5850	6410.48	1.81	0	-138928	6063	5956	5903	5796	5743	5930	5770	83	1750	500	3740	10	1	16623293	986	17.81	1.45	12	21.59	333.00	4096.00	9550	20240201	-37.91	4860	20231031	22.02	9550	-37.91	20240201	5680	4.40	20240118	9550	-37.91	20240201	4860	22.02	20231031	8.35	N	032850	500	83 억		300302	N	N	0	N	00	N
107	20240411	150352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	120	2	2.05	22559006680	3513702	2693.63	5920	6770	5920	7600	4100	5850	6420.38	1.81	0	-146493	6063	5956	5903	5796	5743	5930	5770	83	1750	500	3740	10	1	16623293	992	17.93	1.46	12	21.14	333.00	4096.00	9550	20240201	-37.49	4860	20231031	22.84	9550	-37.49	20240201	5680	5.11	20240118	9550	-37.49	20240201	4860	22.84	20231031	8.35	N	032850	500	83 억		300302	N	N	0	N	00	N
108	20240411	140351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	170	2	2.91	22148881230	3445356	2641.23	5920	6770	5920	7600	4100	5850	6428.70	1.81	0	-148640	6063	5956	5903	5796	5743	5930	5770	83	1750	500	3740	10	1	16623293	1001	18.08	1.47	12	20.73	333.00	4096.00	9550	20240201	-36.96	4860	20231031	23.87	9550	-36.96	20240201	5680	5.99	20240118	9550	-36.96	20240201	4860	23.87	20231031	8.35	N	032850	500	83 억		300302	N	N	0	N	00	N
109	20240411	130343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	200	2	3.42	21742830890	3377948	2589.56	5920	6770	5920	7600	4100	5850	6436.79	1.81	0	-162405	6063	5956	5903	5796	5743	5930	5770	83	1750	500	3740	10	1	16623293	1006	18.17	1.48	12	20.32	333.00	4096.00	9550	20240201	-36.65	4860	20231031	24.49	9550	-36.65	20240201	5680	6.51	20240118	9550	-36.65	20240201	4860	24.49	20231031	8.35	N	032850	500	83 억		300302	N	N	0	N	00	N
110	20240411	120348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	290	2	4.96	21193308860	3287402	2520.14	5920	6770	5920	7600	4100	5850	6446.92	1.81	0	-161357	6063	5956	5903	5796	5743	5930	5770	83	1750	500	3740	10	1	16623293	1021	18.44	1.50	12	19.78	333.00	4096.00	9550	20240201	-35.71	4860	20231031	26.34	9550	-35.71	20240201	5680	8.10	20240118	9550	-35.71	20240201	4860	26.34	20231031	8.35	N	032850	500	83 억		300302	N	N	0	N	00	N
111	20240411	110345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	300	2	5.13	20766442990	3217822	2466.80	5920	6770	5920	7600	4100	5850	6453.67	1.81	0	-154736	6063	5956	5903	5796	5743	5930	5770	83	1750	500	3740	10	1	16623293	1022	18.47	1.50	12	19.36	333.00	4096.00	9550	20240201	-35.60	4860	20231031	26.54	9550	-35.60	20240201	5680	8.27	20240118	9550	-35.60	20240201	4860	26.54	20231031	8.35	N	032850	500	83 억		300302	N	N	0	N	00	N
112	20240411	100348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	310	2	5.30	19909812890	3078755	2360.19	5920	6770	5920	7600	4100	5850	6466.94	1.81	0	-135452	6063	5956	5903	5796	5743	5930	5770	83	1750	500	3740	10	1	16623293	1024	18.50	1.50	12	18.52	333.00	4096.00	9550	20240201	-35.50	4860	20231031	26.75	9550	-35.50	20240201	5680	8.45	20240118	9550	-35.50	20240201	4860	26.75	20231031	8.35	N	032850	500	83 억		300302	N	N	0	N	00	N
113	20240411	090346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	150	2	2.56	88006990	14732	11.29	5920	6100	5920	7600	4100	5850	5978.31	1.81	0	-3262	6063	5956	5903	5796	5743	5930	5770	83	1750	500	3740	10	1	16623293	997	18.02	1.46	12	0.09	333.00	4096.00	9550	20240201	-37.17	4860	20231031	23.46	9550	-37.17	20240201	5680	5.63	20240118	9550	-37.17	20240201	4860	23.46	20231031	8.35	N	032850	500	83 억		300302	N	N	0	N	00	N
114	20240409	160342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-80	5	-1.35	764918060	129556	67.66	5940	6010	5850	7700	4160	5930	5904.15	1.74	0	10322	6196	6062	5976	5842	5756	6020	5800	83	1770	500	3790	10	1	16623293	972	17.57	1.43	12	0.78	333.00	4096.00	9550	20240201	-38.74	4860	20231031	20.37	9550	-38.74	20240201	5680	2.99	20240118	9550	-38.74	20240201	4860	20.37	20231031	8.40	N	032850	500	83 억		289980	N	N	0	N	00	N
115	20240409	150344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-70	5	-1.18	682140770	115421	60.28	5940	6010	5850	7700	4160	5930	5910.02	1.74	0	4410	6196	6062	5976	5842	5756	6020	5800	83	1770	500	3790	10	1	16623293	974	17.60	1.43	12	0.69	333.00	4096.00	9550	20240201	-38.64	4860	20231031	20.58	9550	-38.64	20240201	5680	3.17	20240118	9550	-38.64	20240201	4860	20.58	20231031	8.40	N	032850	500	83 억		289980	N	N	0	N	00	N
116	20240409	140347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-50	5	-0.84	544957970	92032	48.06	5940	6010	5860	7700	4160	5930	5921.40	1.74	0	-829	6196	6062	5976	5842	5756	6020	5800	83	1770	500	3790	10	1	16623293	977	17.66	1.44	12	0.55	333.00	4096.00	9550	20240201	-38.43	4860	20231031	20.99	9550	-38.43	20240201	5680	3.52	20240118	9550	-38.43	20240201	4860	20.99	20231031	8.40	N	032850	500	83 억		289980	N	N	0	N	00	N
117	20240409	130342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-30	5	-0.51	478860330	80798	42.20	5940	6010	5870	7700	4160	5930	5926.64	1.74	0	-2425	6196	6062	5976	5842	5756	6020	5800	83	1770	500	3790	10	1	16623293	981	17.72	1.44	12	0.49	333.00	4096.00	9550	20240201	-38.22	4860	20231031	21.40	9550	-38.22	20240201	5680	3.87	20240118	9550	-38.22	20240201	4860	21.40	20231031	8.40	N	032850	500	83 억		289980	N	N	0	N	00	N
118	20240409	120345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-60	5	-1.01	447840090	75523	39.44	5940	6010	5870	7700	4160	5930	5929.85	1.74	0	-4617	6196	6062	5976	5842	5756	6020	5800	83	1770	500	3790	10	1	16623293	976	17.63	1.43	12	0.45	333.00	4096.00	9550	20240201	-38.53	4860	20231031	20.78	9550	-38.53	20240201	5680	3.35	20240118	9550	-38.53	20240201	4860	20.78	20231031	8.40	N	032850	500	83 억		289980	N	N	0	N	00	N
119	20240409	110343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-40	5	-0.67	390237220	65727	34.33	5940	6010	5890	7700	4160	5930	5937.24	1.74	0	-7103	6196	6062	5976	5842	5756	6020	5800	83	1770	500	3790	10	1	16623293	979	17.69	1.44	12	0.40	333.00	4096.00	9550	20240201	-38.32	4860	20231031	21.19	9550	-38.32	20240201	5680	3.70	20240118	9550	-38.32	20240201	4860	21.19	20231031	8.40	N	032850	500	83 억		289980	N	N	0	N	00	N
120	20240409	100341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	10	2	0.17	208108170	34900	18.23	5940	6010	5930	7700	4160	5930	5962.98	1.74	0	-1016	6196	6062	5976	5842	5756	6020	5800	83	1770	500	3790	10	1	16623293	987	17.84	1.45	12	0.21	333.00	4096.00	9550	20240201	-37.80	4860	20231031	22.22	9550	-37.80	20240201	5680	4.58	20240118	9550	-37.80	20240201	4860	22.22	20231031	8.40	N	032850	500	83 억		289980	N	N	0	N	00	N
121	20240409	090347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	10	2	0.17	49064650	8242	4.30	5940	6010	5940	7700	4160	5930	5953.00	1.74	0	1359	6196	6062	5976	5842	5756	6020	5800	83	1770	500	3790	10	1	16623293	987	17.84	1.45	12	0.05	333.00	4096.00	9550	20240201	-37.80	4860	20231031	22.22	9550	-37.80	20240201	5680	4.58	20240118	9550	-37.80	20240201	4860	22.22	20231031	8.40	N	032850	500	83 억		289980	N	N	0	N	00	N
122	20240408	160342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-140	5	-2.31	1138382440	190776	106.82	6050	6110	5890	7890	4250	6070	5967.09	1.42	0	54680	6350	6210	6110	5970	5870	6160	5920	83	1820	500	3880	10	1	16623293	986	17.81	1.45	12	1.15	333.00	4096.00	9550	20240201	-37.91	4860	20231031	22.02	9550	-37.91	20240201	5680	4.40	20240118	9550	-37.91	20240201	4860	22.02	20231031	8.46	N	032850	500	83 억		235300	N	N	0	N	00	N
123	20240408	150343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-120	5	-1.98	1063057140	178088	99.72	6050	6110	5890	7890	4250	6070	5969.20	1.42	0	48986	6350	6210	6110	5970	5870	6160	5920	83	1820	500	3880	10	1	16623293	989	17.87	1.45	12	1.07	333.00	4096.00	9550	20240201	-37.70	4860	20231031	22.43	9550	-37.70	20240201	5680	4.75	20240118	9550	-37.70	20240201	4860	22.43	20231031	8.46	N	032850	500	83 억		235300	N	N	0	N	00	N
124	20240408	140345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-130	5	-2.14	999893430	167469	93.77	6050	6110	5890	7890	4250	6070	5970.53	1.42	0	40947	6350	6210	6110	5970	5870	6160	5920	83	1820	500	3880	10	1	16623293	987	17.84	1.45	12	1.01	333.00	4096.00	9550	20240201	-37.80	4860	20231031	22.22	9550	-37.80	20240201	5680	4.58	20240118	9550	-37.80	20240201	4860	22.22	20231031	8.46	N	032850	500	83 억		235300	N	N	0	N	00	N
125	20240408	130342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-130	5	-2.14	875621990	146506	82.03	6050	6110	5890	7890	4250	6070	5976.60	1.42	0	36749	6350	6210	6110	5970	5870	6160	5920	83	1820	500	3880	10	1	16623293	987	17.84	1.45	12	0.88	333.00	4096.00	9550	20240201	-37.80	4860	20231031	22.22	9550	-37.80	20240201	5680	4.58	20240118	9550	-37.80	20240201	4860	22.22	20231031	8.46	N	032850	500	83 억		235300	N	N	0	N	00	N
126	20240408	120343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-140	5	-2.31	789301430	132000	73.91	6050	6110	5890	7890	4250	6070	5979.45	1.42	0	29024	6350	6210	6110	5970	5870	6160	5920	83	1820	500	3880	10	1	16623293	986	17.81	1.45	12	0.79	333.00	4096.00	9550	20240201	-37.91	4860	20231031	22.02	9550	-37.91	20240201	5680	4.40	20240118	9550	-37.91	20240201	4860	22.02	20231031	8.46	N	032850	500	83 억		235300	N	N	0	N	00	N
127	20240408	110345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-110	5	-1.81	691143070	115474	64.66	6050	6110	5890	7890	4250	6070	5985.16	1.42	0	19663	6350	6210	6110	5970	5870	6160	5920	83	1820	500	3880	10	1	16623293	991	17.90	1.46	12	0.69	333.00	4096.00	9550	20240201	-37.59	4860	20231031	22.63	9550	-37.59	20240201	5680	4.93	20240118	9550	-37.59	20240201	4860	22.63	20231031	8.46	N	032850	500	83 억		235300	N	N	0	N	00	N
128	20240408	100340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-110	5	-1.81	597499400	99706	55.83	6050	6110	5890	7890	4250	6070	5992.50	1.42	0	12622	6350	6210	6110	5970	5870	6160	5920	83	1820	500	3880	10	1	16623293	991	17.90	1.46	12	0.60	333.00	4096.00	9550	20240201	-37.59	4860	20231031	22.63	9550	-37.59	20240201	5680	4.93	20240118	9550	-37.59	20240201	4860	22.63	20231031	8.46	N	032850	500	83 억		235300	N	N	0	N	00	N
129	20240408	090344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-50	5	-0.82	112965970	18717	10.48	6050	6080	5980	7890	4250	6070	6035.20	1.42	0	3891	6350	6210	6110	5970	5870	6160	5920	83	1820	500	3880	10	1	16623293	1001	18.08	1.47	12	0.11	333.00	4096.00	9550	20240201	-36.96	4860	20231031	23.87	9550	-36.96	20240201	5680	5.99	20240118	9550	-36.96	20240201	4860	23.87	20231031	8.46	N	032850	500	83 억		235300	N	N	0	N	00	N
130	20240405	160344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	-110	5	-1.78	1039447950	170656	87.89	6120	6250	6010	8030	4330	6180	6090.90	1.28	0	22941	6366	6272	6226	6132	6086	6250	6110	83	1850	500	3950	10	1	16623293	1009	18.23	1.48	12	1.03	333.00	4096.00	9550	20240201	-36.44	4860	20231031	24.90	9550	-36.44	20240201	5680	6.87	20240118	9550	-36.44	20240201	4860	24.90	20231031	8.38	N	032850	500	83 억		213243	N	N	0	N	00	N
131	20240405	150341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6080	-100	5	-1.62	895605600	146908	75.66	6120	6250	6010	8030	4330	6180	6096.37	1.28	0	7568	6366	6272	6226	6132	6086	6250	6110	83	1850	500	3950	10	1	16623293	1011	18.26	1.48	12	0.88	333.00	4096.00	9550	20240201	-36.34	4860	20231031	25.10	9550	-36.34	20240201	5680	7.04	20240118	9550	-36.34	20240201	4860	25.10	20231031	8.38	N	032850	500	83 억		213243	N	N	0	N	00	N
132	20240405	140340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6100	-80	5	-1.29	821993240	134782	69.42	6120	6250	6010	8030	4330	6180	6098.69	1.28	0	1952	6366	6272	6226	6132	6086	6250	6110	83	1850	500	3950	10	1	16623293	1014	18.32	1.49	12	0.81	333.00	4096.00	9550	20240201	-36.13	4860	20231031	25.51	9550	-36.13	20240201	5680	7.39	20240118	9550	-36.13	20240201	4860	25.51	20231031	8.38	N	032850	500	83 억		213243	N	N	0	N	00	N
133	20240405	130340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6060	-120	5	-1.94	707727880	115879	59.68	6120	6250	6020	8030	4330	6180	6107.47	1.28	0	-3248	6366	6272	6226	6132	6086	6250	6110	83	1850	500	3950	10	1	16623293	1007	18.20	1.48	12	0.70	333.00	4096.00	9550	20240201	-36.54	4860	20231031	24.69	9550	-36.54	20240201	5680	6.69	20240118	9550	-36.54	20240201	4860	24.69	20231031	8.38	N	032850	500	83 억		213243	N	N	0	N	00	N
134	20240405	120341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6090	-90	5	-1.46	583920320	95414	49.14	6120	6250	6020	8030	4330	6180	6119.86	1.28	0	-6665	6366	6272	6226	6132	6086	6250	6110	83	1850	500	3950	10	1	16623293	1012	18.29	1.49	12	0.57	333.00	4096.00	9550	20240201	-36.23	4860	20231031	25.31	9550	-36.23	20240201	5680	7.22	20240118	9550	-36.23	20240201	4860	25.31	20231031	8.38	N	032850	500	83 억		213243	N	N	0	N	00	N
135	20240405	110343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6100	-80	5	-1.29	457272320	74465	38.35	6120	6250	6040	8030	4330	6180	6140.77	1.28	0	-11806	6366	6272	6226	6132	6086	6250	6110	83	1850	500	3950	10	1	16623293	1014	18.32	1.49	12	0.45	333.00	4096.00	9550	20240201	-36.13	4860	20231031	25.51	9550	-36.13	20240201	5680	7.39	20240118	9550	-36.13	20240201	4860	25.51	20231031	8.38	N	032850	500	83 억		213243	N	N	0	N	00	N
136	20240405	100317	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6180	0	3	0.00	256613720	41616	21.43	6120	6250	6120	8030	4330	6180	6166.23	1.28	0	-3111	6366	6272	6226	6132	6086	6250	6110	83	1850	500	3950	10	1	16623293	1027	18.56	1.51	12	0.25	333.00	4096.00	9550	20240201	-35.29	4860	20231031	27.16	9550	-35.29	20240201	5680	8.80	20240118	9550	-35.29	20240201	4860	27.16	20231031	8.38	N	032850	500	83 억		213243	N	N	0	N	00	N
137	20240405	090339	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6160	-20	5	-0.32	81472300	13286	6.84	6120	6200	6120	8030	4330	6180	6132.19	1.28	0	1143	6366	6272	6226	6132	6086	6250	6110	83	1850	500	3950	10	1	16623293	1024	18.50	1.50	12	0.08	333.00	4096.00	9550	20240201	-35.50	4860	20231031	26.75	9550	-35.50	20240201	5680	8.45	20240118	9550	-35.50	20240201	4860	26.75	20231031	8.38	N	032850	500	83 억		213243	N	N	0	N	00	N
138	20240404	160337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6180	-140	5	-2.22	1188587450	190801	20.78	6320	6320	6180	8210	4430	6320	6229.82	1.28	0	1040	6893	6606	6403	6116	5913	6750	6260	83	1890	500	4040	10	1	16623293	1027	18.56	1.51	12	1.15	333.00	4096.00	9550	20240201	-35.29	4860	20231031	27.16	9550	-35.29	20240201	5680	8.80	20240118	9550	-35.29	20240201	4860	27.16	20231031	8.46	N	032850	500	83 억		212206	N	N	0	N	00	N
139	20240404	150337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6200	-120	5	-1.90	1104043630	177132	19.29	6320	6320	6180	8210	4430	6320	6232.89	1.28	0	1639	6893	6606	6403	6116	5913	6750	6260	83	1890	500	4040	10	1	16623293	1031	18.62	1.51	12	1.07	333.00	4096.00	9550	20240201	-35.08	4860	20231031	27.57	9550	-35.08	20240201	5680	9.15	20240118	9550	-35.08	20240201	4860	27.57	20231031	8.46	N	032850	500	83 억		212206	N	N	0	N	00	N
140	20240404	140338	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6240	-80	5	-1.27	821620560	131566	14.33	6320	6320	6200	8210	4430	6320	6244.93	1.28	0	1859	6893	6606	6403	6116	5913	6750	6260	83	1890	500	4040	10	1	16623293	1037	18.74	1.52	12	0.79	333.00	4096.00	9550	20240201	-34.66	4860	20231031	28.40	9550	-34.66	20240201	5680	9.86	20240118	9550	-34.66	20240201	4860	28.40	20231031	8.46	N	032850	500	83 억		212206	N	N	0	N	00	N
141	20240404	130335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	-90	5	-1.42	760936700	121819	13.27	6320	6320	6200	8210	4430	6320	6246.45	1.28	0	1721	6893	6606	6403	6116	5913	6750	6260	83	1890	500	4040	10	1	16623293	1036	18.71	1.52	12	0.73	333.00	4096.00	9550	20240201	-34.76	4860	20231031	28.19	9550	-34.76	20240201	5680	9.68	20240118	9550	-34.76	20240201	4860	28.19	20231031	8.46	N	032850	500	83 억		212206	N	N	0	N	00	N
142	20240404	120336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6240	-80	5	-1.27	719124300	115094	12.54	6320	6320	6200	8210	4430	6320	6248.15	1.28	0	2027	6893	6606	6403	6116	5913	6750	6260	83	1890	500	4040	10	1	16623293	1037	18.74	1.52	12	0.69	333.00	4096.00	9550	20240201	-34.66	4860	20231031	28.40	9550	-34.66	20240201	5680	9.86	20240118	9550	-34.66	20240201	4860	28.40	20231031	8.46	N	032850	500	83 억		212206	N	N	0	N	00	N
143	20240404	110336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6220	-100	5	-1.58	622929230	99620	10.85	6320	6320	6200	8210	4430	6320	6253.05	1.28	0	2165	6893	6606	6403	6116	5913	6750	6260	83	1890	500	4040	10	1	16623293	1034	18.68	1.52	12	0.60	333.00	4096.00	9550	20240201	-34.87	4860	20231031	27.98	9550	-34.87	20240201	5680	9.51	20240118	9550	-34.87	20240201	4860	27.98	20231031	8.46	N	032850	500	83 억		212206	N	N	0	N	00	N
144	20240404	100336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6280	-40	5	-0.63	366314000	58425	6.36	6320	6320	6210	8210	4430	6320	6269.82	1.28	0	2775	6893	6606	6403	6116	5913	6750	6260	83	1890	500	4040	10	1	16623293	1044	18.86	1.53	12	0.35	333.00	4096.00	9550	20240201	-34.24	4860	20231031	29.22	9550	-34.24	20240201	5680	10.56	20240118	9550	-34.24	20240201	4860	29.22	20231031	8.46	N	032850	500	83 억		212206	N	N	0	N	00	N
145	20240404	090336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	0	3	0.00	140659030	22411	2.44	6320	6320	6210	8210	4430	6320	6276.34	1.28	0	1461	6893	6606	6403	6116	5913	6750	6260	83	1890	500	4040	10	1	16623293	1051	18.98	1.54	12	0.13	333.00	4096.00	9550	20240201	-33.82	4860	20231031	30.04	9550	-33.82	20240201	5680	11.27	20240118	9550	-33.82	20240201	4860	30.04	20231031	8.46	N	032850	500	83 억		212206	N	N	0	N	00	N
146	20240403	160337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	-40	5	-0.63	5900526580	909535	506.99	6260	6690	6200	8260	4460	6360	6487.62	1.65	0	-62570	6620	6490	6390	6260	6160	6440	6210	83	1900	500	4070	10	1	16623293	1051	18.98	1.54	12	5.47	333.00	4096.00	9550	20240201	-33.82	4860	20231031	30.04	9550	-33.82	20240201	5680	11.27	20240118	9550	-33.82	20240201	4860	30.04	20231031	8.48	N	032850	500	83 억		274738	N	N	0	N	00	N
147	20240403	150335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6340	-20	5	-0.31	5645946720	869298	484.56	6260	6690	6200	8260	4460	6360	6494.83	1.65	0	-68677	6620	6490	6390	6260	6160	6440	6210	83	1900	500	4070	10	1	16623293	1054	19.04	1.55	12	5.23	333.00	4096.00	9550	20240201	-33.61	4860	20231031	30.45	9550	-33.61	20240201	5680	11.62	20240118	9550	-33.61	20240201	4860	30.45	20231031	8.48	N	032850	500	83 억		274738	N	N	0	N	00	N
148	20240403	140335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6440	80	2	1.26	5271507150	810551	451.81	6260	6690	6200	8260	4460	6360	6503.61	1.65	0	-81415	6620	6490	6390	6260	6160	6440	6210	83	1900	500	4070	10	1	16623293	1071	19.34	1.57	12	4.88	333.00	4096.00	9550	20240201	-32.57	4860	20231031	32.51	9550	-32.57	20240201	5680	13.38	20240118	9550	-32.57	20240201	4860	32.51	20231031	8.48	N	032850	500	83 억		274738	N	N	0	N	00	N
149	20240403	130334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	180	2	2.83	4884069900	750879	418.55	6260	6690	6200	8260	4460	6360	6504.47	1.65	0	-83030	6620	6490	6390	6260	6160	6440	6210	83	1900	500	4070	10	1	16623293	1087	19.64	1.60	12	4.52	333.00	4096.00	9550	20240201	-31.52	4860	20231031	34.57	9550	-31.52	20240201	5680	15.14	20240118	9550	-31.52	20240201	4860	34.57	20231031	8.48	N	032850	500	83 억		274738	N	N	0	N	00	N
150	20240403	120336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6620	260	2	4.09	3860941250	594771	331.54	6260	6690	6200	8260	4460	6360	6491.48	1.65	0	-90157	6620	6490	6390	6260	6160	6440	6210	83	1900	500	4070	10	1	16623293	1100	19.88	1.62	12	3.58	333.00	4096.00	9550	20240201	-30.68	4860	20231031	36.21	9550	-30.68	20240201	5680	16.55	20240118	9550	-30.68	20240201	4860	36.21	20231031	8.48	N	032850	500	83 억		274738	N	N	0	N	00	N
151	20240403	110335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6440	80	2	1.26	790744970	125606	70.01	6260	6500	6200	8260	4460	6360	6295.44	1.65	0	-14867	6620	6490	6390	6260	6160	6440	6210	83	1900	500	4070	10	1	16623293	1071	19.34	1.57	12	0.76	333.00	4096.00	9550	20240201	-32.57	4860	20231031	32.51	9550	-32.57	20240201	5680	13.38	20240118	9550	-32.57	20240201	4860	32.51	20231031	8.48	N	032850	500	83 억		274738	N	N	0	N	00	N
152	20240403	100335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6220	-140	5	-2.20	362555210	58136	32.41	6260	6310	6210	8260	4460	6360	6236.33	1.65	0	-5785	6620	6490	6390	6260	6160	6440	6210	83	1900	500	4070	10	1	16623293	1034	18.68	1.52	12	0.35	333.00	4096.00	9550	20240201	-34.87	4860	20231031	27.98	9550	-34.87	20240201	5680	9.51	20240118	9550	-34.87	20240201	4860	27.98	20231031	8.48	N	032850	500	83 억		274738	N	N	0	N	00	N
153	20240403	090336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6310	-50	5	-0.79	23952600	3826	2.13	6260	6310	6240	8260	4460	6360	6260.48	1.65	0	70	6620	6490	6390	6260	6160	6440	6210	83	1900	500	4070	10	1	16623293	1049	18.95	1.54	12	0.02	333.00	4096.00	9550	20240201	-33.93	4860	20231031	29.84	9550	-33.93	20240201	5680	11.09	20240118	9550	-33.93	20240201	4860	29.84	20231031	8.48	N	032850	500	83 억		274738	N	N	0	N	00	N
154	20240402	160327	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6360	-160	5	-2.45	1140935680	179345	65.13	6500	6520	6290	8470	4570	6520	6361.68	1.94	0	-46407	6713	6616	6463	6366	6213	6665	6415	83	1950	500	4170	10	1	16623293	1057	19.10	1.55	12	1.08	333.00	4096.00	9550	20240201	-33.40	4860	20231031	30.86	9550	-33.40	20240201	5680	11.97	20240118	9550	-33.40	20240201	4860	30.86	20231031	8.54	N	032850	500	83 억		322448	N	N	0	N	00	N
155	20240402	150334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6330	-190	5	-2.91	1066929480	167681	60.89	6500	6520	6290	8470	4570	6520	6362.85	1.94	0	-48131	6713	6616	6463	6366	6213	6665	6415	83	1950	500	4170	10	1	16623293	1052	19.01	1.55	12	1.01	333.00	4096.00	9550	20240201	-33.72	4860	20231031	30.25	9550	-33.72	20240201	5680	11.44	20240118	9550	-33.72	20240201	4860	30.25	20231031	8.54	N	032850	500	83 억		322448	N	N	0	N	00	N
156	20240402	140335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	-220	5	-3.37	923941080	145026	52.66	6500	6520	6300	8470	4570	6520	6370.87	1.94	0	-43907	6713	6616	6463	6366	6213	6665	6415	83	1950	500	4170	10	1	16623293	1047	18.92	1.54	12	0.87	333.00	4096.00	9550	20240201	-34.03	4860	20231031	29.63	9550	-34.03	20240201	5680	10.92	20240118	9550	-34.03	20240201	4860	29.63	20231031	8.54	N	032850	500	83 억		322448	N	N	0	N	00	N
157	20240402	130330	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6350	-170	5	-2.61	805263800	126230	45.84	6500	6520	6300	8470	4570	6520	6379.34	1.94	0	-42220	6713	6616	6463	6366	6213	6665	6415	83	1950	500	4170	10	1	16623293	1056	19.07	1.55	12	0.76	333.00	4096.00	9550	20240201	-33.51	4860	20231031	30.66	9550	-33.51	20240201	5680	11.80	20240118	9550	-33.51	20240201	4860	30.66	20231031	8.54	N	032850	500	83 억		322448	N	N	0	N	00	N
158	20240402	120329	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6360	-160	5	-2.45	705327990	110419	40.10	6500	6520	6330	8470	4570	6520	6387.74	1.94	0	-33039	6713	6616	6463	6366	6213	6665	6415	83	1950	500	4170	10	1	16623293	1057	19.10	1.55	12	0.66	333.00	4096.00	9550	20240201	-33.40	4860	20231031	30.86	9550	-33.40	20240201	5680	11.97	20240118	9550	-33.40	20240201	4860	30.86	20231031	8.54	N	032850	500	83 억		322448	N	N	0	N	00	N
159	20240402	110331	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6340	-180	5	-2.76	566145750	88472	32.13	6500	6520	6330	8470	4570	6520	6399.15	1.94	0	-22325	6713	6616	6463	6366	6213	6665	6415	83	1950	500	4170	10	1	16623293	1054	19.04	1.55	12	0.53	333.00	4096.00	9550	20240201	-33.61	4860	20231031	30.45	9550	-33.61	20240201	5680	11.62	20240118	9550	-33.61	20240201	4860	30.45	20231031	8.54	N	032850	500	83 억		322448	N	N	0	N	00	N
160	20240402	100330	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6400	-120	5	-1.84	298344400	46413	16.85	6500	6520	6370	8470	4570	6520	6428.04	1.94	0	-9575	6713	6616	6463	6366	6213	6665	6415	83	1950	500	4170	10	1	16623293	1064	19.22	1.56	12	0.28	333.00	4096.00	9550	20240201	-32.98	4860	20231031	31.69	9550	-32.98	20240201	5680	12.68	20240118	9550	-32.98	20240201	4860	31.69	20231031	8.54	N	032850	500	83 억		322448	N	N	0	N	00	N
161	20240402	090330	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6420	-100	5	-1.53	104026270	16084	5.84	6500	6520	6420	8470	4570	6520	6467.69	1.94	0	412	6713	6616	6463	6366	6213	6665	6415	83	1950	500	4170	10	1	16623293	1067	19.28	1.57	12	0.10	333.00	4096.00	9550	20240201	-32.77	4860	20231031	32.10	9550	-32.77	20240201	5680	13.03	20240118	9550	-32.77	20240201	4860	32.10	20231031	8.54	N	032850	500	83 억		322448	N	N	0	N	00	N
162	20240401	160328	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6520	250	2	3.99	1760894360	271391	225.82	6370	6560	6310	8150	4390	6270	6488.31	1.66	0	46952	6443	6356	6293	6206	6143	6325	6175	83	1880	500	4010	10	1	16623293	1084	19.58	1.59	12	1.63	333.00	4096.00	9550	20240201	-31.73	4860	20231031	34.16	9550	-31.73	20240201	5680	14.79	20240118	9550	-31.73	20240201	4860	34.16	20231031	8.57	N	032850	500	83 억		275148	N	N	0	N	00	N
163	20240401	150329	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6530	260	2	4.15	1612673820	248690	206.93	6370	6560	6310	8150	4390	6270	6484.67	1.66	0	51513	6443	6356	6293	6206	6143	6325	6175	83	1880	500	4010	10	1	16623293	1086	19.61	1.59	12	1.50	333.00	4096.00	9550	20240201	-31.62	4860	20231031	34.36	9550	-31.62	20240201	5680	14.96	20240118	9550	-31.62	20240201	4860	34.36	20231031	8.57	N	032850	500	83 억		275148	N	N	0	N	00	N
164	20240401	140328	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6530	260	2	4.15	1469356310	226722	188.66	6370	6560	6310	8150	4390	6270	6480.87	1.66	0	50172	6443	6356	6293	6206	6143	6325	6175	83	1880	500	4010	10	1	16623293	1086	19.61	1.59	12	1.36	333.00	4096.00	9550	20240201	-31.62	4860	20231031	34.36	9550	-31.62	20240201	5680	14.96	20240118	9550	-31.62	20240201	4860	34.36	20231031	8.57	N	032850	500	83 억		275148	N	N	0	N	00	N
165	20240401	130329	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6500	230	2	3.67	1351926540	208682	173.64	6370	6560	6310	8150	4390	6270	6478.41	1.66	0	49190	6443	6356	6293	6206	6143	6325	6175	83	1880	500	4010	10	1	16623293	1081	19.52	1.59	12	1.26	333.00	4096.00	9550	20240201	-31.94	4860	20231031	33.74	9550	-31.94	20240201	5680	14.44	20240118	9550	-31.94	20240201	4860	33.74	20231031	8.57	N	032850	500	83 억		275148	N	N	0	N	00	N
166	20240401	120331	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6500	230	2	3.67	1255268550	193808	161.27	6370	6560	6310	8150	4390	6270	6476.87	1.66	0	44775	6443	6356	6293	6206	6143	6325	6175	83	1880	500	4010	10	1	16623293	1081	19.52	1.59	12	1.17	333.00	4096.00	9550	20240201	-31.94	4860	20231031	33.74	9550	-31.94	20240201	5680	14.44	20240118	9550	-31.94	20240201	4860	33.74	20231031	8.57	N	032850	500	83 억		275148	N	N	0	N	00	N
167	20240401	110330	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6520	250	2	3.99	1047033730	161861	134.68	6370	6560	6310	8150	4390	6270	6468.72	1.66	0	34398	6443	6356	6293	6206	6143	6325	6175	83	1880	500	4010	10	1	16623293	1084	19.58	1.59	12	0.97	333.00	4096.00	9550	20240201	-31.73	4860	20231031	34.16	9550	-31.73	20240201	5680	14.79	20240118	9550	-31.73	20240201	4860	34.16	20231031	8.57	N	032850	500	83 억		275148	N	N	0	N	00	N
168	20240401	100327	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6490	220	2	3.51	754178310	116956	97.32	6370	6540	6310	8150	4390	6270	6448.39	1.66	0	35166	6443	6356	6293	6206	6143	6325	6175	83	1880	500	4010	10	1	16623293	1079	19.49	1.58	12	0.70	333.00	4096.00	9550	20240201	-32.04	4860	20231031	33.54	9550	-32.04	20240201	5680	14.26	20240118	9550	-32.04	20240201	4860	33.54	20231031	8.57	N	032850	500	83 억		275148	N	N	0	N	00	N
169	20240401	090327	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6380	110	2	1.75	87808550	13742	11.43	6370	6430	6370	8150	4390	6270	6389.79	1.66	0	5637	6443	6356	6293	6206	6143	6325	6175	83	1880	500	4010	10	1	16623293	1061	19.16	1.56	12	0.08	333.00	4096.00	9550	20240201	-33.19	4860	20231031	31.28	9550	-33.19	20240201	5680	12.32	20240118	9550	-33.19	20240201	4860	31.28	20231031	8.57	N	032850	500	83 억		275148	N	N	0	N	00	N