KissMeData/136540/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	160855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12550	10	2	0.08	35301300	2819	36.28	12540	12550	12470	16300	8780	12540	12522.41	5.03	0	-174	12600	12570	12510	12480	12420	12585	12495	69	3760	500	9270	10	1	13644162	1712	8.25	0.86	12	0.02	1521.00	14561.00	13830	20230901	-9.26	11220	20230726	11.85	13440	-6.62	20240126	11880	5.64	20240104	13830	-9.26	20230901	11220	11.85	20230726	0.28	N	136540	500	69 억		685733	N	N	8	N	00	N
3	20240430	150906	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12540	0	3	0.00	31589100	2523	32.47	12540	12540	12470	16300	8780	12540	12520.45	5.03	0	-166	12600	12570	12510	12480	12420	12585	12495	69	3760	500	9270	10	1	13644162	1711	8.24	0.86	12	0.02	1521.00	14561.00	13830	20230901	-9.33	11220	20230726	11.76	13440	-6.70	20240126	11880	5.56	20240104	13830	-9.33	20230901	11220	11.76	20230726	0.28	N	136540	500	69 억		685733	N	N	17	N	00	N
4	20240430	140906	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12530	-10	5	-0.08	24811760	1982	25.51	12540	12540	12470	16300	8780	12540	12518.55	5.03	0	-162	12600	12570	12510	12480	12420	12585	12495	69	3760	500	9270	10	1	13644162	1710	8.24	0.86	12	0.01	1521.00	14561.00	13830	20230901	-9.40	11220	20230726	11.68	13440	-6.77	20240126	11880	5.47	20240104	13830	-9.40	20230901	11220	11.68	20230726	0.28	N	136540	500	69 억		685733	N	N	17	N	00	N
5	20240430	130903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12540	0	3	0.00	21165760	1691	21.76	12540	12540	12470	16300	8780	12540	12516.71	5.03	0	-149	12600	12570	12510	12480	12420	12585	12495	69	3760	500	9270	10	1	13644162	1711	8.24	0.86	12	0.01	1521.00	14561.00	13830	20230901	-9.33	11220	20230726	11.76	13440	-6.70	20240126	11880	5.56	20240104	13830	-9.33	20230901	11220	11.76	20230726	0.28	N	136540	500	69 억		685733	N	N	17	N	00	N
6	20240430	120904	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12490	-50	5	-0.40	17896280	1430	18.40	12540	12540	12470	16300	8780	12540	12514.88	5.03	0	-120	12600	12570	12510	12480	12420	12585	12495	69	3760	500	9270	10	1	13644162	1704	8.21	0.86	12	0.01	1521.00	14561.00	13830	20230901	-9.69	11220	20230726	11.32	13440	-7.07	20240126	11880	5.13	20240104	13830	-9.69	20230901	11220	11.32	20230726	0.28	N	136540	500	69 억		685733	N	N	17	N	00	N
7	20240430	110901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12500	-40	5	-0.32	12795510	1022	13.15	12540	12540	12470	16300	8780	12540	12520.07	5.03	0	-113	12600	12570	12510	12480	12420	12585	12495	69	3760	500	9270	10	1	13644162	1706	8.22	0.86	12	0.01	1521.00	14561.00	13830	20230901	-9.62	11220	20230726	11.41	13440	-6.99	20240126	11880	5.22	20240104	13830	-9.62	20230901	11220	11.41	20230726	0.28	N	136540	500	69 억		685733	N	N	17	N	00	N
8	20240430	100903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12530	-10	5	-0.08	5472540	437	5.62	12540	12540	12470	16300	8780	12540	12522.97	5.03	0	-126	12600	12570	12510	12480	12420	12585	12495	69	3760	500	9270	10	1	13644162	1710	8.24	0.86	12	0.00	1521.00	14561.00	13830	20230901	-9.40	11220	20230726	11.68	13440	-6.77	20240126	11880	5.47	20240104	13830	-9.40	20230901	11220	11.68	20230726	0.28	N	136540	500	69 억		685733	N	N	17	N	00	N
9	20240430	090912	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12540	0	3	0.00	200140	16	0.21	12540	12540	12500	16300	8780	12540	12508.75	5.03	0	-11	12600	12570	12510	12480	12420	12585	12495	69	3760	500	9270	10	1	13644162	1711	8.24	0.86	12	0.00	1521.00	14561.00	13830	20230901	-9.33	11220	20230726	11.76	13440	-6.70	20240126	11880	5.56	20240104	13830	-9.33	20230901	11220	11.76	20230726	0.28	N	136540	500	69 억		685733	N	N	17	N	00	N
10	20240429	160851	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12540	40	2	0.32	96364990	7711	133.02	12500	12540	12450	16250	8750	12500	12497.07	5.03	0	-307	12620	12560	12490	12430	12360	12525	12395	69	3750	500	9250	10	1	13644162	1711	8.24	0.86	12	0.06	1521.00	14561.00	13830	20230901	-9.33	11220	20230726	11.76	13440	-6.70	20240126	11880	5.56	20240104	13830	-9.33	20230901	11220	11.76	20230726	0.31	N	136540	500	69 억		685903	N	N	17	N	00	N
11	20240429	150902	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12510	10	2	0.08	89452090	7159	123.49	12500	12540	12450	16250	8750	12500	12495.04	5.03	0	-228	12620	12560	12490	12430	12360	12525	12395	69	3750	500	9250	10	1	13644162	1707	8.22	0.86	12	0.05	1521.00	14561.00	13830	20230901	-9.54	11220	20230726	11.50	13440	-6.92	20240126	11880	5.30	20240104	13830	-9.54	20230901	11220	11.50	20230726	0.31	N	136540	500	69 억		685903	N	N	41	N	00	N
12	20240429	140829	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12490	-10	5	-0.08	59309800	4751	81.96	12500	12520	12450	16250	8750	12500	12483.58	5.03	0	-125	12620	12560	12490	12430	12360	12525	12395	69	3750	500	9250	10	1	13644162	1704	8.21	0.86	12	0.03	1521.00	14561.00	13830	20230901	-9.69	11220	20230726	11.32	13440	-7.07	20240126	11880	5.13	20240104	13830	-9.69	20230901	11220	11.32	20230726	0.31	N	136540	500	69 억		685903	N	N	41	N	00	N
13	20240429	130901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12480	-20	5	-0.16	43618740	3494	60.27	12500	12520	12450	16250	8750	12500	12483.81	5.03	0	2	12620	12560	12490	12430	12360	12525	12395	69	3750	500	9250	10	1	13644162	1703	8.21	0.86	12	0.03	1521.00	14561.00	13830	20230901	-9.76	11220	20230726	11.23	13440	-7.14	20240126	11880	5.05	20240104	13830	-9.76	20230901	11220	11.23	20230726	0.31	N	136540	500	69 억		685903	N	N	41	N	00	N
14	20240429	120901	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12480	-20	5	-0.16	41560570	3329	57.43	12500	12520	12450	16250	8750	12500	12484.32	5.03	0	70	12620	12560	12490	12430	12360	12525	12395	69	3750	500	9250	10	1	13644162	1703	8.21	0.86	12	0.02	1521.00	14561.00	13830	20230901	-9.76	11220	20230726	11.23	13440	-7.14	20240126	11880	5.05	20240104	13830	-9.76	20230901	11220	11.23	20230726	0.31	N	136540	500	69 억		685903	N	N	41	N	00	N
15	20240429	110835	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12500	0	3	0.00	33784140	2706	46.68	12500	12520	12450	16250	8750	12500	12484.80	5.03	0	187	12620	12560	12490	12430	12360	12525	12395	69	3750	500	9250	10	1	13644162	1706	8.22	0.86	12	0.02	1521.00	14561.00	13830	20230901	-9.62	11220	20230726	11.41	13440	-6.99	20240126	11880	5.22	20240104	13830	-9.62	20230901	11220	11.41	20230726	0.31	N	136540	500	69 억		685903	N	N	41	N	00	N
16	20240429	100900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12470	-30	5	-0.24	7055070	565	9.75	12500	12500	12450	16250	8750	12500	12486.42	5.03	0	-33	12620	12560	12490	12430	12360	12525	12395	69	3750	500	9250	10	1	13644162	1701	8.20	0.86	12	0.00	1521.00	14561.00	13830	20230901	-9.83	11220	20230726	11.14	13440	-7.22	20240126	11880	4.97	20240104	13830	-9.83	20230901	11220	11.14	20230726	0.31	N	136540	500	69 억		685903	N	N	41	N	00	N
17	20240429	090900	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12500	0	3	0.00	2249830	180	3.11	12500	12500	12450	16250	8750	12500	12498.95	5.03	0	-26	12620	12560	12490	12430	12360	12525	12395	69	3750	500	9250	10	1	13644162	1706	8.22	0.86	12	0.00	1521.00	14561.00	13830	20230901	-9.62	11220	20230726	11.41	13440	-6.99	20240126	11880	5.22	20240104	13830	-9.62	20230901	11220	11.41	20230726	0.31	N	136540	500	69 억		685903	N	N	41	N	00	N
18	20240426	160857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	0	3	0.00	71752140	5750	67.03	12550	12550	12420	16250	8750	12500	12478.60	5.02	0	1783	12633	12566	12433	12366	12233	12600	12400	69	3750	500	9250	10	1	13644162	1706	8.22	0.86	12	0.04	1521.00	14561.00	13830	20230901	-9.62	11220	20230726	11.41	13440	-6.99	20240126	11880	5.22	20240104	13830	-9.62	20230901	11220	11.41	20230726	0.31	N	136540	500	69 억		685610	N	N	41	N	00	N
19	20240426	150858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12490	-10	5	-0.08	68415480	5483	63.92	12550	12550	12420	16250	8750	12500	12477.75	5.02	0	1757	12633	12566	12433	12366	12233	12600	12400	69	3750	500	9250	10	1	13644162	1704	8.21	0.86	12	0.04	1521.00	14561.00	13830	20230901	-9.69	11220	20230726	11.32	13440	-7.07	20240126	11880	5.13	20240104	13830	-9.69	20230901	11220	11.32	20230726	0.31	N	136540	500	69 억		685610	N	N	4	N	00	N
20	20240426	140855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12520	20	2	0.16	53754360	4310	50.24	12550	12550	12420	16250	8750	12500	12472.01	5.02	0	1465	12633	12566	12433	12366	12233	12600	12400	69	3750	500	9250	10	1	13644162	1708	8.23	0.86	12	0.03	1521.00	14561.00	13830	20230901	-9.47	11220	20230726	11.59	13440	-6.85	20240126	11880	5.39	20240104	13830	-9.47	20230901	11220	11.59	20230726	0.31	N	136540	500	69 억		685610	N	N	4	N	00	N
21	20240426	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	0	3	0.00	46615650	3740	43.60	12550	12550	12420	16250	8750	12500	12464.08	5.02	0	1203	12633	12566	12433	12366	12233	12600	12400	69	3750	500	9250	10	1	13644162	1706	8.22	0.86	12	0.03	1521.00	14561.00	13830	20230901	-9.62	11220	20230726	11.41	13440	-6.99	20240126	11880	5.22	20240104	13830	-9.62	20230901	11220	11.41	20230726	0.31	N	136540	500	69 억		685610	N	N	4	N	00	N
22	20240426	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12490	-10	5	-0.08	36648170	2942	34.30	12550	12550	12420	16250	8750	12500	12456.89	5.02	0	813	12633	12566	12433	12366	12233	12600	12400	69	3750	500	9250	10	1	13644162	1704	8.21	0.86	12	0.02	1521.00	14561.00	13830	20230901	-9.69	11220	20230726	11.32	13440	-7.07	20240126	11880	5.13	20240104	13830	-9.69	20230901	11220	11.32	20230726	0.31	N	136540	500	69 억		685610	N	N	4	N	00	N
23	20240426	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	-80	5	-0.64	30228210	2427	28.29	12550	12550	12420	16250	8750	12500	12454.97	5.02	0	674	12633	12566	12433	12366	12233	12600	12400	69	3750	500	9250	10	1	13644162	1695	8.17	0.85	12	0.02	1521.00	14561.00	13830	20230901	-10.20	11220	20230726	10.70	13440	-7.59	20240126	11880	4.55	20240104	13830	-10.20	20230901	11220	10.70	20230726	0.31	N	136540	500	69 억		685610	N	N	4	N	00	N
24	20240426	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	-50	5	-0.40	12263380	984	11.47	12550	12550	12440	16250	8750	12500	12462.78	5.02	0	142	12633	12566	12433	12366	12233	12600	12400	69	3750	500	9250	10	1	13644162	1699	8.19	0.86	12	0.01	1521.00	14561.00	13830	20230901	-9.98	11220	20230726	10.96	13440	-7.37	20240126	11880	4.80	20240104	13830	-9.98	20230901	11220	10.96	20230726	0.31	N	136540	500	69 억		685610	N	N	4	N	00	N
25	20240426	090859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	-50	5	-0.40	1188700	95	1.11	12550	12550	12440	16250	8750	12500	12512.63	5.02	0	-37	12633	12566	12433	12366	12233	12600	12400	69	3750	500	9250	10	1	13644162	1699	8.19	0.86	12	0.00	1521.00	14561.00	13830	20230901	-9.98	11220	20230726	10.96	13440	-7.37	20240126	11880	4.80	20240104	13830	-9.98	20230901	11220	10.96	20230726	0.31	N	136540	500	69 억		685610	N	N	4	N	00	N
26	20240425	160850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	90	2	0.73	106490320	8578	70.32	12340	12500	12300	16130	8690	12410	12414.33	5.03	0	-510	12496	12452	12386	12342	12276	12475	12365	69	3720	500	9180	10	1	13644162	1706	8.22	0.86	12	0.06	1521.00	14561.00	13830	20230901	-9.62	11220	20230726	11.41	13440	-6.99	20240126	11880	5.22	20240104	13830	-9.62	20230901	11220	11.41	20230726	0.31	N	136540	500	69 억		686126	N	N	4	N	00	N
27	20240425	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	10	2	0.08	69777340	5629	46.15	12340	12450	12300	16130	8690	12410	12396.05	5.03	0	-510	12496	12452	12386	12342	12276	12475	12365	69	3720	500	9180	10	1	13644162	1695	8.17	0.85	12	0.04	1521.00	14561.00	13830	20230901	-10.20	11220	20230726	10.70	13440	-7.59	20240126	11880	4.55	20240104	13830	-10.20	20230901	11220	10.70	20230726	0.31	N	136540	500	69 억		686126	N	N	49	N	00	N
28	20240425	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	0	3	0.00	37649950	3040	24.92	12340	12450	12300	16130	8690	12410	12384.85	5.03	0	-237	12496	12452	12386	12342	12276	12475	12365	69	3720	500	9180	10	1	13644162	1693	8.16	0.85	12	0.02	1521.00	14561.00	13830	20230901	-10.27	11220	20230726	10.61	13440	-7.66	20240126	11880	4.46	20240104	13830	-10.27	20230901	11220	10.61	20230726	0.31	N	136540	500	69 억		686126	N	N	49	N	00	N
29	20240425	130854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	-10	5	-0.08	34575130	2792	22.89	12340	12450	12300	16130	8690	12410	12383.64	5.03	0	-173	12496	12452	12386	12342	12276	12475	12365	69	3720	500	9180	10	1	13644162	1692	8.15	0.85	12	0.02	1521.00	14561.00	13830	20230901	-10.34	11220	20230726	10.52	13440	-7.74	20240126	11880	4.38	20240104	13830	-10.34	20230901	11220	10.52	20230726	0.31	N	136540	500	69 억		686126	N	N	49	N	00	N
30	20240425	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	-10	5	-0.08	30475690	2461	20.18	12340	12450	12300	16130	8690	12410	12383.46	5.03	0	-45	12496	12452	12386	12342	12276	12475	12365	69	3720	500	9180	10	1	13644162	1692	8.15	0.85	12	0.02	1521.00	14561.00	13830	20230901	-10.34	11220	20230726	10.52	13440	-7.74	20240126	11880	4.38	20240104	13830	-10.34	20230901	11220	10.52	20230726	0.31	N	136540	500	69 억		686126	N	N	49	N	00	N
31	20240425	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	40	2	0.32	23789480	1922	15.76	12340	12450	12300	16130	8690	12410	12377.46	5.03	0	249	12496	12452	12386	12342	12276	12475	12365	69	3720	500	9180	10	1	13644162	1699	8.19	0.86	12	0.01	1521.00	14561.00	13830	20230901	-9.98	11220	20230726	10.96	13440	-7.37	20240126	11880	4.80	20240104	13830	-9.98	20230901	11220	10.96	20230726	0.31	N	136540	500	69 억		686126	N	N	49	N	00	N
32	20240425	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	0	3	0.00	12038660	976	8.00	12340	12410	12300	16130	8690	12410	12334.69	5.03	0	236	12496	12452	12386	12342	12276	12475	12365	69	3720	500	9180	10	1	13644162	1693	8.16	0.85	12	0.01	1521.00	14561.00	13830	20230901	-10.27	11220	20230726	10.61	13440	-7.66	20240126	11880	4.46	20240104	13830	-10.27	20230901	11220	10.61	20230726	0.31	N	136540	500	69 억		686126	N	N	49	N	00	N
33	20240425	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	-70	5	-0.56	2702520	219	1.80	12340	12380	12340	16130	8690	12410	12340.27	5.03	0	14	12496	12452	12386	12342	12276	12475	12365	69	3720	500	9180	10	1	13644162	1684	8.11	0.85	12	0.00	1521.00	14561.00	13830	20230901	-10.77	11220	20230726	9.98	13440	-8.18	20240126	11880	3.87	20240104	13830	-10.77	20230901	11220	9.98	20230726	0.31	N	136540	500	69 억		686126	N	N	49	N	00	N
34	20240424	160834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	70	2	0.57	150640360	12156	157.77	12380	12430	12320	16040	8640	12340	12392.26	5.01	0	4744	12446	12392	12296	12242	12146	12420	12270	69	3700	500	9130	10	1	13644162	1693	8.16	0.85	12	0.09	1521.00	14561.00	13830	20230901	-10.27	11220	20230726	10.61	13440	-7.66	20240126	11880	4.46	20240104	13830	-10.27	20230901	11220	10.61	20230726	0.31	N	136540	500	69 억		684234	N	N	34	N	00	N
35	20240424	150849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	60	2	0.49	135859840	10965	142.31	12380	12430	12320	16040	8640	12340	12390.32	5.01	0	4755	12446	12392	12296	12242	12146	12420	12270	69	3700	500	9130	10	1	13644162	1692	8.15	0.85	12	0.08	1521.00	14561.00	13830	20230901	-10.34	11220	20230726	10.52	13440	-7.74	20240126	11880	4.38	20240104	13830	-10.34	20230901	11220	10.52	20230726	0.31	N	136540	500	69 억		684234	N	N	18	N	00	N
36	20240424	140849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	70	2	0.57	114011220	9205	119.47	12380	12430	12320	16040	8640	12340	12385.79	5.01	0	3770	12446	12392	12296	12242	12146	12420	12270	69	3700	500	9130	10	1	13644162	1693	8.16	0.85	12	0.07	1521.00	14561.00	13830	20230901	-10.27	11220	20230726	10.61	13440	-7.66	20240126	11880	4.46	20240104	13830	-10.27	20230901	11220	10.61	20230726	0.31	N	136540	500	69 억		684234	N	N	18	N	00	N
37	20240424	130853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	70	2	0.57	103230480	8336	108.19	12380	12430	12320	16040	8640	12340	12383.69	5.01	0	3250	12446	12392	12296	12242	12146	12420	12270	69	3700	500	9130	10	1	13644162	1693	8.16	0.85	12	0.06	1521.00	14561.00	13830	20230901	-10.27	11220	20230726	10.61	13440	-7.66	20240126	11880	4.46	20240104	13830	-10.27	20230901	11220	10.61	20230726	0.31	N	136540	500	69 억		684234	N	N	18	N	00	N
38	20240424	120849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	80	2	0.65	91211450	7367	95.61	12380	12430	12320	16040	8640	12340	12381.08	5.01	0	2757	12446	12392	12296	12242	12146	12420	12270	69	3700	500	9130	10	1	13644162	1695	8.17	0.85	12	0.05	1521.00	14561.00	13830	20230901	-10.20	11220	20230726	10.70	13440	-7.59	20240126	11880	4.55	20240104	13830	-10.20	20230901	11220	10.70	20230726	0.31	N	136540	500	69 억		684234	N	N	18	N	00	N
39	20240424	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	60	2	0.49	76063640	6145	79.75	12380	12430	12320	16040	8640	12340	12378.14	5.01	0	2391	12446	12392	12296	12242	12146	12420	12270	69	3700	500	9130	10	1	13644162	1692	8.15	0.85	12	0.05	1521.00	14561.00	13830	20230901	-10.34	11220	20230726	10.52	13440	-7.74	20240126	11880	4.38	20240104	13830	-10.34	20230901	11220	10.52	20230726	0.31	N	136540	500	69 억		684234	N	N	18	N	00	N
40	20240424	100846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	30	2	0.24	36263880	2929	38.01	12380	12430	12320	16040	8640	12340	12380.98	5.01	0	1945	12446	12392	12296	12242	12146	12420	12270	69	3700	500	9130	10	1	13644162	1688	8.13	0.85	12	0.02	1521.00	14561.00	13830	20230901	-10.56	11220	20230726	10.25	13440	-7.96	20240126	11880	4.12	20240104	13830	-10.56	20230901	11220	10.25	20230726	0.31	N	136540	500	69 억		684234	N	N	18	N	00	N
41	20240424	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	-10	5	-0.08	580590	47	0.61	12380	12380	12330	16040	8640	12340	12352.98	5.01	0	-15	12446	12392	12296	12242	12146	12420	12270	69	3700	500	9130	10	1	13644162	1682	8.11	0.85	12	0.00	1521.00	14561.00	13830	20230901	-10.85	11220	20230726	9.89	13440	-8.26	20240126	11880	3.79	20240104	13830	-10.85	20230901	11220	9.89	20230726	0.31	N	136540	500	69 억		684234	N	N	18	N	00	N
42	20240423	160824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	80	2	0.65	94740040	7705	156.45	12260	12350	12200	15930	8590	12260	12295.87	5.02	0	-369	12360	12310	12230	12180	12100	12335	12205	69	3670	500	9070	10	1	13644162	1684	8.11	0.85	12	0.06	1521.00	14561.00	13830	20230901	-10.77	11220	20230726	9.98	13440	-8.18	20240126	11880	3.87	20240104	13830	-10.77	20230901	11220	9.98	20230726	0.31	N	136540	500	69 억		684608	N	N	18	N	00	N
43	20240423	150845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	60	2	0.49	84523660	6875	139.59	12260	12350	12200	15930	8590	12260	12294.35	5.02	0	-183	12360	12310	12230	12180	12100	12335	12205	69	3670	500	9070	10	1	13644162	1681	8.10	0.85	12	0.05	1521.00	14561.00	13830	20230901	-10.92	11220	20230726	9.80	13440	-8.33	20240126	11880	3.70	20240104	13830	-10.92	20230901	11220	9.80	20230726	0.31	N	136540	500	69 억		684608	N	N	8	N	00	N
44	20240423	140845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	60	2	0.49	75620570	6152	124.91	12260	12350	12200	15930	8590	12260	12292.03	5.02	0	206	12360	12310	12230	12180	12100	12335	12205	69	3670	500	9070	10	1	13644162	1681	8.10	0.85	12	0.05	1521.00	14561.00	13830	20230901	-10.92	11220	20230726	9.80	13440	-8.33	20240126	11880	3.70	20240104	13830	-10.92	20230901	11220	9.80	20230726	0.31	N	136540	500	69 억		684608	N	N	8	N	00	N
45	20240423	130842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	80	2	0.65	65120100	5300	107.61	12260	12350	12200	15930	8590	12260	12286.81	5.02	0	535	12360	12310	12230	12180	12100	12335	12205	69	3670	500	9070	10	1	13644162	1684	8.11	0.85	12	0.04	1521.00	14561.00	13830	20230901	-10.77	11220	20230726	9.98	13440	-8.18	20240126	11880	3.87	20240104	13830	-10.77	20230901	11220	9.98	20230726	0.31	N	136540	500	69 억		684608	N	N	8	N	00	N
46	20240423	120843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	60	2	0.49	55574660	4526	91.90	12260	12350	12200	15930	8590	12260	12278.98	5.02	0	677	12360	12310	12230	12180	12100	12335	12205	69	3670	500	9070	10	1	13644162	1681	8.10	0.85	12	0.03	1521.00	14561.00	13830	20230901	-10.92	11220	20230726	9.80	13440	-8.33	20240126	11880	3.70	20240104	13830	-10.92	20230901	11220	9.80	20230726	0.31	N	136540	500	69 억		684608	N	N	8	N	00	N
47	20240423	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	-10	5	-0.08	47067270	3834	77.85	12260	12350	12200	15930	8590	12260	12276.28	5.02	0	835	12360	12310	12230	12180	12100	12335	12205	69	3670	500	9070	10	1	13644162	1671	8.05	0.84	12	0.03	1521.00	14561.00	13830	20230901	-11.42	11220	20230726	9.18	13440	-8.85	20240126	11880	3.11	20240104	13830	-11.42	20230901	11220	9.18	20230726	0.31	N	136540	500	69 억		684608	N	N	8	N	00	N
48	20240423	100843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	-20	5	-0.16	3906760	319	6.48	12260	12270	12200	15930	8590	12260	12246.90	5.02	0	-5	12360	12310	12230	12180	12100	12335	12205	69	3670	500	9070	10	1	13644162	1670	8.05	0.84	12	0.00	1521.00	14561.00	13830	20230901	-11.50	11220	20230726	9.09	13440	-8.93	20240126	11880	3.03	20240104	13830	-11.50	20230901	11220	9.09	20230726	0.31	N	136540	500	69 억		684608	N	N	8	N	00	N
49	20240423	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12270	10	2	0.08	1495520	122	2.48	12260	12270	12200	15930	8590	12260	12258.36	5.02	0	-7	12360	12310	12230	12180	12100	12335	12205	69	3670	500	9070	10	1	13644162	1674	8.07	0.84	12	0.00	1521.00	14561.00	13830	20230901	-11.28	11220	20230726	9.36	13440	-8.71	20240126	11880	3.28	20240104	13830	-11.28	20230901	11220	9.36	20230726	0.31	N	136540	500	69 억		684608	N	N	8	N	00	N
50	20240422	160840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	50	2	0.41	60030000	4920	61.62	12210	12280	12150	15870	8550	12210	12201.20	5.04	0	-2733	12483	12346	12183	12046	11883	12265	11965	69	3660	500	9030	10	1	13644162	1673	8.06	0.84	12	0.04	1521.00	14561.00	13830	20230901	-11.35	11220	20230726	9.27	13440	-8.78	20240126	11880	3.20	20240104	13830	-11.35	20230901	11220	9.27	20230726	0.31	N	136540	500	69 억		687287	N	N	3	N	00	N
51	20240422	150839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-10	5	-0.08	52334030	4292	53.75	12210	12280	12150	15870	8550	12210	12193.39	5.04	0	-2440	12483	12346	12183	12046	11883	12265	11965	69	3660	500	9030	10	1	13644162	1665	8.02	0.84	12	0.03	1521.00	14561.00	13830	20230901	-11.79	11220	20230726	8.73	13440	-9.23	20240126	11880	2.69	20240104	13830	-11.79	20230901	11220	8.73	20230726	0.31	N	136540	500	69 억		687287	N	N	29	N	00	N
52	20240422	140840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	0	3	0.00	41652040	3416	42.78	12210	12280	12150	15870	8550	12210	12193.22	5.04	0	-2094	12483	12346	12183	12046	11883	12265	11965	69	3660	500	9030	10	1	13644162	1666	8.03	0.84	12	0.03	1521.00	14561.00	13830	20230901	-11.71	11220	20230726	8.82	13440	-9.15	20240126	11880	2.78	20240104	13830	-11.71	20230901	11220	8.82	20230726	0.31	N	136540	500	69 억		687287	N	N	29	N	00	N
53	20240422	130837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	20	2	0.16	32258660	2647	33.15	12210	12280	12150	15870	8550	12210	12186.88	5.04	0	-1581	12483	12346	12183	12046	11883	12265	11965	69	3660	500	9030	10	1	13644162	1669	8.04	0.84	12	0.02	1521.00	14561.00	13830	20230901	-11.57	11220	20230726	9.00	13440	-9.00	20240126	11880	2.95	20240104	13830	-11.57	20230901	11220	9.00	20230726	0.31	N	136540	500	69 억		687287	N	N	29	N	00	N
54	20240422	120836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-10	5	-0.08	28730700	2358	29.53	12210	12280	12150	15870	8550	12210	12184.35	5.04	0	-1435	12483	12346	12183	12046	11883	12265	11965	69	3660	500	9030	10	1	13644162	1665	8.02	0.84	12	0.02	1521.00	14561.00	13830	20230901	-11.79	11220	20230726	8.73	13440	-9.23	20240126	11880	2.69	20240104	13830	-11.79	20230901	11220	8.73	20230726	0.31	N	136540	500	69 억		687287	N	N	29	N	00	N
55	20240422	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	10	2	0.08	28169660	2312	28.95	12210	12280	12150	15870	8550	12210	12184.11	5.04	0	-1414	12483	12346	12183	12046	11883	12265	11965	69	3660	500	9030	10	1	13644162	1667	8.03	0.84	12	0.02	1521.00	14561.00	13830	20230901	-11.64	11220	20230726	8.91	13440	-9.08	20240126	11880	2.86	20240104	13830	-11.64	20230901	11220	8.91	20230726	0.31	N	136540	500	69 억		687287	N	N	29	N	00	N
56	20240422	100838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	-50	5	-0.41	21425460	1758	22.02	12210	12280	12150	15870	8550	12210	12187.41	5.04	0	-1036	12483	12346	12183	12046	11883	12265	11965	69	3660	500	9030	10	1	13644162	1659	7.99	0.84	12	0.01	1521.00	14561.00	13830	20230901	-12.08	11220	20230726	8.38	13440	-9.52	20240126	11880	2.36	20240104	13830	-12.08	20230901	11220	8.38	20230726	0.31	N	136540	500	69 억		687287	N	N	29	N	00	N
57	20240422	090838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-10	5	-0.08	842060	69	0.86	12210	12210	12200	15870	8550	12210	12203.77	5.04	0	-41	12483	12346	12183	12046	11883	12265	11965	69	3660	500	9030	10	1	13644162	1665	8.02	0.84	12	0.00	1521.00	14561.00	13830	20230901	-11.79	11220	20230726	8.73	13440	-9.23	20240126	11880	2.69	20240104	13830	-11.79	20230901	11220	8.73	20230726	0.31	N	136540	500	69 억		687287	N	N	29	N	00	N
58	20240419	160800	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12210	-40	5	-0.33	96906250	7985	66.64	12320	12320	12020	15920	8580	12250	12136.04	5.05	0	-1284	12396	12322	12236	12162	12076	12280	12120	69	3670	500	9060	10	1	13644162	1666	8.03	0.84	12	0.06	1521.00	14561.00	13830	20230901	-11.71	11220	20230726	8.82	13440	-9.15	20240126	11880	2.78	20240104	13830	-11.71	20230901	11220	8.82	20230726	0.33	N	136540	500	69 억		688470	N	N	29	N	00	N
59	20240419	150807	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12150	-100	5	-0.82	88608530	7304	60.95	12320	12320	12020	15920	8580	12250	12131.51	5.05	0	-998	12396	12322	12236	12162	12076	12280	12120	69	3670	500	9060	10	1	13644162	1658	7.99	0.83	12	0.05	1521.00	14561.00	13830	20230901	-12.15	11220	20230726	8.29	13440	-9.60	20240126	11880	2.27	20240104	13830	-12.15	20230901	11220	8.29	20230726	0.33	N	136540	500	69 억		688470	N	N	9	N	00	N
60	20240419	140800	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12170	-80	5	-0.65	84809870	6991	58.34	12320	12320	12020	15920	8580	12250	12131.29	5.05	0	-963	12396	12322	12236	12162	12076	12280	12120	69	3670	500	9060	10	1	13644162	1660	8.00	0.84	12	0.05	1521.00	14561.00	13830	20230901	-12.00	11220	20230726	8.47	13440	-9.45	20240126	11880	2.44	20240104	13830	-12.00	20230901	11220	8.47	20230726	0.33	N	136540	500	69 억		688470	N	N	9	N	00	N
61	20240419	130800	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12120	-130	5	-1.06	78790040	6495	54.20	12320	12320	12020	15920	8580	12250	12130.88	5.05	0	-870	12396	12322	12236	12162	12076	12280	12120	69	3670	500	9060	10	1	13644162	1654	7.97	0.83	12	0.05	1521.00	14561.00	13830	20230901	-12.36	11220	20230726	8.02	13440	-9.82	20240126	11880	2.02	20240104	13830	-12.36	20230901	11220	8.02	20230726	0.33	N	136540	500	69 억		688470	N	N	9	N	00	N
62	20240419	120757	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12080	-170	5	-1.39	73818850	6084	50.77	12320	12320	12020	15920	8580	12250	12133.28	5.05	0	-886	12396	12322	12236	12162	12076	12280	12120	69	3670	500	9060	10	1	13644162	1648	7.94	0.83	12	0.04	1521.00	14561.00	13830	20230901	-12.65	11220	20230726	7.66	13440	-10.12	20240126	11880	1.68	20240104	13830	-12.65	20230901	11220	7.66	20230726	0.33	N	136540	500	69 억		688470	N	N	9	N	00	N
63	20240419	110806	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12150	-100	5	-0.82	52419460	4309	35.96	12320	12320	12090	15920	8580	12250	12165.11	5.05	0	-1011	12396	12322	12236	12162	12076	12280	12120	69	3670	500	9060	10	1	13644162	1658	7.99	0.83	12	0.03	1521.00	14561.00	13830	20230901	-12.15	11220	20230726	8.29	13440	-9.60	20240126	11880	2.27	20240104	13830	-12.15	20230901	11220	8.29	20230726	0.33	N	136540	500	69 억		688470	N	N	9	N	00	N
64	20240419	100804	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12220	-30	5	-0.24	20450060	1676	13.99	12320	12320	12160	15920	8580	12250	12201.71	5.05	0	-500	12396	12322	12236	12162	12076	12280	12120	69	3670	500	9060	10	1	13644162	1667	8.03	0.84	12	0.01	1521.00	14561.00	13830	20230901	-11.64	11220	20230726	8.91	13440	-9.08	20240126	11880	2.86	20240104	13830	-11.64	20230901	11220	8.91	20230726	0.33	N	136540	500	69 억		688470	N	N	9	N	00	N
65	20240419	090756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12250	0	3	0.00	894980	73	0.61	12320	12320	12190	15920	8580	12250	12260.00	5.05	0	-54	12396	12322	12236	12162	12076	12280	12120	69	3670	500	9060	10	1	13644162	1671	8.05	0.84	12	0.00	1521.00	14561.00	13830	20230901	-11.42	11220	20230726	9.18	13440	-8.85	20240126	11880	3.11	20240104	13830	-11.42	20230901	11220	9.18	20230726	0.33	N	136540	500	69 억		688470	N	N	9	N	00	N
66	20240418	160757	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12250	30	2	0.25	145787260	11930	110.81	12260	12310	12150	15880	8560	12220	12220.22	5.05	0	-1493	12340	12280	12190	12130	12040	12310	12160	69	3660	500	9040	10	1	13644162	1671	8.05	0.84	12	0.09	1521.00	14561.00	13830	20230901	-11.42	11220	20230726	9.18	13440	-8.85	20240126	11880	3.11	20240104	13830	-11.42	20230901	11220	9.18	20230726	0.32	N	136540	500	69 억		689512	N	N	9	N	00	N
67	20240418	150755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12200	-20	5	-0.16	141358570	11568	107.45	12260	12310	12150	15880	8560	12220	12219.79	5.05	0	-1323	12340	12280	12190	12130	12040	12310	12160	69	3660	500	9040	10	1	13644162	1665	8.02	0.84	12	0.08	1521.00	14561.00	13830	20230901	-11.79	11220	20230726	8.73	13440	-9.23	20240126	11880	2.69	20240104	13830	-11.79	20230901	11220	8.73	20230726	0.32	N	136540	500	69 억		689512	N	N	47	N	00	N
68	20240418	140802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12230	10	2	0.08	108211680	8856	82.26	12260	12310	12150	15880	8560	12220	12219.02	5.05	0	-1094	12340	12280	12190	12130	12040	12310	12160	69	3660	500	9040	10	1	13644162	1669	8.04	0.84	12	0.06	1521.00	14561.00	13830	20230901	-11.57	11220	20230726	9.00	13440	-9.00	20240126	11880	2.95	20240104	13830	-11.57	20230901	11220	9.00	20230726	0.32	N	136540	500	69 억		689512	N	N	47	N	00	N
69	20240418	130756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12240	20	2	0.16	90258750	7387	68.61	12260	12310	12150	15880	8560	12220	12218.59	5.05	0	-895	12340	12280	12190	12130	12040	12310	12160	69	3660	500	9040	10	1	13644162	1670	8.05	0.84	12	0.05	1521.00	14561.00	13830	20230901	-11.50	11220	20230726	9.09	13440	-8.93	20240126	11880	3.03	20240104	13830	-11.50	20230901	11220	9.09	20230726	0.32	N	136540	500	69 억		689512	N	N	47	N	00	N
70	20240418	120755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12180	-40	5	-0.33	69633590	5697	52.92	12260	12310	12150	15880	8560	12220	12222.85	5.05	0	-440	12340	12280	12190	12130	12040	12310	12160	69	3660	500	9040	10	1	13644162	1662	8.01	0.84	12	0.04	1521.00	14561.00	13830	20230901	-11.93	11220	20230726	8.56	13440	-9.38	20240126	11880	2.53	20240104	13830	-11.93	20230901	11220	8.56	20230726	0.32	N	136540	500	69 억		689512	N	N	47	N	00	N
71	20240418	110757	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12300	80	2	0.65	48072640	3932	36.52	12260	12310	12150	15880	8560	12220	12226.00	5.05	0	-253	12340	12280	12190	12130	12040	12310	12160	69	3660	500	9040	10	1	13644162	1678	8.09	0.84	12	0.03	1521.00	14561.00	13830	20230901	-11.06	11220	20230726	9.63	13440	-8.48	20240126	11880	3.54	20240104	13830	-11.06	20230901	11220	9.63	20230726	0.32	N	136540	500	69 억		689512	N	N	47	N	00	N
72	20240418	100758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12250	30	2	0.25	34623400	2832	26.31	12260	12310	12150	15880	8560	12220	12225.78	5.05	0	8	12340	12280	12190	12130	12040	12310	12160	69	3660	500	9040	10	1	13644162	1671	8.05	0.84	12	0.02	1521.00	14561.00	13830	20230901	-11.42	11220	20230726	9.18	13440	-8.85	20240126	11880	3.11	20240104	13830	-11.42	20230901	11220	9.18	20230726	0.32	N	136540	500	69 억		689512	N	N	47	N	00	N
73	20240418	090755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12260	40	2	0.33	2950690	241	2.24	12260	12260	12210	15880	8560	12220	12243.53	5.05	0	-60	12340	12280	12190	12130	12040	12310	12160	69	3660	500	9040	10	1	13644162	1673	8.06	0.84	12	0.00	1521.00	14561.00	13830	20230901	-11.35	11220	20230726	9.27	13440	-8.78	20240126	11880	3.20	20240104	13830	-11.35	20230901	11220	9.27	20230726	0.32	N	136540	500	69 억		689512	N	N	47	N	00	N
74	20240417	160750	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12220	120	2	0.99	131097890	10762	59.22	12170	12250	12100	15730	8470	12100	12181.55	5.04	0	3433	12306	12202	12066	11962	11826	12135	11895	69	3630	500	8950	10	1	13644162	1667	8.03	0.84	12	0.08	1521.00	14561.00	13830	20230901	-11.64	11220	20230726	8.91	13440	-9.08	20240126	11880	2.86	20240104	13830	-11.64	20230901	11220	8.91	20230726	0.32	N	136540	500	69 억		687918	N	N	47	N	00	N
75	20240417	150804	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12210	110	2	0.91	127118280	10436	57.42	12170	12250	12100	15730	8470	12100	12180.75	5.04	0	3459	12306	12202	12066	11962	11826	12135	11895	69	3630	500	8950	10	1	13644162	1666	8.03	0.84	12	0.08	1521.00	14561.00	13830	20230901	-11.71	11220	20230726	8.82	13440	-9.15	20240126	11880	2.78	20240104	13830	-11.71	20230901	11220	8.82	20230726	0.32	N	136540	500	69 억		687918	N	N	47	N	00	N
76	20240417	140756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12210	110	2	0.91	110874180	9106	50.10	12170	12250	12100	15730	8470	12100	12175.95	5.04	0	3390	12306	12202	12066	11962	11826	12135	11895	69	3630	500	8950	10	1	13644162	1666	8.03	0.84	12	0.07	1521.00	14561.00	13830	20230901	-11.71	11220	20230726	8.82	13440	-9.15	20240126	11880	2.78	20240104	13830	-11.71	20230901	11220	8.82	20230726	0.32	N	136540	500	69 억		687918	N	N	47	N	00	N
77	20240417	130758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12210	110	2	0.91	95836590	7874	43.33	12170	12250	12100	15730	8470	12100	12171.27	5.04	0	3017	12306	12202	12066	11962	11826	12135	11895	69	3630	500	8950	10	1	13644162	1666	8.03	0.84	12	0.06	1521.00	14561.00	13830	20230901	-11.71	11220	20230726	8.82	13440	-9.15	20240126	11880	2.78	20240104	13830	-11.71	20230901	11220	8.82	20230726	0.32	N	136540	500	69 억		687918	N	N	47	N	00	N
78	20240417	120800	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12220	120	2	0.99	81563800	6705	36.89	12170	12250	12100	15730	8470	12100	12164.62	5.04	0	2666	12306	12202	12066	11962	11826	12135	11895	69	3630	500	8950	10	1	13644162	1667	8.03	0.84	12	0.05	1521.00	14561.00	13830	20230901	-11.64	11220	20230726	8.91	13440	-9.08	20240126	11880	2.86	20240104	13830	-11.64	20230901	11220	8.91	20230726	0.32	N	136540	500	69 억		687918	N	N	47	N	00	N
79	20240417	110802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12190	90	2	0.74	61373630	5052	27.80	12170	12200	12100	15730	8470	12100	12148.38	5.04	0	1904	12306	12202	12066	11962	11826	12135	11895	69	3630	500	8950	10	1	13644162	1663	8.01	0.84	12	0.04	1521.00	14561.00	13830	20230901	-11.86	11220	20230726	8.65	13440	-9.30	20240126	11880	2.61	20240104	13830	-11.86	20230901	11220	8.65	20230726	0.32	N	136540	500	69 억		687918	N	N	47	N	00	N
80	20240417	100755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12110	10	2	0.08	19942210	1645	9.05	12170	12170	12100	15730	8470	12100	12122.92	5.04	0	-112	12306	12202	12066	11962	11826	12135	11895	69	3630	500	8950	10	1	13644162	1652	7.96	0.83	12	0.01	1521.00	14561.00	13830	20230901	-12.44	11220	20230726	7.93	13440	-9.90	20240126	11880	1.94	20240104	13830	-12.44	20230901	11220	7.93	20230726	0.32	N	136540	500	69 억		687918	N	N	47	N	00	N
81	20240417	090752	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12170	70	2	0.58	1578100	130	0.72	12170	12170	12120	15730	8470	12100	12139.23	5.04	0	-60	12306	12202	12066	11962	11826	12135	11895	69	3630	500	8950	10	1	13644162	1660	8.00	0.84	12	0.00	1521.00	14561.00	13830	20230901	-12.00	11220	20230726	8.47	13440	-9.45	20240126	11880	2.44	20240104	13830	-12.00	20230901	11220	8.47	20230726	0.32	N	136540	500	69 억		687918	N	N	47	N	00	N
82	20240416	160757	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12100	-70	5	-0.58	218695940	18169	119.34	12150	12170	11930	15820	8520	12170	12036.69	5.08	0	-6212	12483	12326	12193	12036	11903	12405	12115	69	3650	500	9000	10	1	13644162	1651	7.96	0.83	12	0.13	1521.00	14561.00	13830	20230901	-12.51	11220	20230726	7.84	13440	-9.97	20240126	11880	1.85	20240104	13830	-12.51	20230901	11220	7.84	20230726	0.33	N	136540	500	69 억		693650	N	N	47	N	00	N
83	20240416	150755	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12080	-90	5	-0.74	207414180	17236	113.22	12150	12170	11930	15820	8520	12170	12033.78	5.08	0	-5842	12483	12326	12193	12036	11903	12405	12115	69	3650	500	9000	10	1	13644162	1648	7.94	0.83	12	0.13	1521.00	14561.00	13830	20230901	-12.65	11220	20230726	7.66	13440	-10.12	20240126	11880	1.68	20240104	13830	-12.65	20230901	11220	7.66	20230726	0.33	N	136540	500	69 억		693650	N	N	79	N	00	N
84	20240416	140756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12040	-130	5	-1.07	184244710	15314	100.59	12150	12170	11930	15820	8520	12170	12031.13	5.08	0	-5501	12483	12326	12193	12036	11903	12405	12115	69	3650	500	9000	10	1	13644162	1643	7.92	0.83	12	0.11	1521.00	14561.00	13830	20230901	-12.94	11220	20230726	7.31	13440	-10.42	20240126	11880	1.35	20240104	13830	-12.94	20230901	11220	7.31	20230726	0.33	N	136540	500	69 억		693650	N	N	79	N	00	N
85	20240416	130754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12060	-110	5	-0.90	164849320	13701	90.00	12150	12170	11930	15820	8520	12170	12031.92	5.08	0	-5073	12483	12326	12193	12036	11903	12405	12115	69	3650	500	9000	10	1	13644162	1645	7.93	0.83	12	0.10	1521.00	14561.00	13830	20230901	-12.80	11220	20230726	7.49	13440	-10.27	20240126	11880	1.52	20240104	13830	-12.80	20230901	11220	7.49	20230726	0.33	N	136540	500	69 억		693650	N	N	79	N	00	N
86	20240416	120756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11990	-180	5	-1.48	149175860	12396	81.42	12150	12170	11930	15820	8520	12170	12034.19	5.08	0	-4805	12483	12326	12193	12036	11903	12405	12115	69	3650	500	9000	10	1	13644162	1636	7.88	0.82	12	0.09	1521.00	14561.00	13830	20230901	-13.30	11220	20230726	6.86	13440	-10.79	20240126	11880	0.93	20240104	13830	-13.30	20230901	11220	6.86	20230726	0.33	N	136540	500	69 억		693650	N	N	79	N	00	N
87	20240416	110753	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12000	-170	5	-1.40	134865900	11203	73.59	12150	12170	11930	15820	8520	12170	12038.37	5.08	0	-4389	12483	12326	12193	12036	11903	12405	12115	69	3650	500	9000	10	1	13644162	1637	7.89	0.82	12	0.08	1521.00	14561.00	13830	20230901	-13.23	11220	20230726	6.95	13440	-10.71	20240126	11880	1.01	20240104	13830	-13.23	20230901	11220	6.95	20230726	0.33	N	136540	500	69 억		693650	N	N	79	N	00	N
88	20240416	100746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12080	-90	5	-0.74	28194890	2329	15.30	12150	12170	12070	15820	8520	12170	12106.01	5.08	0	-436	12483	12326	12193	12036	11903	12405	12115	69	3650	500	9000	10	1	13644162	1648	7.94	0.83	12	0.02	1521.00	14561.00	13830	20230901	-12.65	11220	20230726	7.66	13440	-10.12	20240126	11880	1.68	20240104	13830	-12.65	20230901	11220	7.66	20230726	0.33	N	136540	500	69 억		693650	N	N	79	N	00	N
89	20240416	090746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12100	-70	5	-0.58	1997520	165	1.08	12150	12150	12070	15820	8520	12170	12106.18	5.08	0	-75	12483	12326	12193	12036	11903	12405	12115	69	3650	500	9000	10	1	13644162	1651	7.96	0.83	12	0.00	1521.00	14561.00	13830	20230901	-12.51	11220	20230726	7.84	13440	-9.97	20240126	11880	1.85	20240104	13830	-12.51	20230901	11220	7.84	20230726	0.33	N	136540	500	69 억		693650	N	N	79	N	00	N
90	20240415	160744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12170	-130	5	-1.06	184739750	15224	82.56	12160	12350	12060	15990	8610	12300	12134.64	5.09	0	-1385	12740	12520	12390	12170	12040	12455	12105	69	3690	500	9100	10	1	13644162	1660	8.00	0.84	12	0.11	1521.00	14561.00	13830	20230901	-12.00	11220	20230726	8.47	13440	-9.45	20240126	11880	2.44	20240104	13830	-12.00	20230901	11220	8.47	20230726	0.32	N	136540	500	69 억		694949	N	N	79	N	00	N
91	20240415	150749	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12150	-150	5	-1.22	169315900	13956	75.68	12160	12350	12060	15990	8610	12300	12132.12	5.09	0	-1354	12740	12520	12390	12170	12040	12455	12105	69	3690	500	9100	10	1	13644162	1658	7.99	0.83	12	0.10	1521.00	14561.00	13830	20230901	-12.15	11220	20230726	8.29	13440	-9.60	20240126	11880	2.27	20240104	13830	-12.15	20230901	11220	8.29	20230726	0.32	N	136540	500	69 억		694949	N	N	246	N	00	N
92	20240415	140742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12140	-160	5	-1.30	110852980	9136	49.54	12160	12350	12060	15990	8610	12300	12133.64	5.09	0	-1444	12740	12520	12390	12170	12040	12455	12105	69	3690	500	9100	10	1	13644162	1656	7.98	0.83	12	0.07	1521.00	14561.00	13830	20230901	-12.22	11220	20230726	8.20	13440	-9.67	20240126	11880	2.19	20240104	13830	-12.22	20230901	11220	8.20	20230726	0.32	N	136540	500	69 억		694949	N	N	246	N	00	N
93	20240415	130734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12160	-140	5	-1.14	93311150	7691	41.71	12160	12350	12060	15990	8610	12300	12132.51	5.09	0	-1114	12740	12520	12390	12170	12040	12455	12105	69	3690	500	9100	10	1	13644162	1659	7.99	0.84	12	0.06	1521.00	14561.00	13830	20230901	-12.08	11220	20230726	8.38	13440	-9.52	20240126	11880	2.36	20240104	13830	-12.08	20230901	11220	8.38	20230726	0.32	N	136540	500	69 억		694949	N	N	246	N	00	N
94	20240415	120747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12150	-150	5	-1.22	88730460	7314	39.66	12160	12350	12060	15990	8610	12300	12131.59	5.09	0	-1107	12740	12520	12390	12170	12040	12455	12105	69	3690	500	9100	10	1	13644162	1658	7.99	0.83	12	0.05	1521.00	14561.00	13830	20230901	-12.15	11220	20230726	8.29	13440	-9.60	20240126	11880	2.27	20240104	13830	-12.15	20230901	11220	8.29	20230726	0.32	N	136540	500	69 억		694949	N	N	246	N	00	N
95	20240415	110747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12160	-140	5	-1.14	77779980	6412	34.77	12160	12350	12060	15990	8610	12300	12130.38	5.09	0	-1003	12740	12520	12390	12170	12040	12455	12105	69	3690	500	9100	10	1	13644162	1659	7.99	0.84	12	0.05	1521.00	14561.00	13830	20230901	-12.08	11220	20230726	8.38	13440	-9.52	20240126	11880	2.36	20240104	13830	-12.08	20230901	11220	8.38	20230726	0.32	N	136540	500	69 억		694949	N	N	246	N	00	N
96	20240415	100742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12190	-110	5	-0.89	60812810	5015	27.20	12160	12350	12060	15990	8610	12300	12126.18	5.09	0	-653	12740	12520	12390	12170	12040	12455	12105	69	3690	500	9100	10	1	13644162	1663	8.01	0.84	12	0.04	1521.00	14561.00	13830	20230901	-11.86	11220	20230726	8.65	13440	-9.30	20240126	11880	2.61	20240104	13830	-11.86	20230901	11220	8.65	20230726	0.32	N	136540	500	69 억		694949	N	N	246	N	00	N
97	20240415	090748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12160	-140	5	-1.14	5670960	466	2.53	12160	12350	12150	15990	8610	12300	12169.44	5.09	0	-163	12740	12520	12390	12170	12040	12455	12105	69	3690	500	9100	10	1	13644162	1659	7.99	0.84	12	0.00	1521.00	14561.00	13830	20230901	-12.08	11220	20230726	8.38	13440	-9.52	20240126	11880	2.36	20240104	13830	-12.08	20230901	11220	8.38	20230726	0.32	N	136540	500	69 억		694949	N	N	246	N	00	N
98	20240412	160742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12300	-190	5	-1.52	227481790	18438	209.17	12600	12610	12260	16230	8750	12490	12337.68	5.14	0	-6017	12596	12542	12436	12382	12276	12570	12410	69	3740	500	9240	10	1	13644162	1678	8.09	0.84	12	0.14	1521.00	14561.00	13830	20230901	-11.06	11220	20230726	9.63	13440	-8.48	20240126	11880	3.54	20240104	13830	-11.06	20230901	11220	9.63	20230726	0.33	N	136540	500	69 억		701188	N	N	246	N	00	N
99	20240412	150745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12290	-200	5	-1.60	198968620	16119	182.86	12600	12610	12260	16230	8750	12490	12343.73	5.14	0	-5381	12596	12542	12436	12382	12276	12570	12410	69	3740	500	9240	10	1	13644162	1677	8.08	0.84	12	0.12	1521.00	14561.00	13830	20230901	-11.14	11220	20230726	9.54	13440	-8.56	20240126	11880	3.45	20240104	13830	-11.14	20230901	11220	9.54	20230726	0.33	N	136540	500	69 억		701188	N	N	40	N	00	N
100	20240412	140741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12300	-190	5	-1.52	170845940	13835	156.95	12600	12610	12260	16230	8750	12490	12348.82	5.14	0	-4542	12596	12542	12436	12382	12276	12570	12410	69	3740	500	9240	10	1	13644162	1678	8.09	0.84	12	0.10	1521.00	14561.00	13830	20230901	-11.06	11220	20230726	9.63	13440	-8.48	20240126	11880	3.54	20240104	13830	-11.06	20230901	11220	9.63	20230726	0.33	N	136540	500	69 억		701188	N	N	40	N	00	N
101	20240412	130733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12270	-220	5	-1.76	156508880	12668	143.71	12600	12610	12260	16230	8750	12490	12354.66	5.14	0	-3627	12596	12542	12436	12382	12276	12570	12410	69	3740	500	9240	10	1	13644162	1674	8.07	0.84	12	0.09	1521.00	14561.00	13830	20230901	-11.28	11220	20230726	9.36	13440	-8.71	20240126	11880	3.28	20240104	13830	-11.28	20230901	11220	9.36	20230726	0.33	N	136540	500	69 억		701188	N	N	40	N	00	N
102	20240412	120739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12290	-200	5	-1.60	126549370	10229	116.04	12600	12610	12270	16230	8750	12490	12371.63	5.14	0	-2428	12596	12542	12436	12382	12276	12570	12410	69	3740	500	9240	10	1	13644162	1677	8.08	0.84	12	0.07	1521.00	14561.00	13830	20230901	-11.14	11220	20230726	9.54	13440	-8.56	20240126	11880	3.45	20240104	13830	-11.14	20230901	11220	9.54	20230726	0.33	N	136540	500	69 억		701188	N	N	40	N	00	N
103	20240412	110737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12380	-110	5	-0.88	58870880	4738	53.75	12600	12610	12370	16230	8750	12490	12425.26	5.14	0	-1476	12596	12542	12436	12382	12276	12570	12410	69	3740	500	9240	10	1	13644162	1689	8.14	0.85	12	0.03	1521.00	14561.00	13830	20230901	-10.48	11220	20230726	10.34	13440	-7.89	20240126	11880	4.21	20240104	13830	-10.48	20230901	11220	10.34	20230726	0.33	N	136540	500	69 억		701188	N	N	40	N	00	N
104	20240412	100739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12400	-90	5	-0.72	45707220	3675	41.69	12600	12610	12370	16230	8750	12490	12437.34	5.14	0	-1143	12596	12542	12436	12382	12276	12570	12410	69	3740	500	9240	10	1	13644162	1692	8.15	0.85	12	0.03	1521.00	14561.00	13830	20230901	-10.34	11220	20230726	10.52	13440	-7.74	20240126	11880	4.38	20240104	13830	-10.34	20230901	11220	10.52	20230726	0.33	N	136540	500	69 억		701188	N	N	40	N	00	N
105	20240412	090738	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12580	90	2	0.72	11885960	946	10.73	12600	12610	12500	16230	8750	12490	12564.44	5.14	0	-137	12596	12542	12436	12382	12276	12570	12410	69	3740	500	9240	10	1	13644162	1716	8.27	0.86	12	0.01	1521.00	14561.00	13830	20230901	-9.04	11220	20230726	12.12	13440	-6.40	20240126	11880	5.89	20240104	13830	-9.04	20230901	11220	12.12	20230726	0.33	N	136540	500	69 억		701188	N	N	40	N	00	N
106	20240411	160732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12490	20	2	0.16	109206190	8814	57.04	12400	12490	12330	16210	8730	12470	12390.08	5.16	0	-3437	12630	12550	12510	12430	12390	12530	12410	69	3740	500	9220	10	1	13644162	1704	8.21	0.86	12	0.06	1521.00	14561.00	13830	20230901	-9.69	11220	20230726	11.32	13440	-7.07	20240126	11880	5.13	20240104	13830	-9.69	20230901	11220	11.32	20230726	0.33	N	136540	500	69 억		704625	N	N	40	N	00	N
107	20240411	150740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12380	-90	5	-0.72	90599870	7319	47.36	12400	12450	12330	16210	8730	12470	12378.72	5.16	0	-2747	12630	12550	12510	12430	12390	12530	12410	69	3740	500	9220	10	1	13644162	1689	8.14	0.85	12	0.05	1521.00	14561.00	13830	20230901	-10.48	11220	20230726	10.34	13440	-7.89	20240126	11880	4.21	20240104	13830	-10.48	20230901	11220	10.34	20230726	0.33	N	136540	500	69 억		704625	N	N	33	N	00	N
108	20240411	140736	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12390	-80	5	-0.64	88483260	7148	46.26	12400	12450	12330	16210	8730	12470	12378.74	5.16	0	-2680	12630	12550	12510	12430	12390	12530	12410	69	3740	500	9220	10	1	13644162	1691	8.15	0.85	12	0.05	1521.00	14561.00	13830	20230901	-10.41	11220	20230726	10.43	13440	-7.81	20240126	11880	4.29	20240104	13830	-10.41	20230901	11220	10.43	20230726	0.33	N	136540	500	69 억		704625	N	N	33	N	00	N
109	20240411	130727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12370	-100	5	-0.80	71561380	5781	37.41	12400	12450	12330	16210	8730	12470	12378.72	5.16	0	-2422	12630	12550	12510	12430	12390	12530	12410	69	3740	500	9220	10	1	13644162	1688	8.13	0.85	12	0.04	1521.00	14561.00	13830	20230901	-10.56	11220	20230726	10.25	13440	-7.96	20240126	11880	4.12	20240104	13830	-10.56	20230901	11220	10.25	20230726	0.33	N	136540	500	69 억		704625	N	N	33	N	00	N
110	20240411	120738	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12360	-110	5	-0.88	67274190	5434	35.16	12400	12450	12330	16210	8730	12470	12380.23	5.16	0	-2183	12630	12550	12510	12430	12390	12530	12410	69	3740	500	9220	10	1	13644162	1686	8.13	0.85	12	0.04	1521.00	14561.00	13830	20230901	-10.63	11220	20230726	10.16	13440	-8.04	20240126	11880	4.04	20240104	13830	-10.63	20230901	11220	10.16	20230726	0.33	N	136540	500	69 억		704625	N	N	33	N	00	N
111	20240411	110731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12410	-60	5	-0.48	28844080	2325	15.05	12400	12450	12380	16210	8730	12470	12406.06	5.16	0	-964	12630	12550	12510	12430	12390	12530	12410	69	3740	500	9220	10	1	13644162	1693	8.16	0.85	12	0.02	1521.00	14561.00	13830	20230901	-10.27	11220	20230726	10.61	13440	-7.66	20240126	11880	4.46	20240104	13830	-10.27	20230901	11220	10.61	20230726	0.33	N	136540	500	69 억		704625	N	N	33	N	00	N
112	20240411	100737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12400	-70	5	-0.56	22833080	1840	11.91	12400	12450	12390	16210	8730	12470	12409.28	5.16	0	-666	12630	12550	12510	12430	12390	12530	12410	69	3740	500	9220	10	1	13644162	1692	8.15	0.85	12	0.01	1521.00	14561.00	13830	20230901	-10.34	11220	20230726	10.52	13440	-7.74	20240126	11880	4.38	20240104	13830	-10.34	20230901	11220	10.52	20230726	0.33	N	136540	500	69 억		704625	N	N	33	N	00	N
113	20240411	090735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12400	-70	5	-0.56	7416900	598	3.87	12400	12450	12400	16210	8730	12470	12402.84	5.16	0	177	12630	12550	12510	12430	12390	12530	12410	69	3740	500	9220	10	1	13644162	1692	8.15	0.85	12	0.00	1521.00	14561.00	13830	20230901	-10.34	11220	20230726	10.52	13440	-7.74	20240126	11880	4.38	20240104	13830	-10.34	20230901	11220	10.52	20230726	0.33	N	136540	500	69 억		704625	N	N	33	N	00	N
114	20240409	160722	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12470	-120	5	-0.95	193024890	15443	149.98	12590	12590	12470	16360	8820	12590	12499.23	5.19	0	-4295	12716	12652	12616	12552	12516	12635	12535	69	3770	500	9310	10	1	13644162	1701	8.20	0.86	12	0.11	1521.00	14561.00	13830	20230901	-9.83	11220	20230726	11.14	13440	-7.22	20240126	11880	4.97	20240104	13830	-9.83	20230901	11220	11.14	20230726	0.33	N	136540	500	69 억		708615	N	N	33	N	00	N
115	20240409	150728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12480	-110	5	-0.87	162681850	13010	126.35	12590	12590	12480	16360	8820	12590	12504.37	5.19	0	-3226	12716	12652	12616	12552	12516	12635	12535	69	3770	500	9310	10	1	13644162	1703	8.21	0.86	12	0.10	1521.00	14561.00	13830	20230901	-9.76	11220	20230726	11.23	13440	-7.14	20240126	11880	5.05	20240104	13830	-9.76	20230901	11220	11.23	20230726	0.33	N	136540	500	69 억		708615	N	N	30	N	00	N
116	20240409	140732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12530	-60	5	-0.48	109546560	8759	85.06	12590	12590	12480	16360	8820	12590	12506.74	5.19	0	-2002	12716	12652	12616	12552	12516	12635	12535	69	3770	500	9310	10	1	13644162	1710	8.24	0.86	12	0.06	1521.00	14561.00	13830	20230901	-9.40	11220	20230726	11.68	13440	-6.77	20240126	11880	5.47	20240104	13830	-9.40	20230901	11220	11.68	20230726	0.33	N	136540	500	69 억		708615	N	N	30	N	00	N
117	20240409	130725	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12530	-60	5	-0.48	105643260	8447	82.03	12590	12590	12480	16360	8820	12590	12506.60	5.19	0	-1858	12716	12652	12616	12552	12516	12635	12535	69	3770	500	9310	10	1	13644162	1710	8.24	0.86	12	0.06	1521.00	14561.00	13830	20230901	-9.40	11220	20230726	11.68	13440	-6.77	20240126	11880	5.47	20240104	13830	-9.40	20230901	11220	11.68	20230726	0.33	N	136540	500	69 억		708615	N	N	30	N	00	N
118	20240409	120727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12500	-90	5	-0.71	92319670	7381	71.68	12590	12590	12480	16360	8820	12590	12507.75	5.19	0	-1312	12716	12652	12616	12552	12516	12635	12535	69	3770	500	9310	10	1	13644162	1706	8.22	0.86	12	0.05	1521.00	14561.00	13830	20230901	-9.62	11220	20230726	11.41	13440	-6.99	20240126	11880	5.22	20240104	13830	-9.62	20230901	11220	11.41	20230726	0.33	N	136540	500	69 억		708615	N	N	30	N	00	N
119	20240409	110727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12520	-70	5	-0.56	64975870	5194	50.44	12590	12590	12480	16360	8820	12590	12509.79	5.19	0	-562	12716	12652	12616	12552	12516	12635	12535	69	3770	500	9310	10	1	13644162	1708	8.23	0.86	12	0.04	1521.00	14561.00	13830	20230901	-9.47	11220	20230726	11.59	13440	-6.85	20240126	11880	5.39	20240104	13830	-9.47	20230901	11220	11.59	20230726	0.33	N	136540	500	69 억		708615	N	N	30	N	00	N
120	20240409	100721	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12540	-50	5	-0.40	52506870	4198	40.77	12590	12590	12480	16360	8820	12590	12507.59	5.19	0	-197	12716	12652	12616	12552	12516	12635	12535	69	3770	500	9310	10	1	13644162	1711	8.24	0.86	12	0.03	1521.00	14561.00	13830	20230901	-9.33	11220	20230726	11.76	13440	-6.70	20240126	11880	5.56	20240104	13830	-9.33	20230901	11220	11.76	20230726	0.33	N	136540	500	69 억		708615	N	N	30	N	00	N
121	20240409	090735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12480	-110	5	-0.87	18557260	1483	14.40	12590	12590	12480	16360	8820	12590	12513.32	5.19	0	-31	12716	12652	12616	12552	12516	12635	12535	69	3770	500	9310	10	1	13644162	1703	8.21	0.86	12	0.01	1521.00	14561.00	13830	20230901	-9.76	11220	20230726	11.23	13440	-7.14	20240126	11880	5.05	20240104	13830	-9.76	20230901	11220	11.23	20230726	0.33	N	136540	500	69 억		708615	N	N	30	N	00	N
122	20240408	160721	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12590	-100	5	-0.79	129823630	10297	72.59	12620	12680	12580	16490	8890	12690	12607.92	5.14	0	-4348	12796	12742	12686	12632	12576	12715	12605	69	3800	500	9390	10	1	13864162	1745	8.28	0.86	12	0.07	1521.00	14561.00	13830	20230901	-8.97	11220	20230726	12.21	13440	-6.32	20240126	11880	5.98	20240104	13830	-8.97	20230901	11220	12.21	20230726	0.33	N	136540	500	69 억		712963	N	N	30	N	00	N
123	20240408	150726	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12600	-90	5	-0.71	110298170	8746	61.66	12620	12680	12590	16490	8890	12690	12611.27	5.14	0	-3814	12796	12742	12686	12632	12576	12715	12605	69	3800	500	9390	10	1	13864162	1747	8.28	0.87	12	0.06	1521.00	14561.00	13830	20230901	-8.89	11220	20230726	12.30	13440	-6.25	20240126	11880	6.06	20240104	13830	-8.89	20230901	11220	12.30	20230726	0.33	N	136540	500	69 억		712963	N	N	137	N	00	N
124	20240408	140727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12590	-100	5	-0.79	95154120	7544	53.18	12620	12680	12590	16490	8890	12690	12613.22	5.14	0	-3197	12796	12742	12686	12632	12576	12715	12605	69	3800	500	9390	10	1	13864162	1745	8.28	0.86	12	0.05	1521.00	14561.00	13830	20230901	-8.97	11220	20230726	12.21	13440	-6.32	20240126	11880	5.98	20240104	13830	-8.97	20230901	11220	12.21	20230726	0.33	N	136540	500	69 억		712963	N	N	137	N	00	N
125	20240408	130723	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12620	-70	5	-0.55	68571760	5435	38.32	12620	12680	12590	16490	8890	12690	12616.70	5.14	0	-2597	12796	12742	12686	12632	12576	12715	12605	69	3800	500	9390	10	1	13864162	1750	8.30	0.87	12	0.04	1521.00	14561.00	13830	20230901	-8.75	11220	20230726	12.48	13440	-6.10	20240126	11880	6.23	20240104	13830	-8.75	20230901	11220	12.48	20230726	0.33	N	136540	500	69 억		712963	N	N	137	N	00	N
126	20240408	120727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12630	-60	5	-0.47	60720200	4813	33.93	12620	12680	12590	16490	8890	12690	12615.87	5.14	0	-2436	12796	12742	12686	12632	12576	12715	12605	69	3800	500	9390	10	1	13864162	1751	8.30	0.87	12	0.03	1521.00	14561.00	13830	20230901	-8.68	11220	20230726	12.57	13440	-6.03	20240126	11880	6.31	20240104	13830	-8.68	20230901	11220	12.57	20230726	0.33	N	136540	500	69 억		712963	N	N	137	N	00	N
127	20240408	110728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12650	-40	5	-0.32	51288010	4066	28.66	12620	12680	12590	16490	8890	12690	12613.87	5.14	0	-1978	12796	12742	12686	12632	12576	12715	12605	69	3800	500	9390	10	1	13864162	1754	8.32	0.87	12	0.03	1521.00	14561.00	13830	20230901	-8.53	11220	20230726	12.75	13440	-5.88	20240126	11880	6.48	20240104	13830	-8.53	20230901	11220	12.75	20230726	0.33	N	136540	500	69 억		712963	N	N	137	N	00	N
128	20240408	100719	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12620	-70	5	-0.55	37678350	2988	21.06	12620	12680	12590	16490	8890	12690	12609.89	5.14	0	-1427	12796	12742	12686	12632	12576	12715	12605	69	3800	500	9390	10	1	13864162	1750	8.30	0.87	12	0.02	1521.00	14561.00	13830	20230901	-8.75	11220	20230726	12.48	13440	-6.10	20240126	11880	6.23	20240104	13830	-8.75	20230901	11220	12.48	20230726	0.33	N	136540	500	69 억		712963	N	N	137	N	00	N
129	20240408	090727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12630	-60	5	-0.47	9681540	767	5.41	12620	12680	12620	16490	8890	12690	12622.61	5.14	0	-149	12796	12742	12686	12632	12576	12715	12605	69	3800	500	9390	10	1	13864162	1751	8.30	0.87	12	0.01	1521.00	14561.00	13830	20230901	-8.68	11220	20230726	12.57	13440	-6.03	20240126	11880	6.31	20240104	13830	-8.68	20230901	11220	12.57	20230726	0.33	N	136540	500	69 억		712963	N	N	137	N	00	N
130	20240405	160726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12690	-50	5	-0.39	179272940	14156	157.60	12700	12740	12630	16560	8920	12740	12664.10	5.17	0	-3753	12946	12842	12746	12642	12546	12795	12595	69	3820	500	9420	10	1	13864162	1759	8.34	0.87	12	0.10	1521.00	14561.00	13830	20230901	-8.24	11220	20230726	13.10	13440	-5.58	20240126	11880	6.82	20240104	13830	-8.24	20230901	11220	13.10	20230726	0.33	N	136540	500	69 억		716716	N	N	137	N	00	N
131	20240405	150722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12650	-90	5	-0.71	162614680	12839	142.94	12700	12740	12640	16560	8920	12740	12665.68	5.17	0	-3411	12946	12842	12746	12642	12546	12795	12595	69	3820	500	9420	10	1	13864162	1754	8.32	0.87	12	0.09	1521.00	14561.00	13830	20230901	-8.53	11220	20230726	12.75	13440	-5.88	20240126	11880	6.48	20240104	13830	-8.53	20230901	11220	12.75	20230726	0.33	N	136540	500	69 억		716716	N	N	149	N	00	N
132	20240405	140721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12660	-80	5	-0.63	152080080	12007	133.68	12700	12740	12640	16560	8920	12740	12665.95	5.17	0	-3084	12946	12842	12746	12642	12546	12795	12595	69	3820	500	9420	10	1	13864162	1755	8.32	0.87	12	0.09	1521.00	14561.00	13830	20230901	-8.46	11220	20230726	12.83	13440	-5.80	20240126	11880	6.57	20240104	13830	-8.46	20230901	11220	12.83	20230726	0.33	N	136540	500	69 억		716716	N	N	149	N	00	N
133	20240405	130720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12660	-80	5	-0.63	114718680	9054	100.80	12700	12740	12640	16560	8920	12740	12670.50	5.17	0	-2769	12946	12842	12746	12642	12546	12795	12595	69	3820	500	9420	10	1	13864162	1755	8.32	0.87	12	0.07	1521.00	14561.00	13830	20230901	-8.46	11220	20230726	12.83	13440	-5.80	20240126	11880	6.57	20240104	13830	-8.46	20230901	11220	12.83	20230726	0.33	N	136540	500	69 억		716716	N	N	149	N	00	N
134	20240405	120720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12700	-40	5	-0.31	102814250	8115	90.35	12700	12740	12640	16560	8920	12740	12669.65	5.17	0	-2538	12946	12842	12746	12642	12546	12795	12595	69	3820	500	9420	10	1	13864162	1761	8.35	0.87	12	0.06	1521.00	14561.00	13830	20230901	-8.17	11220	20230726	13.19	13440	-5.51	20240126	11880	6.90	20240104	13830	-8.17	20230901	11220	13.19	20230726	0.33	N	136540	500	69 억		716716	N	N	149	N	00	N
135	20240405	110725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12660	-80	5	-0.63	70192880	5544	61.72	12700	12740	12640	16560	8920	12740	12661.05	5.17	0	-1591	12946	12842	12746	12642	12546	12795	12595	69	3820	500	9420	10	1	13864162	1755	8.32	0.87	12	0.04	1521.00	14561.00	13830	20230901	-8.46	11220	20230726	12.83	13440	-5.80	20240126	11880	6.57	20240104	13830	-8.46	20230901	11220	12.83	20230726	0.33	N	136540	500	69 억		716716	N	N	149	N	00	N
136	20240405	100624	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12710	-30	5	-0.24	31679120	2501	27.84	12700	12740	12640	16560	8920	12740	12666.58	5.17	0	-225	12946	12842	12746	12642	12546	12795	12595	69	3820	500	9420	10	1	13864162	1762	8.36	0.87	12	0.02	1521.00	14561.00	13830	20230901	-8.10	11220	20230726	13.28	13440	-5.43	20240126	11880	6.99	20240104	13830	-8.10	20230901	11220	13.28	20230726	0.33	N	136540	500	69 억		716716	N	N	149	N	00	N
137	20240405	090712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12690	-50	5	-0.39	6919490	547	6.09	12700	12700	12640	16560	8920	12740	12649.89	5.17	0	-153	12946	12842	12746	12642	12546	12795	12595	69	3820	500	9420	10	1	13864162	1759	8.34	0.87	12	0.00	1521.00	14561.00	13830	20230901	-8.24	11220	20230726	13.10	13440	-5.58	20240126	11880	6.82	20240104	13830	-8.24	20230901	11220	13.10	20230726	0.33	N	136540	500	69 억		716716	N	N	149	N	00	N
138	20240404	160711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12740	30	2	0.24	112328610	8846	92.19	12850	12850	12650	16520	8900	12710	12698.24	5.20	0	-4811	12843	12776	12703	12636	12563	12740	12600	69	3810	500	9400	10	1	13864162	1766	8.38	0.87	12	0.06	1521.00	14561.00	13830	20230901	-7.88	11220	20230726	13.55	13440	-5.21	20240126	11880	7.24	20240104	13830	-7.88	20230901	11220	13.55	20230726	0.32	N	136540	500	69 억		721262	N	N	149	N	00	N
139	20240404	150709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12690	-20	5	-0.16	102771410	8095	84.37	12850	12850	12650	16520	8900	12710	12695.67	5.20	0	-4387	12843	12776	12703	12636	12563	12740	12600	69	3810	500	9400	10	1	13864162	1759	8.34	0.87	12	0.06	1521.00	14561.00	13830	20230901	-8.24	11220	20230726	13.10	13440	-5.58	20240126	11880	6.82	20240104	13830	-8.24	20230901	11220	13.10	20230726	0.32	N	136540	500	69 억		721262	N	N	68	N	00	N
140	20240404	140712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12700	-10	5	-0.08	83121530	6545	68.21	12850	12850	12650	16520	8900	12710	12700.00	5.20	0	-3404	12843	12776	12703	12636	12563	12740	12600	69	3810	500	9400	10	1	13864162	1761	8.35	0.87	12	0.05	1521.00	14561.00	13830	20230901	-8.17	11220	20230726	13.19	13440	-5.51	20240126	11880	6.90	20240104	13830	-8.17	20230901	11220	13.19	20230726	0.32	N	136540	500	69 억		721262	N	N	68	N	00	N
141	20240404	130704	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12710	0	3	0.00	52177950	4103	42.76	12850	12850	12690	16520	8900	12710	12717.02	5.20	0	-2080	12843	12776	12703	12636	12563	12740	12600	69	3810	500	9400	10	1	13864162	1762	8.36	0.87	12	0.03	1521.00	14561.00	13830	20230901	-8.10	11220	20230726	13.28	13440	-5.43	20240126	11880	6.99	20240104	13830	-8.10	20230901	11220	13.28	20230726	0.32	N	136540	500	69 억		721262	N	N	68	N	00	N
142	20240404	120709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12700	-10	5	-0.08	33252280	2613	27.23	12850	12850	12700	16520	8900	12710	12725.71	5.20	0	-1416	12843	12776	12703	12636	12563	12740	12600	69	3810	500	9400	10	1	13864162	1761	8.35	0.87	12	0.02	1521.00	14561.00	13830	20230901	-8.17	11220	20230726	13.19	13440	-5.51	20240126	11880	6.90	20240104	13830	-8.17	20230901	11220	13.19	20230726	0.32	N	136540	500	69 억		721262	N	N	68	N	00	N
143	20240404	110711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12720	10	2	0.08	24093700	1893	19.73	12850	12850	12700	16520	8900	12710	12727.79	5.20	0	-981	12843	12776	12703	12636	12563	12740	12600	69	3810	500	9400	10	1	13864162	1764	8.36	0.87	12	0.01	1521.00	14561.00	13830	20230901	-8.03	11220	20230726	13.37	13440	-5.36	20240126	11880	7.07	20240104	13830	-8.03	20230901	11220	13.37	20230726	0.32	N	136540	500	69 억		721262	N	N	68	N	00	N
144	20240404	100711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12730	20	2	0.16	7166110	562	5.86	12850	12850	12710	16520	8900	12710	12751.09	5.20	0	-300	12843	12776	12703	12636	12563	12740	12600	69	3810	500	9400	10	1	13864162	1765	8.37	0.87	12	0.00	1521.00	14561.00	13830	20230901	-7.95	11220	20230726	13.46	13440	-5.28	20240126	11880	7.15	20240104	13830	-7.95	20230901	11220	13.46	20230726	0.32	N	136540	500	69 억		721262	N	N	68	N	00	N
145	20240404	090710	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12800	90	2	0.71	679650	53	0.55	12850	12850	12800	16520	8900	12710	12823.58	5.20	0	-18	12843	12776	12703	12636	12563	12740	12600	69	3810	500	9400	10	1	13864162	1775	8.42	0.88	12	0.00	1521.00	14561.00	13830	20230901	-7.45	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	13830	-7.45	20230901	11220	14.08	20230726	0.32	N	136540	500	69 억		721262	N	N	68	N	00	N
146	20240403	160709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12710	0	3	0.00	121843710	9595	55.61	12720	12770	12630	16520	8900	12710	12698.62	5.23	0	-2800	12896	12802	12756	12662	12616	12780	12640	69	3810	500	9400	10	1	13864162	1762	8.36	0.87	12	0.07	1521.00	14561.00	13830	20230901	-8.10	11220	20230726	13.28	13440	-5.43	20240126	11880	6.99	20240104	13830	-8.10	20230901	11220	13.28	20230726	0.33	N	136540	500	69 억		724678	N	N	68	N	00	N
147	20240403	150708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12710	0	3	0.00	101867610	8023	46.50	12720	12770	12630	16520	8900	12710	12696.95	5.23	0	-2431	12896	12802	12756	12662	12616	12780	12640	69	3810	500	9400	10	1	13864162	1762	8.36	0.87	12	0.06	1521.00	14561.00	13830	20230901	-8.10	11220	20230726	13.28	13440	-5.43	20240126	11880	6.99	20240104	13830	-8.10	20230901	11220	13.28	20230726	0.33	N	136540	500	69 억		724678	N	N	351	N	00	N
148	20240403	140703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12730	20	2	0.16	82349850	6487	37.59	12720	12770	12630	16520	8900	12710	12694.60	5.23	0	-2459	12896	12802	12756	12662	12616	12780	12640	69	3810	500	9400	10	1	13864162	1765	8.37	0.87	12	0.05	1521.00	14561.00	13830	20230901	-7.95	11220	20230726	13.46	13440	-5.28	20240126	11880	7.15	20240104	13830	-7.95	20230901	11220	13.46	20230726	0.33	N	136540	500	69 억		724678	N	N	351	N	00	N
149	20240403	130703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12700	-10	5	-0.08	57964230	4568	26.47	12720	12770	12630	16520	8900	12710	12689.19	5.23	0	-2117	12896	12802	12756	12662	12616	12780	12640	69	3810	500	9400	10	1	13864162	1761	8.35	0.87	12	0.03	1521.00	14561.00	13830	20230901	-8.17	11220	20230726	13.19	13440	-5.51	20240126	11880	6.90	20240104	13830	-8.17	20230901	11220	13.19	20230726	0.33	N	136540	500	69 억		724678	N	N	351	N	00	N
150	20240403	120702	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12700	-10	5	-0.08	47507740	3744	21.70	12720	12770	12630	16520	8900	12710	12689.03	5.23	0	-1668	12896	12802	12756	12662	12616	12780	12640	69	3810	500	9400	10	1	13864162	1761	8.35	0.87	12	0.03	1521.00	14561.00	13830	20230901	-8.17	11220	20230726	13.19	13440	-5.51	20240126	11880	6.90	20240104	13830	-8.17	20230901	11220	13.19	20230726	0.33	N	136540	500	69 억		724678	N	N	351	N	00	N
151	20240403	110705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12690	-20	5	-0.16	37600090	2963	17.17	12720	12770	12630	16520	8900	12710	12689.87	5.23	0	-1502	12896	12802	12756	12662	12616	12780	12640	69	3810	500	9400	10	1	13864162	1759	8.34	0.87	12	0.02	1521.00	14561.00	13830	20230901	-8.24	11220	20230726	13.10	13440	-5.58	20240126	11880	6.82	20240104	13830	-8.24	20230901	11220	13.10	20230726	0.33	N	136540	500	69 억		724678	N	N	351	N	00	N
152	20240403	100705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12700	-10	5	-0.08	28012650	2207	12.79	12720	12770	12630	16520	8900	12710	12692.64	5.23	0	-1048	12896	12802	12756	12662	12616	12780	12640	69	3810	500	9400	10	1	13864162	1761	8.35	0.87	12	0.02	1521.00	14561.00	13830	20230901	-8.17	11220	20230726	13.19	13440	-5.51	20240126	11880	6.90	20240104	13830	-8.17	20230901	11220	13.19	20230726	0.33	N	136540	500	69 억		724678	N	N	351	N	00	N
153	20240403	090705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12670	-40	5	-0.31	6189590	488	2.83	12720	12770	12630	16520	8900	12710	12683.59	5.23	0	-136	12896	12802	12756	12662	12616	12780	12640	69	3810	500	9400	10	1	13864162	1757	8.33	0.87	12	0.00	1521.00	14561.00	13830	20230901	-8.39	11220	20230726	12.92	13440	-5.73	20240126	11880	6.65	20240104	13830	-8.39	20230901	11220	12.92	20230726	0.33	N	136540	500	69 억		724678	N	N	351	N	00	N
154	20240402	160654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12710	-130	5	-1.01	220303420	17255	107.97	12830	12850	12710	16690	8990	12840	12767.60	5.25	0	-3313	12893	12866	12843	12816	12793	12855	12805	69	3850	500	9500	10	1	13864162	1762	8.36	0.87	12	0.12	1521.00	14561.00	13830	20230901	-8.10	11220	20230726	13.28	13440	-5.43	20240126	11880	6.99	20240104	13830	-8.10	20230901	11220	13.28	20230726	0.36	N	136540	500	69 억		728364	N	N	351	N	00	N
155	20240402	150701	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12720	-120	5	-0.93	204691590	16028	100.29	12830	12850	12720	16690	8990	12840	12770.88	5.25	0	-3240	12893	12866	12843	12816	12793	12855	12805	69	3850	500	9500	10	1	13864162	1764	8.36	0.87	12	0.12	1521.00	14561.00	13830	20230901	-8.03	11220	20230726	13.37	13440	-5.36	20240126	11880	7.07	20240104	13830	-8.03	20230901	11220	13.37	20230726	0.36	N	136540	500	69 억		728364	N	N	430	N	00	N
156	20240402	140703	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12750	-90	5	-0.70	177637060	13904	87.00	12830	12850	12740	16690	8990	12840	12775.97	5.25	0	-3080	12893	12866	12843	12816	12793	12855	12805	69	3850	500	9500	10	1	13864162	1768	8.38	0.88	12	0.10	1521.00	14561.00	13830	20230901	-7.81	11220	20230726	13.64	13440	-5.13	20240126	11880	7.32	20240104	13830	-7.81	20230901	11220	13.64	20230726	0.36	N	136540	500	69 억		728364	N	N	430	N	00	N
157	20240402	130652	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12780	-60	5	-0.47	165466700	12950	81.03	12830	12850	12740	16690	8990	12840	12777.35	5.25	0	-2879	12893	12866	12843	12816	12793	12855	12805	69	3850	500	9500	10	1	13864162	1772	8.40	0.88	12	0.09	1521.00	14561.00	13830	20230901	-7.59	11220	20230726	13.90	13440	-4.91	20240126	11880	7.58	20240104	13830	-7.59	20230901	11220	13.90	20230726	0.36	N	136540	500	69 억		728364	N	N	430	N	00	N
158	20240402	120650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12830	-10	5	-0.08	114728660	8989	56.24	12830	12840	12740	16690	8990	12840	12763.23	5.25	0	-2060	12893	12866	12843	12816	12793	12855	12805	69	3850	500	9500	10	1	13864162	1779	8.44	0.88	12	0.06	1521.00	14561.00	13830	20230901	-7.23	11220	20230726	14.35	13440	-4.54	20240126	11880	8.00	20240104	13830	-7.23	20230901	11220	14.35	20230726	0.36	N	136540	500	69 억		728364	N	N	430	N	00	N
159	20240402	110654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12770	-70	5	-0.55	69055580	5409	33.84	12830	12840	12740	16690	8990	12840	12766.79	5.25	0	-1393	12893	12866	12843	12816	12793	12855	12805	69	3850	500	9500	10	1	13864162	1770	8.40	0.88	12	0.04	1521.00	14561.00	13830	20230901	-7.66	11220	20230726	13.81	13440	-4.99	20240126	11880	7.49	20240104	13830	-7.66	20230901	11220	13.81	20230726	0.36	N	136540	500	69 억		728364	N	N	430	N	00	N
160	20240402	100656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12770	-70	5	-0.55	54353870	4258	26.64	12830	12840	12740	16690	8990	12840	12765.12	5.25	0	-1269	12893	12866	12843	12816	12793	12855	12805	69	3850	500	9500	10	1	13864162	1770	8.40	0.88	12	0.03	1521.00	14561.00	13830	20230901	-7.66	11220	20230726	13.81	13440	-4.99	20240126	11880	7.49	20240104	13830	-7.66	20230901	11220	13.81	20230726	0.36	N	136540	500	69 억		728364	N	N	430	N	00	N
161	20240402	090655	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12810	-30	5	-0.23	1474360	115	0.72	12830	12840	12810	16690	8990	12840	12820.52	5.25	0	26	12893	12866	12843	12816	12793	12855	12805	69	3850	500	9500	10	1	13864162	1776	8.42	0.88	12	0.00	1521.00	14561.00	13830	20230901	-7.38	11220	20230726	14.17	13440	-4.69	20240126	11880	7.83	20240104	13830	-7.38	20230901	11220	14.17	20230726	0.36	N	136540	500	69 억		728364	N	N	430	N	00	N
162	20240401	160653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12840	-30	5	-0.23	205193940	15977	149.57	12870	12870	12820	16730	9010	12870	12843.08	5.28	0	-4016	12983	12926	12863	12806	12743	12930	12810	69	3860	500	9520	10	1	13864162	1780	8.44	0.88	12	0.12	1521.00	14561.00	13830	20230901	-7.16	11220	20230726	14.44	13440	-4.46	20240126	11880	8.08	20240104	13830	-7.16	20230901	11220	14.44	20230726	0.37	N	136540	500	69 억		731762	N	N	430	N	00	N
163	20240401	150654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12840	-30	5	-0.23	187758220	14619	136.86	12870	12870	12820	16730	9010	12870	12843.44	5.28	0	-4025	12983	12926	12863	12806	12743	12930	12810	69	3860	500	9520	10	1	13864162	1780	8.44	0.88	12	0.11	1521.00	14561.00	13830	20230901	-7.16	11220	20230726	14.44	13440	-4.46	20240126	11880	8.08	20240104	13830	-7.16	20230901	11220	14.44	20230726	0.37	N	136540	500	69 억		731762	N	N	272	N	00	N
164	20240401	140650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12860	-10	5	-0.08	156748840	12205	114.26	12870	12870	12820	16730	9010	12870	12843.00	5.28	0	-3523	12983	12926	12863	12806	12743	12930	12810	69	3860	500	9520	10	1	13864162	1783	8.45	0.88	12	0.09	1521.00	14561.00	13830	20230901	-7.01	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.37	N	136540	500	69 억		731762	N	N	272	N	00	N
165	20240401	130648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12860	-10	5	-0.08	123247450	9597	89.84	12870	12870	12820	16730	9010	12870	12842.29	5.28	0	-2768	12983	12926	12863	12806	12743	12930	12810	69	3860	500	9520	10	1	13864162	1783	8.45	0.88	12	0.07	1521.00	14561.00	13830	20230901	-7.01	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.37	N	136540	500	69 억		731762	N	N	272	N	00	N
166	20240401	120654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12860	-10	5	-0.08	68058820	5300	49.62	12870	12870	12820	16730	9010	12870	12841.29	5.28	0	-2137	12983	12926	12863	12806	12743	12930	12810	69	3860	500	9520	10	1	13864162	1783	8.45	0.88	12	0.04	1521.00	14561.00	13830	20230901	-7.01	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	13830	-7.01	20230901	11220	14.62	20230726	0.37	N	136540	500	69 억		731762	N	N	272	N	00	N
167	20240401	110653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12840	-30	5	-0.23	53085260	4134	38.70	12870	12870	12820	16730	9010	12870	12841.14	5.28	0	-1611	12983	12926	12863	12806	12743	12930	12810	69	3860	500	9520	10	1	13864162	1780	8.44	0.88	12	0.03	1521.00	14561.00	13830	20230901	-7.16	11220	20230726	14.44	13440	-4.46	20240126	11880	8.08	20240104	13830	-7.16	20230901	11220	14.44	20230726	0.37	N	136540	500	69 억		731762	N	N	272	N	00	N
168	20240401	100650	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12830	-40	5	-0.31	24080340	1875	17.55	12870	12870	12830	16730	9010	12870	12842.85	5.28	0	-622	12983	12926	12863	12806	12743	12930	12810	69	3860	500	9520	10	1	13864162	1779	8.44	0.88	12	0.01	1521.00	14561.00	13830	20230901	-7.23	11220	20230726	14.35	13440	-4.54	20240126	11880	8.00	20240104	13830	-7.23	20230901	11220	14.35	20230726	0.37	N	136540	500	69 억		731762	N	N	272	N	00	N
169	20240401	090649	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12830	-40	5	-0.31	3324330	259	2.42	12870	12870	12830	16730	9010	12870	12835.25	5.28	0	-133	12983	12926	12863	12806	12743	12930	12810	69	3860	500	9520	10	1	13864162	1779	8.44	0.88	12	0.00	1521.00	14561.00	13830	20230901	-7.23	11220	20230726	14.35	13440	-4.54	20240126	11880	8.00	20240104	13830	-7.23	20230901	11220	14.35	20230726	0.37	N	136540	500	69 억		731762	N	N	272	N	00	N