KissMeData/189690/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	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-5	5	-0.18	709369110	253974	159.82	2785	2810	2780	3630	1960	2795	2793.08	1.66	0	-45869	2838	2816	2788	2766	2738	2827	2777	137	835	500	1670	5	1	27321969	762	14.53	1.08	06	0.93	192.00	2585.00	4685	20230704	-40.45	2050	20231006	36.10	4085	-31.70	20240119	2490	12.05	20240102	10210	-72.67	20230616	2050	36.10	20231006	4.84	N	189690	500	136 억		452282	N	N	0	N	00	N
3	20240430	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-5	5	-0.18	680073680	243464	153.20	2785	2810	2780	3630	1960	2795	2793.32	1.66	0	-43306	2838	2816	2788	2766	2738	2827	2777	137	835	500	1670	5	1	27321969	762	14.53	1.08	06	0.89	192.00	2585.00	4685	20230704	-40.45	2050	20231006	36.10	4085	-31.70	20240119	2490	12.05	20240102	10210	-72.67	20230616	2050	36.10	20231006	4.84	N	189690	500	136 억		452282	N	N	0	N	00	N
4	20240430	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	-10	5	-0.36	576871670	206430	129.90	2785	2810	2780	3630	1960	2795	2794.51	1.66	0	-32954	2838	2816	2788	2766	2738	2827	2777	137	835	500	1670	5	1	27321969	761	14.51	1.08	06	0.76	192.00	2585.00	4685	20230704	-40.55	2050	20231006	35.85	4085	-31.82	20240119	2490	11.85	20240102	10210	-72.72	20230616	2050	35.85	20231006	4.84	N	189690	500	136 억		452282	N	N	0	N	00	N
5	20240430	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	5	2	0.18	488744605	174879	110.04	2785	2810	2780	3630	1960	2795	2794.76	1.66	0	-21215	2838	2816	2788	2766	2738	2827	2777	137	835	500	1670	5	1	27321969	765	14.58	1.08	06	0.64	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	4085	-31.46	20240119	2490	12.45	20240102	10210	-72.58	20230616	2050	36.59	20231006	4.84	N	189690	500	136 억		452282	N	N	0	N	00	N
6	20240430	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	10	2	0.36	462436725	165481	104.13	2785	2810	2780	3630	1960	2795	2794.50	1.66	0	-15981	2838	2816	2788	2766	2738	2827	2777	137	835	500	1670	5	1	27321969	766	14.61	1.09	06	0.61	192.00	2585.00	4685	20230704	-40.13	2050	20231006	36.83	4085	-31.33	20240119	2490	12.65	20240102	10210	-72.53	20230616	2050	36.83	20231006	4.84	N	189690	500	136 억		452282	N	N	0	N	00	N
7	20240430	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	10	2	0.36	378049205	135354	85.17	2785	2810	2780	3630	1960	2795	2793.04	1.66	0	-976	2838	2816	2788	2766	2738	2827	2777	137	835	500	1670	5	1	27321969	766	14.61	1.09	06	0.50	192.00	2585.00	4685	20230704	-40.13	2050	20231006	36.83	4085	-31.33	20240119	2490	12.65	20240102	10210	-72.53	20230616	2050	36.83	20231006	4.84	N	189690	500	136 억		452282	N	N	0	N	00	N
8	20240430	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	0	3	0.00	295586740	105910	66.64	2785	2810	2780	3630	1960	2795	2790.92	1.66	0	1182	2838	2816	2788	2766	2738	2827	2777	137	835	500	1670	5	1	27321969	764	14.56	1.08	06	0.39	192.00	2585.00	4685	20230704	-40.34	2050	20231006	36.34	4085	-31.58	20240119	2490	12.25	20240102	10210	-72.62	20230616	2050	36.34	20231006	4.84	N	189690	500	136 억		452282	N	N	0	N	00	N
9	20240430	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	-10	5	-0.36	152821050	54809	34.49	2785	2810	2785	3630	1960	2795	2788.25	1.66	0	8213	2838	2816	2788	2766	2738	2827	2777	137	835	500	1670	5	1	27321969	761	14.51	1.08	06	0.20	192.00	2585.00	4685	20230704	-40.55	2050	20231006	35.85	4085	-31.82	20240119	2490	11.85	20240102	10210	-72.72	20230616	2050	35.85	20231006	4.84	N	189690	500	136 억		452282	N	N	0	N	00	N
10	20240429	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	30	2	1.08	431725670	154477	126.03	2765	2810	2760	3590	1940	2765	2794.76	1.41	0	60198	2851	2807	2771	2727	2691	2830	2750	137	825	500	1650	5	1	27321969	764	14.56	1.08	06	0.57	192.00	2585.00	4685	20230704	-40.34	2050	20231006	36.34	4085	-31.58	20240119	2490	12.25	20240102	10210	-72.62	20230616	2050	36.34	20231006	4.80	N	189690	500	136 억		384064	N	N	0	N	00	N
11	20240429	150945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	35	2	1.27	387153965	138525	113.01	2765	2810	2760	3590	1940	2765	2794.83	1.41	0	57938	2851	2807	2771	2727	2691	2830	2750	137	825	500	1650	5	1	27321969	765	14.58	1.08	06	0.51	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	4085	-31.46	20240119	2490	12.45	20240102	10210	-72.58	20230616	2050	36.59	20231006	4.80	N	189690	500	136 억		384064	N	N	0	N	00	N
12	20240429	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	35	2	1.27	351761030	125865	102.68	2765	2810	2760	3590	1940	2765	2794.75	1.41	0	52817	2851	2807	2771	2727	2691	2830	2750	137	825	500	1650	5	1	27321969	765	14.58	1.08	06	0.46	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	4085	-31.46	20240119	2490	12.45	20240102	10210	-72.58	20230616	2050	36.59	20231006	4.80	N	189690	500	136 억		384064	N	N	0	N	00	N
13	20240429	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	40	2	1.45	244341175	87485	71.37	2765	2805	2760	3590	1940	2765	2792.95	1.41	0	40594	2851	2807	2771	2727	2691	2830	2750	137	825	500	1650	5	1	27321969	766	14.61	1.09	06	0.32	192.00	2585.00	4685	20230704	-40.13	2050	20231006	36.83	4085	-31.33	20240119	2490	12.65	20240102	10210	-72.53	20230616	2050	36.83	20231006	4.80	N	189690	500	136 억		384064	N	N	0	N	00	N
14	20240429	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	30	2	1.08	177240045	63492	51.80	2765	2805	2760	3590	1940	2765	2791.53	1.41	0	27363	2851	2807	2771	2727	2691	2830	2750	137	825	500	1650	5	1	27321969	764	14.56	1.08	06	0.23	192.00	2585.00	4685	20230704	-40.34	2050	20231006	36.34	4085	-31.58	20240119	2490	12.25	20240102	10210	-72.62	20230616	2050	36.34	20231006	4.80	N	189690	500	136 억		384064	N	N	0	N	00	N
15	20240429	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	30	2	1.08	160365865	57451	46.87	2765	2805	2760	3590	1940	2765	2791.35	1.41	0	26616	2851	2807	2771	2727	2691	2830	2750	137	825	500	1650	5	1	27321969	764	14.56	1.08	06	0.21	192.00	2585.00	4685	20230704	-40.34	2050	20231006	36.34	4085	-31.58	20240119	2490	12.25	20240102	10210	-72.62	20230616	2050	36.34	20231006	4.80	N	189690	500	136 억		384064	N	N	0	N	00	N
16	20240429	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	25	2	0.90	133655355	47884	39.06	2765	2805	2760	3590	1940	2765	2791.23	1.41	0	23384	2851	2807	2771	2727	2691	2830	2750	137	825	500	1650	5	1	27321969	762	14.53	1.08	06	0.18	192.00	2585.00	4685	20230704	-40.45	2050	20231006	36.10	4085	-31.70	20240119	2490	12.05	20240102	10210	-72.67	20230616	2050	36.10	20231006	4.80	N	189690	500	136 억		384064	N	N	0	N	00	N
17	20240429	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	15	2	0.54	13870160	4990	4.07	2765	2795	2760	3590	1940	2765	2779.59	1.41	0	1742	2851	2807	2771	2727	2691	2830	2750	137	825	500	1650	5	1	27321969	760	14.48	1.08	06	0.02	192.00	2585.00	4685	20230704	-40.66	2050	20231006	35.61	4085	-31.95	20240119	2490	11.65	20240102	10210	-72.77	20230616	2050	35.61	20231006	4.80	N	189690	500	136 억		384064	N	N	0	N	00	N
18	20240426	160940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	10	2	0.36	337555850	122556	90.77	2760	2815	2735	3580	1930	2755	2754.30	1.51	0	-25455	2848	2801	2778	2731	2708	2790	2720	137	825	500	1650	5	1	27321969	755	14.40	1.07	06	0.45	192.00	2585.00	4685	20230704	-40.98	2050	20231006	34.88	4085	-32.31	20240119	2490	11.04	20240102	10210	-72.92	20230616	2050	34.88	20231006	4.86	N	189690	500	136 억		411817	N	N	0	N	00	N
19	20240426	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	0	3	0.00	321829545	116837	86.53	2760	2815	2735	3580	1930	2755	2754.52	1.51	0	-26209	2848	2801	2778	2731	2708	2790	2720	137	825	500	1650	5	1	27321969	753	14.35	1.07	06	0.43	192.00	2585.00	4685	20230704	-41.20	2050	20231006	34.39	4085	-32.56	20240119	2490	10.64	20240102	10210	-73.02	20230616	2050	34.39	20231006	4.86	N	189690	500	136 억		411817	N	N	0	N	00	N
20	20240426	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	10	2	0.36	289224080	104989	77.76	2760	2815	2735	3580	1930	2755	2754.80	1.51	0	-25644	2848	2801	2778	2731	2708	2790	2720	137	825	500	1650	5	1	27321969	755	14.40	1.07	06	0.38	192.00	2585.00	4685	20230704	-40.98	2050	20231006	34.88	4085	-32.31	20240119	2490	11.04	20240102	10210	-72.92	20230616	2050	34.88	20231006	4.86	N	189690	500	136 억		411817	N	N	0	N	00	N
21	20240426	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	0	3	0.00	247095465	89679	66.42	2760	2815	2735	3580	1930	2755	2755.33	1.51	0	-25730	2848	2801	2778	2731	2708	2790	2720	137	825	500	1650	5	1	27321969	753	14.35	1.07	06	0.33	192.00	2585.00	4685	20230704	-41.20	2050	20231006	34.39	4085	-32.56	20240119	2490	10.64	20240102	10210	-73.02	20230616	2050	34.39	20231006	4.86	N	189690	500	136 억		411817	N	N	0	N	00	N
22	20240426	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	5	2	0.18	226386110	82151	60.84	2760	2815	2735	3580	1930	2755	2755.73	1.51	0	-25351	2848	2801	2778	2731	2708	2790	2720	137	825	500	1650	5	1	27321969	754	14.38	1.07	06	0.30	192.00	2585.00	4685	20230704	-41.09	2050	20231006	34.63	4085	-32.44	20240119	2490	10.84	20240102	10210	-72.97	20230616	2050	34.63	20231006	4.86	N	189690	500	136 억		411817	N	N	0	N	00	N
23	20240426	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	-15	5	-0.54	185808920	67377	49.90	2760	2815	2735	3580	1930	2755	2757.75	1.51	0	-21777	2848	2801	2778	2731	2708	2790	2720	137	825	500	1650	5	1	27321969	749	14.27	1.06	06	0.25	192.00	2585.00	4685	20230704	-41.52	2050	20231006	33.66	4085	-32.93	20240119	2490	10.04	20240102	10210	-73.16	20230616	2050	33.66	20231006	4.86	N	189690	500	136 억		411817	N	N	0	N	00	N
24	20240426	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	-10	5	-0.36	127065385	45927	34.01	2760	2815	2745	3580	1930	2755	2766.68	1.51	0	-12936	2848	2801	2778	2731	2708	2790	2720	137	825	500	1650	5	1	27321969	750	14.30	1.06	06	0.17	192.00	2585.00	4685	20230704	-41.41	2050	20231006	33.90	4085	-32.80	20240119	2490	10.24	20240102	10210	-73.11	20230616	2050	33.90	20231006	4.86	N	189690	500	136 억		411817	N	N	0	N	00	N
25	20240426	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	40	2	1.45	42402130	15229	11.28	2760	2815	2760	3580	1930	2755	2784.30	1.51	0	664	2848	2801	2778	2731	2708	2790	2720	137	825	500	1650	5	1	27321969	764	14.56	1.08	06	0.06	192.00	2585.00	4685	20230704	-40.34	2050	20231006	36.34	4085	-31.58	20240119	2490	12.25	20240102	10210	-72.62	20230616	2050	36.34	20231006	4.86	N	189690	500	136 억		411817	N	N	0	N	00	N
26	20240425	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	-45	5	-1.61	366693795	132188	68.17	2800	2825	2755	3640	1960	2800	2774.18	1.73	0	-53149	2863	2831	2788	2756	2713	2847	2772	137	840	500	1680	5	1	27321969	753	14.35	1.07	06	0.48	192.00	2585.00	4685	20230704	-41.20	2050	20231006	34.39	4085	-32.56	20240119	2490	10.64	20240102	10210	-73.02	20230616	2050	34.39	20231006	4.91	N	189690	500	136 억		472478	N	N	0	N	00	N
27	20240425	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	-45	5	-1.61	335066140	120720	62.25	2800	2825	2755	3640	1960	2800	2775.56	1.73	0	-51232	2863	2831	2788	2756	2713	2847	2772	137	840	500	1680	5	1	27321969	753	14.35	1.07	06	0.44	192.00	2585.00	4685	20230704	-41.20	2050	20231006	34.39	4085	-32.56	20240119	2490	10.64	20240102	10210	-73.02	20230616	2050	34.39	20231006	4.91	N	189690	500	136 억		472478	N	N	0	N	00	N
28	20240425	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	-30	5	-1.07	273064585	98280	50.68	2800	2825	2760	3640	1960	2800	2778.43	1.73	0	-43960	2863	2831	2788	2756	2713	2847	2772	137	840	500	1680	5	1	27321969	757	14.43	1.07	06	0.36	192.00	2585.00	4685	20230704	-40.88	2050	20231006	35.12	4085	-32.19	20240119	2490	11.24	20240102	10210	-72.87	20230616	2050	35.12	20231006	4.91	N	189690	500	136 억		472478	N	N	0	N	00	N
29	20240425	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-25	5	-0.89	249038305	89613	46.21	2800	2825	2760	3640	1960	2800	2779.04	1.73	0	-42332	2863	2831	2788	2756	2713	2847	2772	137	840	500	1680	5	1	27321969	758	14.45	1.07	06	0.33	192.00	2585.00	4685	20230704	-40.77	2050	20231006	35.37	4085	-32.07	20240119	2490	11.45	20240102	10210	-72.82	20230616	2050	35.37	20231006	4.91	N	189690	500	136 억		472478	N	N	0	N	00	N
30	20240425	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-25	5	-0.89	217645710	78288	40.37	2800	2825	2760	3640	1960	2800	2780.06	1.73	0	-37078	2863	2831	2788	2756	2713	2847	2772	137	840	500	1680	5	1	27321969	758	14.45	1.07	06	0.29	192.00	2585.00	4685	20230704	-40.77	2050	20231006	35.37	4085	-32.07	20240119	2490	11.45	20240102	10210	-72.82	20230616	2050	35.37	20231006	4.91	N	189690	500	136 억		472478	N	N	0	N	00	N
31	20240425	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	-20	5	-0.71	151341290	54340	28.02	2800	2825	2770	3640	1960	2800	2785.08	1.73	0	-28045	2863	2831	2788	2756	2713	2847	2772	137	840	500	1680	5	1	27321969	760	14.48	1.08	06	0.20	192.00	2585.00	4685	20230704	-40.66	2050	20231006	35.61	4085	-31.95	20240119	2490	11.65	20240102	10210	-72.77	20230616	2050	35.61	20231006	4.91	N	189690	500	136 억		472478	N	N	0	N	00	N
32	20240425	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	5	2	0.18	90169090	32340	16.68	2800	2825	2775	3640	1960	2800	2788.16	1.73	0	-12207	2863	2831	2788	2756	2713	2847	2772	137	840	500	1680	5	1	27321969	766	14.61	1.09	06	0.12	192.00	2585.00	4685	20230704	-40.13	2050	20231006	36.83	4085	-31.33	20240119	2490	12.65	20240102	10210	-72.53	20230616	2050	36.83	20231006	4.91	N	189690	500	136 억		472478	N	N	0	N	00	N
33	20240425	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-10	5	-0.36	8005740	2874	1.48	2800	2805	2775	3640	1960	2800	2785.57	1.73	0	-888	2863	2831	2788	2756	2713	2847	2772	137	840	500	1680	5	1	27321969	762	14.53	1.08	06	0.01	192.00	2585.00	4685	20230704	-40.45	2050	20231006	36.10	4085	-31.70	20240119	2490	12.05	20240102	10210	-72.67	20230616	2050	36.10	20231006	4.91	N	189690	500	136 억		472478	N	N	0	N	00	N
34	20240424	160917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	70	2	2.56	531854590	190590	29.52	2750	2820	2745	3545	1915	2730	2790.65	1.49	0	66183	2886	2807	2751	2672	2616	2780	2645	137	815	500	1630	5	1	27321969	765	14.58	1.08	06	0.70	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	4085	-31.46	20240119	2490	12.45	20240102	10210	-72.58	20230616	2050	36.59	20231006	4.96	N	189690	500	136 억		407268	N	N	0	N	00	N
35	20240424	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	60	2	2.20	520496525	186535	28.89	2750	2820	2745	3545	1915	2730	2790.43	1.49	0	66065	2886	2807	2751	2672	2616	2780	2645	137	815	500	1630	5	1	27321969	762	14.53	1.08	06	0.68	192.00	2585.00	4685	20230704	-40.45	2050	20231006	36.10	4085	-31.70	20240119	2490	12.05	20240102	10210	-72.67	20230616	2050	36.10	20231006	4.96	N	189690	500	136 억		407268	N	N	0	N	00	N
36	20240424	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	80	2	2.93	454651615	163026	25.25	2750	2820	2745	3545	1915	2730	2788.93	1.49	0	73922	2886	2807	2751	2672	2616	2780	2645	137	815	500	1630	5	1	27321969	768	14.64	1.09	06	0.60	192.00	2585.00	4685	20230704	-40.02	2050	20231006	37.07	4085	-31.21	20240119	2490	12.85	20240102	10210	-72.48	20230616	2050	37.07	20231006	4.96	N	189690	500	136 억		407268	N	N	0	N	00	N
37	20240424	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	80	2	2.93	401425445	144067	22.32	2750	2820	2745	3545	1915	2730	2786.49	1.49	0	67754	2886	2807	2751	2672	2616	2780	2645	137	815	500	1630	5	1	27321969	768	14.64	1.09	06	0.53	192.00	2585.00	4685	20230704	-40.02	2050	20231006	37.07	4085	-31.21	20240119	2490	12.85	20240102	10210	-72.48	20230616	2050	37.07	20231006	4.96	N	189690	500	136 억		407268	N	N	0	N	00	N
38	20240424	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	85	2	3.11	376905830	135345	20.97	2750	2820	2745	3545	1915	2730	2784.89	1.49	0	67361	2886	2807	2751	2672	2616	2780	2645	137	815	500	1630	5	1	27321969	769	14.66	1.09	06	0.50	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	4085	-31.09	20240119	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	4.96	N	189690	500	136 억		407268	N	N	0	N	00	N
39	20240424	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	55	2	2.01	214834970	77477	12.00	2750	2790	2745	3545	1915	2730	2773.04	1.49	0	42972	2886	2807	2751	2672	2616	2780	2645	137	815	500	1630	5	1	27321969	761	14.51	1.08	06	0.28	192.00	2585.00	4685	20230704	-40.55	2050	20231006	35.85	4085	-31.82	20240119	2490	11.85	20240102	10210	-72.72	20230616	2050	35.85	20231006	4.96	N	189690	500	136 억		407268	N	N	0	N	00	N
40	20240424	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	50	2	1.83	154631000	55818	8.65	2750	2790	2745	3545	1915	2730	2770.47	1.49	0	33726	2886	2807	2751	2672	2616	2780	2645	137	815	500	1630	5	1	27321969	760	14.48	1.08	06	0.20	192.00	2585.00	4685	20230704	-40.66	2050	20231006	35.61	4085	-31.95	20240119	2490	11.65	20240102	10210	-72.77	20230616	2050	35.61	20231006	4.96	N	189690	500	136 억		407268	N	N	0	N	00	N
41	20240424	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	30	2	1.10	36103500	13106	2.03	2750	2765	2745	3545	1915	2730	2755.25	1.49	0	7453	2886	2807	2751	2672	2616	2780	2645	137	815	500	1630	5	1	27321969	754	14.38	1.07	06	0.05	192.00	2585.00	4685	20230704	-41.09	2050	20231006	34.63	4085	-32.44	20240119	2490	10.84	20240102	10210	-72.97	20230616	2050	34.63	20231006	4.96	N	189690	500	136 억		407268	N	N	0	N	00	N
42	20240423	160906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-40	5	-1.44	1757337385	642202	804.79	2750	2830	2695	3600	1940	2770	2736.44	0.91	0	164745	2810	2790	2760	2740	2710	2800	2750	137	830	500	1660	5	1	27321969	746	14.22	1.06	06	2.35	192.00	2585.00	4685	20230704	-41.73	2050	20231006	33.17	4085	-33.17	20240119	2490	9.64	20240102	10210	-73.26	20230616	2050	33.17	20231006	5.00	N	189690	500	136 억		248733	N	N	0	N	00	N
43	20240423	150927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-40	5	-1.44	1724726480	630259	789.83	2750	2830	2695	3600	1940	2770	2736.54	0.91	0	166049	2810	2790	2760	2740	2710	2800	2750	137	830	500	1660	5	1	27321969	746	14.22	1.06	06	2.31	192.00	2585.00	4685	20230704	-41.73	2050	20231006	33.17	4085	-33.17	20240119	2490	9.64	20240102	10210	-73.26	20230616	2050	33.17	20231006	5.00	N	189690	500	136 억		248733	N	N	0	N	00	N
44	20240423	140926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	-30	5	-1.08	1683923365	615321	771.11	2750	2830	2695	3600	1940	2770	2736.66	0.91	0	166946	2810	2790	2760	2740	2710	2800	2750	137	830	500	1660	5	1	27321969	749	14.27	1.06	06	2.25	192.00	2585.00	4685	20230704	-41.52	2050	20231006	33.66	4085	-32.93	20240119	2490	10.04	20240102	10210	-73.16	20230616	2050	33.66	20231006	5.00	N	189690	500	136 억		248733	N	N	0	N	00	N
45	20240423	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	-45	5	-1.62	1545717930	564737	707.72	2750	2830	2695	3600	1940	2770	2737.06	0.91	0	167266	2810	2790	2760	2740	2710	2800	2750	137	830	500	1660	5	1	27321969	745	14.19	1.05	06	2.07	192.00	2585.00	4685	20230704	-41.84	2050	20231006	32.93	4085	-33.29	20240119	2490	9.44	20240102	10210	-73.31	20230616	2050	32.93	20231006	5.00	N	189690	500	136 억		248733	N	N	0	N	00	N
46	20240423	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-40	5	-1.44	1470130375	537094	673.08	2750	2830	2695	3600	1940	2770	2737.19	0.91	0	177985	2810	2790	2760	2740	2710	2800	2750	137	830	500	1660	5	1	27321969	746	14.22	1.06	06	1.97	192.00	2585.00	4685	20230704	-41.73	2050	20231006	33.17	4085	-33.17	20240119	2490	9.64	20240102	10210	-73.26	20230616	2050	33.17	20231006	5.00	N	189690	500	136 억		248733	N	N	0	N	00	N
47	20240423	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-40	5	-1.44	1431443565	522951	655.35	2750	2830	2695	3600	1940	2770	2737.24	0.91	0	184772	2810	2790	2760	2740	2710	2800	2750	137	830	500	1660	5	1	27321969	746	14.22	1.06	06	1.91	192.00	2585.00	4685	20230704	-41.73	2050	20231006	33.17	4085	-33.17	20240119	2490	9.64	20240102	10210	-73.26	20230616	2050	33.17	20231006	5.00	N	189690	500	136 억		248733	N	N	0	N	00	N
48	20240423	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	-25	5	-0.90	1279899915	467590	585.97	2750	2830	2695	3600	1940	2770	2737.23	0.91	0	200567	2810	2790	2760	2740	2710	2800	2750	137	830	500	1660	5	1	27321969	750	14.30	1.06	06	1.71	192.00	2585.00	4685	20230704	-41.41	2050	20231006	33.90	4085	-32.80	20240119	2490	10.24	20240102	10210	-73.11	20230616	2050	33.90	20231006	5.00	N	189690	500	136 억		248733	N	N	0	N	00	N
49	20240423	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	30	2	1.08	84227345	30477	38.19	2750	2800	2750	3600	1940	2770	2763.64	0.91	0	11590	2810	2790	2760	2740	2710	2800	2750	137	830	500	1660	5	1	27321969	765	14.58	1.08	06	0.11	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	4085	-31.46	20240119	2490	12.45	20240102	10210	-72.58	20230616	2050	36.59	20231006	5.00	N	189690	500	136 억		248733	N	N	0	N	00	N
50	20240422	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	45	2	1.65	219238530	79656	37.52	2730	2780	2730	3540	1910	2725	2752.31	0.87	0	9950	2875	2800	2755	2680	2635	2777	2657	137	815	500	1630	5	1	27321969	757	14.43	1.07	06	0.29	192.00	2585.00	4685	20230704	-40.88	2050	20231006	35.12	4085	-32.19	20240119	2490	11.24	20240102	10210	-72.87	20230616	2050	35.12	20231006	5.02	N	189690	500	136 억		238783	N	N	0	N	00	N
51	20240422	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	55	2	2.02	200492400	72887	34.34	2730	2780	2730	3540	1910	2725	2750.73	0.87	0	8758	2875	2800	2755	2680	2635	2777	2657	137	815	500	1630	5	1	27321969	760	14.48	1.08	06	0.27	192.00	2585.00	4685	20230704	-40.66	2050	20231006	35.61	4085	-31.95	20240119	2490	11.65	20240102	10210	-72.77	20230616	2050	35.61	20231006	5.02	N	189690	500	136 억		238783	N	N	0	N	00	N
52	20240422	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	35	2	1.28	151289570	55061	25.94	2730	2770	2730	3540	1910	2725	2747.67	0.87	0	447	2875	2800	2755	2680	2635	2777	2657	137	815	500	1630	5	1	27321969	754	14.38	1.07	06	0.20	192.00	2585.00	4685	20230704	-41.09	2050	20231006	34.63	4085	-32.44	20240119	2490	10.84	20240102	10210	-72.97	20230616	2050	34.63	20231006	5.02	N	189690	500	136 억		238783	N	N	0	N	00	N
53	20240422	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	35	2	1.28	126255240	45978	21.66	2730	2765	2730	3540	1910	2725	2745.99	0.87	0	-4501	2875	2800	2755	2680	2635	2777	2657	137	815	500	1630	5	1	27321969	754	14.38	1.07	06	0.17	192.00	2585.00	4685	20230704	-41.09	2050	20231006	34.63	4085	-32.44	20240119	2490	10.84	20240102	10210	-72.97	20230616	2050	34.63	20231006	5.02	N	189690	500	136 억		238783	N	N	0	N	00	N
54	20240422	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	20	2	0.73	111276615	40537	19.10	2730	2765	2730	3540	1910	2725	2745.06	0.87	0	-7361	2875	2800	2755	2680	2635	2777	2657	137	815	500	1630	5	1	27321969	750	14.30	1.06	06	0.15	192.00	2585.00	4685	20230704	-41.41	2050	20231006	33.90	4085	-32.80	20240119	2490	10.24	20240102	10210	-73.11	20230616	2050	33.90	20231006	5.02	N	189690	500	136 억		238783	N	N	0	N	00	N
55	20240422	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	20	2	0.73	86592645	31535	14.86	2730	2765	2730	3540	1910	2725	2745.92	0.87	0	-5710	2875	2800	2755	2680	2635	2777	2657	137	815	500	1630	5	1	27321969	750	14.30	1.06	06	0.12	192.00	2585.00	4685	20230704	-41.41	2050	20231006	33.90	4085	-32.80	20240119	2490	10.24	20240102	10210	-73.11	20230616	2050	33.90	20231006	5.02	N	189690	500	136 억		238783	N	N	0	N	00	N
56	20240422	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	40	2	1.47	47478340	17279	8.14	2730	2765	2730	3540	1910	2725	2747.75	0.87	0	3177	2875	2800	2755	2680	2635	2777	2657	137	815	500	1630	5	1	27321969	755	14.40	1.07	06	0.06	192.00	2585.00	4685	20230704	-40.98	2050	20231006	34.88	4085	-32.31	20240119	2490	11.04	20240102	10210	-72.92	20230616	2050	34.88	20231006	5.02	N	189690	500	136 억		238783	N	N	0	N	00	N
57	20240422	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	25	2	0.92	6580925	2410	1.14	2730	2750	2730	3540	1910	2725	2730.67	0.87	0	170	2875	2800	2755	2680	2635	2777	2657	137	815	500	1630	5	1	27321969	751	14.32	1.06	06	0.01	192.00	2585.00	4685	20230704	-41.30	2050	20231006	34.15	4085	-32.68	20240119	2490	10.44	20240102	10210	-73.07	20230616	2050	34.15	20231006	5.02	N	189690	500	136 억		238783	N	N	0	N	00	N
58	20240419	160838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	-90	5	-3.20	582491820	212052	260.08	2815	2830	2710	3655	1975	2815	2746.93	0.98	0	-28978	2875	2845	2810	2780	2745	2860	2795	137	840	500	1680	5	1	27321969	745	14.19	1.05	06	0.78	192.00	2585.00	4685	20230704	-41.84	2050	20231006	32.93	4085	-33.29	20240119	2490	9.44	20240102	10210	-73.31	20230616	2050	32.93	20231006	5.09	N	189690	500	136 억		267775	N	N	0	N	00	N
59	20240419	150845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-85	5	-3.02	566106725	206041	252.71	2815	2830	2710	3655	1975	2815	2747.54	0.98	0	-28801	2875	2845	2810	2780	2745	2860	2795	137	840	500	1680	5	1	27321969	746	14.22	1.06	06	0.75	192.00	2585.00	4685	20230704	-41.73	2050	20231006	33.17	4085	-33.17	20240119	2490	9.64	20240102	10210	-73.26	20230616	2050	33.17	20231006	5.09	N	189690	500	136 억		267775	N	N	0	N	00	N
60	20240419	140837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	-55	5	-1.95	533419775	194095	238.06	2815	2830	2710	3655	1975	2815	2748.24	0.98	0	-27789	2875	2845	2810	2780	2745	2860	2795	137	840	500	1680	5	1	27321969	754	14.38	1.07	06	0.71	192.00	2585.00	4685	20230704	-41.09	2050	20231006	34.63	4085	-32.44	20240119	2490	10.84	20240102	10210	-72.97	20230616	2050	34.63	20231006	5.09	N	189690	500	136 억		267775	N	N	0	N	00	N
61	20240419	130838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-65	5	-2.31	478782840	174177	213.63	2815	2830	2710	3655	1975	2815	2748.83	0.98	0	-29316	2875	2845	2810	2780	2745	2860	2795	137	840	500	1680	5	1	27321969	751	14.32	1.06	06	0.64	192.00	2585.00	4685	20230704	-41.30	2050	20231006	34.15	4085	-32.68	20240119	2490	10.44	20240102	10210	-73.07	20230616	2050	34.15	20231006	5.09	N	189690	500	136 억		267775	N	N	0	N	00	N
62	20240419	120835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	-95	5	-3.37	419998305	152602	187.17	2815	2830	2710	3655	1975	2815	2752.25	0.98	0	-34278	2875	2845	2810	2780	2745	2860	2795	137	840	500	1680	5	1	27321969	743	14.17	1.05	06	0.56	192.00	2585.00	4685	20230704	-41.94	2050	20231006	32.68	4085	-33.41	20240119	2490	9.24	20240102	10210	-73.36	20230616	2050	32.68	20231006	5.09	N	189690	500	136 억		267775	N	N	0	N	00	N
63	20240419	110846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2755	-60	5	-2.13	317136105	114773	140.77	2815	2830	2720	3655	1975	2815	2763.16	0.98	0	-31216	2875	2845	2810	2780	2745	2860	2795	137	840	500	1680	5	1	27321969	753	14.35	1.07	06	0.42	192.00	2585.00	4685	20230704	-41.20	2050	20231006	34.39	4085	-32.56	20240119	2490	10.64	20240102	10210	-73.02	20230616	2050	34.39	20231006	5.09	N	189690	500	136 억		267775	N	N	0	N	00	N
64	20240419	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-25	5	-0.89	135022270	48586	59.59	2815	2830	2765	3655	1975	2815	2779.04	0.98	0	-4846	2875	2845	2810	2780	2745	2860	2795	137	840	500	1680	5	1	27321969	762	14.53	1.08	06	0.18	192.00	2585.00	4685	20230704	-40.45	2050	20231006	36.10	4085	-31.70	20240119	2490	12.05	20240102	10210	-72.67	20230616	2050	36.10	20231006	5.09	N	189690	500	136 억		267775	N	N	0	N	00	N
65	20240419	090833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-25	5	-0.89	13078030	4662	5.72	2815	2830	2785	3655	1975	2815	2805.24	0.98	0	-1520	2875	2845	2810	2780	2745	2860	2795	137	840	500	1680	5	1	27321969	762	14.53	1.08	06	0.02	192.00	2585.00	4685	20230704	-40.45	2050	20231006	36.10	4085	-31.70	20240119	2490	12.05	20240102	10210	-72.67	20230616	2050	36.10	20231006	5.09	N	189690	500	136 억		267775	N	N	0	N	00	N
66	20240418	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	35	2	1.26	229335800	81463	48.91	2775	2840	2775	3610	1950	2780	2815.22	0.99	0	-1744	2883	2831	2778	2726	2673	2857	2752	137	830	500	1660	5	1	27321969	769	14.66	1.09	06	0.30	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	4085	-31.09	20240119	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	5.27	N	189690	500	136 억		269568	N	N	0	N	00	N
67	20240418	150834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	35	2	1.26	219489170	77965	46.81	2775	2840	2775	3610	1950	2780	2815.23	0.99	0	-908	2883	2831	2778	2726	2673	2857	2752	137	830	500	1660	5	1	27321969	769	14.66	1.09	06	0.29	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	4085	-31.09	20240119	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	5.27	N	189690	500	136 억		269568	N	N	0	N	00	N
68	20240418	140840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	35	2	1.26	197302250	70070	42.07	2775	2840	2775	3610	1950	2780	2815.79	0.99	0	-127	2883	2831	2778	2726	2673	2857	2752	137	830	500	1660	5	1	27321969	769	14.66	1.09	06	0.26	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	4085	-31.09	20240119	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	5.27	N	189690	500	136 억		269568	N	N	0	N	00	N
69	20240418	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	20	2	0.72	161298045	57235	34.36	2775	2840	2775	3610	1950	2780	2818.17	0.99	0	1241	2883	2831	2778	2726	2673	2857	2752	137	830	500	1660	5	1	27321969	765	14.58	1.08	06	0.21	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	4085	-31.46	20240119	2490	12.45	20240102	10210	-72.58	20230616	2050	36.59	20231006	5.27	N	189690	500	136 억		269568	N	N	0	N	00	N
70	20240418	120832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	45	2	1.62	125791900	44572	26.76	2775	2840	2775	3610	1950	2780	2822.22	0.99	0	3132	2883	2831	2778	2726	2673	2857	2752	137	830	500	1660	5	1	27321969	772	14.71	1.09	06	0.16	192.00	2585.00	4685	20230704	-39.70	2050	20231006	37.80	4085	-30.84	20240119	2490	13.45	20240102	10210	-72.33	20230616	2050	37.80	20231006	5.27	N	189690	500	136 억		269568	N	N	0	N	00	N
71	20240418	110836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	50	2	1.80	85442410	30278	18.18	2775	2835	2775	3610	1950	2780	2821.93	0.99	0	4688	2883	2831	2778	2726	2673	2857	2752	137	830	500	1660	5	1	27321969	773	14.74	1.09	06	0.11	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	4085	-30.72	20240119	2490	13.65	20240102	10210	-72.28	20230616	2050	38.05	20231006	5.27	N	189690	500	136 억		269568	N	N	0	N	00	N
72	20240418	100836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	45	2	1.62	29986800	10658	6.40	2775	2835	2775	3610	1950	2780	2813.55	0.99	0	5215	2883	2831	2778	2726	2673	2857	2752	137	830	500	1660	5	1	27321969	772	14.71	1.09	06	0.04	192.00	2585.00	4685	20230704	-39.70	2050	20231006	37.80	4085	-30.84	20240119	2490	13.45	20240102	10210	-72.33	20230616	2050	37.80	20231006	5.27	N	189690	500	136 억		269568	N	N	0	N	00	N
73	20240418	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	5	2	0.18	4962995	1787	1.07	2775	2785	2775	3610	1950	2780	2777.28	0.99	0	310	2883	2831	2778	2726	2673	2857	2752	137	830	500	1660	5	1	27321969	761	14.51	1.08	06	0.01	192.00	2585.00	4685	20230704	-40.55	2050	20231006	35.85	4085	-31.82	20240119	2490	11.85	20240102	10210	-72.72	20230616	2050	35.85	20231006	5.27	N	189690	500	136 억		269568	N	N	0	N	00	N
74	20240417	160826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	30	2	1.09	457444925	163967	66.98	2735	2830	2725	3575	1925	2750	2789.89	0.86	0	34192	2843	2796	2748	2701	2653	2820	2725	137	825	500	1650	5	1	27321969	760	14.48	1.08	06	0.60	192.00	2585.00	4685	20230704	-40.66	2050	20231006	35.61	4085	-31.95	20240119	2490	11.65	20240102	10210	-72.77	20230616	2050	35.61	20231006	5.48	N	189690	500	136 억		235384	N	N	0	N	00	N
75	20240417	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	55	2	2.00	419299360	150285	61.39	2735	2830	2725	3575	1925	2750	2790.05	0.86	0	31453	2843	2796	2748	2701	2653	2820	2725	137	825	500	1650	5	1	27321969	766	14.61	1.09	06	0.55	192.00	2585.00	4685	20230704	-40.13	2050	20231006	36.83	4085	-31.33	20240119	2490	12.65	20240102	10210	-72.53	20230616	2050	36.83	20231006	5.48	N	189690	500	136 억		235384	N	N	0	N	00	N
76	20240417	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	65	2	2.36	376943570	135183	55.22	2735	2830	2725	3575	1925	2750	2788.42	0.86	0	34512	2843	2796	2748	2701	2653	2820	2725	137	825	500	1650	5	1	27321969	769	14.66	1.09	06	0.49	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	4085	-31.09	20240119	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	5.48	N	189690	500	136 억		235384	N	N	0	N	00	N
77	20240417	130836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2820	70	2	2.55	347522270	124730	50.95	2735	2825	2725	3575	1925	2750	2786.23	0.86	0	35547	2843	2796	2748	2701	2653	2820	2725	137	825	500	1650	5	1	27321969	770	14.69	1.09	06	0.46	192.00	2585.00	4685	20230704	-39.81	2050	20231006	37.56	4085	-30.97	20240119	2490	13.25	20240102	10210	-72.38	20230616	2050	37.56	20231006	5.48	N	189690	500	136 억		235384	N	N	0	N	00	N
78	20240417	120838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	50	2	1.82	307886020	110645	45.20	2735	2820	2725	3575	1925	2750	2782.68	0.86	0	34609	2843	2796	2748	2701	2653	2820	2725	137	825	500	1650	5	1	27321969	765	14.58	1.08	06	0.40	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	4085	-31.46	20240119	2490	12.45	20240102	10210	-72.58	20230616	2050	36.59	20231006	5.48	N	189690	500	136 억		235384	N	N	0	N	00	N
79	20240417	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	50	2	1.82	301805995	108472	44.31	2735	2820	2725	3575	1925	2750	2782.37	0.86	0	34964	2843	2796	2748	2701	2653	2820	2725	137	825	500	1650	5	1	27321969	765	14.58	1.08	06	0.40	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	4085	-31.46	20240119	2490	12.45	20240102	10210	-72.58	20230616	2050	36.59	20231006	5.48	N	189690	500	136 억		235384	N	N	0	N	00	N
80	20240417	100833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	65	2	2.36	239036720	85967	35.12	2735	2820	2725	3575	1925	2750	2780.60	0.86	0	32571	2843	2796	2748	2701	2653	2820	2725	137	825	500	1650	5	1	27321969	769	14.66	1.09	06	0.31	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	4085	-31.09	20240119	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	5.48	N	189690	500	136 억		235384	N	N	0	N	00	N
81	20240417	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	25	2	0.91	62385310	22704	9.27	2735	2780	2725	3575	1925	2750	2747.76	0.86	0	10039	2843	2796	2748	2701	2653	2820	2725	137	825	500	1650	5	1	27321969	758	14.45	1.07	06	0.08	192.00	2585.00	4685	20230704	-40.77	2050	20231006	35.37	4085	-32.07	20240119	2490	11.45	20240102	10210	-72.82	20230616	2050	35.37	20231006	5.48	N	189690	500	136 억		235384	N	N	0	N	00	N
82	20240416	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-25	5	-0.90	654612995	240324	85.98	2735	2795	2700	3605	1945	2775	2723.87	0.65	0	55429	2855	2815	2775	2735	2695	2795	2715	137	830	500	1660	5	1	27321969	751	14.32	1.06	06	0.88	192.00	2585.00	4685	20230704	-41.30	2050	20231006	34.15	4085	-32.68	20240119	2490	10.44	20240102	10210	-73.07	20230616	2050	34.15	20231006	5.75	N	189690	500	136 억		178187	N	N	0	N	00	N
83	20240416	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-25	5	-0.90	633181310	232523	83.19	2735	2795	2700	3605	1945	2775	2723.09	0.65	0	54074	2855	2815	2775	2735	2695	2795	2715	137	830	500	1660	5	1	27321969	751	14.32	1.06	06	0.85	192.00	2585.00	4685	20230704	-41.30	2050	20231006	34.15	4085	-32.68	20240119	2490	10.44	20240102	10210	-73.07	20230616	2050	34.15	20231006	5.75	N	189690	500	136 억		178187	N	N	0	N	00	N
84	20240416	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	-55	5	-1.98	581004855	213449	76.37	2735	2795	2700	3605	1945	2775	2721.98	0.65	0	46331	2855	2815	2775	2735	2695	2795	2715	137	830	500	1660	5	1	27321969	743	14.17	1.05	06	0.78	192.00	2585.00	4685	20230704	-41.94	2050	20231006	32.68	4085	-33.41	20240119	2490	9.24	20240102	10210	-73.36	20230616	2050	32.68	20231006	5.75	N	189690	500	136 억		178187	N	N	0	N	00	N
85	20240416	130831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	-30	5	-1.08	535511275	196762	70.40	2735	2795	2700	3605	1945	2775	2721.62	0.65	0	41301	2855	2815	2775	2735	2695	2795	2715	137	830	500	1660	5	1	27321969	750	14.30	1.06	06	0.72	192.00	2585.00	4685	20230704	-41.41	2050	20231006	33.90	4085	-32.80	20240119	2490	10.24	20240102	10210	-73.11	20230616	2050	33.90	20231006	5.75	N	189690	500	136 억		178187	N	N	0	N	00	N
86	20240416	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	-40	5	-1.44	498379450	183140	65.52	2735	2795	2700	3605	1945	2775	2721.30	0.65	0	37996	2855	2815	2775	2735	2695	2795	2715	137	830	500	1660	5	1	27321969	747	14.24	1.06	06	0.67	192.00	2585.00	4685	20230704	-41.62	2050	20231006	33.41	4085	-33.05	20240119	2490	9.84	20240102	10210	-73.21	20230616	2050	33.41	20231006	5.75	N	189690	500	136 억		178187	N	N	0	N	00	N
87	20240416	110830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-65	5	-2.34	407311000	149722	53.57	2735	2795	2700	3605	1945	2775	2720.45	0.65	0	34473	2855	2815	2775	2735	2695	2795	2715	137	830	500	1660	5	1	27321969	740	14.11	1.05	06	0.55	192.00	2585.00	4685	20230704	-42.16	2050	20231006	32.20	4085	-33.66	20240119	2490	8.84	20240102	10210	-73.46	20230616	2050	32.20	20231006	5.75	N	189690	500	136 억		178187	N	N	0	N	00	N
88	20240416	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	-55	5	-1.98	223583275	81900	29.30	2735	2795	2710	3605	1945	2775	2729.95	0.65	0	17442	2855	2815	2775	2735	2695	2795	2715	137	830	500	1660	5	1	27321969	743	14.17	1.05	06	0.30	192.00	2585.00	4685	20230704	-41.94	2050	20231006	32.68	4085	-33.41	20240119	2490	9.24	20240102	10210	-73.36	20230616	2050	32.68	20231006	5.75	N	189690	500	136 억		178187	N	N	0	N	00	N
89	20240416	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	-50	5	-1.80	59293075	21664	7.75	2735	2795	2720	3605	1945	2775	2736.94	0.65	0	5521	2855	2815	2775	2735	2695	2795	2715	137	830	500	1660	5	1	27321969	745	14.19	1.05	06	0.08	192.00	2585.00	4685	20230704	-41.84	2050	20231006	32.93	4085	-33.29	20240119	2490	9.44	20240102	10210	-73.31	20230616	2050	32.93	20231006	5.75	N	189690	500	136 억		178187	N	N	0	N	00	N
90	20240415	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-65	5	-2.29	769106865	277978	159.22	2790	2815	2735	3690	1990	2840	2766.79	0.59	0	16091	2920	2880	2850	2810	2780	2900	2830	137	850	500	1700	5	1	27321969	758	14.45	1.07	06	1.02	192.00	2585.00	4685	20230704	-40.77	2050	20231006	35.37	4085	-32.07	20240119	2490	11.45	20240102	10210	-72.82	20230616	2050	35.37	20231006	6.01	N	189690	500	136 억		161911	N	N	0	N	00	N
91	20240415	150826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	-45	5	-1.58	737538585	266657	152.74	2790	2815	2735	3690	1990	2840	2765.87	0.59	0	13146	2920	2880	2850	2810	2780	2900	2830	137	850	500	1700	5	1	27321969	764	14.56	1.08	06	0.98	192.00	2585.00	4685	20230704	-40.34	2050	20231006	36.34	4085	-31.58	20240119	2490	12.25	20240102	10210	-72.62	20230616	2050	36.34	20231006	6.01	N	189690	500	136 억		161911	N	N	0	N	00	N
92	20240415	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	-55	5	-1.94	689403265	249371	142.83	2790	2815	2735	3690	1990	2840	2764.57	0.59	0	-2809	2920	2880	2850	2810	2780	2900	2830	137	850	500	1700	5	1	27321969	761	14.51	1.08	06	0.91	192.00	2585.00	4685	20230704	-40.55	2050	20231006	35.85	4085	-31.82	20240119	2490	11.85	20240102	10210	-72.72	20230616	2050	35.85	20231006	6.01	N	189690	500	136 억		161911	N	N	0	N	00	N
93	20240415	130810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2780	-60	5	-2.11	659245805	238492	136.60	2790	2815	2735	3690	1990	2840	2764.23	0.59	0	-3455	2920	2880	2850	2810	2780	2900	2830	137	850	500	1700	5	1	27321969	760	14.48	1.08	06	0.87	192.00	2585.00	4685	20230704	-40.66	2050	20231006	35.61	4085	-31.95	20240119	2490	11.65	20240102	10210	-72.77	20230616	2050	35.61	20231006	6.01	N	189690	500	136 억		161911	N	N	0	N	00	N
94	20240415	120824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	-75	5	-2.64	597150015	216008	123.73	2790	2815	2735	3690	1990	2840	2764.48	0.59	0	-4552	2920	2880	2850	2810	2780	2900	2830	137	850	500	1700	5	1	27321969	755	14.40	1.07	06	0.79	192.00	2585.00	4685	20230704	-40.98	2050	20231006	34.88	4085	-32.31	20240119	2490	11.04	20240102	10210	-72.92	20230616	2050	34.88	20231006	6.01	N	189690	500	136 억		161911	N	N	0	N	00	N
95	20240415	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	-75	5	-2.64	521580315	188583	108.02	2790	2815	2735	3690	1990	2840	2765.79	0.59	0	-12411	2920	2880	2850	2810	2780	2900	2830	137	850	500	1700	5	1	27321969	755	14.40	1.07	06	0.69	192.00	2585.00	4685	20230704	-40.98	2050	20231006	34.88	4085	-32.31	20240119	2490	11.04	20240102	10210	-72.92	20230616	2050	34.88	20231006	6.01	N	189690	500	136 억		161911	N	N	0	N	00	N
96	20240415	100818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2775	-65	5	-2.29	467082450	168794	96.68	2790	2815	2735	3690	1990	2840	2767.17	0.59	0	-16872	2920	2880	2850	2810	2780	2900	2830	137	850	500	1700	5	1	27321969	758	14.45	1.07	06	0.62	192.00	2585.00	4685	20230704	-40.77	2050	20231006	35.37	4085	-32.07	20240119	2490	11.45	20240102	10210	-72.82	20230616	2050	35.37	20231006	6.01	N	189690	500	136 억		161911	N	N	0	N	00	N
97	20240415	090825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	-25	5	-0.88	95385860	34170	19.57	2790	2815	2785	3690	1990	2840	2791.51	0.59	0	4808	2920	2880	2850	2810	2780	2900	2830	137	850	500	1700	5	1	27321969	769	14.66	1.09	06	0.13	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	4085	-31.09	20240119	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	6.01	N	189690	500	136 억		161911	N	N	0	N	00	N
98	20240412	160819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	15	2	0.53	491820730	172952	137.79	2835	2890	2820	3670	1980	2825	2843.74	0.49	0	27236	2868	2846	2818	2796	2768	2857	2807	137	845	500	1690	5	1	27321969	776	14.79	1.10	06	0.63	192.00	2585.00	4685	20230704	-39.38	2050	20231006	38.54	4085	-30.48	20240119	2490	14.06	20240102	10210	-72.18	20230616	2050	38.54	20231006	6.15	N	189690	500	136 억		133347	N	N	0	N	00	N
99	20240412	150821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	20	2	0.71	457989620	161054	128.31	2835	2890	2820	3670	1980	2825	2843.70	0.49	0	23067	2868	2846	2818	2796	2768	2857	2807	137	845	500	1690	5	1	27321969	777	14.82	1.10	06	0.59	192.00	2585.00	4685	20230704	-39.27	2050	20231006	38.78	4085	-30.35	20240119	2490	14.26	20240102	10210	-72.14	20230616	2050	38.78	20231006	6.15	N	189690	500	136 억		133347	N	N	0	N	00	N
100	20240412	140817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	0	3	0.00	377763215	132748	105.76	2835	2890	2820	3670	1980	2825	2845.72	0.49	0	23095	2868	2846	2818	2796	2768	2857	2807	137	845	500	1690	5	1	27321969	772	14.71	1.09	06	0.49	192.00	2585.00	4685	20230704	-39.70	2050	20231006	37.80	4085	-30.84	20240119	2490	13.45	20240102	10210	-72.33	20230616	2050	37.80	20231006	6.15	N	189690	500	136 억		133347	N	N	0	N	00	N
101	20240412	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	15	2	0.53	324887065	114054	90.86	2835	2890	2825	3670	1980	2825	2848.54	0.49	0	21646	2868	2846	2818	2796	2768	2857	2807	137	845	500	1690	5	1	27321969	776	14.79	1.10	06	0.42	192.00	2585.00	4685	20230704	-39.38	2050	20231006	38.54	4085	-30.48	20240119	2490	14.06	20240102	10210	-72.18	20230616	2050	38.54	20231006	6.15	N	189690	500	136 억		133347	N	N	0	N	00	N
102	20240412	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	20	2	0.71	285822800	100288	79.90	2835	2890	2825	3670	1980	2825	2850.02	0.49	0	24607	2868	2846	2818	2796	2768	2857	2807	137	845	500	1690	5	1	27321969	777	14.82	1.10	06	0.37	192.00	2585.00	4685	20230704	-39.27	2050	20231006	38.78	4085	-30.35	20240119	2490	14.26	20240102	10210	-72.14	20230616	2050	38.78	20231006	6.15	N	189690	500	136 억		133347	N	N	0	N	00	N
103	20240412	110812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2850	25	2	0.88	262558815	92092	73.37	2835	2890	2825	3670	1980	2825	2851.05	0.49	0	25947	2868	2846	2818	2796	2768	2857	2807	137	845	500	1690	5	1	27321969	779	14.84	1.10	06	0.34	192.00	2585.00	4685	20230704	-39.17	2050	20231006	39.02	4085	-30.23	20240119	2490	14.46	20240102	10210	-72.09	20230616	2050	39.02	20231006	6.15	N	189690	500	136 억		133347	N	N	0	N	00	N
104	20240412	100814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	50	2	1.77	149459155	52345	41.70	2835	2890	2825	3670	1980	2825	2855.27	0.49	0	14430	2868	2846	2818	2796	2768	2857	2807	137	845	500	1690	5	1	27321969	786	14.97	1.11	06	0.19	192.00	2585.00	4685	20230704	-38.63	2050	20231006	40.24	4085	-29.62	20240119	2490	15.46	20240102	10210	-71.84	20230616	2050	40.24	20231006	6.15	N	189690	500	136 억		133347	N	N	0	N	00	N
105	20240412	090814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	20	2	0.71	11383425	4001	3.19	2835	2860	2825	3670	1980	2825	2845.14	0.49	0	-1912	2868	2846	2818	2796	2768	2857	2807	137	845	500	1690	5	1	27321969	777	14.82	1.10	06	0.01	192.00	2585.00	4685	20230704	-39.27	2050	20231006	38.78	4085	-30.35	20240119	2490	14.26	20240102	10210	-72.14	20230616	2050	38.78	20231006	6.15	N	189690	500	136 억		133347	N	N	0	N	00	N
106	20240411	160809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2825	-10	5	-0.35	350020380	124531	40.28	2795	2840	2790	3685	1985	2835	2810.71	0.45	0	12975	2978	2906	2863	2791	2748	2885	2770	137	850	500	1700	5	1	27321969	772	14.71	1.09	06	0.46	192.00	2585.00	4685	20230704	-39.70	2050	20231006	37.80	4085	-30.84	20240119	2490	13.45	20240102	10210	-72.33	20230616	2050	37.80	20231006	6.28	N	189690	500	136 억		121873	N	N	0	N	00	N
107	20240411	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	0	3	0.00	327034815	116405	37.65	2795	2840	2790	3685	1985	2835	2809.46	0.45	0	13645	2978	2906	2863	2791	2748	2885	2770	137	850	500	1700	5	1	27321969	775	14.77	1.10	06	0.43	192.00	2585.00	4685	20230704	-39.49	2050	20231006	38.29	4085	-30.60	20240119	2490	13.86	20240102	10210	-72.23	20230616	2050	38.29	20231006	6.28	N	189690	500	136 억		121873	N	N	0	N	00	N
108	20240411	140811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	-5	5	-0.18	287936365	102596	33.19	2795	2840	2790	3685	1985	2835	2806.51	0.45	0	13009	2978	2906	2863	2791	2748	2885	2770	137	850	500	1700	5	1	27321969	773	14.74	1.09	06	0.38	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	4085	-30.72	20240119	2490	13.65	20240102	10210	-72.28	20230616	2050	38.05	20231006	6.28	N	189690	500	136 억		121873	N	N	0	N	00	N
109	20240411	130803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	-25	5	-0.88	265118530	94529	30.58	2795	2835	2790	3685	1985	2835	2804.63	0.45	0	15667	2978	2906	2863	2791	2748	2885	2770	137	850	500	1700	5	1	27321969	768	14.64	1.09	06	0.35	192.00	2585.00	4685	20230704	-40.02	2050	20231006	37.07	4085	-31.21	20240119	2490	12.85	20240102	10210	-72.48	20230616	2050	37.07	20231006	6.28	N	189690	500	136 억		121873	N	N	0	N	00	N
110	20240411	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	-30	5	-1.06	236542070	84368	27.29	2795	2835	2790	3685	1985	2835	2803.69	0.45	0	14033	2978	2906	2863	2791	2748	2885	2770	137	850	500	1700	5	1	27321969	766	14.61	1.09	06	0.31	192.00	2585.00	4685	20230704	-40.13	2050	20231006	36.83	4085	-31.33	20240119	2490	12.65	20240102	10210	-72.53	20230616	2050	36.83	20231006	6.28	N	189690	500	136 억		121873	N	N	0	N	00	N
111	20240411	110806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2830	-5	5	-0.18	189106735	67504	21.83	2795	2830	2790	3685	1985	2835	2801.42	0.45	0	14158	2978	2906	2863	2791	2748	2885	2770	137	850	500	1700	5	1	27321969	773	14.74	1.09	06	0.25	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	4085	-30.72	20240119	2490	13.65	20240102	10210	-72.28	20230616	2050	38.05	20231006	6.28	N	189690	500	136 억		121873	N	N	0	N	00	N
112	20240411	100813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2810	-25	5	-0.88	165885385	59260	19.17	2795	2825	2790	3685	1985	2835	2799.28	0.45	0	16211	2978	2906	2863	2791	2748	2885	2770	137	850	500	1700	5	1	27321969	768	14.64	1.09	06	0.22	192.00	2585.00	4685	20230704	-40.02	2050	20231006	37.07	4085	-31.21	20240119	2490	12.85	20240102	10210	-72.48	20230616	2050	37.07	20231006	6.28	N	189690	500	136 억		121873	N	N	0	N	00	N
113	20240411	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2815	-20	5	-0.71	46150925	16492	5.33	2795	2825	2790	3685	1985	2835	2798.38	0.45	0	3687	2978	2906	2863	2791	2748	2885	2770	137	850	500	1700	5	1	27321969	769	14.66	1.09	06	0.06	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	4085	-31.09	20240119	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	6.28	N	189690	500	136 억		121873	N	N	0	N	00	N
114	20240409	160757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2835	-65	5	-2.24	869003185	304212	97.37	2935	2935	2820	3770	2030	2900	2856.64	0.63	0	-49321	3006	2952	2926	2872	2846	2940	2860	137	870	500	1740	5	1	27321969	775	14.77	1.10	06	1.11	192.00	2585.00	4685	20230704	-39.49	2050	20231006	38.29	4085	-30.60	20240119	2490	13.86	20240102	10210	-72.23	20230616	2050	38.29	20231006	6.40	N	189690	500	136 억		172810	N	N	0	N	00	N
115	20240409	150803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	-55	5	-1.90	784688115	274502	87.86	2935	2935	2820	3770	2030	2900	2858.59	0.63	0	-46262	3006	2952	2926	2872	2846	2940	2860	137	870	500	1740	5	1	27321969	777	14.82	1.10	06	1.00	192.00	2585.00	4685	20230704	-39.27	2050	20231006	38.78	4085	-30.35	20240119	2490	14.26	20240102	10210	-72.14	20230616	2050	38.78	20231006	6.40	N	189690	500	136 억		172810	N	N	0	N	00	N
116	20240409	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	-55	5	-1.90	746083030	260906	83.51	2935	2935	2820	3770	2030	2900	2859.59	0.63	0	-44958	3006	2952	2926	2872	2846	2940	2860	137	870	500	1740	5	1	27321969	777	14.82	1.10	06	0.95	192.00	2585.00	4685	20230704	-39.27	2050	20231006	38.78	4085	-30.35	20240119	2490	14.26	20240102	10210	-72.14	20230616	2050	38.78	20231006	6.40	N	189690	500	136 억		172810	N	N	0	N	00	N
117	20240409	130800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2845	-55	5	-1.90	708662905	247724	79.29	2935	2935	2820	3770	2030	2900	2860.70	0.63	0	-44738	3006	2952	2926	2872	2846	2940	2860	137	870	500	1740	5	1	27321969	777	14.82	1.10	06	0.91	192.00	2585.00	4685	20230704	-39.27	2050	20231006	38.78	4085	-30.35	20240119	2490	14.26	20240102	10210	-72.14	20230616	2050	38.78	20231006	6.40	N	189690	500	136 억		172810	N	N	0	N	00	N
118	20240409	120802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2840	-60	5	-2.07	638354565	222839	71.32	2935	2935	2825	3770	2030	2900	2864.64	0.63	0	-45179	3006	2952	2926	2872	2846	2940	2860	137	870	500	1740	5	1	27321969	776	14.79	1.10	06	0.82	192.00	2585.00	4685	20230704	-39.38	2050	20231006	38.54	4085	-30.48	20240119	2490	14.06	20240102	10210	-72.18	20230616	2050	38.54	20231006	6.40	N	189690	500	136 억		172810	N	N	0	N	00	N
119	20240409	110801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	-25	5	-0.86	294431080	102101	32.68	2935	2935	2860	3770	2030	2900	2883.72	0.63	0	-25102	3006	2952	2926	2872	2846	2940	2860	137	870	500	1740	5	1	27321969	786	14.97	1.11	06	0.37	192.00	2585.00	4685	20230704	-38.63	2050	20231006	40.24	4085	-29.62	20240119	2490	15.46	20240102	10210	-71.84	20230616	2050	40.24	20231006	6.40	N	189690	500	136 억		172810	N	N	0	N	00	N
120	20240409	100755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2875	-25	5	-0.86	162504345	56268	18.01	2935	2935	2860	3770	2030	2900	2888.04	0.63	0	3043	3006	2952	2926	2872	2846	2940	2860	137	870	500	1740	5	1	27321969	786	14.97	1.11	06	0.21	192.00	2585.00	4685	20230704	-38.63	2050	20231006	40.24	4085	-29.62	20240119	2490	15.46	20240102	10210	-71.84	20230616	2050	40.24	20231006	6.40	N	189690	500	136 억		172810	N	N	0	N	00	N
121	20240409	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	5	2	0.17	34171645	11773	3.77	2935	2935	2860	3770	2030	2900	2902.54	0.63	0	212	3006	2952	2926	2872	2846	2940	2860	137	870	500	1740	5	1	27321969	794	15.13	1.12	06	0.04	192.00	2585.00	4685	20230704	-37.99	2050	20231006	41.71	4085	-28.89	20240119	2490	16.67	20240102	10210	-71.55	20230616	2050	41.71	20231006	6.40	N	189690	500	136 억		172810	N	N	0	N	00	N
122	20240408	160755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2900	-75	5	-2.52	895233335	306511	96.52	2980	2980	2900	3865	2085	2975	2920.72	0.88	0	-66414	3045	3010	2955	2920	2865	3027	2937	137	890	500	1780	5	1	27321969	792	15.10	1.12	06	1.12	192.00	2585.00	4685	20230704	-38.10	2050	20231006	41.46	4085	-29.01	20240119	2490	16.47	20240102	10210	-71.60	20230616	2050	41.46	20231006	6.54	N	189690	500	136 억		239713	N	N	0	N	00	N
123	20240408	150801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2920	-55	5	-1.85	791101130	270682	85.24	2980	2980	2905	3865	2085	2975	2922.62	0.88	0	-65815	3045	3010	2955	2920	2865	3027	2937	137	890	500	1780	5	1	27321969	798	15.21	1.13	06	0.99	192.00	2585.00	4685	20230704	-37.67	2050	20231006	42.44	4085	-28.52	20240119	2490	17.27	20240102	10210	-71.40	20230616	2050	42.44	20231006	6.54	N	189690	500	136 억		239713	N	N	0	N	00	N
124	20240408	140802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2915	-60	5	-2.02	658224180	225115	70.89	2980	2980	2905	3865	2085	2975	2923.95	0.88	0	-63298	3045	3010	2955	2920	2865	3027	2937	137	890	500	1780	5	1	27321969	796	15.18	1.13	06	0.82	192.00	2585.00	4685	20230704	-37.78	2050	20231006	42.20	4085	-28.64	20240119	2490	17.07	20240102	10210	-71.45	20230616	2050	42.20	20231006	6.54	N	189690	500	136 억		239713	N	N	0	N	00	N
125	20240408	130757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2925	-50	5	-1.68	553059445	188980	59.51	2980	2980	2910	3865	2085	2975	2926.55	0.88	0	-58941	3045	3010	2955	2920	2865	3027	2937	137	890	500	1780	5	1	27321969	799	15.23	1.13	06	0.69	192.00	2585.00	4685	20230704	-37.57	2050	20231006	42.68	4085	-28.40	20240119	2490	17.47	20240102	10210	-71.35	20230616	2050	42.68	20231006	6.54	N	189690	500	136 억		239713	N	N	0	N	00	N
126	20240408	120803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2930	-45	5	-1.51	301956420	102959	32.42	2980	2980	2920	3865	2085	2975	2932.78	0.88	0	-15498	3045	3010	2955	2920	2865	3027	2937	137	890	500	1780	5	1	27321969	801	15.26	1.13	06	0.38	192.00	2585.00	4685	20230704	-37.46	2050	20231006	42.93	4085	-28.27	20240119	2490	17.67	20240102	10210	-71.30	20230616	2050	42.93	20231006	6.54	N	189690	500	136 억		239713	N	N	0	N	00	N
127	20240408	110803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2935	-40	5	-1.34	250538095	85419	26.90	2980	2980	2920	3865	2085	2975	2933.05	0.88	0	-13182	3045	3010	2955	2920	2865	3027	2937	137	890	500	1780	5	1	27321969	802	15.29	1.14	06	0.31	192.00	2585.00	4685	20230704	-37.35	2050	20231006	43.17	4085	-28.15	20240119	2490	17.87	20240102	10210	-71.25	20230616	2050	43.17	20231006	6.54	N	189690	500	136 억		239713	N	N	0	N	00	N
128	20240408	100753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2940	-35	5	-1.18	202333030	68962	21.72	2980	2980	2920	3865	2085	2975	2933.98	0.88	0	-10242	3045	3010	2955	2920	2865	3027	2937	137	890	500	1780	5	1	27321969	803	15.31	1.14	06	0.25	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4085	-28.03	20240119	2490	18.07	20240102	10210	-71.20	20230616	2050	43.41	20231006	6.54	N	189690	500	136 억		239713	N	N	0	N	00	N
129	20240408	090802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2950	-25	5	-0.84	31242955	10584	3.33	2980	2980	2935	3865	2085	2975	2951.90	0.88	0	-460	3045	3010	2955	2920	2865	3027	2937	137	890	500	1780	5	1	27321969	806	15.36	1.14	06	0.04	192.00	2585.00	4685	20230704	-37.03	2050	20231006	43.90	4085	-27.78	20240119	2490	18.47	20240102	10210	-71.11	20230616	2050	43.90	20231006	6.54	N	189690	500	136 억		239713	N	N	0	N	00	N
130	20240405	160801	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2975	15	2	0.51	926154145	316116	84.07	2920	2990	2900	3845	2075	2960	2929.65	0.87	0	2778	3070	3015	2985	2930	2900	3000	2915	137	885	500	1770	5	1	27321969	813	15.49	1.15	06	1.16	192.00	2585.00	4685	20230704	-36.50	2050	20231006	45.12	4085	-27.17	20240119	2490	19.48	20240102	10210	-70.86	20230616	2050	45.12	20231006	6.56	N	189690	500	136 억		237686	N	N	0	N	00	N
131	20240405	150756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2970	10	2	0.34	854325450	291968	77.65	2920	2975	2900	3845	2075	2960	2926.09	0.87	0	-2946	3070	3015	2985	2930	2900	3000	2915	137	885	500	1770	5	1	27321969	811	15.47	1.15	06	1.07	192.00	2585.00	4685	20230704	-36.61	2050	20231006	44.88	4085	-27.29	20240119	2490	19.28	20240102	10210	-70.91	20230616	2050	44.88	20231006	6.56	N	189690	500	136 억		237686	N	N	0	N	00	N
132	20240405	140756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2940	-20	5	-0.68	714024230	244411	65.00	2920	2950	2900	3845	2075	2960	2921.41	0.87	0	-10395	3070	3015	2985	2930	2900	3000	2915	137	885	500	1770	5	1	27321969	803	15.31	1.14	06	0.89	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4085	-28.03	20240119	2490	18.07	20240102	10210	-71.20	20230616	2050	43.41	20231006	6.56	N	189690	500	136 억		237686	N	N	0	N	00	N
133	20240405	130754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2915	-45	5	-1.52	652118230	223277	59.38	2920	2950	2900	3845	2075	2960	2920.67	0.87	0	-10006	3070	3015	2985	2930	2900	3000	2915	137	885	500	1770	5	1	27321969	796	15.18	1.13	06	0.82	192.00	2585.00	4685	20230704	-37.78	2050	20231006	42.20	4085	-28.64	20240119	2490	17.07	20240102	10210	-71.45	20230616	2050	42.20	20231006	6.56	N	189690	500	136 억		237686	N	N	0	N	00	N
134	20240405	120754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2925	-35	5	-1.18	554748490	189829	50.49	2920	2950	2905	3845	2075	2960	2922.36	0.87	0	-10761	3070	3015	2985	2930	2900	3000	2915	137	885	500	1770	5	1	27321969	799	15.23	1.13	06	0.69	192.00	2585.00	4685	20230704	-37.57	2050	20231006	42.68	4085	-28.40	20240119	2490	17.47	20240102	10210	-71.35	20230616	2050	42.68	20231006	6.56	N	189690	500	136 억		237686	N	N	0	N	00	N
135	20240405	110800	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2920	-40	5	-1.35	496915210	170096	45.24	2920	2950	2905	3845	2075	2960	2921.38	0.87	0	-10127	3070	3015	2985	2930	2900	3000	2915	137	885	500	1770	5	1	27321969	798	15.21	1.13	06	0.62	192.00	2585.00	4685	20230704	-37.67	2050	20231006	42.44	4085	-28.52	20240119	2490	17.27	20240102	10210	-71.40	20230616	2050	42.44	20231006	6.56	N	189690	500	136 억		237686	N	N	0	N	00	N
136	20240405	100653	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2930	-30	5	-1.01	307481000	105165	27.97	2920	2950	2905	3845	2075	2960	2923.80	0.87	0	18008	3070	3015	2985	2930	2900	3000	2915	137	885	500	1770	5	1	27321969	801	15.26	1.13	06	0.38	192.00	2585.00	4685	20230704	-37.46	2050	20231006	42.93	4085	-28.27	20240119	2490	17.67	20240102	10210	-71.30	20230616	2050	42.93	20231006	6.56	N	189690	500	136 억		237686	N	N	0	N	00	N
137	20240405	090746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2945	-15	5	-0.51	50661335	17354	4.62	2920	2950	2905	3845	2075	2960	2919.29	0.87	0	3163	3070	3015	2985	2930	2900	3000	2915	137	885	500	1770	5	1	27321969	805	15.34	1.14	06	0.06	192.00	2585.00	4685	20230704	-37.14	2050	20231006	43.66	4085	-27.91	20240119	2490	18.27	20240102	10210	-71.16	20230616	2050	43.66	20231006	6.56	N	189690	500	136 억		237686	N	N	0	N	00	N
138	20240404	160745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2960	-60	5	-1.99	1107624815	371005	88.43	3005	3040	2955	3925	2115	3020	2985.54	1.09	0	-59459	3126	3072	3021	2967	2916	3100	2995	137	905	500	1810	5	1	27321969	809	15.42	1.15	06	1.36	192.00	2585.00	4685	20230704	-36.82	2050	20231006	44.39	4085	-27.54	20240119	2490	18.88	20240102	10210	-71.01	20230616	2050	44.39	20231006	6.91	N	189690	500	136 억		297685	N	N	0	N	00	N
139	20240404	150742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2960	-60	5	-1.99	1028139915	344154	82.03	3005	3040	2955	3925	2115	3020	2987.44	1.09	0	-59015	3126	3072	3021	2967	2916	3100	2995	137	905	500	1810	5	1	27321969	809	15.42	1.15	06	1.26	192.00	2585.00	4685	20230704	-36.82	2050	20231006	44.39	4085	-27.54	20240119	2490	18.88	20240102	10210	-71.01	20230616	2050	44.39	20231006	6.91	N	189690	500	136 억		297685	N	N	0	N	00	N
140	20240404	140746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2985	-35	5	-1.16	789698945	263829	62.89	3005	3040	2955	3925	2115	3020	2993.22	1.09	0	-33305	3126	3072	3021	2967	2916	3100	2995	137	905	500	1810	5	1	27321969	816	15.55	1.15	06	0.97	192.00	2585.00	4685	20230704	-36.29	2050	20231006	45.61	4085	-26.93	20240119	2490	19.88	20240102	10210	-70.76	20230616	2050	45.61	20231006	6.91	N	189690	500	136 억		297685	N	N	0	N	00	N
141	20240404	130737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2985	-35	5	-1.16	718816135	240044	57.22	3005	3040	2955	3925	2115	3020	2994.52	1.09	0	-32835	3126	3072	3021	2967	2916	3100	2995	137	905	500	1810	5	1	27321969	816	15.55	1.15	06	0.88	192.00	2585.00	4685	20230704	-36.29	2050	20231006	45.61	4085	-26.93	20240119	2490	19.88	20240102	10210	-70.76	20230616	2050	45.61	20231006	6.91	N	189690	500	136 억		297685	N	N	0	N	00	N
142	20240404	120743	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3000	-20	5	-0.66	605554140	202085	48.17	3005	3040	2955	3925	2115	3020	2996.53	1.09	0	-33130	3126	3072	3021	2967	2916	3100	2995	137	905	500	1810	5	1	27321969	820	15.62	1.16	06	0.74	192.00	2585.00	4685	20230704	-35.97	2050	20231006	46.34	4085	-26.56	20240119	2490	20.48	20240102	10210	-70.62	20230616	2050	46.34	20231006	6.91	N	189690	500	136 억		297685	N	N	0	N	00	N
143	20240404	110744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3005	-15	5	-0.50	480803305	160553	38.27	3005	3040	2955	3925	2115	3020	2994.67	1.09	0	-52729	3126	3072	3021	2967	2916	3100	2995	137	905	500	1810	5	1	27321969	821	15.65	1.16	06	0.59	192.00	2585.00	4685	20230704	-35.86	2050	20231006	46.59	4085	-26.44	20240119	2490	20.68	20240102	10210	-70.57	20230616	2050	46.59	20231006	6.91	N	189690	500	136 억		297685	N	N	0	N	00	N
144	20240404	100744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2995	-25	5	-0.83	195807505	64925	15.48	3005	3040	2995	3925	2115	3020	3015.90	1.09	0	-2497	3126	3072	3021	2967	2916	3100	2995	137	905	500	1810	5	1	27321969	818	15.60	1.16	06	0.24	192.00	2585.00	4685	20230704	-36.07	2050	20231006	46.10	4085	-26.68	20240119	2490	20.28	20240102	10210	-70.67	20230616	2050	46.10	20231006	6.91	N	189690	500	136 억		297685	N	N	0	N	00	N
145	20240404	090744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3030	10	2	0.33	40726065	13505	3.22	3005	3040	3005	3925	2115	3020	3015.63	1.09	0	1367	3126	3072	3021	2967	2916	3100	2995	137	905	500	1810	5	1	27321969	828	15.78	1.17	06	0.05	192.00	2585.00	4685	20230704	-35.33	2050	20231006	47.80	4085	-25.83	20240119	2490	21.69	20240102	10210	-70.32	20230616	2050	47.80	20231006	6.91	N	189690	500	136 억		297685	N	N	0	N	00	N
146	20240403	160743	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3020	5	2	0.17	1255169820	414817	101.96	2980	3075	2970	3915	2115	3015	3025.85	0.80	0	79700	3078	3046	3008	2976	2938	3027	2957	137	900	500	1800	5	1	27321969	825	15.73	1.17	06	1.52	192.00	2585.00	4685	20230704	-35.54	2050	20231006	47.32	4085	-26.07	20240119	2490	21.29	20240102	10210	-70.42	20230616	2050	47.32	20231006	6.90	N	189690	500	136 억		217854	N	N	0	N	00	N
147	20240403	150742	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3035	20	2	0.66	1188073570	392621	96.50	2980	3075	2970	3915	2115	3015	3026.01	0.80	0	74396	3078	3046	3008	2976	2938	3027	2957	137	900	500	1800	5	1	27321969	829	15.81	1.17	06	1.44	192.00	2585.00	4685	20230704	-35.22	2050	20231006	48.05	4085	-25.70	20240119	2490	21.89	20240102	10210	-70.27	20230616	2050	48.05	20231006	6.90	N	189690	500	136 억		217854	N	N	0	N	00	N
148	20240403	140735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3030	15	2	0.50	1092818330	361181	88.77	2980	3075	2970	3915	2115	3015	3025.68	0.80	0	76655	3078	3046	3008	2976	2938	3027	2957	137	900	500	1800	5	1	27321969	828	15.78	1.17	06	1.32	192.00	2585.00	4685	20230704	-35.33	2050	20231006	47.80	4085	-25.83	20240119	2490	21.69	20240102	10210	-70.32	20230616	2050	47.80	20231006	6.90	N	189690	500	136 억		217854	N	N	0	N	00	N
149	20240403	130735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3050	35	2	1.16	1029192345	340208	83.62	2980	3075	2970	3915	2115	3015	3025.19	0.80	0	72439	3078	3046	3008	2976	2938	3027	2957	137	900	500	1800	5	1	27321969	833	15.89	1.18	06	1.25	192.00	2585.00	4685	20230704	-34.90	2050	20231006	48.78	4085	-25.34	20240119	2490	22.49	20240102	10210	-70.13	20230616	2050	48.78	20231006	6.90	N	189690	500	136 억		217854	N	N	0	N	00	N
150	20240403	120734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3040	25	2	0.83	717220840	238046	58.51	2980	3055	2970	3915	2115	3015	3012.95	0.80	0	54566	3078	3046	3008	2976	2938	3027	2957	137	900	500	1800	5	1	27321969	831	15.83	1.18	06	0.87	192.00	2585.00	4685	20230704	-35.11	2050	20231006	48.29	4085	-25.58	20240119	2490	22.09	20240102	10210	-70.23	20230616	2050	48.29	20231006	6.90	N	189690	500	136 억		217854	N	N	0	N	00	N
151	20240403	110738	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3040	25	2	0.83	604120200	200697	49.33	2980	3055	2970	3915	2115	3015	3010.11	0.80	0	42471	3078	3046	3008	2976	2938	3027	2957	137	900	500	1800	5	1	27321969	831	15.83	1.18	06	0.73	192.00	2585.00	4685	20230704	-35.11	2050	20231006	48.29	4085	-25.58	20240119	2490	22.09	20240102	10210	-70.23	20230616	2050	48.29	20231006	6.90	N	189690	500	136 억		217854	N	N	0	N	00	N
152	20240403	100737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3015	0	3	0.00	380115490	126881	31.19	2980	3025	2970	3915	2115	3015	2995.84	0.80	0	56823	3078	3046	3008	2976	2938	3027	2957	137	900	500	1800	5	1	27321969	824	15.70	1.17	06	0.46	192.00	2585.00	4685	20230704	-35.65	2050	20231006	47.07	4085	-26.19	20240119	2490	21.08	20240102	10210	-70.47	20230616	2050	47.07	20231006	6.90	N	189690	500	136 억		217854	N	N	0	N	00	N
153	20240403	090738	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3015	0	3	0.00	86962310	29106	7.15	2980	3015	2980	3915	2115	3015	2987.78	0.80	0	7907	3078	3046	3008	2976	2938	3027	2957	137	900	500	1800	5	1	27321969	824	15.70	1.17	06	0.11	192.00	2585.00	4685	20230704	-35.65	2050	20231006	47.07	4085	-26.19	20240119	2490	21.08	20240102	10210	-70.47	20230616	2050	47.07	20231006	6.90	N	189690	500	136 억		217854	N	N	0	N	00	N
154	20240402	160726	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3015	-25	5	-0.82	1209460585	403954	99.43	3020	3040	2970	3950	2130	3040	2993.78	0.83	0	-9115	3100	3070	3020	2990	2940	3085	3005	137	910	500	1820	5	1	27321969	824	15.70	1.17	06	1.48	192.00	2585.00	4685	20230704	-35.65	2050	20231006	47.07	4085	-26.19	20240119	2490	21.08	20240102	10210	-70.47	20230616	2050	47.07	20231006	6.73	N	189690	500	136 억		226841	N	N	0	N	00	N
155	20240402	150733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3000	-40	5	-1.32	1120991425	374511	92.18	3020	3040	2970	3950	2130	3040	2992.95	0.83	0	-27921	3100	3070	3020	2990	2940	3085	3005	137	910	500	1820	5	1	27321969	820	15.62	1.16	06	1.37	192.00	2585.00	4685	20230704	-35.97	2050	20231006	46.34	4085	-26.56	20240119	2490	20.48	20240102	10210	-70.62	20230616	2050	46.34	20231006	6.73	N	189690	500	136 억		226841	N	N	0	N	00	N
156	20240402	140737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2995	-45	5	-1.48	835774250	278759	68.62	3020	3040	2975	3950	2130	3040	2997.88	0.83	0	-26316	3100	3070	3020	2990	2940	3085	3005	137	910	500	1820	5	1	27321969	818	15.60	1.16	06	1.02	192.00	2585.00	4685	20230704	-36.07	2050	20231006	46.10	4085	-26.68	20240119	2490	20.28	20240102	10210	-70.67	20230616	2050	46.10	20231006	6.73	N	189690	500	136 억		226841	N	N	0	N	00	N
157	20240402	130725	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3000	-40	5	-1.32	775327510	258552	63.64	3020	3040	2975	3950	2130	3040	2998.39	0.83	0	-22574	3100	3070	3020	2990	2940	3085	3005	137	910	500	1820	5	1	27321969	820	15.62	1.16	06	0.95	192.00	2585.00	4685	20230704	-35.97	2050	20231006	46.34	4085	-26.56	20240119	2490	20.48	20240102	10210	-70.62	20230616	2050	46.34	20231006	6.73	N	189690	500	136 억		226841	N	N	0	N	00	N
158	20240402	120722	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3010	-30	5	-0.99	720692725	240313	59.15	3020	3040	2975	3950	2130	3040	2998.61	0.83	0	-15345	3100	3070	3020	2990	2940	3085	3005	137	910	500	1820	5	1	27321969	822	15.68	1.16	06	0.88	192.00	2585.00	4685	20230704	-35.75	2050	20231006	46.83	4085	-26.32	20240119	2490	20.88	20240102	10210	-70.52	20230616	2050	46.83	20231006	6.73	N	189690	500	136 억		226841	N	N	0	N	00	N
159	20240402	110726	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3005	-35	5	-1.15	672225855	224139	55.17	3020	3040	2975	3950	2130	3040	2998.76	0.83	0	-14962	3100	3070	3020	2990	2940	3085	3005	137	910	500	1820	5	1	27321969	821	15.65	1.16	06	0.82	192.00	2585.00	4685	20230704	-35.86	2050	20231006	46.59	4085	-26.44	20240119	2490	20.68	20240102	10210	-70.57	20230616	2050	46.59	20231006	6.73	N	189690	500	136 억		226841	N	N	0	N	00	N
160	20240402	100728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3005	-35	5	-1.15	549522755	183207	45.10	3020	3040	2975	3950	2130	3040	2998.99	0.83	0	-17961	3100	3070	3020	2990	2940	3085	3005	137	910	500	1820	5	1	27321969	821	15.65	1.16	06	0.67	192.00	2585.00	4685	20230704	-35.86	2050	20231006	46.59	4085	-26.44	20240119	2490	20.68	20240102	10210	-70.57	20230616	2050	46.59	20231006	6.73	N	189690	500	136 억		226841	N	N	0	N	00	N
161	20240402	090727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3040	0	3	0.00	65277220	21537	5.30	3020	3040	3015	3950	2130	3040	3029.95	0.83	0	-1065	3100	3070	3020	2990	2940	3085	3005	137	910	500	1820	5	1	27321969	831	15.83	1.18	06	0.08	192.00	2585.00	4685	20230704	-35.11	2050	20231006	48.29	4085	-25.58	20240119	2490	22.09	20240102	10210	-70.23	20230616	2050	48.29	20231006	6.73	N	189690	500	136 억		226841	N	N	0	N	00	N
162	20240401	160725	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3040	65	2	2.18	1211469745	401523	106.06	3005	3050	2970	3865	2085	2975	3017.19	0.38	0	123517	3045	3010	2985	2950	2925	3027	2967	137	890	500	1780	5	1	27321969	831	15.83	1.18	06	1.47	192.00	2585.00	4685	20230704	-35.11	2050	20231006	48.29	4085	-25.58	20240119	2490	22.09	20240102	10210	-70.23	20230616	2050	48.29	20231006	6.42	N	189690	500	136 억		102952	N	N	0	N	00	N
163	20240401	150726	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3030	55	2	1.85	1117126775	370458	97.85	3005	3050	2970	3865	2085	2975	3015.53	0.38	0	119910	3045	3010	2985	2950	2925	3027	2967	137	890	500	1780	5	1	27321969	828	15.78	1.17	06	1.36	192.00	2585.00	4685	20230704	-35.33	2050	20231006	47.80	4085	-25.83	20240119	2490	21.69	20240102	10210	-70.32	20230616	2050	47.80	20231006	6.42	N	189690	500	136 억		102952	N	N	0	N	00	N
164	20240401	140721	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3020	45	2	1.51	980493865	325361	85.94	3005	3050	2970	3865	2085	2975	3013.56	0.38	0	108289	3045	3010	2985	2950	2925	3027	2967	137	890	500	1780	5	1	27321969	825	15.73	1.17	06	1.19	192.00	2585.00	4685	20230704	-35.54	2050	20231006	47.32	4085	-26.07	20240119	2490	21.29	20240102	10210	-70.42	20230616	2050	47.32	20231006	6.42	N	189690	500	136 억		102952	N	N	0	N	00	N
165	20240401	130719	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3035	60	2	2.02	920261490	305396	80.67	3005	3050	2970	3865	2085	2975	3013.34	0.38	0	102940	3045	3010	2985	2950	2925	3027	2967	137	890	500	1780	5	1	27321969	829	15.81	1.17	06	1.12	192.00	2585.00	4685	20230704	-35.22	2050	20231006	48.05	4085	-25.70	20240119	2490	21.89	20240102	10210	-70.27	20230616	2050	48.05	20231006	6.42	N	189690	500	136 억		102952	N	N	0	N	00	N
166	20240401	120726	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3025	50	2	1.68	863629420	286709	75.73	3005	3050	2970	3865	2085	2975	3012.22	0.38	0	94573	3045	3010	2985	2950	2925	3027	2967	137	890	500	1780	5	1	27321969	826	15.76	1.17	06	1.05	192.00	2585.00	4685	20230704	-35.43	2050	20231006	47.56	4085	-25.95	20240119	2490	21.49	20240102	10210	-70.37	20230616	2050	47.56	20231006	6.42	N	189690	500	136 억		102952	N	N	0	N	00	N
167	20240401	110725	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3035	60	2	2.02	790460350	262558	69.35	3005	3050	2970	3865	2085	2975	3010.61	0.38	0	91962	3045	3010	2985	2950	2925	3027	2967	137	890	500	1780	5	1	27321969	829	15.81	1.17	06	0.96	192.00	2585.00	4685	20230704	-35.22	2050	20231006	48.05	4085	-25.70	20240119	2490	21.89	20240102	10210	-70.27	20230616	2050	48.05	20231006	6.42	N	189690	500	136 억		102952	N	N	0	N	00	N
168	20240401	100721	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3010	35	2	1.18	507183430	169066	44.66	3005	3030	2970	3865	2085	2975	2999.91	0.38	0	88279	3045	3010	2985	2950	2925	3027	2967	137	890	500	1780	5	1	27321969	822	15.68	1.16	06	0.62	192.00	2585.00	4685	20230704	-35.75	2050	20231006	46.83	4085	-26.32	20240119	2490	20.88	20240102	10210	-70.52	20230616	2050	46.83	20231006	6.42	N	189690	500	136 억		102952	N	N	0	N	00	N
169	20240401	090721	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3000	25	2	0.84	110794305	36769	9.71	3005	3030	2985	3865	2085	2975	3013.25	0.38	0	17991	3045	3010	2985	2950	2925	3027	2967	137	890	500	1780	5	1	27321969	820	15.62	1.16	06	0.13	192.00	2585.00	4685	20230704	-35.97	2050	20231006	46.34	4085	-26.56	20240119	2490	20.48	20240102	10210	-70.62	20230616	2050	46.34	20231006	6.42	N	189690	500	136 억		102952	N	N	0	N	00	N