KissMeData/393210/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	161304	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8210	360	2	4.59	39614939960	4599482	564.24	7850	9100	7600	10200	5500	7850	8613.38	0.00	0	135069	8536	8192	7806	7462	7076	8365	7635	77	2350	500	4710	10	1	15356544	1261	36.33	3.97	12	29.95	226.00	2069.00	9100	20240430	-9.78	3500	20230809	134.57	9100	-9.78	20240430	3930	108.91	20240201	18200	-54.89	20230614	3500	134.57	20230809	8.56	N	393210	500	76 억		0	N	N	160	N	00	N
3	20240430	151315	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8400	550	2	7.01	38810203020	4502077	552.30	7850	9100	7600	10200	5500	7850	8620.67	0.00	0	132217	8536	8192	7806	7462	7076	8365	7635	77	2350	500	4710	10	1	15356544	1290	37.17	4.06	12	29.32	226.00	2069.00	9100	20240430	-7.69	3500	20230809	140.00	9100	-7.69	20240430	3930	113.74	20240201	18200	-53.85	20230614	3500	140.00	20230809	8.56	N	393210	500	76 억		0	N	N	0	N	00	N
4	20240430	141322	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8320	470	2	5.99	36946540160	4278570	524.88	7850	9100	7600	10200	5500	7850	8635.43	0.00	0	130025	8536	8192	7806	7462	7076	8365	7635	77	2350	500	4710	10	1	15356544	1278	36.81	4.02	12	27.86	226.00	2069.00	9100	20240430	-8.57	3500	20230809	137.71	9100	-8.57	20240430	3930	111.70	20240201	18200	-54.29	20230614	3500	137.71	20230809	8.56	N	393210	500	76 억		0	N	N	0	N	00	N
5	20240430	131318	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8380	530	2	6.75	32925327220	3798764	466.02	7850	9100	7600	10200	5500	7850	8667.59	0.00	0	36569	8536	8192	7806	7462	7076	8365	7635	77	2350	500	4710	10	1	15356544	1287	37.08	4.05	12	24.74	226.00	2069.00	9100	20240430	-7.91	3500	20230809	139.43	9100	-7.91	20240430	3930	113.23	20240201	18200	-53.96	20230614	3500	139.43	20230809	8.56	N	393210	500	76 억		0	N	N	0	N	00	N
6	20240430	121314	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8010	160	2	2.04	3564592730	449221	55.11	7850	8150	7600	10200	5500	7850	7935.24	0.00	0	47461	8536	8192	7806	7462	7076	8365	7635	77	2350	500	4710	10	1	15356544	1230	35.44	3.87	12	2.93	226.00	2069.00	8500	20240422	-5.76	3500	20230809	128.86	8500	-5.76	20240422	3930	103.82	20240201	18200	-55.99	20230614	3500	128.86	20230809	8.56	N	393210	500	76 억		0	N	N	0	N	00	N
7	20240430	111309	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7960	110	2	1.40	1786508620	228837	28.07	7850	7980	7600	10200	5500	7850	7806.72	0.00	0	20587	8536	8192	7806	7462	7076	8365	7635	77	2350	500	4710	10	1	15356544	1222	35.22	3.85	12	1.49	226.00	2069.00	8500	20240422	-6.35	3500	20230809	127.43	8500	-6.35	20240422	3930	102.54	20240201	18200	-56.26	20230614	3500	127.43	20230809	8.56	N	393210	500	76 억		0	N	N	0	N	00	N
8	20240430	101309	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7890	40	2	0.51	1137674340	146832	18.01	7850	7890	7600	10200	5500	7850	7747.47	0.00	0	8695	8536	8192	7806	7462	7076	8365	7635	77	2350	500	4710	10	1	15356544	1212	34.91	3.81	12	0.96	226.00	2069.00	8500	20240422	-7.18	3500	20230809	125.43	8500	-7.18	20240422	3930	100.76	20240201	18200	-56.65	20230614	3500	125.43	20230809	8.56	N	393210	500	76 억		0	N	N	0	N	00	N
9	20240430	091320	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7710	-140	5	-1.78	400087430	51665	6.34	7850	7850	7650	10200	5500	7850	7741.87	0.00	0	6862	8536	8192	7806	7462	7076	8365	7635	77	2350	500	4710	10	1	15356544	1184	34.12	3.73	12	0.34	226.00	2069.00	8500	20240422	-9.29	3500	20230809	120.29	8500	-9.29	20240422	3930	96.18	20240201	18200	-57.64	20230614	3500	120.29	20230809	8.56	N	393210	500	76 억		0	N	N	0	N	00	N
10	20240429	161259	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7850	10	2	0.13	6356604290	810628	31.53	7800	8150	7420	10190	5490	7840	7841.56	0.00	0	15884	8766	8302	7976	7512	7186	8140	7350	77	2350	500	4700	10	1	15356544	1205	34.73	3.79	12	5.28	226.00	2069.00	8500	20240422	-7.65	3500	20230809	124.29	8500	-7.65	20240422	3930	99.75	20240201	18200	-56.87	20230614	3500	124.29	20230809	8.52	N	393210	500	76 억		0	N	N	3	N	00	N
11	20240429	151310	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7850	10	2	0.13	5981711460	762934	29.67	7800	8150	7420	10190	5490	7840	7840.40	0.00	0	14619	8766	8302	7976	7512	7186	8140	7350	77	2350	500	4700	10	1	15356544	1205	34.73	3.79	12	4.97	226.00	2069.00	8500	20240422	-7.65	3500	20230809	124.29	8500	-7.65	20240422	3930	99.75	20240201	18200	-56.87	20230614	3500	124.29	20230809	8.52	N	393210	500	76 억		0	N	N	3	N	00	N
12	20240429	141222	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7650	-190	5	-2.42	5155274550	655536	25.50	7800	8150	7420	10190	5490	7840	7864.22	0.00	0	8869	8766	8302	7976	7512	7186	8140	7350	77	2350	500	4700	10	1	15356544	1175	33.85	3.70	12	4.27	226.00	2069.00	8500	20240422	-10.00	3500	20230809	118.57	8500	-10.00	20240422	3930	94.66	20240201	18200	-57.97	20230614	3500	118.57	20230809	8.52	N	393210	500	76 억		0	N	N	3	N	00	N
13	20240429	131308	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7910	70	2	0.89	3553462000	446649	17.37	7800	8150	7720	10190	5490	7840	7955.86	0.00	0	56798	8766	8302	7976	7512	7186	8140	7350	77	2350	500	4700	10	1	15356544	1215	35.00	3.82	12	2.91	226.00	2069.00	8500	20240422	-6.94	3500	20230809	126.00	8500	-6.94	20240422	3930	101.27	20240201	18200	-56.54	20230614	3500	126.00	20230809	8.52	N	393210	500	76 억		0	N	N	3	N	00	N
14	20240429	121308	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7950	110	2	1.40	3371867800	423709	16.48	7800	8150	7720	10190	5490	7840	7958.01	0.00	0	56998	8766	8302	7976	7512	7186	8140	7350	77	2350	500	4700	10	1	15356544	1221	35.18	3.84	12	2.76	226.00	2069.00	8500	20240422	-6.47	3500	20230809	127.14	8500	-6.47	20240422	3930	102.29	20240201	18200	-56.32	20230614	3500	127.14	20230809	8.52	N	393210	500	76 억		0	N	N	3	N	00	N
15	20240429	111238	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7910	70	2	0.89	3187167500	400350	15.57	7800	8150	7720	10190	5490	7840	7960.99	0.00	0	53800	8766	8302	7976	7512	7186	8140	7350	77	2350	500	4700	10	1	15356544	1215	35.00	3.82	12	2.61	226.00	2069.00	8500	20240422	-6.94	3500	20230809	126.00	8500	-6.94	20240422	3930	101.27	20240201	18200	-56.54	20230614	3500	126.00	20230809	8.52	N	393210	500	76 억		0	N	N	3	N	00	N
16	20240429	101307	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7910	70	2	0.89	2376093060	298756	11.62	7800	8150	7720	10190	5490	7840	7953.33	0.00	0	42083	8766	8302	7976	7512	7186	8140	7350	77	2350	500	4700	10	1	15356544	1215	35.00	3.82	12	1.95	226.00	2069.00	8500	20240422	-6.94	3500	20230809	126.00	8500	-6.94	20240422	3930	101.27	20240201	18200	-56.54	20230614	3500	126.00	20230809	8.52	N	393210	500	76 억		0	N	N	3	N	00	N
17	20240429	091308	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7990	150	2	1.91	970711750	121769	4.74	7800	8150	7720	10190	5490	7840	7971.87	0.00	0	33830	8766	8302	7976	7512	7186	8140	7350	77	2350	500	4700	10	1	15356544	1227	35.35	3.86	12	0.79	226.00	2069.00	8500	20240422	-6.00	3500	20230809	128.29	8500	-6.00	20240422	3930	103.31	20240201	18200	-56.10	20230614	3500	128.29	20230809	8.52	N	393210	500	76 억		0	N	N	3	N	00	N
18	20240426	161302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	160	2	2.08	20438174840	2559284	205.31	7970	8440	7650	9980	5380	7680	7986.36	0.00	0	-126854	8526	8102	7876	7452	7226	7990	7340	77	2300	500	4600	10	1	15356544	1204	34.69	3.79	12	16.67	226.00	2069.00	8500	20240422	-7.76	3500	20230809	124.00	8500	-7.76	20240422	3930	99.49	20240201	21900	-64.20	20230426	3500	124.00	20230809	7.59	N	393210	500	76 억		0	N	N	3	N	00	N
19	20240426	151304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	190	2	2.47	20135862240	2520723	202.22	7970	8440	7650	9980	5380	7680	7988.13	0.00	0	-127114	8526	8102	7876	7452	7226	7990	7340	77	2300	500	4600	10	1	15356544	1209	34.82	3.80	12	16.41	226.00	2069.00	8500	20240422	-7.41	3500	20230809	124.86	8500	-7.41	20240422	3930	100.25	20240201	21900	-64.06	20230426	3500	124.86	20230809	7.59	N	393210	500	76 억		0	N	N	0	N	00	N
20	20240426	141302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	300	2	3.91	19086614800	2386856	191.48	7970	8440	7650	9980	5380	7680	7996.55	0.00	0	-114337	8526	8102	7876	7452	7226	7990	7340	77	2300	500	4600	10	1	15356544	1225	35.31	3.86	12	15.54	226.00	2069.00	8500	20240422	-6.12	3500	20230809	128.00	8500	-6.12	20240422	3930	103.05	20240201	21900	-63.56	20230426	3500	128.00	20230809	7.59	N	393210	500	76 억		0	N	N	0	N	00	N
21	20240426	131302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	140	2	1.82	17732600070	2216077	177.78	7970	8440	7650	9980	5380	7680	8001.80	0.00	0	-123647	8526	8102	7876	7452	7226	7990	7340	77	2300	500	4600	10	1	15356544	1201	34.60	3.78	12	14.43	226.00	2069.00	8500	20240422	-8.00	3500	20230809	123.43	8500	-8.00	20240422	3930	98.98	20240201	21900	-64.29	20230426	3500	123.43	20230809	7.59	N	393210	500	76 억		0	N	N	0	N	00	N
22	20240426	121300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	50	2	0.65	17285295120	2158523	173.16	7970	8440	7650	9980	5380	7680	8007.93	0.00	0	-123106	8526	8102	7876	7452	7226	7990	7340	77	2300	500	4600	10	1	15356544	1187	34.20	3.74	12	14.06	226.00	2069.00	8500	20240422	-9.06	3500	20230809	120.86	8500	-9.06	20240422	3930	96.69	20240201	21900	-64.70	20230426	3500	120.86	20230809	7.59	N	393210	500	76 억		0	N	N	0	N	00	N
23	20240426	111254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	70	2	0.91	16633460840	2074248	166.40	7970	8440	7680	9980	5380	7680	8019.03	0.00	0	-122357	8526	8102	7876	7452	7226	7990	7340	77	2300	500	4600	10	1	15356544	1190	34.29	3.75	12	13.51	226.00	2069.00	8500	20240422	-8.82	3500	20230809	121.43	8500	-8.82	20240422	3930	97.20	20240201	21900	-64.61	20230426	3500	121.43	20230809	7.59	N	393210	500	76 억		0	N	N	0	N	00	N
24	20240426	101259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	160	2	2.08	13296923410	1645393	132.00	7970	8440	7840	9980	5380	7680	8081.31	0.00	0	-82266	8526	8102	7876	7452	7226	7990	7340	77	2300	500	4600	10	1	15356544	1204	34.69	3.79	12	10.71	226.00	2069.00	8500	20240422	-7.76	3500	20230809	124.00	8500	-7.76	20240422	3930	99.49	20240201	21900	-64.20	20230426	3500	124.00	20230809	7.59	N	393210	500	76 억		0	N	N	0	N	00	N
25	20240426	091303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	390	2	5.08	5748558340	704168	56.49	7970	8440	7920	9980	5380	7680	8163.62	0.00	0	-37744	8526	8102	7876	7452	7226	7990	7340	77	2300	500	4600	10	1	15356544	1239	35.71	3.90	12	4.59	226.00	2069.00	8500	20240422	-5.06	3500	20230809	130.57	8500	-5.06	20240422	3930	105.34	20240201	21900	-63.15	20230426	3500	130.57	20230809	7.59	N	393210	500	76 억		0	N	N	0	N	00	N
26	20240425	161253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-320	5	-4.00	9693655020	1219212	52.56	8050	8300	7650	10400	5600	8000	7951.22	0.49	0	-105430	8820	8410	7790	7380	6760	8615	7585	77	2400	500	4800	10	1	15356544	1179	33.98	3.71	12	7.94	226.00	2069.00	8500	20240422	-9.65	3500	20230809	119.43	8500	-9.65	20240422	3930	95.42	20240201	21900	-64.93	20230426	3500	119.43	20230809	7.31	N	393210	500	76 억		75964	N	N	0	N	00	N
27	20240425	151259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-300	5	-3.75	9341171330	1173337	50.59	8050	8300	7700	10400	5600	8000	7961.15	0.49	0	-104590	8820	8410	7790	7380	6760	8615	7585	77	2400	500	4800	10	1	15356544	1182	34.07	3.72	12	7.64	226.00	2069.00	8500	20240422	-9.41	3500	20230809	120.00	8500	-9.41	20240422	3930	95.93	20240201	21900	-64.84	20230426	3500	120.00	20230809	7.31	N	393210	500	76 억		75964	N	N	0	N	00	N
28	20240425	141256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-180	5	-2.25	8538536900	1069952	46.13	8050	8300	7720	10400	5600	8000	7980.27	0.49	0	-102335	8820	8410	7790	7380	6760	8615	7585	77	2400	500	4800	10	1	15356544	1201	34.60	3.78	12	6.97	226.00	2069.00	8500	20240422	-8.00	3500	20230809	123.43	8500	-8.00	20240422	3930	98.98	20240201	21900	-64.29	20230426	3500	123.43	20230809	7.31	N	393210	500	76 억		75964	N	N	0	N	00	N
29	20240425	131256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	-140	5	-1.75	8144679890	1019613	43.96	8050	8300	7720	10400	5600	8000	7987.99	0.49	0	-99195	8820	8410	7790	7380	6760	8615	7585	77	2400	500	4800	10	1	15356544	1207	34.78	3.80	12	6.64	226.00	2069.00	8500	20240422	-7.53	3500	20230809	124.57	8500	-7.53	20240422	3930	100.00	20240201	21900	-64.11	20230426	3500	124.57	20230809	7.31	N	393210	500	76 억		75964	N	N	0	N	00	N
30	20240425	121252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	0	3	0.00	7169476400	896087	38.63	8050	8300	7720	10400	5600	8000	8000.87	0.49	0	-106438	8820	8410	7790	7380	6760	8615	7585	77	2400	500	4800	10	1	15356544	1229	35.40	3.87	12	5.84	226.00	2069.00	8500	20240422	-5.88	3500	20230809	128.57	8500	-5.88	20240422	3930	103.56	20240201	21900	-63.47	20230426	3500	128.57	20230809	7.31	N	393210	500	76 억		75964	N	N	0	N	00	N
31	20240425	111254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	-60	5	-0.75	5923780950	741350	31.96	8050	8300	7720	10400	5600	8000	7990.51	0.49	0	-131566	8820	8410	7790	7380	6760	8615	7585	77	2400	500	4800	10	1	15356544	1219	35.13	3.84	12	4.83	226.00	2069.00	8500	20240422	-6.59	3500	20230809	126.86	8500	-6.59	20240422	3930	102.04	20240201	21900	-63.74	20230426	3500	126.86	20230809	7.31	N	393210	500	76 억		75964	N	N	0	N	00	N
32	20240425	101254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	-40	5	-0.50	3106590810	392004	16.90	8050	8120	7720	10400	5600	8000	7924.61	0.49	0	-88054	8820	8410	7790	7380	6760	8615	7585	77	2400	500	4800	10	1	15356544	1222	35.22	3.85	12	2.55	226.00	2069.00	8500	20240422	-6.35	3500	20230809	127.43	8500	-6.35	20240422	3930	102.54	20240201	21900	-63.65	20230426	3500	127.43	20230809	7.31	N	393210	500	76 억		75964	N	N	0	N	00	N
33	20240425	091258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-170	5	-2.12	1247724540	158584	6.84	8050	8050	7720	10400	5600	8000	7866.67	0.49	0	-49603	8820	8410	7790	7380	6760	8615	7585	77	2400	500	4800	10	1	15356544	1202	34.65	3.78	12	1.03	226.00	2069.00	8500	20240422	-7.88	3500	20230809	123.71	8500	-7.88	20240422	3930	99.24	20240201	21900	-64.25	20230426	3500	123.71	20230809	7.31	N	393210	500	76 억		75964	N	N	0	N	00	N
34	20240424	161234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	690	2	9.44	17772371110	2294578	159.55	7390	8200	7170	9500	5120	7310	7745.57	0.13	0	78874	8043	7676	7493	7126	6943	7585	7035	77	2190	500	4380	10	1	15356544	1229	35.40	3.87	12	14.94	226.00	2069.00	8500	20240422	-5.88	3500	20230809	128.57	8500	-5.88	20240422	3930	103.56	20240201	21900	-63.47	20230426	3500	128.57	20230809	7.26	N	393210	500	76 억		20232	N	N	80	N	00	N
35	20240424	151251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	610	2	8.34	17036753670	2202145	153.13	7390	8200	7170	9500	5120	7310	7737.27	0.13	0	71951	8043	7676	7493	7126	6943	7585	7035	77	2190	500	4380	10	1	15356544	1216	35.04	3.83	12	14.34	226.00	2069.00	8500	20240422	-6.82	3500	20230809	126.29	8500	-6.82	20240422	3930	101.53	20240201	21900	-63.84	20230426	3500	126.29	20230809	7.26	N	393210	500	76 억		20232	N	N	80	N	00	N
36	20240424	141253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	530	2	7.25	10456578090	1377387	95.78	7390	7950	7170	9500	5120	7310	7592.48	0.13	0	-9780	8043	7676	7493	7126	6943	7585	7035	77	2190	500	4380	10	1	15356544	1204	34.69	3.79	12	8.97	226.00	2069.00	8500	20240422	-7.76	3500	20230809	124.00	8500	-7.76	20240422	3930	99.49	20240201	21900	-64.20	20230426	3500	124.00	20230809	7.26	N	393210	500	76 억		20232	N	N	80	N	00	N
37	20240424	131256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	40	2	0.55	7129679520	949793	66.04	7390	7750	7170	9500	5120	7310	7507.45	0.13	0	-26569	8043	7676	7493	7126	6943	7585	7035	77	2190	500	4380	10	1	15356544	1129	32.52	3.55	12	6.18	226.00	2069.00	8500	20240422	-13.53	3500	20230809	110.00	8500	-13.53	20240422	3930	87.02	20240201	21900	-66.44	20230426	3500	110.00	20230809	7.26	N	393210	500	76 억		20232	N	N	80	N	00	N
38	20240424	121250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	260	2	3.56	6362347520	847286	58.92	7390	7750	7170	9500	5120	7310	7510.10	0.13	0	-13438	8043	7676	7493	7126	6943	7585	7035	77	2190	500	4380	10	1	15356544	1162	33.50	3.66	12	5.52	226.00	2069.00	8500	20240422	-10.94	3500	20230809	116.29	8500	-10.94	20240422	3930	92.62	20240201	21900	-65.43	20230426	3500	116.29	20230809	7.26	N	393210	500	76 억		20232	N	N	80	N	00	N
39	20240424	111248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	370	2	5.06	5732739290	764418	53.15	7390	7750	7170	9500	5120	7310	7500.55	0.13	0	-19823	8043	7676	7493	7126	6943	7585	7035	77	2190	500	4380	10	1	15356544	1179	33.98	3.71	12	4.98	226.00	2069.00	8500	20240422	-9.65	3500	20230809	119.43	8500	-9.65	20240422	3930	95.42	20240201	21900	-64.93	20230426	3500	119.43	20230809	7.26	N	393210	500	76 억		20232	N	N	80	N	00	N
40	20240424	101245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	20	2	0.27	1913554200	262142	18.23	7390	7410	7170	9500	5120	7310	7299.51	0.13	0	-3071	8043	7676	7493	7126	6943	7585	7035	77	2190	500	4380	10	1	15356544	1126	32.43	3.54	12	1.71	226.00	2069.00	8500	20240422	-13.76	3500	20230809	109.43	8500	-13.76	20240422	3930	86.51	20240201	21900	-66.53	20230426	3500	109.43	20230809	7.26	N	393210	500	76 억		20232	N	N	80	N	00	N
41	20240424	091250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-20	5	-0.27	952930810	130713	9.09	7390	7410	7170	9500	5120	7310	7289.58	0.13	0	1233	8043	7676	7493	7126	6943	7585	7035	77	2190	500	4380	10	1	15356544	1119	32.26	3.52	12	0.85	226.00	2069.00	8500	20240422	-14.24	3500	20230809	108.29	8500	-14.24	20240422	3930	85.50	20240201	21900	-66.71	20230426	3500	108.29	20230809	7.26	N	393210	500	76 억		20232	N	N	80	N	00	N
42	20240423	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	-360	5	-4.69	10785321410	1425224	17.64	7600	7860	7310	9970	5370	7670	7568.84	0.48	0	-53668	9190	8430	7740	6980	6290	8810	7360	77	2300	500	4600	10	1	15356544	1123	32.35	3.53	12	9.28	226.00	2069.00	8500	20240422	-14.00	3500	20230809	108.86	8500	-14.00	20240422	3930	86.01	20240201	21900	-66.62	20230426	3500	108.86	20230809	6.35	N	393210	500	76 억		73037	N	N	80	N	00	N
43	20240423	151245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	-100	5	-1.30	9950510930	1312118	16.24	7600	7860	7320	9970	5370	7670	7583.53	0.48	0	-70882	9190	8430	7740	6980	6290	8810	7360	77	2300	500	4600	10	1	15356544	1162	33.50	3.66	12	8.54	226.00	2069.00	8500	20240422	-10.94	3500	20230809	116.29	8500	-10.94	20240422	3930	92.62	20240201	21900	-65.43	20230426	3500	116.29	20230809	6.35	N	393210	500	76 억		73037	N	N	160	N	00	N
44	20240423	141243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-220	5	-2.87	8496771820	1117054	13.83	7600	7860	7420	9970	5370	7670	7606.40	0.48	0	-74242	9190	8430	7740	6980	6290	8810	7360	77	2300	500	4600	10	1	15356544	1144	32.96	3.60	12	7.27	226.00	2069.00	8500	20240422	-12.35	3500	20230809	112.86	8500	-12.35	20240422	3930	89.57	20240201	21900	-65.98	20230426	3500	112.86	20230809	6.35	N	393210	500	76 억		73037	N	N	160	N	00	N
45	20240423	131242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	-70	5	-0.91	7981304670	1048558	12.98	7600	7860	7420	9970	5370	7670	7611.68	0.48	0	-76198	9190	8430	7740	6980	6290	8810	7360	77	2300	500	4600	10	1	15356544	1167	33.63	3.67	12	6.83	226.00	2069.00	8500	20240422	-10.59	3500	20230809	117.14	8500	-10.59	20240422	3930	93.38	20240201	21900	-65.30	20230426	3500	117.14	20230809	6.35	N	393210	500	76 억		73037	N	N	160	N	00	N
46	20240423	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	-120	5	-1.56	7486274450	983559	12.17	7600	7860	7420	9970	5370	7670	7611.40	0.48	0	-72860	9190	8430	7740	6980	6290	8810	7360	77	2300	500	4600	10	1	15356544	1159	33.41	3.65	12	6.40	226.00	2069.00	8500	20240422	-11.18	3500	20230809	115.71	8500	-11.18	20240422	3930	92.11	20240201	21900	-65.53	20230426	3500	115.71	20230809	6.35	N	393210	500	76 억		73037	N	N	160	N	00	N
47	20240423	111242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	-110	5	-1.43	6930626810	910238	11.27	7600	7860	7420	9970	5370	7670	7614.07	0.48	0	-68107	9190	8430	7740	6980	6290	8810	7360	77	2300	500	4600	10	1	15356544	1161	33.45	3.65	12	5.93	226.00	2069.00	8500	20240422	-11.06	3500	20230809	116.00	8500	-11.06	20240422	3930	92.37	20240201	21900	-65.48	20230426	3500	116.00	20230809	6.35	N	393210	500	76 억		73037	N	N	160	N	00	N
48	20240423	101239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	-140	5	-1.83	5749793090	752459	9.31	7600	7860	7490	9970	5370	7670	7641.33	0.48	0	-78234	9190	8430	7740	6980	6290	8810	7360	77	2300	500	4600	10	1	15356544	1156	33.32	3.64	12	4.90	226.00	2069.00	8500	20240422	-11.41	3500	20230809	115.14	8500	-11.41	20240422	3930	91.60	20240201	21900	-65.62	20230426	3500	115.14	20230809	6.35	N	393210	500	76 억		73037	N	N	160	N	00	N
49	20240423	091242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-30	5	-0.39	2283603640	297028	3.68	7600	7860	7590	9970	5370	7670	7688.19	0.48	0	-23219	9190	8430	7740	6980	6290	8810	7360	77	2300	500	4600	10	1	15356544	1173	33.81	3.69	12	1.93	226.00	2069.00	8500	20240422	-10.12	3500	20230809	118.29	8500	-10.12	20240422	3930	94.40	20240201	21900	-65.11	20230426	3500	118.29	20230809	6.35	N	393210	500	76 억		73037	N	N	160	N	00	N
50	20240422	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	710	2	10.20	63817298920	8018157	198.40	7050	8500	7050	9040	4880	6960	7959.50	0.00	0	124874	8180	7570	7050	6440	5920	7875	6745	77	2080	500	4170	10	1	15356544	1178	33.94	3.71	12	52.21	226.00	2069.00	8500	20240422	-9.76	3500	20230809	119.14	8500	-9.76	20240422	3930	95.17	20240201	21900	-64.98	20230426	3500	119.14	20230809	6.13	N	393210	500	76 억		0	N	N	160	N	00	N
51	20240422	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	720	2	10.34	62705521070	7873507	194.82	7050	8500	7050	9040	4880	6960	7964.12	0.00	0	130943	8180	7570	7050	6440	5920	7875	6745	77	2080	500	4170	10	1	15356544	1179	33.98	3.71	12	51.27	226.00	2069.00	8500	20240422	-9.65	3500	20230809	119.43	8500	-9.65	20240422	3930	95.42	20240201	21900	-64.93	20230426	3500	119.43	20230809	6.13	N	393210	500	76 억		0	N	N	823	N	00	N
52	20240422	141236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	1050	2	15.09	57384016590	7194904	178.03	7050	8500	7050	9040	4880	6960	7975.65	0.00	0	21682	8180	7570	7050	6440	5920	7875	6745	77	2080	500	4170	10	1	15356544	1230	35.44	3.87	12	46.85	226.00	2069.00	8500	20240422	-5.76	3500	20230809	128.86	8500	-5.76	20240422	3930	103.82	20240201	21900	-63.42	20230426	3500	128.86	20230809	6.13	N	393210	500	76 억		0	N	N	823	N	00	N
53	20240422	131232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	1310	2	18.82	49815055920	6266041	155.04	7050	8500	7050	9040	4880	6960	7950.00	0.00	0	-2479	8180	7570	7050	6440	5920	7875	6745	77	2080	500	4170	10	1	15356544	1270	36.59	4.00	12	40.80	226.00	2069.00	8500	20240422	-2.71	3500	20230809	136.29	8500	-2.71	20240422	3930	110.43	20240201	21900	-62.24	20230426	3500	136.29	20230809	6.13	N	393210	500	76 억		0	N	N	823	N	00	N
54	20240422	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	1290	2	18.53	44746179470	5643437	139.64	7050	8500	7050	9040	4880	6960	7928.89	0.00	0	-55889	8180	7570	7050	6440	5920	7875	6745	77	2080	500	4170	10	1	15356544	1267	36.50	3.99	12	36.75	226.00	2069.00	8500	20240422	-2.94	3500	20230809	135.71	8500	-2.94	20240422	3930	109.92	20240201	21900	-62.33	20230426	3500	135.71	20230809	6.13	N	393210	500	76 억		0	N	N	823	N	00	N
55	20240422	111234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	960	2	13.79	23072977350	3013528	74.56	7050	8100	7050	9040	4880	6960	7656.47	0.00	0	108362	8180	7570	7050	6440	5920	7875	6745	77	2080	500	4170	10	1	15356544	1216	35.04	3.83	12	19.62	226.00	2069.00	8100	20240422	-2.22	3500	20230809	126.29	8100	-2.22	20240422	3930	101.53	20240201	21900	-63.84	20230426	3500	126.29	20230809	6.13	N	393210	500	76 억		0	N	N	823	N	00	N
56	20240422	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	720	2	10.34	9094732640	1229029	30.41	7050	7820	7050	9040	4880	6960	7399.93	0.00	0	75100	8180	7570	7050	6440	5920	7875	6745	77	2080	500	4170	10	1	15356544	1179	33.98	3.71	12	8.00	226.00	2069.00	8070	20230921	-4.83	3500	20230809	119.43	7820	-1.79	20240422	3930	95.42	20240201	21900	-64.93	20230426	3500	119.43	20230809	6.13	N	393210	500	76 억		0	N	N	823	N	00	N
57	20240422	091235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	260	2	3.74	3295679810	451056	11.16	7050	7500	7050	9040	4880	6960	7306.59	0.00	0	36290	8180	7570	7050	6440	5920	7875	6745	77	2080	500	4170	10	1	15356544	1109	31.95	3.49	12	2.94	226.00	2069.00	8070	20230921	-10.53	3500	20230809	106.29	7660	-5.74	20240419	3930	83.72	20240201	21900	-67.03	20230426	3500	106.29	20230809	6.13	N	393210	500	76 억		0	N	N	823	N	00	N
58	20240419	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	200	2	2.96	28697655970	4013707	187.66	6860	7660	6530	8780	4740	6760	7150.03	0.25	0	-141868	7460	7110	6600	6250	5740	7285	6425	77	2020	500	4050	10	1	15356544	1069	30.80	3.36	12	26.14	226.00	2069.00	8070	20230921	-13.75	3500	20230809	98.86	7660	-9.14	20240419	3930	77.10	20240201	22350	-68.86	20230419	3500	98.86	20230809	6.00	N	393210	500	76 억		38874	N	N	823	N	00	N
59	20240419	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	330	2	4.88	28110866880	3929842	183.74	6860	7660	6530	8780	4740	6760	7153.23	0.25	0	-157729	7460	7110	6600	6250	5740	7285	6425	77	2020	500	4050	10	1	15356544	1089	31.37	3.43	12	25.59	226.00	2069.00	8070	20230921	-12.14	3500	20230809	102.57	7660	-7.44	20240419	3930	80.41	20240201	22350	-68.28	20230419	3500	102.57	20230809	6.00	N	393210	500	76 억		38874	N	N	179	N	00	N
60	20240419	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	410	2	6.07	24543894180	3423910	160.09	6860	7660	6530	8780	4740	6760	7168.44	0.25	0	-200652	7460	7110	6600	6250	5740	7285	6425	77	2020	500	4050	10	1	15356544	1101	31.73	3.47	12	22.30	226.00	2069.00	8070	20230921	-11.15	3500	20230809	104.86	7660	-6.40	20240419	3930	82.44	20240201	22350	-67.92	20230419	3500	104.86	20230809	6.00	N	393210	500	76 억		38874	N	N	179	N	00	N
61	20240419	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	310	2	4.59	10257018620	1486322	69.49	6860	7200	6530	8780	4740	6760	6900.98	0.25	0	-102781	7460	7110	6600	6250	5740	7285	6425	77	2020	500	4050	10	1	15356544	1086	31.28	3.42	12	9.68	226.00	2069.00	8070	20230921	-12.39	3500	20230809	102.00	7200	-1.81	20240419	3930	79.90	20240201	22350	-68.37	20230419	3500	102.00	20230809	6.00	N	393210	500	76 억		38874	N	N	179	N	00	N
62	20240419	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	40	2	0.59	8530516240	1238454	57.90	6860	7200	6530	8780	4740	6760	6888.08	0.25	0	-87797	7460	7110	6600	6250	5740	7285	6425	77	2020	500	4050	10	1	15356544	1044	30.09	3.29	12	8.06	226.00	2069.00	8070	20230921	-15.74	3500	20230809	94.29	7200	-5.56	20240419	3930	73.03	20240201	22350	-69.57	20230419	3500	94.29	20230809	6.00	N	393210	500	76 억		38874	N	N	179	N	00	N
63	20240419	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-120	5	-1.78	7793078910	1129095	52.79	6860	7200	6530	8780	4740	6760	6902.11	0.25	0	-90351	7460	7110	6600	6250	5740	7285	6425	77	2020	500	4050	10	1	15356544	1020	29.38	3.21	12	7.35	226.00	2069.00	8070	20230921	-17.72	3500	20230809	89.71	7200	-7.78	20240419	3930	68.96	20240201	22350	-70.29	20230419	3500	89.71	20230809	6.00	N	393210	500	76 억		38874	N	N	179	N	00	N
64	20240419	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	120	2	1.78	6550006270	943406	44.11	6860	7200	6530	8780	4740	6760	6943.02	0.25	0	-97625	7460	7110	6600	6250	5740	7285	6425	77	2020	500	4050	10	1	15356544	1057	30.44	3.33	12	6.14	226.00	2069.00	8070	20230921	-14.75	3500	20230809	96.57	7200	-4.44	20240419	3930	75.06	20240201	22350	-69.22	20230419	3500	96.57	20230809	6.00	N	393210	500	76 억		38874	N	N	179	N	00	N
65	20240419	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	90	2	1.33	1490065300	220196	10.30	6860	7030	6530	8780	4740	6760	6767.01	0.25	0	-207	7460	7110	6600	6250	5740	7285	6425	77	2020	500	4050	10	1	15356544	1052	30.31	3.31	12	1.43	226.00	2069.00	8070	20230921	-15.12	3500	20230809	95.71	7170	-4.46	20240416	3930	74.30	20240201	22350	-69.35	20230419	3500	95.71	20230809	6.00	N	393210	500	76 억		38874	N	N	179	N	00	N
66	20240418	161133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6760	710	2	11.74	14200577750	2127372	134.80	6150	6950	6090	7860	4240	6050	6675.44	0.05	0	85288	6856	6452	6136	5732	5416	6655	5935	77	1810	500	3630	10	1	15356544	1038	29.91	3.27	12	13.85	226.00	2069.00	8070	20230921	-16.23	3500	20230809	93.14	7170	-5.72	20240416	3930	72.01	20240201	22350	-69.75	20230418	3500	93.14	20230809	4.82	N	393210	500	76 억		7558	N	N	179	N	00	N
67	20240418	151130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6780	730	2	12.07	13766771850	2063173	130.74	6150	6950	6090	7860	4240	6050	6673.07	0.05	0	86961	6856	6452	6136	5732	5416	6655	5935	77	1810	500	3630	10	1	15356544	1041	30.00	3.28	12	13.44	226.00	2069.00	8070	20230921	-15.99	3500	20230809	93.71	7170	-5.44	20240416	3930	72.52	20240201	22350	-69.66	20230418	3500	93.71	20230809	4.82	N	393210	500	76 억		7558	N	N	891	N	00	N
68	20240418	141138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6620	570	2	9.42	13153893090	1971941	124.96	6150	6950	6090	7860	4240	6050	6671.00	0.05	0	90100	6856	6452	6136	5732	5416	6655	5935	77	1810	500	3630	10	1	15356544	1017	29.29	3.20	12	12.84	226.00	2069.00	8070	20230921	-17.97	3500	20230809	89.14	7170	-7.67	20240416	3930	68.45	20240201	22350	-70.38	20230418	3500	89.14	20230809	4.82	N	393210	500	76 억		7558	N	N	891	N	00	N
69	20240418	131128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6600	550	2	9.09	12503178630	1873287	118.70	6150	6950	6090	7860	4240	6050	6674.96	0.05	0	90057	6856	6452	6136	5732	5416	6655	5935	77	1810	500	3630	10	1	15356544	1014	29.20	3.19	12	12.20	226.00	2069.00	8070	20230921	-18.22	3500	20230809	88.57	7170	-7.95	20240416	3930	67.94	20240201	22350	-70.47	20230418	3500	88.57	20230809	4.82	N	393210	500	76 억		7558	N	N	891	N	00	N
70	20240418	121130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6820	770	2	12.73	11742374170	1760076	111.53	6150	6950	6090	7860	4240	6050	6672.04	0.05	0	77301	6856	6452	6136	5732	5416	6655	5935	77	1810	500	3630	10	1	15356544	1047	30.18	3.30	12	11.46	226.00	2069.00	8070	20230921	-15.49	3500	20230809	94.86	7170	-4.88	20240416	3930	73.54	20240201	22350	-69.49	20230418	3500	94.86	20230809	4.82	N	393210	500	76 억		7558	N	N	891	N	00	N
71	20240418	111136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6800	750	2	12.40	9670303380	1458196	92.40	6150	6850	6090	7860	4240	6050	6632.29	0.05	0	81629	6856	6452	6136	5732	5416	6655	5935	77	1810	500	3630	10	1	15356544	1044	30.09	3.29	12	9.50	226.00	2069.00	8070	20230921	-15.74	3500	20230809	94.29	7170	-5.16	20240416	3930	73.03	20240201	22350	-69.57	20230418	3500	94.29	20230809	4.82	N	393210	500	76 억		7558	N	N	891	N	00	N
72	20240418	101131	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6700	650	2	10.74	5311418190	811947	51.45	6150	6750	6090	7860	4240	6050	6542.49	0.05	0	80444	6856	6452	6136	5732	5416	6655	5935	77	1810	500	3630	10	1	15356544	1029	29.65	3.24	12	5.29	226.00	2069.00	8070	20230921	-16.98	3500	20230809	91.43	7170	-6.56	20240416	3930	70.48	20240201	22350	-70.02	20230418	3500	91.43	20230809	4.82	N	393210	500	76 억		7558	N	N	891	N	00	N
73	20240418	091128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6450	400	2	6.61	1235036040	194266	12.31	6150	6480	6090	7860	4240	6050	6359.83	0.05	0	-20172	6856	6452	6136	5732	5416	6655	5935	77	1810	500	3630	10	1	15356544	990	28.54	3.12	12	1.27	226.00	2069.00	8070	20230921	-20.07	3500	20230809	84.29	7170	-10.04	20240416	3930	64.12	20240201	22350	-71.14	20230418	3500	84.29	20230809	4.82	N	393210	500	76 억		7558	N	N	891	N	00	N
74	20240417	161118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6050	220	2	3.77	9825796210	1572471	28.55	5950	6540	5820	7570	4090	5830	6249.94	0.00	0	139333	7696	6762	6236	5302	4776	6500	5040	77	1740	500	3490	10	1	15356544	929	26.77	2.92	12	10.24	226.00	2069.00	8355	20230411	-27.59	3500	20230809	72.86	7170	-15.62	20240416	3930	53.94	20240201	22350	-72.93	20230418	3500	72.86	20230809	4.62	N	393210	500	76 억		0	N	N	884	N	00	N
75	20240417	151137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6060	230	2	3.95	9496500940	1517917	27.56	5950	6540	5820	7570	4090	5830	6257.12	0.00	0	146465	7696	6762	6236	5302	4776	6500	5040	77	1740	500	3490	10	1	15356544	931	26.81	2.93	12	9.88	226.00	2069.00	8355	20230411	-27.47	3500	20230809	73.14	7170	-15.48	20240416	3930	54.20	20240201	22350	-72.89	20230418	3500	73.14	20230809	4.62	N	393210	500	76 억		0	N	N	443	N	00	N
76	20240417	141134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6150	320	2	5.49	8807515580	1404921	25.51	5950	6540	5820	7570	4090	5830	6269.99	0.00	0	149920	7696	6762	6236	5302	4776	6500	5040	77	1740	500	3490	10	1	15356544	944	27.21	2.97	12	9.15	226.00	2069.00	8355	20230411	-26.39	3500	20230809	75.71	7170	-14.23	20240416	3930	56.49	20240201	22350	-72.48	20230418	3500	75.71	20230809	4.62	N	393210	500	76 억		0	N	N	443	N	00	N
77	20240417	131135	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6100	270	2	4.63	8518429060	1357850	24.65	5950	6540	5820	7570	4090	5830	6274.45	0.00	0	147922	7696	6762	6236	5302	4776	6500	5040	77	1740	500	3490	10	1	15356544	937	26.99	2.95	12	8.84	226.00	2069.00	8355	20230411	-26.99	3500	20230809	74.29	7170	-14.92	20240416	3930	55.22	20240201	22350	-72.71	20230418	3500	74.29	20230809	4.62	N	393210	500	76 억		0	N	N	443	N	00	N
78	20240417	121134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6150	320	2	5.49	7947478710	1264917	22.97	5950	6540	5820	7570	4090	5830	6284.08	0.00	0	164802	7696	6762	6236	5302	4776	6500	5040	77	1740	500	3490	10	1	15356544	944	27.21	2.97	12	8.24	226.00	2069.00	8355	20230411	-26.39	3500	20230809	75.71	7170	-14.23	20240416	3930	56.49	20240201	22350	-72.48	20230418	3500	75.71	20230809	4.62	N	393210	500	76 억		0	N	N	443	N	00	N
79	20240417	111140	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6150	320	2	5.49	7507365410	1193125	21.66	5950	6540	5820	7570	4090	5830	6293.35	0.00	0	187661	7696	6762	6236	5302	4776	6500	5040	77	1740	500	3490	10	1	15356544	944	27.21	2.97	12	7.77	226.00	2069.00	8355	20230411	-26.39	3500	20230809	75.71	7170	-14.23	20240416	3930	56.49	20240201	22350	-72.48	20230418	3500	75.71	20230809	4.62	N	393210	500	76 억		0	N	N	443	N	00	N
80	20240417	101129	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6300	470	2	8.06	5925973520	938891	17.05	5950	6540	5820	7570	4090	5830	6313.22	0.00	0	144971	7696	6762	6236	5302	4776	6500	5040	77	1740	500	3490	10	1	15356544	967	27.88	3.04	12	6.11	226.00	2069.00	8355	20230411	-24.60	3500	20230809	80.00	7170	-12.13	20240416	3930	60.31	20240201	22350	-71.81	20230418	3500	80.00	20230809	4.62	N	393210	500	76 억		0	N	N	443	N	00	N
81	20240417	091125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5860	30	2	0.51	332462750	56360	1.02	5950	5950	5820	7570	4090	5830	5902.79	0.00	0	2607	7696	6762	6236	5302	4776	6500	5040	77	1740	500	3490	10	1	15356544	900	25.93	2.83	12	0.37	226.00	2069.00	8355	20230411	-29.86	3500	20230809	67.43	7170	-18.27	20240416	3930	49.11	20240201	22350	-73.78	20230418	3500	67.43	20230809	4.62	N	393210	500	76 억		0	N	N	443	N	00	N
82	20240416	161130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5830	-360	5	-5.82	36142728570	5491217	870.13	6050	7170	5710	8040	4340	6190	6582.49	0.00	0	-97421	6716	6452	5986	5722	5256	6585	5855	77	1850	500	3710	10	1	15356544	895	25.80	2.82	12	35.76	226.00	2069.00	8795	20230410	-33.71	3500	20230809	66.57	7170	-18.69	20240416	3930	48.35	20240201	22350	-73.91	20230418	3500	66.57	20230809	4.74	N	393210	500	76 억		0	N	N	443	N	00	N
83	20240416	151128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5930	-260	5	-4.20	35833698730	5438400	861.76	6050	7170	5710	8040	4340	6190	6589.11	0.00	0	-100088	6716	6452	5986	5722	5256	6585	5855	77	1850	500	3710	10	1	15356544	911	26.24	2.87	12	35.41	226.00	2069.00	8795	20230410	-32.58	3500	20230809	69.43	7170	-17.29	20240416	3930	50.89	20240201	22350	-73.47	20230418	3500	69.43	20230809	4.74	N	393210	500	76 억		0	N	N	4370	N	00	N
84	20240416	141130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5800	-390	5	-6.30	35241805250	5337544	845.78	6050	7170	5710	8040	4340	6190	6602.73	0.00	0	-117096	6716	6452	5986	5722	5256	6585	5855	77	1850	500	3710	10	1	15356544	891	25.66	2.80	12	34.76	226.00	2069.00	8795	20230410	-34.05	3500	20230809	65.71	7170	-19.11	20240416	3930	47.58	20240201	22350	-74.05	20230418	3500	65.71	20230809	4.74	N	393210	500	76 억		0	N	N	4370	N	00	N
85	20240416	131126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5820	-370	5	-5.98	34773352090	5256887	833.00	6050	7170	5710	8040	4340	6190	6614.92	0.00	0	-118149	6716	6452	5986	5722	5256	6585	5855	77	1850	500	3710	10	1	15356544	894	25.75	2.81	12	34.23	226.00	2069.00	8795	20230410	-33.83	3500	20230809	66.29	7170	-18.83	20240416	3930	48.09	20240201	22350	-73.96	20230418	3500	66.29	20230809	4.74	N	393210	500	76 억		0	N	N	4370	N	00	N
86	20240416	121129	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5800	-390	5	-6.30	34304010100	5176085	820.20	6050	7170	5710	8040	4340	6190	6627.52	0.00	0	-118393	6716	6452	5986	5722	5256	6585	5855	77	1850	500	3710	10	1	15356544	891	25.66	2.80	12	33.71	226.00	2069.00	8795	20230410	-34.05	3500	20230809	65.71	7170	-19.11	20240416	3930	47.58	20240201	22350	-74.05	20230418	3500	65.71	20230809	4.74	N	393210	500	76 억		0	N	N	4370	N	00	N
87	20240416	111124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5800	-390	5	-6.30	32899872670	4934681	781.95	6050	7170	5800	8040	4340	6190	6667.20	0.00	0	-103497	6716	6452	5986	5722	5256	6585	5855	77	1850	500	3710	10	1	15356544	891	25.66	2.80	12	32.13	226.00	2069.00	8795	20230410	-34.05	3500	20230809	65.71	7170	-19.11	20240416	3930	47.58	20240201	22350	-74.05	20230418	3500	65.71	20230809	4.74	N	393210	500	76 억		0	N	N	4370	N	00	N
88	20240416	101116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6450	260	2	4.20	27990904310	4124904	653.63	6050	7170	6020	8040	4340	6190	6786.02	0.00	0	-118629	6716	6452	5986	5722	5256	6585	5855	77	1850	500	3710	10	1	15356544	990	28.54	3.12	12	26.86	226.00	2069.00	8795	20230410	-26.66	3500	20230809	84.29	7170	-10.04	20240416	3930	64.12	20240201	22350	-71.14	20230418	3500	84.29	20230809	4.74	N	393210	500	76 억		0	N	N	4370	N	00	N
89	20240416	091117	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6550	360	2	5.82	1492609160	233765	37.04	6050	6570	6020	8040	4340	6190	6386.19	0.00	0	7105	6716	6452	5986	5722	5256	6585	5855	77	1850	500	3710	10	1	15356544	1006	28.98	3.17	12	1.52	226.00	2069.00	8795	20230410	-25.53	3500	20230809	87.14	6570	-0.30	20240416	3930	66.67	20240201	22350	-70.69	20230418	3500	87.14	20230809	4.74	N	393210	500	76 억		0	N	N	4370	N	00	N
90	20240415	161114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6190	390	2	6.72	3776989390	625721	78.86	5710	6250	5520	7540	4060	5800	6034.35	0.00	0	19035	6320	6060	5890	5630	5460	6015	5585	77	1740	500	3480	10	1	15356544	951	27.39	2.99	12	4.07	226.00	2069.00	9353	20230407	-33.82	3500	20230809	76.86	6490	-4.62	20240403	3930	57.51	20240201	22350	-72.30	20230418	3500	76.86	20230809	4.24	N	393210	500	76 억		0	N	N	4370	N	00	N
91	20240415	151120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6180	380	2	6.55	3398627960	564565	71.15	5710	6250	5520	7540	4060	5800	6019.91	0.00	0	17704	6320	6060	5890	5630	5460	6015	5585	77	1740	500	3480	10	1	15356544	949	27.35	2.99	12	3.68	226.00	2069.00	9353	20230407	-33.92	3500	20230809	76.57	6490	-4.78	20240403	3930	57.25	20240201	22350	-72.35	20230418	3500	76.57	20230809	4.24	N	393210	500	76 억		0	N	N	0	N	00	N
92	20240415	141112	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6000	200	2	3.45	1370872360	234737	29.58	5710	6060	5520	7540	4060	5800	5840.04	0.00	0	-511	6320	6060	5890	5630	5460	6015	5585	77	1740	500	3480	10	1	15356544	921	26.55	2.90	12	1.53	226.00	2069.00	9353	20230407	-35.85	3500	20230809	71.43	6490	-7.55	20240403	3930	52.67	20240201	22350	-73.15	20230418	3500	71.43	20230809	4.24	N	393210	500	76 억		0	N	N	0	N	00	N
93	20240415	131059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5750	-50	5	-0.86	624580000	109672	13.82	5710	5810	5520	7540	4060	5800	5694.98	0.00	0	-60	6320	6060	5890	5630	5460	6015	5585	77	1740	500	3480	10	1	15356544	883	25.44	2.78	12	0.71	226.00	2069.00	9353	20230407	-38.52	3500	20230809	64.29	6490	-11.40	20240403	3930	46.31	20240201	22350	-74.27	20230418	3500	64.29	20230809	4.24	N	393210	500	76 억		0	N	N	0	N	00	N
94	20240415	121117	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5760	-40	5	-0.69	551732790	97079	12.24	5710	5800	5520	7540	4060	5800	5683.34	0.00	0	1112	6320	6060	5890	5630	5460	6015	5585	77	1740	500	3480	10	1	15356544	885	25.49	2.78	12	0.63	226.00	2069.00	9353	20230407	-38.42	3500	20230809	64.57	6490	-11.25	20240403	3930	46.56	20240201	22350	-74.23	20230418	3500	64.57	20230809	4.24	N	393210	500	76 억		0	N	N	0	N	00	N
95	20240415	111116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5720	-80	5	-1.38	486491840	85737	10.81	5710	5800	5520	7540	4060	5800	5674.23	0.00	0	1297	6320	6060	5890	5630	5460	6015	5585	77	1740	500	3480	10	1	15356544	878	25.31	2.76	12	0.56	226.00	2069.00	9353	20230407	-38.84	3500	20230809	63.43	6490	-11.86	20240403	3930	45.55	20240201	22350	-74.41	20230418	3500	63.43	20230809	4.24	N	393210	500	76 억		0	N	N	0	N	00	N
96	20240415	101109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5710	-90	5	-1.55	369387270	65172	8.21	5710	5800	5520	7540	4060	5800	5667.88	0.00	0	-999	6320	6060	5890	5630	5460	6015	5585	77	1740	500	3480	10	1	15356544	877	25.27	2.76	12	0.42	226.00	2069.00	9353	20230407	-38.95	3500	20230809	63.14	6490	-12.02	20240403	3930	45.29	20240201	22350	-74.45	20230418	3500	63.14	20230809	4.24	N	393210	500	76 억		0	N	N	0	N	00	N
97	20240415	091117	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5700	-100	5	-1.72	211311180	37477	4.72	5710	5720	5520	7540	4060	5800	5638.42	0.00	0	3133	6320	6060	5890	5630	5460	6015	5585	77	1740	500	3480	10	1	15356544	875	25.22	2.75	12	0.24	226.00	2069.00	9353	20230407	-39.06	3500	20230809	62.86	6490	-12.17	20240403	3930	45.04	20240201	22350	-74.50	20230418	3500	62.86	20230809	4.24	N	393210	500	76 억		0	N	N	0	N	00	N
98	20240412	161107	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5800	-20	5	-0.34	4696938520	788044	36.44	5800	6150	5720	7560	4080	5820	5960.34	0.00	0	-44836	6746	6282	5766	5302	4786	6515	5535	77	1740	500	3490	10	1	15356544	891	25.66	2.80	12	5.13	226.00	2069.00	9979	20230406	-41.88	3500	20230809	65.71	6490	-10.63	20240403	3930	47.58	20240201	23300	-75.11	20230413	3500	65.71	20230809	4.24	N	393210	500	76 억		0	N	N	655	N	00	N
99	20240412	151112	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5790	-30	5	-0.52	4613293010	773591	35.77	5800	6150	5720	7560	4080	5820	5963.48	0.00	0	-48674	6746	6282	5766	5302	4786	6515	5535	77	1740	500	3490	10	1	15356544	889	25.62	2.80	12	5.04	226.00	2069.00	9979	20230406	-41.98	3500	20230809	65.43	6490	-10.79	20240403	3930	47.33	20240201	23300	-75.15	20230413	3500	65.43	20230809	4.24	N	393210	500	76 억		0	N	N	655	N	00	N
100	20240412	141108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5970	150	2	2.58	4294274890	719114	33.25	5800	6150	5720	7560	4080	5820	5971.62	0.00	0	-44944	6746	6282	5766	5302	4786	6515	5535	77	1740	500	3490	10	1	15356544	917	26.42	2.89	12	4.68	226.00	2069.00	9979	20230406	-40.17	3500	20230809	70.57	6490	-8.01	20240403	3930	51.91	20240201	23300	-74.38	20230413	3500	70.57	20230809	4.24	N	393210	500	76 억		0	N	N	655	N	00	N
101	20240412	131056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5840	20	2	0.34	3429606040	574414	26.56	5800	6150	5720	7560	4080	5820	5970.62	0.00	0	-23933	6746	6282	5766	5302	4786	6515	5535	77	1740	500	3490	10	1	15356544	897	25.84	2.82	12	3.74	226.00	2069.00	9979	20230406	-41.48	3500	20230809	66.86	6490	-10.02	20240403	3930	48.60	20240201	23300	-74.94	20230413	3500	66.86	20230809	4.24	N	393210	500	76 억		0	N	N	655	N	00	N
102	20240412	121102	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5960	140	2	2.41	2961381820	494866	22.88	5800	6150	5720	7560	4080	5820	5984.21	0.00	0	-21948	6746	6282	5766	5302	4786	6515	5535	77	1740	500	3490	10	1	15356544	915	26.37	2.88	12	3.22	226.00	2069.00	9979	20230406	-40.27	3500	20230809	70.29	6490	-8.17	20240403	3930	51.65	20240201	23300	-74.42	20230413	3500	70.29	20230809	4.24	N	393210	500	76 억		0	N	N	655	N	00	N
103	20240412	111102	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5980	160	2	2.75	2625314700	438396	20.27	5800	6150	5720	7560	4080	5820	5988.46	0.00	0	-22059	6746	6282	5766	5302	4786	6515	5535	77	1740	500	3490	10	1	15356544	918	26.46	2.89	12	2.85	226.00	2069.00	9979	20230406	-40.07	3500	20230809	70.86	6490	-7.86	20240403	3930	52.16	20240201	23300	-74.33	20230413	3500	70.86	20230809	4.24	N	393210	500	76 억		0	N	N	655	N	00	N
104	20240412	101104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5930	110	2	1.89	1908297200	318790	14.74	5800	6150	5720	7560	4080	5820	5986.07	0.00	0	-18145	6746	6282	5766	5302	4786	6515	5535	77	1740	500	3490	10	1	15356544	911	26.24	2.87	12	2.08	226.00	2069.00	9979	20230406	-40.58	3500	20230809	69.43	6490	-8.63	20240403	3930	50.89	20240201	23300	-74.55	20230413	3500	69.43	20230809	4.24	N	393210	500	76 억		0	N	N	655	N	00	N
105	20240412	091105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6050	230	2	3.95	820026440	136854	6.33	5800	6150	5720	7560	4080	5820	5991.99	0.00	0	-16115	6746	6282	5766	5302	4786	6515	5535	77	1740	500	3490	10	1	15356544	929	26.77	2.92	12	0.89	226.00	2069.00	9979	20230406	-39.37	3500	20230809	72.86	6490	-6.78	20240403	3930	53.94	20240201	23300	-74.03	20230413	3500	72.86	20230809	4.24	N	393210	500	76 억		0	N	N	655	N	00	N
106	20240411	161100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5820	440	2	8.18	12736207170	2149970	499.95	5520	6230	5250	6990	3770	5380	5924.13	0.00	0	21904	5966	5672	5406	5112	4846	5540	4980	77	1610	500	3220	10	1	15356544	894	25.75	2.81	12	14.00	226.00	2069.00	9979	20230406	-41.68	3500	20230809	66.29	6490	-10.32	20240403	3930	48.09	20240201	24700	-76.44	20230411	3500	66.29	20230809	4.33	N	393210	500	76 억		0	N	N	655	N	00	N
107	20240411	151102	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5850	470	2	8.74	12416618270	2095387	487.26	5520	6230	5250	6990	3770	5380	5925.87	0.00	0	5361	5966	5672	5406	5112	4846	5540	4980	77	1610	500	3220	10	1	15356544	898	25.88	2.83	12	13.64	226.00	2069.00	9979	20230406	-41.38	3500	20230809	67.14	6490	-9.86	20240403	3930	48.85	20240201	24700	-76.32	20230411	3500	67.14	20230809	4.33	N	393210	500	76 억		0	N	N	2251	N	00	N
108	20240411	141100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5800	420	2	7.81	9412576360	1594430	370.77	5520	6230	5250	6990	3770	5380	5903.63	0.00	0	-62184	5966	5672	5406	5112	4846	5540	4980	77	1610	500	3220	10	1	15356544	891	25.66	2.80	12	10.38	226.00	2069.00	9979	20230406	-41.88	3500	20230809	65.71	6490	-10.63	20240403	3930	47.58	20240201	24700	-76.52	20230411	3500	65.71	20230809	4.33	N	393210	500	76 억		0	N	N	2251	N	00	N
109	20240411	131047	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5790	410	2	7.62	8286291710	1399959	325.54	5520	6230	5250	6990	3770	5380	5919.21	0.00	0	-106920	5966	5672	5406	5112	4846	5540	4980	77	1610	500	3220	10	1	15356544	889	25.62	2.80	12	9.12	226.00	2069.00	9979	20230406	-41.98	3500	20230809	65.43	6490	-10.79	20240403	3930	47.33	20240201	24700	-76.56	20230411	3500	65.43	20230809	4.33	N	393210	500	76 억		0	N	N	2251	N	00	N
110	20240411	121103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5530	150	2	2.79	1005332070	185154	43.06	5520	5580	5250	6990	3770	5380	5429.89	0.00	0	-28047	5966	5672	5406	5112	4846	5540	4980	77	1610	500	3220	10	1	15356544	849	24.47	2.67	12	1.21	226.00	2069.00	9979	20230406	-44.58	3500	20230809	58.00	6490	-14.79	20240403	3930	40.71	20240201	24700	-77.61	20230411	3500	58.00	20230809	4.33	N	393210	500	76 억		0	N	N	2251	N	00	N
111	20240411	111052	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5340	-40	5	-0.74	789984000	145911	33.93	5520	5550	5250	6990	3770	5380	5414.31	0.00	0	-29130	5966	5672	5406	5112	4846	5540	4980	77	1610	500	3220	10	1	15356544	820	23.63	2.58	12	0.95	226.00	2069.00	9979	20230406	-46.49	3500	20230809	52.57	6490	-17.72	20240403	3930	35.88	20240201	24700	-78.38	20230411	3500	52.57	20230809	4.33	N	393210	500	76 억		0	N	N	2251	N	00	N
112	20240411	101057	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5390	10	2	0.19	711749000	131319	30.54	5520	5550	5250	6990	3770	5380	5420.21	0.00	0	-25603	5966	5672	5406	5112	4846	5540	4980	77	1610	500	3220	10	1	15356544	828	23.85	2.61	12	0.86	226.00	2069.00	9979	20230406	-45.99	3500	20230809	54.00	6490	-16.95	20240403	3930	37.15	20240201	24700	-78.18	20230411	3500	54.00	20230809	4.33	N	393210	500	76 억		0	N	N	2251	N	00	N
113	20240411	091058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5380	0	3	0.00	457360400	83786	19.48	5520	5550	5250	6990	3770	5380	5459.31	0.00	0	-23789	5966	5672	5406	5112	4846	5540	4980	77	1610	500	3220	10	1	15356544	826	23.81	2.60	12	0.55	226.00	2069.00	9979	20230406	-46.09	3500	20230809	53.71	6490	-17.10	20240403	3930	36.90	20240201	24700	-78.22	20230411	3500	53.71	20230809	4.33	N	393210	500	76 억		0	N	N	2251	N	00	N
114	20240409	161041	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5380	-220	5	-3.93	2291248900	426150	81.29	5700	5700	5140	7280	3920	5600	5376.62	0.00	0	18345	6013	5806	5693	5486	5373	5750	5430	77	1680	500	3360	10	1	15356544	826	23.81	2.60	12	2.78	226.00	2069.00	9979	20230406	-46.09	3500	20230809	53.71	6490	-17.10	20240403	3930	36.90	20240201	26000	-79.31	20230410	3500	53.71	20230809	4.64	N	393210	500	76 억		0	N	N	2251	N	00	N
115	20240409	151045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5410	-190	5	-3.39	2206022100	410331	78.28	5700	5700	5140	7280	3920	5600	5376.20	0.00	0	11502	6013	5806	5693	5486	5373	5750	5430	77	1680	500	3360	10	1	15356544	831	23.94	2.61	12	2.67	226.00	2069.00	9979	20230406	-45.79	3500	20230809	54.57	6490	-16.64	20240403	3930	37.66	20240201	26000	-79.19	20230410	3500	54.57	20230809	4.64	N	393210	500	76 억		0	N	N	0	N	00	N
116	20240409	141050	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5350	-250	5	-4.46	2000470530	372630	71.08	5700	5700	5140	7280	3920	5600	5368.52	0.00	0	10278	6013	5806	5693	5486	5373	5750	5430	77	1680	500	3360	10	1	15356544	822	23.67	2.59	12	2.43	226.00	2069.00	9979	20230406	-46.39	3500	20230809	52.86	6490	-17.57	20240403	3930	36.13	20240201	26000	-79.42	20230410	3500	52.86	20230809	4.64	N	393210	500	76 억		0	N	N	0	N	00	N
117	20240409	131042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	-270	5	-4.82	1767229540	329243	62.81	5700	5700	5140	7280	3920	5600	5367.55	0.00	0	11188	6013	5806	5693	5486	5373	5750	5430	77	1680	500	3360	10	1	15356544	819	23.58	2.58	12	2.14	226.00	2069.00	9979	20230406	-46.59	3500	20230809	52.29	6490	-17.87	20240403	3930	35.62	20240201	26000	-79.50	20230410	3500	52.29	20230809	4.64	N	393210	500	76 억		0	N	N	0	N	00	N
118	20240409	121048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5330	-270	5	-4.82	1169052310	215237	41.06	5700	5700	5290	7280	3920	5600	5431.47	0.00	0	214	6013	5806	5693	5486	5373	5750	5430	77	1680	500	3360	10	1	15356544	819	23.58	2.58	12	1.40	226.00	2069.00	9979	20230406	-46.59	3500	20230809	52.29	6490	-17.87	20240403	3930	35.62	20240201	26000	-79.50	20230410	3500	52.29	20230809	4.64	N	393210	500	76 억		0	N	N	0	N	00	N
119	20240409	111045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5350	-250	5	-4.46	1032795240	189635	36.18	5700	5700	5290	7280	3920	5600	5446.23	0.00	0	877	6013	5806	5693	5486	5373	5750	5430	77	1680	500	3360	10	1	15356544	822	23.67	2.59	12	1.23	226.00	2069.00	9979	20230406	-46.39	3500	20230809	52.86	6490	-17.57	20240403	3930	36.13	20240201	26000	-79.42	20230410	3500	52.86	20230809	4.64	N	393210	500	76 억		0	N	N	0	N	00	N
120	20240409	101039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5490	-110	5	-1.96	555298050	100527	19.18	5700	5700	5450	7280	3920	5600	5523.87	0.00	0	2930	6013	5806	5693	5486	5373	5750	5430	77	1680	500	3360	10	1	15356544	843	24.29	2.65	12	0.65	226.00	2069.00	9979	20230406	-44.98	3500	20230809	56.86	6490	-15.41	20240403	3930	39.69	20240201	26000	-78.88	20230410	3500	56.86	20230809	4.64	N	393210	500	76 억		0	N	N	0	N	00	N
121	20240409	091059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5590	-10	5	-0.18	104834190	18606	3.55	5700	5700	5590	7280	3920	5600	5634.43	0.00	0	-5256	6013	5806	5693	5486	5373	5750	5430	77	1680	500	3360	10	1	15356544	858	24.73	2.70	12	0.12	226.00	2069.00	9979	20230406	-43.98	3500	20230809	59.71	6490	-13.87	20240403	3930	42.24	20240201	26000	-78.50	20230410	3500	59.71	20230809	4.64	N	393210	500	76 억		0	N	N	0	N	00	N
122	20240408	161037	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5600	-430	5	-7.13	2971028290	520226	21.82	5900	5900	5580	7830	4230	6030	5709.68	0.03	0	-40260	6696	6362	5926	5592	5156	6530	5760	77	1800	500	3610	10	1	15356544	860	24.78	2.71	12	3.39	226.00	2069.00	9979	20230406	-43.88	3500	20230809	60.00	6490	-13.71	20240403	3930	42.49	20240201	26000	-78.46	20230410	3500	60.00	20230809	4.71	N	393210	500	76 억		4029	N	N	0	N	00	N
123	20240408	151046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5690	-340	5	-5.64	2821839460	493711	20.71	5900	5900	5580	7830	4230	6030	5713.84	0.03	0	-37123	6696	6362	5926	5592	5156	6530	5760	77	1800	500	3610	10	1	15356544	874	25.18	2.75	12	3.21	226.00	2069.00	9979	20230406	-42.98	3500	20230809	62.57	6490	-12.33	20240403	3930	44.78	20240201	26000	-78.12	20230410	3500	62.57	20230809	4.71	N	393210	500	76 억		4029	N	N	0	N	00	N
124	20240408	141045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5760	-270	5	-4.48	2424886810	423758	17.77	5900	5900	5580	7830	4230	6030	5720.37	0.03	0	-30974	6696	6362	5926	5592	5156	6530	5760	77	1800	500	3610	10	1	15356544	885	25.49	2.78	12	2.76	226.00	2069.00	9979	20230406	-42.28	3500	20230809	64.57	6490	-11.25	20240403	3930	46.56	20240201	26000	-77.85	20230410	3500	64.57	20230809	4.71	N	393210	500	76 억		4029	N	N	0	N	00	N
125	20240408	131039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5710	-320	5	-5.31	2309517110	403641	16.93	5900	5900	5580	7830	4230	6030	5719.63	0.03	0	-24055	6696	6362	5926	5592	5156	6530	5760	77	1800	500	3610	10	1	15356544	877	25.27	2.76	12	2.63	226.00	2069.00	9979	20230406	-42.78	3500	20230809	63.14	6490	-12.02	20240403	3930	45.29	20240201	26000	-78.04	20230410	3500	63.14	20230809	4.71	N	393210	500	76 억		4029	N	N	0	N	00	N
126	20240408	121047	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5780	-250	5	-4.15	2091545970	365761	15.34	5900	5900	5580	7830	4230	6030	5716.02	0.03	0	-10055	6696	6362	5926	5592	5156	6530	5760	77	1800	500	3610	10	1	15356544	888	25.58	2.79	12	2.38	226.00	2069.00	9979	20230406	-42.08	3500	20230809	65.14	6490	-10.94	20240403	3930	47.07	20240201	26000	-77.77	20230410	3500	65.14	20230809	4.71	N	393210	500	76 억		4029	N	N	0	N	00	N
127	20240408	111048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5770	-260	5	-4.31	1915577750	335220	14.06	5900	5900	5580	7830	4230	6030	5711.83	0.03	0	-5966	6696	6362	5926	5592	5156	6530	5760	77	1800	500	3610	10	1	15356544	886	25.53	2.79	12	2.18	226.00	2069.00	9979	20230406	-42.18	3500	20230809	64.86	6490	-11.09	20240403	3930	46.82	20240201	26000	-77.81	20230410	3500	64.86	20230809	4.71	N	393210	500	76 억		4029	N	N	0	N	00	N
128	20240408	101034	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5590	-440	5	-7.30	1518035660	265659	11.14	5900	5900	5580	7830	4230	6030	5710.98	0.03	0	-4079	6696	6362	5926	5592	5156	6530	5760	77	1800	500	3610	10	1	15356544	858	24.73	2.70	12	1.73	226.00	2069.00	9979	20230406	-43.98	3500	20230809	59.71	6490	-13.87	20240403	3930	42.24	20240201	26000	-78.50	20230410	3500	59.71	20230809	4.71	N	393210	500	76 억		4029	N	N	0	N	00	N
129	20240408	091046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5830	-200	5	-3.32	364802190	62325	2.61	5900	5900	5780	7830	4230	6030	5845.22	0.03	0	-378	6696	6362	5926	5592	5156	6530	5760	77	1800	500	3610	10	1	15356544	895	25.80	2.82	12	0.41	226.00	2069.00	9979	20230406	-41.58	3500	20230809	66.57	6490	-10.17	20240403	3930	48.35	20240201	26000	-77.58	20230410	3500	66.57	20230809	4.71	N	393210	500	76 억		4029	N	N	0	N	00	N
130	20240405	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	360	2	6.35	14276054640	2374590	352.99	5770	6260	5490	7370	3970	5670	6012.61	0.00	0	29667	6023	5846	5623	5446	5223	5935	5535	77	1700	500	3400	10	1	15356544	926	26.68	2.91	12	15.46	226.00	2069.00	9979	20230406	-39.57	3500	20230809	72.29	6490	-7.09	20240403	3930	53.44	20240201	29500	-79.56	20230406	3500	72.29	20230809	3.77	N	393210	500	76 억		0	N	N	0	N	00	N
131	20240405	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	360	2	6.35	13982045690	2325662	345.71	5770	6260	5490	7370	3970	5670	6012.71	0.00	0	29873	6023	5846	5623	5446	5223	5935	5535	77	1700	500	3400	10	1	15356544	926	26.68	2.91	12	15.14	226.00	2069.00	9979	20230406	-39.57	3500	20230809	72.29	6490	-7.09	20240403	3930	53.44	20240201	29500	-79.56	20230406	3500	72.29	20230809	3.77	N	393210	500	76 억		0	N	N	0	N	00	N
132	20240405	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	240	2	4.23	12949565330	2153432	320.11	5770	6260	5490	7370	3970	5670	6014.14	0.00	0	12963	6023	5846	5623	5446	5223	5935	5535	77	1700	500	3400	10	1	15356544	908	26.15	2.86	12	14.02	226.00	2069.00	9979	20230406	-40.78	3500	20230809	68.86	6490	-8.94	20240403	3930	50.38	20240201	29500	-79.97	20230406	3500	68.86	20230809	3.77	N	393210	500	76 억		0	N	N	0	N	00	N
133	20240405	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	390	2	6.88	11779432340	1955237	290.65	5770	6260	5490	7370	3970	5670	6025.34	0.00	0	-1416	6023	5846	5623	5446	5223	5935	5535	77	1700	500	3400	10	1	15356544	931	26.81	2.93	12	12.73	226.00	2069.00	9979	20230406	-39.27	3500	20230809	73.14	6490	-6.63	20240403	3930	54.20	20240201	29500	-79.46	20230406	3500	73.14	20230809	3.77	N	393210	500	76 억		0	N	N	0	N	00	N
134	20240405	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	460	2	8.11	10438993090	1736193	258.09	5770	6260	5490	7370	3970	5670	6013.43	0.00	0	9678	6023	5846	5623	5446	5223	5935	5535	77	1700	500	3400	10	1	15356544	941	27.12	2.96	12	11.31	226.00	2069.00	9979	20230406	-38.57	3500	20230809	75.14	6490	-5.55	20240403	3930	55.98	20240201	29500	-79.22	20230406	3500	75.14	20230809	3.77	N	393210	500	76 억		0	N	N	0	N	00	N
135	20240405	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	370	2	6.53	9108065870	1518082	225.66	5770	6260	5490	7370	3970	5670	6000.66	0.00	0	11953	6023	5846	5623	5446	5223	5935	5535	77	1700	500	3400	10	1	15356544	928	26.73	2.92	12	9.89	226.00	2069.00	9979	20230406	-39.47	3500	20230809	72.57	6490	-6.93	20240403	3930	53.69	20240201	29500	-79.53	20230406	3500	72.57	20230809	3.77	N	393210	500	76 억		0	N	N	0	N	00	N
136	20240405	100909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	380	2	6.70	5044357120	851570	126.59	5770	6170	5490	7370	3970	5670	5924.88	0.00	0	10363	6023	5846	5623	5446	5223	5935	5535	77	1700	500	3400	10	1	15356544	929	26.77	2.92	12	5.55	226.00	2069.00	9979	20230406	-39.37	3500	20230809	72.86	6490	-6.78	20240403	3930	53.94	20240201	29500	-79.49	20230406	3500	72.86	20230809	3.77	N	393210	500	76 억		0	N	N	0	N	00	N
137	20240405	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-30	5	-0.53	769088510	136251	20.25	5770	5830	5490	7370	3970	5670	5643.82	0.00	0	-7251	6023	5846	5623	5446	5223	5935	5535	77	1700	500	3400	10	1	15356544	866	24.96	2.73	12	0.89	226.00	2069.00	9979	20230406	-43.48	3500	20230809	61.14	6490	-13.10	20240403	3930	43.51	20240201	29500	-80.88	20230406	3500	61.14	20230809	3.77	N	393210	500	76 억		0	N	N	0	N	00	N
138	20240404	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	50	2	0.89	3560361070	636822	16.07	5600	5800	5400	7300	3940	5620	5590.75	0.00	0	19800	6940	6280	5830	5170	4720	6610	5500	77	1680	500	3370	10	1	15356544	871	25.09	2.74	12	4.15	226.00	2069.00	9979	20230406	-43.18	3500	20230809	62.00	6490	-12.63	20240403	3930	44.27	20240201	29500	-80.78	20230406	3500	62.00	20230809	3.90	N	393210	500	76 억		0	N	N	0	N	00	N
139	20240404	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	70	2	1.25	3445827590	616668	15.56	5600	5800	5400	7300	3940	5620	5587.76	0.00	0	16415	6940	6280	5830	5170	4720	6610	5500	77	1680	500	3370	10	1	15356544	874	25.18	2.75	12	4.02	226.00	2069.00	9979	20230406	-42.98	3500	20230809	62.57	6490	-12.33	20240403	3930	44.78	20240201	29500	-80.71	20230406	3500	62.57	20230809	3.90	N	393210	500	76 억		0	N	N	0	N	00	N
140	20240404	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	40	2	0.71	2927677420	525651	13.27	5600	5800	5400	7300	3940	5620	5569.51	0.00	0	7053	6940	6280	5830	5170	4720	6610	5500	77	1680	500	3370	10	1	15356544	869	25.04	2.74	12	3.42	226.00	2069.00	9979	20230406	-43.28	3500	20230809	61.71	6490	-12.79	20240403	3930	44.02	20240201	29500	-80.81	20230406	3500	61.71	20230809	3.90	N	393210	500	76 억		0	N	N	0	N	00	N
141	20240404	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-120	5	-2.14	2516470890	452002	11.41	5600	5800	5400	7300	3940	5620	5567.26	0.00	0	2492	6940	6280	5830	5170	4720	6610	5500	77	1680	500	3370	10	1	15356544	845	24.34	2.66	12	2.94	226.00	2069.00	9979	20230406	-44.88	3500	20230809	57.14	6490	-15.25	20240403	3930	39.95	20240201	29500	-81.36	20230406	3500	57.14	20230809	3.90	N	393210	500	76 억		0	N	N	0	N	00	N
142	20240404	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-100	5	-1.78	2333924270	418818	10.57	5600	5800	5400	7300	3940	5620	5572.52	0.00	0	-152	6940	6280	5830	5170	4720	6610	5500	77	1680	500	3370	10	1	15356544	848	24.42	2.67	12	2.73	226.00	2069.00	9979	20230406	-44.68	3500	20230809	57.71	6490	-14.95	20240403	3930	40.46	20240201	29500	-81.29	20230406	3500	57.71	20230809	3.90	N	393210	500	76 억		0	N	N	0	N	00	N
143	20240404	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-50	5	-0.89	2065872460	370294	9.35	5600	5800	5400	7300	3940	5620	5578.88	0.00	0	-3244	6940	6280	5830	5170	4720	6610	5500	77	1680	500	3370	10	1	15356544	855	24.65	2.69	12	2.41	226.00	2069.00	9979	20230406	-44.18	3500	20230809	59.14	6490	-14.18	20240403	3930	41.73	20240201	29500	-81.12	20230406	3500	59.14	20230809	3.90	N	393210	500	76 억		0	N	N	0	N	00	N
144	20240404	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-20	5	-0.36	1227194470	222514	5.62	5600	5620	5400	7300	3940	5620	5514.60	0.00	0	9143	6940	6280	5830	5170	4720	6610	5500	77	1680	500	3370	10	1	15356544	860	24.78	2.71	12	1.45	226.00	2069.00	9979	20230406	-43.88	3500	20230809	60.00	6490	-13.71	20240403	3930	42.49	20240201	29500	-81.02	20230406	3500	60.00	20230809	3.90	N	393210	500	76 억		0	N	N	0	N	00	N
145	20240404	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-160	5	-2.85	585145770	106318	2.68	5600	5600	5400	7300	3940	5620	5502.49	0.00	0	7100	6940	6280	5830	5170	4720	6610	5500	77	1680	500	3370	10	1	15356544	838	24.16	2.64	12	0.69	226.00	2069.00	9979	20230406	-45.29	3500	20230809	56.00	6490	-15.87	20240403	3930	38.93	20240201	29500	-81.49	20230406	3500	56.00	20230809	3.90	N	393210	500	76 억		0	N	N	0	N	00	N
146	20240403	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	170	2	3.12	23775529520	3943956	1858.80	5450	6490	5380	7080	3820	5450	6028.61	0.00	0	5841	5823	5636	5473	5286	5123	5555	5205	77	1630	500	3270	10	1	15356544	863	24.87	2.72	12	25.68	226.00	2069.00	9979	20230406	-43.68	3500	20230809	60.57	6490	-13.41	20240403	3930	43.00	20240201	29500	-80.95	20230406	3500	60.57	20230809	3.54	N	393210	500	76 억		0	N	N	0	N	00	N
147	20240403	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	200	2	3.67	23356095960	3869232	1823.58	5450	6490	5380	7080	3820	5450	6036.36	0.00	0	-19660	5823	5636	5473	5286	5123	5555	5205	77	1630	500	3270	10	1	15356544	868	25.00	2.73	12	25.20	226.00	2069.00	9979	20230406	-43.38	3500	20230809	61.43	6490	-12.94	20240403	3930	43.77	20240201	29500	-80.85	20230406	3500	61.43	20230809	3.54	N	393210	500	76 억		0	N	N	0	N	00	N
148	20240403	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	230	2	4.22	22092451930	3646916	1718.80	5450	6490	5380	7080	3820	5450	6057.85	0.00	0	-82382	5823	5636	5473	5286	5123	5555	5205	77	1630	500	3270	10	1	15356544	872	25.13	2.75	12	23.75	226.00	2069.00	9979	20230406	-43.08	3500	20230809	62.29	6490	-12.48	20240403	3930	44.53	20240201	29500	-80.75	20230406	3500	62.29	20230809	3.54	N	393210	500	76 억		0	N	N	0	N	00	N
149	20240403	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	610	2	11.19	17403973690	2844111	1340.44	5450	6490	5380	7080	3820	5450	6119.30	0.00	0	-98468	5823	5636	5473	5286	5123	5555	5205	77	1630	500	3270	10	1	15356544	931	26.81	2.93	12	18.52	226.00	2069.00	9979	20230406	-39.27	3500	20230809	73.14	6490	-6.63	20240403	3930	54.20	20240201	29500	-79.46	20230406	3500	73.14	20230809	3.54	N	393210	500	76 억		0	N	N	0	N	00	N
150	20240403	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	250	2	4.59	834079580	149536	70.48	5450	5700	5380	7080	3820	5450	5577.78	0.00	0	1575	5823	5636	5473	5286	5123	5555	5205	77	1630	500	3270	10	1	15356544	875	25.22	2.75	12	0.97	226.00	2069.00	9979	20230406	-42.88	3500	20230809	62.86	6120	-6.86	20240326	3930	45.04	20240201	29500	-80.68	20230406	3500	62.86	20230809	3.54	N	393210	500	76 억		0	N	N	0	N	00	N
151	20240403	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	220	2	4.04	531536020	95799	45.15	5450	5700	5380	7080	3820	5450	5548.45	0.00	0	-10608	5823	5636	5473	5286	5123	5555	5205	77	1630	500	3270	10	1	15356544	871	25.09	2.74	12	0.62	226.00	2069.00	9979	20230406	-43.18	3500	20230809	62.00	6120	-7.35	20240326	3930	44.27	20240201	29500	-80.78	20230406	3500	62.00	20230809	3.54	N	393210	500	76 억		0	N	N	0	N	00	N
152	20240403	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	80	2	1.47	415398330	74954	35.33	5450	5700	5380	7080	3820	5450	5542.04	0.00	0	-8125	5823	5636	5473	5286	5123	5555	5205	77	1630	500	3270	10	1	15356544	849	24.47	2.67	12	0.49	226.00	2069.00	9979	20230406	-44.58	3500	20230809	58.00	6120	-9.64	20240326	3930	40.71	20240201	29500	-81.25	20230406	3500	58.00	20230809	3.54	N	393210	500	76 억		0	N	N	0	N	00	N
153	20240403	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-10	5	-0.18	39003790	7209	3.40	5450	5460	5380	7080	3820	5450	5410.43	0.00	0	2196	5823	5636	5473	5286	5123	5555	5205	77	1630	500	3270	10	1	15356544	835	24.07	2.63	12	0.05	226.00	2069.00	9979	20230406	-45.49	3500	20230809	55.43	6120	-11.11	20240326	3930	38.42	20240201	29500	-81.56	20230406	3500	55.43	20230809	3.54	N	393210	500	76 억		0	N	N	0	N	00	N
154	20240402	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-150	5	-2.68	1158536990	211820	63.77	5600	5660	5310	7280	3920	5600	5469.02	0.00	0	12969	6086	5842	5656	5412	5226	5965	5535	77	1680	500	3360	10	1	15356544	837	24.12	2.63	12	1.38	226.00	2069.00	9979	20230406	-45.39	3500	20230809	55.71	6120	-10.95	20240326	3930	38.68	20240201	29500	-81.53	20230406	3500	55.71	20230809	3.63	N	393210	500	76 억		0	N	N	368	N	00	N
155	20240402	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-100	5	-1.79	1136610200	207806	62.56	5600	5660	5310	7280	3920	5600	5469.11	0.00	0	13036	6086	5842	5656	5412	5226	5965	5535	77	1680	500	3360	10	1	15356544	845	24.34	2.66	12	1.35	226.00	2069.00	9979	20230406	-44.88	3500	20230809	57.14	6120	-10.13	20240326	3930	39.95	20240201	29500	-81.36	20230406	3500	57.14	20230809	3.63	N	393210	500	76 억		0	N	N	368	N	00	N
156	20240402	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-90	5	-1.61	810275070	147534	44.41	5600	5660	5310	7280	3920	5600	5491.58	0.00	0	6904	6086	5842	5656	5412	5226	5965	5535	77	1680	500	3360	10	1	15356544	846	24.38	2.66	12	0.96	226.00	2069.00	9979	20230406	-44.78	3500	20230809	57.43	6120	-9.97	20240326	3930	40.20	20240201	29500	-81.32	20230406	3500	57.43	20230809	3.63	N	393210	500	76 억		0	N	N	368	N	00	N
157	20240402	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-70	5	-1.25	774668560	141046	42.46	5600	5660	5310	7280	3920	5600	5491.74	0.00	0	7153	6086	5842	5656	5412	5226	5965	5535	77	1680	500	3360	10	1	15356544	849	24.47	2.67	12	0.92	226.00	2069.00	9979	20230406	-44.58	3500	20230809	58.00	6120	-9.64	20240326	3930	40.71	20240201	29500	-81.25	20230406	3500	58.00	20230809	3.63	N	393210	500	76 억		0	N	N	368	N	00	N
158	20240402	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-80	5	-1.43	726845330	132377	39.85	5600	5660	5310	7280	3920	5600	5490.11	0.00	0	12090	6086	5842	5656	5412	5226	5965	5535	77	1680	500	3360	10	1	15356544	848	24.42	2.67	12	0.86	226.00	2069.00	9979	20230406	-44.68	3500	20230809	57.71	6120	-9.80	20240326	3930	40.46	20240201	29500	-81.29	20230406	3500	57.71	20230809	3.63	N	393210	500	76 억		0	N	N	368	N	00	N
159	20240402	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-80	5	-1.43	675633110	123075	37.05	5600	5660	5310	7280	3920	5600	5488.93	0.00	0	13779	6086	5842	5656	5412	5226	5965	5535	77	1680	500	3360	10	1	15356544	848	24.42	2.67	12	0.80	226.00	2069.00	9979	20230406	-44.68	3500	20230809	57.71	6120	-9.80	20240326	3930	40.46	20240201	29500	-81.29	20230406	3500	57.71	20230809	3.63	N	393210	500	76 억		0	N	N	368	N	00	N
160	20240402	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-90	5	-1.61	591014050	107705	32.42	5600	5660	5310	7280	3920	5600	5486.56	0.00	0	12973	6086	5842	5656	5412	5226	5965	5535	77	1680	500	3360	10	1	15356544	846	24.38	2.66	12	0.70	226.00	2069.00	9979	20230406	-44.78	3500	20230809	57.43	6120	-9.97	20240326	3930	40.20	20240201	29500	-81.32	20230406	3500	57.43	20230809	3.63	N	393210	500	76 억		0	N	N	368	N	00	N
161	20240402	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-80	5	-1.43	146681350	26336	7.93	5600	5660	5500	7280	3920	5600	5568.73	0.00	0	5247	6086	5842	5656	5412	5226	5965	5535	77	1680	500	3360	10	1	15356544	848	24.42	2.67	12	0.17	226.00	2069.00	9979	20230406	-44.68	3500	20230809	57.71	6120	-9.80	20240326	3930	40.46	20240201	29500	-81.29	20230406	3500	57.71	20230809	3.63	N	393210	500	76 억		0	N	N	368	N	00	N
162	20240401	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-50	5	-0.88	1878303880	331326	183.85	5550	5900	5470	7340	3960	5650	5670.55	0.00	0	-5003	5783	5716	5633	5566	5483	5675	5525	77	1690	500	3390	10	1	15356544	860	24.78	2.71	12	2.16	226.00	2069.00	9979	20230406	-43.88	3500	20230809	60.00	6120	-8.50	20240326	3930	42.49	20240201	29500	-81.02	20230406	3500	60.00	20230809	3.83	N	393210	500	76 억		0	N	N	368	N	00	N
163	20240401	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-80	5	-1.42	1805962930	318398	176.67	5550	5900	5470	7340	3960	5650	5672.04	0.00	0	-7034	5783	5716	5633	5566	5483	5675	5525	77	1690	500	3390	10	1	15356544	855	24.65	2.69	12	2.07	226.00	2069.00	9979	20230406	-44.18	3500	20230809	59.14	6120	-8.99	20240326	3930	41.73	20240201	29500	-81.12	20230406	3500	59.14	20230809	3.83	N	393210	500	76 억		0	N	N	0	N	00	N
164	20240401	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-20	5	-0.35	1665919630	293358	162.78	5550	5900	5470	7340	3960	5650	5678.81	0.00	0	-10632	5783	5716	5633	5566	5483	5675	5525	77	1690	500	3390	10	1	15356544	865	24.91	2.72	12	1.91	226.00	2069.00	9979	20230406	-43.58	3500	20230809	60.86	6120	-8.01	20240326	3930	43.26	20240201	29500	-80.92	20230406	3500	60.86	20230809	3.83	N	393210	500	76 억		0	N	N	0	N	00	N
165	20240401	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	0	3	0.00	609761140	108949	60.45	5550	5690	5470	7340	3960	5650	5596.66	0.00	0	-12829	5783	5716	5633	5566	5483	5675	5525	77	1690	500	3390	10	1	15356544	868	25.00	2.73	12	0.71	226.00	2069.00	9979	20230406	-43.38	3500	20230809	61.43	6120	-7.68	20240326	3930	43.77	20240201	29500	-80.85	20230406	3500	61.43	20230809	3.83	N	393210	500	76 억		0	N	N	0	N	00	N
166	20240401	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	30	2	0.53	570189110	101935	56.56	5550	5690	5470	7340	3960	5650	5593.54	0.00	0	-11806	5783	5716	5633	5566	5483	5675	5525	77	1690	500	3390	10	1	15356544	872	25.13	2.75	12	0.66	226.00	2069.00	9979	20230406	-43.08	3500	20230809	62.29	6120	-7.19	20240326	3930	44.53	20240201	29500	-80.75	20230406	3500	62.29	20230809	3.83	N	393210	500	76 억		0	N	N	0	N	00	N
167	20240401	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	20	2	0.35	464044550	83147	46.14	5550	5680	5470	7340	3960	5650	5580.85	0.00	0	-11372	5783	5716	5633	5566	5483	5675	5525	77	1690	500	3390	10	1	15356544	871	25.09	2.74	12	0.54	226.00	2069.00	9979	20230406	-43.18	3500	20230809	62.00	6120	-7.35	20240326	3930	44.27	20240201	29500	-80.78	20230406	3500	62.00	20230809	3.83	N	393210	500	76 억		0	N	N	0	N	00	N
168	20240401	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-30	5	-0.53	356374910	64086	35.56	5550	5650	5470	7340	3960	5650	5560.61	0.00	0	-11487	5783	5716	5633	5566	5483	5675	5525	77	1690	500	3390	10	1	15356544	863	24.87	2.72	12	0.42	226.00	2069.00	9979	20230406	-43.68	3500	20230809	60.57	6120	-8.17	20240326	3930	43.00	20240201	29500	-80.95	20230406	3500	60.57	20230809	3.83	N	393210	500	76 억		0	N	N	0	N	00	N
169	20240401	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-160	5	-2.83	165967290	30048	16.67	5550	5610	5470	7340	3960	5650	5522.56	0.00	0	-3638	5783	5716	5633	5566	5483	5675	5525	77	1690	500	3390	10	1	15356544	843	24.29	2.65	12	0.20	226.00	2069.00	9979	20230406	-44.98	3500	20230809	56.86	6120	-10.29	20240326	3930	39.69	20240201	29500	-81.39	20230406	3500	56.86	20230809	3.83	N	393210	500	76 억		0	N	N	0	N	00	N