KissMeData/108490/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	160816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	50	2	0.21	1495837950	63509	122.11	23700	23750	23400	30350	16350	23350	23554.68	0.25	0	-931	23683	23516	23233	23066	22783	23600	23150	65	7000	500	16810	50	1	13045168	3053	-222.86	3.08	12	0.49	-105.00	7607.00	37150	20230504	-37.01	19320	20231024	21.12	35500	-34.08	20240112	21500	8.84	20240416	37150	-37.01	20230504	19320	21.12	20231024	1.76	N	108490	500	65 억		32115	N	N	0	N	00	N
3	20240430	150828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	100	2	0.43	1359730550	57698	110.94	23700	23750	23400	30350	16350	23350	23566.34	0.25	0	1520	23683	23516	23233	23066	22783	23600	23150	65	7000	500	16810	50	1	13045168	3059	-223.33	3.08	12	0.44	-105.00	7607.00	37150	20230504	-36.88	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	37150	-36.88	20230504	19320	21.38	20231024	1.76	N	108490	500	65 억		32115	N	N	0	N	00	N
4	20240430	140828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	150	2	0.64	1153791500	48921	94.06	23700	23750	23400	30350	16350	23350	23584.79	0.25	0	4106	23683	23516	23233	23066	22783	23600	23150	65	7000	500	16810	50	1	13045168	3066	-223.81	3.09	12	0.38	-105.00	7607.00	37150	20230504	-36.74	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	37150	-36.74	20230504	19320	21.64	20231024	1.76	N	108490	500	65 억		32115	N	N	0	N	00	N
5	20240430	130825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	150	2	0.64	1111062350	47102	90.56	23700	23750	23400	30350	16350	23350	23588.43	0.25	0	4139	23683	23516	23233	23066	22783	23600	23150	65	7000	500	16810	50	1	13045168	3066	-223.81	3.09	12	0.36	-105.00	7607.00	37150	20230504	-36.74	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	37150	-36.74	20230504	19320	21.64	20231024	1.76	N	108490	500	65 억		32115	N	N	0	N	00	N
6	20240430	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	200	2	0.86	1053579850	44657	85.86	23700	23750	23400	30350	16350	23350	23592.71	0.25	0	3825	23683	23516	23233	23066	22783	23600	23150	65	7000	500	16810	50	1	13045168	3072	-224.29	3.10	12	0.34	-105.00	7607.00	37150	20230504	-36.61	19320	20231024	21.89	35500	-33.66	20240112	21500	9.53	20240416	37150	-36.61	20230504	19320	21.89	20231024	1.76	N	108490	500	65 억		32115	N	N	0	N	00	N
7	20240430	110822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	200	2	0.86	807931300	34204	65.76	23700	23750	23450	30350	16350	23350	23620.96	0.25	0	1943	23683	23516	23233	23066	22783	23600	23150	65	7000	500	16810	50	1	13045168	3072	-224.29	3.10	12	0.26	-105.00	7607.00	37150	20230504	-36.61	19320	20231024	21.89	35500	-33.66	20240112	21500	9.53	20240416	37150	-36.61	20230504	19320	21.89	20231024	1.76	N	108490	500	65 억		32115	N	N	0	N	00	N
8	20240430	100824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	200	2	0.86	640843950	27103	52.11	23700	23750	23500	30350	16350	23350	23644.76	0.25	0	2125	23683	23516	23233	23066	22783	23600	23150	65	7000	500	16810	50	1	13045168	3072	-224.29	3.10	12	0.21	-105.00	7607.00	37150	20230504	-36.61	19320	20231024	21.89	35500	-33.66	20240112	21500	9.53	20240416	37150	-36.61	20230504	19320	21.89	20231024	1.76	N	108490	500	65 억		32115	N	N	0	N	00	N
9	20240430	090834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	350	2	1.50	241962500	10247	19.70	23700	23700	23500	30350	16350	23350	23613.01	0.25	0	1425	23683	23516	23233	23066	22783	23600	23150	65	7000	500	16810	50	1	13045168	3092	-225.71	3.12	12	0.08	-105.00	7607.00	37150	20230504	-36.20	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	37150	-36.20	20230504	19320	22.67	20231024	1.76	N	108490	500	65 억		32115	N	N	0	N	00	N
10	20240429	160813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	400	2	1.74	1202801550	51829	56.21	23000	23400	22950	29800	16100	22950	23206.90	0.16	0	11909	23650	23300	23050	22700	22450	23175	22575	65	6850	500	16520	50	1	13045168	3046	-222.38	3.07	12	0.40	-105.00	7607.00	37150	20230504	-37.15	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	37150	-37.15	20230504	19320	20.86	20231024	1.79	N	108490	500	65 억		20252	N	N	0	N	00	N
11	20240429	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	400	2	1.74	1128597200	48649	52.76	23000	23400	22950	29800	16100	22950	23198.77	0.16	0	11493	23650	23300	23050	22700	22450	23175	22575	65	6850	500	16520	50	1	13045168	3046	-222.38	3.07	12	0.37	-105.00	7607.00	37150	20230504	-37.15	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	37150	-37.15	20230504	19320	20.86	20231024	1.79	N	108490	500	65 억		20252	N	N	0	N	00	N
12	20240429	140751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	400	2	1.74	887124500	38284	41.52	23000	23400	22950	29800	16100	22950	23172.20	0.16	0	8594	23650	23300	23050	22700	22450	23175	22575	65	6850	500	16520	50	1	13045168	3046	-222.38	3.07	12	0.29	-105.00	7607.00	37150	20230504	-37.15	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	37150	-37.15	20230504	19320	20.86	20231024	1.79	N	108490	500	65 억		20252	N	N	0	N	00	N
13	20240429	130824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	350	2	1.53	725362900	31342	33.99	23000	23300	22950	29800	16100	22950	23143.48	0.16	0	5184	23650	23300	23050	22700	22450	23175	22575	65	6850	500	16520	50	1	13045168	3040	-221.90	3.06	12	0.24	-105.00	7607.00	37150	20230504	-37.28	19320	20231024	20.60	35500	-34.37	20240112	21500	8.37	20240416	37150	-37.28	20230504	19320	20.60	20231024	1.79	N	108490	500	65 억		20252	N	N	0	N	00	N
14	20240429	120823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	350	2	1.53	646314000	27945	30.31	23000	23300	22950	29800	16100	22950	23128.07	0.16	0	4567	23650	23300	23050	22700	22450	23175	22575	65	6850	500	16520	50	1	13045168	3040	-221.90	3.06	12	0.21	-105.00	7607.00	37150	20230504	-37.28	19320	20231024	20.60	35500	-34.37	20240112	21500	8.37	20240416	37150	-37.28	20230504	19320	20.60	20231024	1.79	N	108490	500	65 억		20252	N	N	0	N	00	N
15	20240429	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	250	2	1.09	561514750	24293	26.34	23000	23300	22950	29800	16100	22950	23114.26	0.16	0	5626	23650	23300	23050	22700	22450	23175	22575	65	6850	500	16520	50	1	13045168	3026	-220.95	3.05	12	0.19	-105.00	7607.00	37150	20230504	-37.55	19320	20231024	20.08	35500	-34.65	20240112	21500	7.91	20240416	37150	-37.55	20230504	19320	20.08	20231024	1.79	N	108490	500	65 억		20252	N	N	0	N	00	N
16	20240429	100823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	250	2	1.09	450565850	19510	21.16	23000	23200	22950	29800	16100	22950	23094.10	0.16	0	5849	23650	23300	23050	22700	22450	23175	22575	65	6850	500	16520	50	1	13045168	3026	-220.95	3.05	12	0.15	-105.00	7607.00	37150	20230504	-37.55	19320	20231024	20.08	35500	-34.65	20240112	21500	7.91	20240416	37150	-37.55	20230504	19320	20.08	20231024	1.79	N	108490	500	65 억		20252	N	N	0	N	00	N
17	20240429	090823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	200	2	0.87	106299150	4610	5.00	23000	23200	22950	29800	16100	22950	23058.38	0.16	0	1319	23650	23300	23050	22700	22450	23175	22575	65	6850	500	16520	50	1	13045168	3020	-220.48	3.04	12	0.04	-105.00	7607.00	37150	20230504	-37.69	19320	20231024	19.82	35500	-34.79	20240112	21500	7.67	20240416	37150	-37.69	20230504	19320	19.82	20231024	1.79	N	108490	500	65 억		20252	N	N	0	N	00	N
18	20240426	160819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-350	5	-1.50	2102540200	91401	142.30	23200	23400	22800	30250	16350	23300	23003.45	0.14	0	2510	24233	23766	23533	23066	22833	23650	22950	65	6950	500	16770	50	1	13045168	2994	-218.57	3.02	12	0.70	-105.00	7607.00	37150	20230504	-38.22	19320	20231024	18.79	35500	-35.35	20240112	21500	6.74	20240416	37150	-38.22	20230504	19320	18.79	20231024	1.85	N	108490	500	65 억		17741	N	N	130	N	00	N
19	20240426	150820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-300	5	-1.29	2013739350	87530	136.27	23200	23400	22800	30250	16350	23300	23006.16	0.14	0	2732	24233	23766	23533	23066	22833	23650	22950	65	6950	500	16770	50	1	13045168	3000	-219.05	3.02	12	0.67	-105.00	7607.00	37150	20230504	-38.09	19320	20231024	19.05	35500	-35.21	20240112	21500	6.98	20240416	37150	-38.09	20230504	19320	19.05	20231024	1.85	N	108490	500	65 억		17741	N	N	130	N	00	N
20	20240426	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-350	5	-1.50	1900864500	82607	128.61	23200	23400	22800	30250	16350	23300	23010.81	0.14	0	2947	24233	23766	23533	23066	22833	23650	22950	65	6950	500	16770	50	1	13045168	2994	-218.57	3.02	12	0.63	-105.00	7607.00	37150	20230504	-38.22	19320	20231024	18.79	35500	-35.35	20240112	21500	6.74	20240416	37150	-38.22	20230504	19320	18.79	20231024	1.85	N	108490	500	65 억		17741	N	N	130	N	00	N
21	20240426	130820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-350	5	-1.50	1744487100	75784	117.98	23200	23400	22800	30250	16350	23300	23019.07	0.14	0	3977	24233	23766	23533	23066	22833	23650	22950	65	6950	500	16770	50	1	13045168	2994	-218.57	3.02	12	0.58	-105.00	7607.00	37150	20230504	-38.22	19320	20231024	18.79	35500	-35.35	20240112	21500	6.74	20240416	37150	-38.22	20230504	19320	18.79	20231024	1.85	N	108490	500	65 억		17741	N	N	130	N	00	N
22	20240426	120817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-300	5	-1.29	1636743900	71093	110.68	23200	23400	22800	30250	16350	23300	23022.43	0.14	0	4673	24233	23766	23533	23066	22833	23650	22950	65	6950	500	16770	50	1	13045168	3000	-219.05	3.02	12	0.54	-105.00	7607.00	37150	20230504	-38.09	19320	20231024	19.05	35500	-35.21	20240112	21500	6.98	20240416	37150	-38.09	20230504	19320	19.05	20231024	1.85	N	108490	500	65 억		17741	N	N	130	N	00	N
23	20240426	110817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-250	5	-1.07	1542757050	67010	104.32	23200	23400	22800	30250	16350	23300	23022.64	0.14	0	4144	24233	23766	23533	23066	22833	23650	22950	65	6950	500	16770	50	1	13045168	3007	-219.52	3.03	12	0.51	-105.00	7607.00	37150	20230504	-37.95	19320	20231024	19.31	35500	-35.07	20240112	21500	7.21	20240416	37150	-37.95	20230504	19320	19.31	20231024	1.85	N	108490	500	65 억		17741	N	N	130	N	00	N
24	20240426	100816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-300	5	-1.29	1347285150	58498	91.07	23200	23400	22800	30250	16350	23300	23031.14	0.14	0	5284	24233	23766	23533	23066	22833	23650	22950	65	6950	500	16770	50	1	13045168	3000	-219.05	3.02	12	0.45	-105.00	7607.00	37150	20230504	-38.09	19320	20231024	19.05	35500	-35.21	20240112	21500	6.98	20240416	37150	-38.09	20230504	19320	19.05	20231024	1.85	N	108490	500	65 억		17741	N	N	130	N	00	N
25	20240426	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-400	5	-1.72	900799700	39005	60.72	23200	23400	22850	30250	16350	23300	23094.28	0.14	0	4778	24233	23766	23533	23066	22833	23650	22950	65	6950	500	16770	50	1	13045168	2987	-218.10	3.01	12	0.30	-105.00	7607.00	37150	20230504	-38.36	19320	20231024	18.53	35500	-35.49	20240112	21500	6.51	20240416	37150	-38.36	20230504	19320	18.53	20231024	1.85	N	108490	500	65 억		17741	N	N	130	N	00	N
26	20240425	160813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-500	5	-2.10	1494507650	63433	47.09	23700	24000	23300	30900	16700	23800	23560.98	0.17	0	-5044	24333	24066	23833	23566	23333	23950	23450	65	7100	500	17130	50	1	13035168	3037	-221.90	3.06	12	0.49	-105.00	7607.00	37150	20230504	-37.28	19320	20231024	20.60	35500	-34.37	20240112	21500	8.37	20240416	37150	-37.28	20230504	19320	20.60	20231024	1.88	N	108490	500	65 억		22785	N	N	130	N	00	N
27	20240425	150818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-450	5	-1.89	1350506950	57259	42.50	23700	24000	23350	30900	16700	23800	23585.93	0.17	0	-3980	24333	24066	23833	23566	23333	23950	23450	65	7100	500	17130	50	1	13035168	3044	-222.38	3.07	12	0.44	-105.00	7607.00	37150	20230504	-37.15	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	37150	-37.15	20230504	19320	20.86	20231024	1.88	N	108490	500	65 억		22785	N	N	0	N	00	N
28	20240425	140815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-350	5	-1.47	1178294850	49900	37.04	23700	24000	23400	30900	16700	23800	23613.12	0.17	0	-2041	24333	24066	23833	23566	23333	23950	23450	65	7100	500	17130	50	1	13035168	3057	-223.33	3.08	12	0.38	-105.00	7607.00	37150	20230504	-36.88	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	37150	-36.88	20230504	19320	21.38	20231024	1.88	N	108490	500	65 억		22785	N	N	0	N	00	N
29	20240425	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-350	5	-1.47	1086314250	45977	34.13	23700	24000	23400	30900	16700	23800	23627.34	0.17	0	-256	24333	24066	23833	23566	23333	23950	23450	65	7100	500	17130	50	1	13035168	3057	-223.33	3.08	12	0.35	-105.00	7607.00	37150	20230504	-36.88	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	37150	-36.88	20230504	19320	21.38	20231024	1.88	N	108490	500	65 억		22785	N	N	0	N	00	N
30	20240425	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-300	5	-1.26	935253350	39529	29.34	23700	24000	23400	30900	16700	23800	23659.93	0.17	0	1681	24333	24066	23833	23566	23333	23950	23450	65	7100	500	17130	50	1	13035168	3063	-223.81	3.09	12	0.30	-105.00	7607.00	37150	20230504	-36.74	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	37150	-36.74	20230504	19320	21.64	20231024	1.88	N	108490	500	65 억		22785	N	N	0	N	00	N
31	20240425	110815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-200	5	-0.84	771677000	32562	24.17	23700	24000	23450	30900	16700	23800	23698.70	0.17	0	2456	24333	24066	23833	23566	23333	23950	23450	65	7100	500	17130	50	1	13035168	3076	-224.76	3.10	12	0.25	-105.00	7607.00	37150	20230504	-36.47	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	37150	-36.47	20230504	19320	22.15	20231024	1.88	N	108490	500	65 억		22785	N	N	0	N	00	N
32	20240425	100815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	-50	5	-0.21	472599350	19893	14.77	23700	24000	23450	30900	16700	23800	23757.07	0.17	0	5193	24333	24066	23833	23566	23333	23950	23450	65	7100	500	17130	50	1	13035168	3096	-226.19	3.12	12	0.15	-105.00	7607.00	37150	20230504	-36.07	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	37150	-36.07	20230504	19320	22.93	20231024	1.88	N	108490	500	65 억		22785	N	N	0	N	00	N
33	20240425	090817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-150	5	-0.63	123661850	5240	3.89	23700	23700	23450	30900	16700	23800	23599.59	0.17	0	978	24333	24066	23833	23566	23333	23950	23450	65	7100	500	17130	50	1	13035168	3083	-225.24	3.11	12	0.04	-105.00	7607.00	37150	20230504	-36.34	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	37150	-36.34	20230504	19320	22.41	20231024	1.88	N	108490	500	65 억		22785	N	N	0	N	00	N
34	20240424	160757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	100	2	0.42	3157506900	132568	170.67	24000	24100	23600	30800	16600	23700	23818.06	0.27	0	-11897	24566	24132	23666	23232	22766	23900	23000	65	7100	500	17060	50	1	13035168	3102	-226.67	3.13	12	1.02	-105.00	7607.00	37400	20230418	-36.36	19320	20231024	23.19	35500	-32.96	20240112	21500	10.70	20240416	37150	-35.94	20230504	19320	23.19	20231024	1.90	N	108490	500	65 억		34681	N	N	290	N	00	N
35	20240424	150811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	50	2	0.21	3009857600	126360	162.67	24000	24100	23600	30800	16600	23700	23819.70	0.27	0	-11497	24566	24132	23666	23232	22766	23900	23000	65	7100	500	17060	50	1	13035168	3096	-226.19	3.12	12	0.97	-105.00	7607.00	37400	20230418	-36.50	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	37150	-36.07	20230504	19320	22.93	20231024	1.90	N	108490	500	65 억		34681	N	N	290	N	00	N
36	20240424	140811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	0	3	0.00	2763268950	115986	149.32	24000	24100	23600	30800	16600	23700	23824.16	0.27	0	-12543	24566	24132	23666	23232	22766	23900	23000	65	7100	500	17060	50	1	13035168	3089	-225.71	3.12	12	0.89	-105.00	7607.00	37400	20230418	-36.63	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	37150	-36.20	20230504	19320	22.67	20231024	1.90	N	108490	500	65 억		34681	N	N	290	N	00	N
37	20240424	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	50	2	0.21	2589387100	108654	139.88	24000	24100	23600	30800	16600	23700	23831.49	0.27	0	-13935	24566	24132	23666	23232	22766	23900	23000	65	7100	500	17060	50	1	13035168	3096	-226.19	3.12	12	0.83	-105.00	7607.00	37400	20230418	-36.50	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	37150	-36.07	20230504	19320	22.93	20231024	1.90	N	108490	500	65 억		34681	N	N	290	N	00	N
38	20240424	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	50	2	0.21	2420160550	101525	130.70	24000	24100	23600	30800	16600	23700	23838.07	0.27	0	-14210	24566	24132	23666	23232	22766	23900	23000	65	7100	500	17060	50	1	13035168	3096	-226.19	3.12	12	0.78	-105.00	7607.00	37400	20230418	-36.50	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	37150	-36.07	20230504	19320	22.93	20231024	1.90	N	108490	500	65 억		34681	N	N	290	N	00	N
39	20240424	110811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	50	2	0.21	2323606900	97459	125.47	24000	24100	23600	30800	16600	23700	23841.89	0.27	0	-13984	24566	24132	23666	23232	22766	23900	23000	65	7100	500	17060	50	1	13035168	3096	-226.19	3.12	12	0.75	-105.00	7607.00	37400	20230418	-36.50	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	37150	-36.07	20230504	19320	22.93	20231024	1.90	N	108490	500	65 억		34681	N	N	290	N	00	N
40	20240424	100809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	50	2	0.21	2047020700	85776	110.43	24000	24100	23600	30800	16600	23700	23864.73	0.27	0	-12485	24566	24132	23666	23232	22766	23900	23000	65	7100	500	17060	50	1	13035168	3096	-226.19	3.12	12	0.66	-105.00	7607.00	37400	20230418	-36.50	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	37150	-36.07	20230504	19320	22.93	20231024	1.90	N	108490	500	65 억		34681	N	N	290	N	00	N
41	20240424	090812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	50	2	0.21	138230450	5790	7.45	24000	24000	23700	30800	16600	23700	23874.00	0.27	0	174	24566	24132	23666	23232	22766	23900	23000	65	7100	500	17060	50	1	13035168	3096	-226.19	3.12	12	0.04	-105.00	7607.00	37400	20230418	-36.50	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	37150	-36.07	20230504	19320	22.93	20231024	1.90	N	108490	500	65 억		34681	N	N	290	N	00	N
42	20240423	160747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-50	5	-0.21	1751929850	74040	55.47	23900	24100	23200	30850	16650	23750	23661.66	0.39	0	-16780	24750	24250	23650	23150	22550	24500	23400	65	7100	500	17100	50	1	13035168	3089	-225.71	3.12	12	0.57	-105.00	7607.00	37850	20230417	-37.38	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	37150	-36.20	20230504	19320	22.67	20231024	1.94	N	108490	500	65 억		51462	N	N	290	N	00	N
43	20240423	150808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	0	3	0.00	1642455800	69421	52.01	23900	24100	23200	30850	16650	23750	23659.35	0.39	0	-14730	24750	24250	23650	23150	22550	24500	23400	65	7100	500	17100	50	1	13035168	3096	-226.19	3.12	12	0.53	-105.00	7607.00	37850	20230417	-37.25	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	37150	-36.07	20230504	19320	22.93	20231024	1.94	N	108490	500	65 억		51462	N	N	43	N	00	N
44	20240423	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-100	5	-0.42	1355099600	57248	42.89	23900	24100	23200	30850	16650	23750	23670.69	0.39	0	-13113	24750	24250	23650	23150	22550	24500	23400	65	7100	500	17100	50	1	13035168	3083	-225.24	3.11	12	0.44	-105.00	7607.00	37850	20230417	-37.52	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	37150	-36.34	20230504	19320	22.41	20231024	1.94	N	108490	500	65 억		51462	N	N	43	N	00	N
45	20240423	130806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-150	5	-0.63	1262504550	53329	39.96	23900	24100	23200	30850	16650	23750	23673.88	0.39	0	-12600	24750	24250	23650	23150	22550	24500	23400	65	7100	500	17100	50	1	13035168	3076	-224.76	3.10	12	0.41	-105.00	7607.00	37850	20230417	-37.65	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	37150	-36.47	20230504	19320	22.15	20231024	1.94	N	108490	500	65 억		51462	N	N	43	N	00	N
46	20240423	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-400	5	-1.68	1183361600	49965	37.44	23900	24100	23200	30850	16650	23750	23683.81	0.39	0	-12236	24750	24250	23650	23150	22550	24500	23400	65	7100	500	17100	50	1	13035168	3044	-222.38	3.07	12	0.38	-105.00	7607.00	37850	20230417	-38.31	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	37150	-37.15	20230504	19320	20.86	20231024	1.94	N	108490	500	65 억		51462	N	N	43	N	00	N
47	20240423	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-450	5	-1.89	1042565850	43947	32.93	23900	24100	23200	30850	16650	23750	23723.25	0.39	0	-12309	24750	24250	23650	23150	22550	24500	23400	65	7100	500	17100	50	1	13035168	3037	-221.90	3.06	12	0.34	-105.00	7607.00	37850	20230417	-38.44	19320	20231024	20.60	35500	-34.37	20240112	21500	8.37	20240416	37150	-37.28	20230504	19320	20.60	20231024	1.94	N	108490	500	65 억		51462	N	N	43	N	00	N
48	20240423	100806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	0	3	0.00	605199750	25373	19.01	23900	24100	23650	30850	16650	23750	23852.12	0.39	0	-3207	24750	24250	23650	23150	22550	24500	23400	65	7100	500	17100	50	1	13035168	3096	-226.19	3.12	12	0.19	-105.00	7607.00	37850	20230417	-37.25	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	37150	-36.07	20230504	19320	22.93	20231024	1.94	N	108490	500	65 억		51462	N	N	43	N	00	N
49	20240423	090807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	250	2	1.05	134809350	5632	4.22	23900	24100	23850	30850	16650	23750	23936.32	0.39	0	710	24750	24250	23650	23150	22550	24500	23400	65	7100	500	17100	50	1	13035168	3128	-228.57	3.15	12	0.04	-105.00	7607.00	37850	20230417	-36.59	19320	20231024	24.22	35500	-32.39	20240112	21500	11.63	20240416	37150	-35.40	20230504	19320	24.22	20231024	1.94	N	108490	500	65 억		51462	N	N	43	N	00	N
50	20240422	160804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	400	2	1.71	3049735400	128777	76.35	23150	24150	23050	30350	16350	23350	23682.07	0.36	0	3969	24583	23966	23383	22766	22183	23675	22475	65	7000	500	16810	50	1	13035168	3096	-226.19	3.12	12	0.99	-105.00	7607.00	37850	20230417	-37.25	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	37150	-36.07	20230504	19320	22.93	20231024	1.92	N	108490	500	65 억		47493	N	N	43	N	00	N
51	20240422	150803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	300	2	1.28	2957673250	124890	74.04	23150	24150	23050	30350	16350	23350	23682.26	0.36	0	3688	24583	23966	23383	22766	22183	23675	22475	65	7000	500	16810	50	1	13035168	3083	-225.24	3.11	12	0.96	-105.00	7607.00	37850	20230417	-37.52	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	37150	-36.34	20230504	19320	22.41	20231024	1.92	N	108490	500	65 억		47493	N	N	72	N	00	N
52	20240422	140803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	250	2	1.07	2663506900	112427	66.65	23150	24150	23050	30350	16350	23350	23691.02	0.36	0	5245	24583	23966	23383	22766	22183	23675	22475	65	7000	500	16810	50	1	13035168	3076	-224.76	3.10	12	0.86	-105.00	7607.00	37850	20230417	-37.65	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	37150	-36.47	20230504	19320	22.15	20231024	1.92	N	108490	500	65 억		47493	N	N	72	N	00	N
53	20240422	130801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	300	2	1.28	2455422900	103625	61.43	23150	24150	23050	30350	16350	23350	23695.31	0.36	0	6769	24583	23966	23383	22766	22183	23675	22475	65	7000	500	16810	50	1	13035168	3083	-225.24	3.11	12	0.79	-105.00	7607.00	37850	20230417	-37.52	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	37150	-36.34	20230504	19320	22.41	20231024	1.92	N	108490	500	65 억		47493	N	N	72	N	00	N
54	20240422	120801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	200	2	0.86	2348346300	99089	58.75	23150	24150	23050	30350	16350	23350	23699.40	0.36	0	6382	24583	23966	23383	22766	22183	23675	22475	65	7000	500	16810	50	1	13035168	3070	-224.29	3.10	12	0.76	-105.00	7607.00	37850	20230417	-37.78	19320	20231024	21.89	35500	-33.66	20240112	21500	9.53	20240416	37150	-36.61	20230504	19320	21.89	20231024	1.92	N	108490	500	65 억		47493	N	N	72	N	00	N
55	20240422	110801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	200	2	0.86	2207373750	93111	55.20	23150	24150	23050	30350	16350	23350	23706.95	0.36	0	5887	24583	23966	23383	22766	22183	23675	22475	65	7000	500	16810	50	1	13035168	3070	-224.29	3.10	12	0.71	-105.00	7607.00	37850	20230417	-37.78	19320	20231024	21.89	35500	-33.66	20240112	21500	9.53	20240416	37150	-36.61	20230504	19320	21.89	20231024	1.92	N	108490	500	65 억		47493	N	N	72	N	00	N
56	20240422	100802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	450	2	1.93	1789433150	75428	44.72	23150	24150	23050	30350	16350	23350	23723.78	0.36	0	4342	24583	23966	23383	22766	22183	23675	22475	65	7000	500	16810	50	1	13035168	3102	-226.67	3.13	12	0.58	-105.00	7607.00	37850	20230417	-37.12	19320	20231024	23.19	35500	-32.96	20240112	21500	10.70	20240416	37150	-35.94	20230504	19320	23.19	20231024	1.92	N	108490	500	65 억		47493	N	N	72	N	00	N
57	20240422	090802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	0	3	0.00	228410450	9826	5.83	23150	23400	23050	30350	16350	23350	23245.40	0.36	0	2323	24583	23966	23383	22766	22183	23675	22475	65	7000	500	16810	50	1	13035168	3044	-222.38	3.07	12	0.08	-105.00	7607.00	37850	20230417	-38.31	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	37150	-37.15	20230504	19320	20.86	20231024	1.92	N	108490	500	65 억		47493	N	N	72	N	00	N
58	20240419	160727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-850	5	-3.51	3872211400	165707	70.11	24000	24000	22800	31450	16950	24200	23367.82	0.35	0	1502	25166	24682	23916	23432	22666	24925	23675	65	7250	500	17420	50	1	13035168	3044	-222.38	3.07	12	1.27	-105.00	7607.00	37850	20230417	-38.31	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	37150	-37.15	20230504	19320	20.86	20231024	1.86	N	108490	500	65 억		45534	N	N	72	N	00	N
59	20240419	150734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-900	5	-3.72	3727739650	159506	67.49	24000	24000	22800	31450	16950	24200	23370.50	0.35	0	1533	25166	24682	23916	23432	22666	24925	23675	65	7250	500	17420	50	1	13035168	3037	-221.90	3.06	12	1.22	-105.00	7607.00	37850	20230417	-38.44	19320	20231024	20.60	35500	-34.37	20240112	21500	8.37	20240416	37150	-37.28	20230504	19320	20.60	20231024	1.86	N	108490	500	65 억		45534	N	N	0	N	00	N
60	20240419	140727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-850	5	-3.51	3487775550	149226	63.14	24000	24000	22800	31450	16950	24200	23372.41	0.35	0	6305	25166	24682	23916	23432	22666	24925	23675	65	7250	500	17420	50	1	13035168	3044	-222.38	3.07	12	1.14	-105.00	7607.00	37850	20230417	-38.31	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	37150	-37.15	20230504	19320	20.86	20231024	1.86	N	108490	500	65 억		45534	N	N	0	N	00	N
61	20240419	130727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-850	5	-3.51	3270648900	139956	59.22	24000	24000	22800	31450	16950	24200	23369.09	0.35	0	9168	25166	24682	23916	23432	22666	24925	23675	65	7250	500	17420	50	1	13035168	3044	-222.38	3.07	12	1.07	-105.00	7607.00	37850	20230417	-38.31	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	37150	-37.15	20230504	19320	20.86	20231024	1.86	N	108490	500	65 억		45534	N	N	0	N	00	N
62	20240419	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-1150	5	-4.75	3040399600	130045	55.03	24000	24000	22800	31450	16950	24200	23379.56	0.35	0	11314	25166	24682	23916	23432	22666	24925	23675	65	7250	500	17420	50	1	13035168	3005	-219.52	3.03	12	1.00	-105.00	7607.00	37850	20230417	-39.10	19320	20231024	19.31	35500	-35.07	20240112	21500	7.21	20240416	37150	-37.95	20230504	19320	19.31	20231024	1.86	N	108490	500	65 억		45534	N	N	0	N	00	N
63	20240419	110733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-1250	5	-5.17	2411658250	102618	43.42	24000	24000	22850	31450	16950	24200	23501.28	0.35	0	5259	25166	24682	23916	23432	22666	24925	23675	65	7250	500	17420	50	1	13035168	2992	-218.57	3.02	12	0.79	-105.00	7607.00	37850	20230417	-39.37	19320	20231024	18.79	35500	-35.35	20240112	21500	6.74	20240416	37150	-38.22	20230504	19320	18.79	20231024	1.86	N	108490	500	65 억		45534	N	N	0	N	00	N
64	20240419	100730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-550	5	-2.27	1288007050	54339	22.99	24000	24000	23500	31450	16950	24200	23703.13	0.35	0	11520	25166	24682	23916	23432	22666	24925	23675	65	7250	500	17420	50	1	13035168	3083	-225.24	3.11	12	0.42	-105.00	7607.00	37850	20230417	-37.52	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	37150	-36.34	20230504	19320	22.41	20231024	1.86	N	108490	500	65 억		45534	N	N	0	N	00	N
65	20240419	090724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-500	5	-2.07	509379250	21387	9.05	24000	24000	23700	31450	16950	24200	23817.15	0.35	0	4659	25166	24682	23916	23432	22666	24925	23675	65	7250	500	17420	50	1	13035168	3089	-225.71	3.12	12	0.16	-105.00	7607.00	37850	20230417	-37.38	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	37150	-36.20	20230504	19320	22.67	20231024	1.86	N	108490	500	65 억		45534	N	N	0	N	00	N
66	20240418	160725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	800	2	3.42	5448045350	229466	11.69	23450	24400	23150	30400	16400	23400	23740.13	0.17	0	20397	29733	26566	24183	21016	18633	28150	22600	65	7000	500	16840	50	1	13035168	3155	-230.48	3.18	12	1.76	-105.00	7607.00	37850	20230417	-36.06	19320	20231024	25.26	35500	-31.83	20240112	21500	12.56	20240416	37400	-35.29	20230418	19320	25.26	20231024	1.90	N	108490	500	65 억		21834	N	N	4	N	00	N
67	20240418	150723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	650	2	2.78	4968552000	209591	10.67	23450	24400	23150	30400	16400	23400	23706.81	0.17	0	20115	29733	26566	24183	21016	18633	28150	22600	65	7000	500	16840	50	1	13035168	3135	-229.05	3.16	12	1.61	-105.00	7607.00	37850	20230417	-36.46	19320	20231024	24.48	35500	-32.25	20240112	21500	11.86	20240416	37400	-35.70	20230418	19320	24.48	20231024	1.90	N	108490	500	65 억		21834	N	N	4	N	00	N
68	20240418	140730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	450	2	1.92	3955192300	167585	8.54	23450	23950	23150	30400	16400	23400	23601.83	0.17	0	26310	29733	26566	24183	21016	18633	28150	22600	65	7000	500	16840	50	1	13035168	3109	-227.14	3.14	12	1.29	-105.00	7607.00	37850	20230417	-36.99	19320	20231024	23.45	35500	-32.82	20240112	21500	10.93	20240416	37400	-36.23	20230418	19320	23.45	20231024	1.90	N	108490	500	65 억		21834	N	N	4	N	00	N
69	20240418	130724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	400	2	1.71	3626029100	153798	7.83	23450	23900	23150	30400	16400	23400	23577.25	0.17	0	23391	29733	26566	24183	21016	18633	28150	22600	65	7000	500	16840	50	1	13035168	3102	-226.67	3.13	12	1.18	-105.00	7607.00	37850	20230417	-37.12	19320	20231024	23.19	35500	-32.96	20240112	21500	10.70	20240416	37400	-36.36	20230418	19320	23.19	20231024	1.90	N	108490	500	65 억		21834	N	N	4	N	00	N
70	20240418	120722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	350	2	1.50	3317821600	140837	7.17	23450	23900	23150	30400	16400	23400	23558.55	0.17	0	20528	29733	26566	24183	21016	18633	28150	22600	65	7000	500	16840	50	1	13035168	3096	-226.19	3.12	12	1.08	-105.00	7607.00	37850	20230417	-37.25	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	37400	-36.50	20230418	19320	22.93	20231024	1.90	N	108490	500	65 억		21834	N	N	4	N	00	N
71	20240418	110724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	200	2	0.85	2939581400	124866	6.36	23450	23900	23150	30400	16400	23400	23542.57	0.17	0	15897	29733	26566	24183	21016	18633	28150	22600	65	7000	500	16840	50	1	13035168	3076	-224.76	3.10	12	0.96	-105.00	7607.00	37850	20230417	-37.65	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	37400	-36.90	20230418	19320	22.15	20231024	1.90	N	108490	500	65 억		21834	N	N	4	N	00	N
72	20240418	100724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	150	2	0.64	2354343400	100015	5.09	23450	23900	23150	30400	16400	23400	23540.74	0.17	0	11243	29733	26566	24183	21016	18633	28150	22600	65	7000	500	16840	50	1	13035168	3070	-224.29	3.10	12	0.77	-105.00	7607.00	37850	20230417	-37.78	19320	20231024	21.89	35500	-33.66	20240112	21500	9.53	20240416	37400	-37.03	20230418	19320	21.89	20231024	1.90	N	108490	500	65 억		21834	N	N	4	N	00	N
73	20240418	090723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	300	2	1.28	684882450	29124	1.48	23450	23900	23150	30400	16400	23400	23518.50	0.17	0	-2994	29733	26566	24183	21016	18633	28150	22600	65	7000	500	16840	50	1	13035168	3089	-225.71	3.12	12	0.22	-105.00	7607.00	37850	20230417	-37.38	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	37400	-36.63	20230418	19320	22.67	20231024	1.90	N	108490	500	65 억		21834	N	N	4	N	00	N
74	20240417	160717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	1600	2	7.34	49167962500	1955620	1953.63	21800	27350	21800	28300	15300	21800	25142.62	0.21	0	-4214	23000	22400	21950	21350	20900	22175	21125	65	6500	500	15690	50	1	13035168	3050	-222.86	3.08	12	15.00	-105.00	7607.00	37850	20230417	-38.18	19320	20231024	21.12	35500	-34.08	20240112	21500	8.84	20240416	37850	-38.18	20230417	19320	21.12	20231024	1.91	N	108490	500	65 억		27458	N	N	4	N	00	N
75	20240417	150730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	1400	2	6.42	48492544450	1926714	1924.75	21800	27350	21800	28300	15300	21800	25168.53	0.21	0	-440	23000	22400	21950	21350	20900	22175	21125	65	6500	500	15690	50	1	13035168	3024	-220.95	3.05	12	14.78	-105.00	7607.00	37850	20230417	-38.71	19320	20231024	20.08	35500	-34.65	20240112	21500	7.91	20240416	37850	-38.71	20230417	19320	20.08	20231024	1.91	N	108490	500	65 억		27458	N	N	0	N	00	N
76	20240417	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	1900	2	8.72	47115096950	1867775	1865.87	21800	27350	21800	28300	15300	21800	25225.27	0.21	0	-8942	23000	22400	21950	21350	20900	22175	21125	65	6500	500	15690	50	1	13035168	3089	-225.71	3.12	12	14.33	-105.00	7607.00	37850	20230417	-37.38	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	37850	-37.38	20230417	19320	22.67	20231024	1.91	N	108490	500	65 억		27458	N	N	0	N	00	N
77	20240417	130726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	2100	2	9.63	45277986550	1789971	1788.15	21800	27350	21800	28300	15300	21800	25295.39	0.21	0	-30632	23000	22400	21950	21350	20900	22175	21125	65	6500	500	15690	50	1	13035168	3115	-227.62	3.14	12	13.73	-105.00	7607.00	37850	20230417	-36.86	19320	20231024	23.71	35500	-32.68	20240112	21500	11.16	20240416	37850	-36.86	20230417	19320	23.71	20231024	1.91	N	108490	500	65 억		27458	N	N	0	N	00	N
78	20240417	120727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	2550	2	11.70	43287555450	1707340	1705.60	21800	27350	21800	28300	15300	21800	25353.81	0.21	0	-29673	23000	22400	21950	21350	20900	22175	21125	65	6500	500	15690	50	1	13035168	3174	-231.90	3.20	12	13.10	-105.00	7607.00	37850	20230417	-35.67	19320	20231024	26.04	35500	-31.41	20240112	21500	13.26	20240416	37850	-35.67	20230417	19320	26.04	20231024	1.91	N	108490	500	65 억		27458	N	N	0	N	00	N
79	20240417	110729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	2450	2	11.24	41824971500	1647365	1645.69	21800	27350	21800	28300	15300	21800	25389.03	0.21	0	-30096	23000	22400	21950	21350	20900	22175	21125	65	6500	500	15690	50	1	13035168	3161	-230.95	3.19	12	12.64	-105.00	7607.00	37850	20230417	-35.93	19320	20231024	25.52	35500	-31.69	20240112	21500	12.79	20240416	37850	-35.93	20230417	19320	25.52	20231024	1.91	N	108490	500	65 억		27458	N	N	0	N	00	N
80	20240417	100722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	2850	2	13.07	34422763100	1344716	1343.35	21800	27350	21800	28300	15300	21800	25598.56	0.21	0	-31085	23000	22400	21950	21350	20900	22175	21125	65	6500	500	15690	50	1	13035168	3213	-234.76	3.24	12	10.32	-105.00	7607.00	37850	20230417	-34.87	19320	20231024	27.59	35500	-30.56	20240112	21500	14.65	20240416	37850	-34.87	20230417	19320	27.59	20231024	1.91	N	108490	500	65 억		27458	N	N	0	N	00	N
81	20240417	090720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	200	2	0.92	106460700	4845	4.84	21800	22200	21800	28300	15300	21800	21973.56	0.21	0	-107	23000	22400	21950	21350	20900	22175	21125	65	6500	500	15690	50	1	13035168	2868	-209.52	2.89	12	0.04	-105.00	7607.00	37850	20230417	-41.88	19320	20231024	13.87	35500	-38.03	20240112	21500	2.33	20240416	37850	-41.88	20230417	19320	13.87	20231024	1.91	N	108490	500	65 억		27458	N	N	0	N	00	N
82	20240416	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-900	5	-3.96	2161039500	98692	115.78	22550	22550	21500	29500	15900	22700	21896.42	0.08	0	18655	23466	23082	22716	22332	21966	22900	22150	65	6800	500	16340	50	1	13035168	2842	-207.62	2.87	12	0.76	-105.00	7607.00	37850	20230417	-42.40	19320	20231024	12.84	35500	-38.59	20240112	21500	1.40	20240416	37850	-42.40	20230417	19320	12.84	20231024	1.93	N	108490	500	65 억		10144	N	N	1462	N	00	N
83	20240416	150723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	-850	5	-3.74	2092309000	95544	112.09	22550	22550	21500	29500	15900	22700	21898.49	0.08	0	18728	23466	23082	22716	22332	21966	22900	22150	65	6800	500	16340	50	1	13035168	2848	-208.10	2.87	12	0.73	-105.00	7607.00	37850	20230417	-42.27	19320	20231024	13.10	35500	-38.45	20240112	21500	1.63	20240416	37850	-42.27	20230417	19320	13.10	20231024	1.93	N	108490	500	65 억		10144	N	N	1462	N	00	N
84	20240416	140722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-950	5	-4.19	1908637750	87097	102.18	22550	22550	21500	29500	15900	22700	21913.48	0.08	0	15371	23466	23082	22716	22332	21966	22900	22150	65	6800	500	16340	50	1	13035168	2835	-207.14	2.86	12	0.67	-105.00	7607.00	37850	20230417	-42.54	19320	20231024	12.58	35500	-38.73	20240112	21500	1.16	20240416	37850	-42.54	20230417	19320	12.58	20231024	1.93	N	108490	500	65 억		10144	N	N	1462	N	00	N
85	20240416	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-950	5	-4.19	1481918050	67382	79.05	22550	22550	21650	29500	15900	22700	21992.26	0.08	0	8981	23466	23082	22716	22332	21966	22900	22150	65	6800	500	16340	50	1	13035168	2835	-207.14	2.86	12	0.52	-105.00	7607.00	37850	20230417	-42.54	19320	20231024	12.58	35500	-38.73	20240112	21650	0.46	20240416	37850	-42.54	20230417	19320	12.58	20231024	1.93	N	108490	500	65 억		10144	N	N	1462	N	00	N
86	20240416	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-800	5	-3.52	1335560800	60651	71.15	22550	22550	21650	29500	15900	22700	22019.86	0.08	0	7820	23466	23082	22716	22332	21966	22900	22150	65	6800	500	16340	50	1	13035168	2855	-208.57	2.88	12	0.47	-105.00	7607.00	37850	20230417	-42.14	19320	20231024	13.35	35500	-38.31	20240112	21650	1.15	20240416	37850	-42.14	20230417	19320	13.35	20231024	1.93	N	108490	500	65 억		10144	N	N	1462	N	00	N
87	20240416	110722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-900	5	-3.96	1071145600	48492	56.89	22550	22550	21750	29500	15900	22700	22088.49	0.08	0	3039	23466	23082	22716	22332	21966	22900	22150	65	6800	500	16340	50	1	13035168	2842	-207.62	2.87	12	0.37	-105.00	7607.00	37850	20230417	-42.40	19320	20231024	12.84	35500	-38.59	20240112	21750	0.23	20240416	37850	-42.40	20230417	19320	12.84	20231024	1.93	N	108490	500	65 억		10144	N	N	1462	N	00	N
88	20240416	100714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-600	5	-2.64	603816200	27229	31.94	22550	22550	22000	29500	15900	22700	22174.52	0.08	0	4166	23466	23082	22716	22332	21966	22900	22150	65	6800	500	16340	50	1	13035168	2881	-210.48	2.91	12	0.21	-105.00	7607.00	37850	20230417	-41.61	19320	20231024	14.39	35500	-37.75	20240112	22000	0.45	20240416	37850	-41.61	20230417	19320	14.39	20231024	1.93	N	108490	500	65 억		10144	N	N	1462	N	00	N
89	20240416	090714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-250	5	-1.10	60830200	2711	3.18	22550	22550	22300	29500	15900	22700	22433.37	0.08	0	-657	23466	23082	22716	22332	21966	22900	22150	65	6800	500	16340	50	1	13035168	2926	-213.81	2.95	12	0.02	-105.00	7607.00	37850	20230417	-40.69	19320	20231024	16.20	35500	-36.76	20240112	22300	0.67	20240416	37850	-40.69	20230417	19320	16.20	20231024	1.93	N	108490	500	65 억		10144	N	N	1462	N	00	N
90	20240415	160712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-800	5	-3.40	1911659300	84783	200.58	23100	23100	22350	30550	16450	23500	22546.94	0.01	0	8257	24133	23816	23633	23316	23133	23725	23225	65	7050	500	16920	50	1	13035168	2959	-216.19	2.98	12	0.65	-105.00	7607.00	38900	20230407	-41.65	19320	20231024	17.49	35500	-36.06	20240112	22350	1.57	20240415	37850	-40.03	20230417	19320	17.49	20231024	1.95	N	108490	500	65 억		1890	N	N	1462	N	00	N
91	20240415	150717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	-900	5	-3.83	1841283800	81678	193.23	23100	23100	22350	30550	16450	23500	22543.20	0.01	0	7447	24133	23816	23633	23316	23133	23725	23225	65	7050	500	16920	50	1	13035168	2946	-215.24	2.97	12	0.63	-105.00	7607.00	38900	20230407	-41.90	19320	20231024	16.98	35500	-36.34	20240112	22350	1.12	20240415	37850	-40.29	20230417	19320	16.98	20231024	1.95	N	108490	500	65 억		1890	N	N	0	N	00	N
92	20240415	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-800	5	-3.40	1699321600	75392	178.36	23100	23100	22350	30550	16450	23500	22539.81	0.01	0	7156	24133	23816	23633	23316	23133	23725	23225	65	7050	500	16920	50	1	13035168	2959	-216.19	2.98	12	0.58	-105.00	7607.00	38900	20230407	-41.65	19320	20231024	17.49	35500	-36.06	20240112	22350	1.57	20240415	37850	-40.03	20230417	19320	17.49	20231024	1.95	N	108490	500	65 억		1890	N	N	0	N	00	N
93	20240415	130703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-950	5	-4.04	1458487950	64700	153.07	23100	23100	22350	30550	16450	23500	22542.32	0.01	0	3123	24133	23816	23633	23316	23133	23725	23225	65	7050	500	16920	50	1	13035168	2939	-214.76	2.96	12	0.50	-105.00	7607.00	38900	20230407	-42.03	19320	20231024	16.72	35500	-36.48	20240112	22350	0.89	20240415	37850	-40.42	20230417	19320	16.72	20231024	1.95	N	108490	500	65 억		1890	N	N	0	N	00	N
94	20240415	120715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-1050	5	-4.47	1329203700	58949	139.46	23100	23100	22350	30550	16450	23500	22548.37	0.01	0	3084	24133	23816	23633	23316	23133	23725	23225	65	7050	500	16920	50	1	13035168	2926	-213.81	2.95	12	0.45	-105.00	7607.00	38900	20230407	-42.29	19320	20231024	16.20	35500	-36.76	20240112	22350	0.45	20240415	37850	-40.69	20230417	19320	16.20	20231024	1.95	N	108490	500	65 억		1890	N	N	0	N	00	N
95	20240415	110715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	-900	5	-3.83	1121061100	49687	117.55	23100	23100	22350	30550	16450	23500	22562.46	0.01	0	3411	24133	23816	23633	23316	23133	23725	23225	65	7050	500	16920	50	1	13035168	2946	-215.24	2.97	12	0.38	-105.00	7607.00	38900	20230407	-41.90	19320	20231024	16.98	35500	-36.34	20240112	22350	1.12	20240415	37850	-40.29	20230417	19320	16.98	20231024	1.95	N	108490	500	65 억		1890	N	N	0	N	00	N
96	20240415	100710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-850	5	-3.62	922060350	40860	96.67	23100	23100	22350	30550	16450	23500	22566.33	0.01	0	5729	24133	23816	23633	23316	23133	23725	23225	65	7050	500	16920	50	1	13035168	2952	-215.71	2.98	12	0.31	-105.00	7607.00	38900	20230407	-41.77	19320	20231024	17.24	35500	-36.20	20240112	22350	1.34	20240415	37850	-40.16	20230417	19320	17.24	20231024	1.95	N	108490	500	65 억		1890	N	N	0	N	00	N
97	20240415	090715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	-900	5	-3.83	230169550	10145	24.00	23100	23100	22500	30550	16450	23500	22687.98	0.01	0	-229	24133	23816	23633	23316	23133	23725	23225	65	7050	500	16920	50	1	13035168	2946	-215.24	2.97	12	0.08	-105.00	7607.00	38900	20230407	-41.90	19320	20231024	16.98	35500	-36.34	20240112	22500	0.44	20240415	37850	-40.29	20230417	19320	16.98	20231024	1.95	N	108490	500	65 억		1890	N	N	0	N	00	N
98	20240412	160710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-200	5	-0.84	985689700	41703	40.77	23800	23950	23450	30800	16600	23700	23636.02	0.07	0	-7724	25000	24350	23550	22900	22100	24675	23225	65	7100	500	17060	50	1	13035168	3063	-223.81	3.09	12	0.32	-105.00	7607.00	39850	20230406	-41.03	19320	20231024	21.64	35500	-33.80	20240112	22750	3.30	20240411	37850	-37.91	20230417	19320	21.64	20231024	1.98	N	108490	500	65 억		9614	N	N	63	N	00	N
99	20240412	150713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-200	5	-0.84	901242150	38109	37.26	23800	23950	23450	30800	16600	23700	23649.06	0.07	0	-6137	25000	24350	23550	22900	22100	24675	23225	65	7100	500	17060	50	1	13035168	3063	-223.81	3.09	12	0.29	-105.00	7607.00	39850	20230406	-41.03	19320	20231024	21.64	35500	-33.80	20240112	22750	3.30	20240411	37850	-37.91	20230417	19320	21.64	20231024	1.98	N	108490	500	65 억		9614	N	N	63	N	00	N
100	20240412	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-150	5	-0.63	788667650	33322	32.58	23800	23950	23500	30800	16600	23700	23668.08	0.07	0	-5961	25000	24350	23550	22900	22100	24675	23225	65	7100	500	17060	50	1	13035168	3070	-224.29	3.10	12	0.26	-105.00	7607.00	39850	20230406	-40.90	19320	20231024	21.89	35500	-33.66	20240112	22750	3.52	20240411	37850	-37.78	20230417	19320	21.89	20231024	1.98	N	108490	500	65 억		9614	N	N	63	N	00	N
101	20240412	130702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-100	5	-0.42	647961650	27345	26.73	23800	23950	23550	30800	16600	23700	23695.80	0.07	0	-4983	25000	24350	23550	22900	22100	24675	23225	65	7100	500	17060	50	1	13035168	3076	-224.76	3.10	12	0.21	-105.00	7607.00	39850	20230406	-40.78	19320	20231024	22.15	35500	-33.52	20240112	22750	3.74	20240411	37850	-37.65	20230417	19320	22.15	20231024	1.98	N	108490	500	65 억		9614	N	N	63	N	00	N
102	20240412	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	0	3	0.00	540068650	22776	22.27	23800	23950	23550	30800	16600	23700	23712.18	0.07	0	-3794	25000	24350	23550	22900	22100	24675	23225	65	7100	500	17060	50	1	13035168	3089	-225.71	3.12	12	0.17	-105.00	7607.00	39850	20230406	-40.53	19320	20231024	22.67	35500	-33.24	20240112	22750	4.18	20240411	37850	-37.38	20230417	19320	22.67	20231024	1.98	N	108490	500	65 억		9614	N	N	63	N	00	N
103	20240412	110706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-50	5	-0.21	476902800	20107	19.66	23800	23950	23550	30800	16600	23700	23718.25	0.07	0	-2996	25000	24350	23550	22900	22100	24675	23225	65	7100	500	17060	50	1	13035168	3083	-225.24	3.11	12	0.15	-105.00	7607.00	39850	20230406	-40.65	19320	20231024	22.41	35500	-33.38	20240112	22750	3.96	20240411	37850	-37.52	20230417	19320	22.41	20231024	1.98	N	108490	500	65 억		9614	N	N	63	N	00	N
104	20240412	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	200	2	0.84	324567700	13685	13.38	23800	23950	23550	30800	16600	23700	23717.04	0.07	0	-4237	25000	24350	23550	22900	22100	24675	23225	65	7100	500	17060	50	1	13035168	3115	-227.62	3.14	12	0.10	-105.00	7607.00	39850	20230406	-40.03	19320	20231024	23.71	35500	-32.68	20240112	22750	5.05	20240411	37850	-36.86	20230417	19320	23.71	20231024	1.98	N	108490	500	65 억		9614	N	N	63	N	00	N
105	20240412	090707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	0	3	0.00	87704650	3688	3.61	23800	23850	23600	30800	16600	23700	23781.09	0.07	0	-2951	25000	24350	23550	22900	22100	24675	23225	65	7100	500	17060	50	1	13035168	3089	-225.71	3.12	12	0.03	-105.00	7607.00	39850	20230406	-40.53	19320	20231024	22.67	35500	-33.24	20240112	22750	4.18	20240411	37850	-37.38	20230417	19320	22.67	20231024	1.98	N	108490	500	65 억		9614	N	N	63	N	00	N
106	20240411	160702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	200	2	0.85	2407055350	101766	153.24	23100	24200	22750	30550	16450	23500	23652.84	0.14	0	-8156	24400	23950	23650	23200	22900	23800	23050	65	7050	500	16920	50	1	13035168	3089	-225.71	3.12	12	0.78	-105.00	7607.00	40400	20230405	-41.34	19320	20231024	22.67	35500	-33.24	20240112	22750	4.18	20240411	37850	-37.38	20230417	19320	22.67	20231024	1.97	N	108490	500	65 억		17705	N	N	63	N	00	N
107	20240411	150709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	250	2	1.06	2357645450	99684	150.11	23100	24200	22750	30550	16450	23500	23651.19	0.14	0	-8093	24400	23950	23650	23200	22900	23800	23050	65	7050	500	16920	50	1	13035168	3096	-226.19	3.12	12	0.76	-105.00	7607.00	40400	20230405	-41.21	19320	20231024	22.93	35500	-33.10	20240112	22750	4.40	20240411	37850	-37.25	20230417	19320	22.93	20231024	1.97	N	108490	500	65 억		17705	N	N	1840	N	00	N
108	20240411	140705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	300	2	1.28	2237994650	94634	142.50	23100	24200	22750	30550	16450	23500	23648.95	0.14	0	-8154	24400	23950	23650	23200	22900	23800	23050	65	7050	500	16920	50	1	13035168	3102	-226.67	3.13	12	0.73	-105.00	7607.00	40400	20230405	-41.09	19320	20231024	23.19	35500	-32.96	20240112	22750	4.62	20240411	37850	-37.12	20230417	19320	23.19	20231024	1.97	N	108490	500	65 억		17705	N	N	1840	N	00	N
109	20240411	130657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	200	2	0.85	1797927650	76259	114.83	23100	24150	22750	30550	16450	23500	23576.60	0.14	0	-8804	24400	23950	23650	23200	22900	23800	23050	65	7050	500	16920	50	1	13035168	3089	-225.71	3.12	12	0.59	-105.00	7607.00	40400	20230405	-41.34	19320	20231024	22.67	35500	-33.24	20240112	22750	4.18	20240411	37850	-37.38	20230417	19320	22.67	20231024	1.97	N	108490	500	65 억		17705	N	N	1840	N	00	N
110	20240411	120707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	100	2	0.43	1731670350	73453	110.61	23100	24150	22750	30550	16450	23500	23575.22	0.14	0	-8275	24400	23950	23650	23200	22900	23800	23050	65	7050	500	16920	50	1	13035168	3076	-224.76	3.10	12	0.56	-105.00	7607.00	40400	20230405	-41.58	19320	20231024	22.15	35500	-33.52	20240112	22750	3.74	20240411	37850	-37.65	20230417	19320	22.15	20231024	1.97	N	108490	500	65 억		17705	N	N	1840	N	00	N
111	20240411	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	150	2	0.64	1633762350	69301	104.35	23100	24150	22750	30550	16450	23500	23574.87	0.14	0	-7888	24400	23950	23650	23200	22900	23800	23050	65	7050	500	16920	50	1	13035168	3083	-225.24	3.11	12	0.53	-105.00	7607.00	40400	20230405	-41.46	19320	20231024	22.41	35500	-33.38	20240112	22750	3.96	20240411	37850	-37.52	20230417	19320	22.41	20231024	1.97	N	108490	500	65 억		17705	N	N	1840	N	00	N
112	20240411	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	100	2	0.43	796116950	34230	51.54	23100	24050	22750	30550	16450	23500	23257.87	0.14	0	-252	24400	23950	23650	23200	22900	23800	23050	65	7050	500	16920	50	1	13035168	3076	-224.76	3.10	12	0.26	-105.00	7607.00	40400	20230405	-41.58	19320	20231024	22.15	35500	-33.52	20240112	22750	3.74	20240411	37850	-37.65	20230417	19320	22.15	20231024	1.97	N	108490	500	65 억		17705	N	N	1840	N	00	N
113	20240411	090703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	-700	5	-2.98	199060050	8688	13.08	23100	23250	22750	30550	16450	23500	22912.07	0.14	0	-3083	24400	23950	23650	23200	22900	23800	23050	65	7050	500	16920	50	1	13035168	2972	-217.14	3.00	12	0.07	-105.00	7607.00	40400	20230405	-43.56	19320	20231024	18.01	35500	-35.77	20240112	22750	0.22	20240411	37850	-39.76	20230417	19320	18.01	20231024	1.97	N	108490	500	65 억		17705	N	N	1840	N	00	N
114	20240409	160652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-300	5	-1.26	1559227550	65760	64.51	23800	24100	23350	30900	16700	23800	23710.93	0.19	0	-7907	24933	24366	24033	23466	23133	24200	23300	65	7100	500	17130	50	1	13035168	3063	-223.81	3.09	12	0.50	-105.00	7607.00	41000	20230404	-42.68	19320	20231024	21.64	35500	-33.80	20240112	23350	0.64	20240409	37850	-37.91	20230417	19320	21.64	20231024	1.95	N	108490	500	65 억		25234	N	N	1840	N	00	N
115	20240409	150658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-300	5	-1.26	1352722150	56945	55.86	23800	24100	23500	30900	16700	23800	23754.87	0.19	0	-10469	24933	24366	24033	23466	23133	24200	23300	65	7100	500	17130	50	1	13035168	3063	-223.81	3.09	12	0.44	-105.00	7607.00	41000	20230404	-42.68	19320	20231024	21.64	35500	-33.80	20240112	23500	0.00	20240409	37850	-37.91	20230417	19320	21.64	20231024	1.95	N	108490	500	65 억		25234	N	N	277	N	00	N
116	20240409	140702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-100	5	-0.42	989794950	41541	40.75	23800	24100	23600	30900	16700	23800	23826.96	0.19	0	-8193	24933	24366	24033	23466	23133	24200	23300	65	7100	500	17130	50	1	13035168	3089	-225.71	3.12	12	0.32	-105.00	7607.00	41000	20230404	-42.20	19320	20231024	22.67	35500	-33.24	20240112	23600	0.42	20240409	37850	-37.38	20230417	19320	22.67	20231024	1.95	N	108490	500	65 억		25234	N	N	277	N	00	N
117	20240409	130655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	-50	5	-0.21	902510800	37861	37.14	23800	24100	23600	30900	16700	23800	23837.50	0.19	0	-6540	24933	24366	24033	23466	23133	24200	23300	65	7100	500	17130	50	1	13035168	3096	-226.19	3.12	12	0.29	-105.00	7607.00	41000	20230404	-42.07	19320	20231024	22.93	35500	-33.10	20240112	23600	0.64	20240409	37850	-37.25	20230417	19320	22.93	20231024	1.95	N	108490	500	65 억		25234	N	N	277	N	00	N
118	20240409	120657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-100	5	-0.42	816050950	34211	33.56	23800	24100	23600	30900	16700	23800	23853.50	0.19	0	-5639	24933	24366	24033	23466	23133	24200	23300	65	7100	500	17130	50	1	13035168	3089	-225.71	3.12	12	0.26	-105.00	7607.00	41000	20230404	-42.20	19320	20231024	22.67	35500	-33.24	20240112	23600	0.42	20240409	37850	-37.38	20230417	19320	22.67	20231024	1.95	N	108490	500	65 억		25234	N	N	277	N	00	N
119	20240409	110657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	0	3	0.00	612917000	25643	25.15	23800	24100	23750	30900	16700	23800	23902.01	0.19	0	-3940	24933	24366	24033	23466	23133	24200	23300	65	7100	500	17130	50	1	13035168	3102	-226.67	3.13	12	0.20	-105.00	7607.00	41000	20230404	-41.95	19320	20231024	23.19	35500	-32.96	20240112	23700	0.42	20240408	37850	-37.12	20230417	19320	23.19	20231024	1.95	N	108490	500	65 억		25234	N	N	277	N	00	N
120	20240409	100652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	150	2	0.63	434874650	18171	17.82	23800	24100	23750	30900	16700	23800	23932.51	0.19	0	-1820	24933	24366	24033	23466	23133	24200	23300	65	7100	500	17130	50	1	13035168	3122	-228.10	3.15	12	0.14	-105.00	7607.00	41000	20230404	-41.59	19320	20231024	23.96	35500	-32.54	20240112	23700	1.05	20240408	37850	-36.72	20230417	19320	23.96	20231024	1.95	N	108490	500	65 억		25234	N	N	277	N	00	N
121	20240409	090704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	-50	5	-0.21	72705250	3048	2.99	23800	24100	23750	30900	16700	23800	23853.82	0.19	0	114	24933	24366	24033	23466	23133	24200	23300	65	7100	500	17130	50	1	13035168	3096	-226.19	3.12	12	0.02	-105.00	7607.00	41000	20230404	-42.07	19320	20231024	22.93	35500	-33.10	20240112	23700	0.21	20240408	37850	-37.25	20230417	19320	22.93	20231024	1.95	N	108490	500	65 억		25234	N	N	277	N	00	N
122	20240408	160649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-500	5	-2.06	2423169050	101234	76.83	24550	24600	23700	31550	17050	24300	23937.44	0.10	0	12381	25433	24866	24483	23916	23533	24675	23725	65	7250	500	17490	50	1	13035168	3102	-226.67	3.13	12	0.78	-105.00	7607.00	41000	20230404	-41.95	19320	20231024	23.19	35500	-32.96	20240112	23700	0.42	20240408	37850	-37.12	20230417	19320	23.19	20231024	1.99	N	108490	500	65 억		12837	N	N	277	N	00	N
123	20240408	150655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-350	5	-1.44	2297519400	95965	72.83	24550	24600	23700	31550	17050	24300	23941.22	0.10	0	11198	25433	24866	24483	23916	23533	24675	23725	65	7250	500	17490	50	1	13035168	3122	-228.10	3.15	12	0.74	-105.00	7607.00	41000	20230404	-41.59	19320	20231024	23.96	35500	-32.54	20240112	23700	1.05	20240408	37850	-36.72	20230417	19320	23.96	20231024	1.99	N	108490	500	65 억		12837	N	N	774	N	00	N
124	20240408	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-300	5	-1.23	2076908900	86749	65.84	24550	24600	23700	31550	17050	24300	23941.58	0.10	0	10090	25433	24866	24483	23916	23533	24675	23725	65	7250	500	17490	50	1	13035168	3128	-228.57	3.15	12	0.67	-105.00	7607.00	41000	20230404	-41.46	19320	20231024	24.22	35500	-32.39	20240112	23700	1.27	20240408	37850	-36.59	20230417	19320	24.22	20231024	1.99	N	108490	500	65 억		12837	N	N	774	N	00	N
125	20240408	130653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	-400	5	-1.65	1897443500	79227	60.13	24550	24600	23700	31550	17050	24300	23949.45	0.10	0	11011	25433	24866	24483	23916	23533	24675	23725	65	7250	500	17490	50	1	13035168	3115	-227.62	3.14	12	0.61	-105.00	7607.00	41000	20230404	-41.71	19320	20231024	23.71	35500	-32.68	20240112	23700	0.84	20240408	37850	-36.86	20230417	19320	23.71	20231024	1.99	N	108490	500	65 억		12837	N	N	774	N	00	N
126	20240408	120656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	-400	5	-1.65	1805210100	75367	57.20	24550	24600	23700	31550	17050	24300	23952.26	0.10	0	11623	25433	24866	24483	23916	23533	24675	23725	65	7250	500	17490	50	1	13035168	3115	-227.62	3.14	12	0.58	-105.00	7607.00	41000	20230404	-41.71	19320	20231024	23.71	35500	-32.68	20240112	23700	0.84	20240408	37850	-36.86	20230417	19320	23.71	20231024	1.99	N	108490	500	65 억		12837	N	N	774	N	00	N
127	20240408	110658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-600	5	-2.47	1453257900	60560	45.96	24550	24600	23700	31550	17050	24300	23996.99	0.10	0	8326	25433	24866	24483	23916	23533	24675	23725	65	7250	500	17490	50	1	13035168	3089	-225.71	3.12	12	0.46	-105.00	7607.00	41000	20230404	-42.20	19320	20231024	22.67	35500	-33.24	20240112	23700	0.00	20240408	37850	-37.38	20230417	19320	22.67	20231024	1.99	N	108490	500	65 억		12837	N	N	774	N	00	N
128	20240408	100649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-300	5	-1.23	941513750	39113	29.68	24550	24600	23750	31550	17050	24300	24071.63	0.10	0	3982	25433	24866	24483	23916	23533	24675	23725	65	7250	500	17490	50	1	13035168	3128	-228.57	3.15	12	0.30	-105.00	7607.00	41000	20230404	-41.46	19320	20231024	24.22	35500	-32.39	20240112	23750	1.05	20240408	37850	-36.59	20230417	19320	24.22	20231024	1.99	N	108490	500	65 억		12837	N	N	774	N	00	N
129	20240408	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	150	2	0.62	150625000	6151	4.67	24550	24600	24350	31550	17050	24300	24487.92	0.10	0	-2101	25433	24866	24483	23916	23533	24675	23725	65	7250	500	17490	50	1	13035168	3187	-232.86	3.21	12	0.05	-105.00	7607.00	41000	20230404	-40.37	19320	20231024	26.55	35500	-31.13	20240112	24100	1.45	20240405	37850	-35.40	20230417	19320	26.55	20231024	1.99	N	108490	500	65 억		12837	N	N	774	N	00	N
130	20240405	160656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-750	5	-2.99	3175412800	130057	91.64	25000	25050	24100	32550	17550	25050	24415.09	0.00	0	13406	26850	25950	25400	24500	23950	25675	24225	65	7500	500	18030	50	1	13035168	3168	-231.43	3.19	12	1.00	-105.00	7607.00	42050	20230331	-42.21	19320	20231024	25.78	35500	-31.55	20240112	24100	0.83	20240405	40400	-39.85	20230405	19320	25.78	20231024	2.03	N	108490	500	65 억		0	N	N	774	N	00	N
131	20240405	150651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-750	5	-2.99	2992144150	122521	86.33	25000	25050	24100	32550	17550	25050	24420.96	0.00	0	13081	26850	25950	25400	24500	23950	25675	24225	65	7500	500	18030	50	1	13035168	3168	-231.43	3.19	12	0.94	-105.00	7607.00	42050	20230331	-42.21	19320	20231024	25.78	35500	-31.55	20240112	24100	0.83	20240405	40400	-39.85	20230405	19320	25.78	20231024	2.03	N	108490	500	65 억		0	N	N	0	N	00	N
132	20240405	140651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	-800	5	-3.19	2669877850	109304	77.01	25000	25050	24100	32550	17550	25050	24425.59	0.00	0	9201	26850	25950	25400	24500	23950	25675	24225	65	7500	500	18030	50	1	13035168	3161	-230.95	3.19	12	0.84	-105.00	7607.00	42050	20230331	-42.33	19320	20231024	25.52	35500	-31.69	20240112	24100	0.62	20240405	40400	-39.98	20230405	19320	25.52	20231024	2.03	N	108490	500	65 억		0	N	N	0	N	00	N
133	20240405	130650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	-650	5	-2.59	2436902600	99707	70.25	25000	25050	24100	32550	17550	25050	24440.01	0.00	0	6919	26850	25950	25400	24500	23950	25675	24225	65	7500	500	18030	50	1	13035168	3181	-232.38	3.21	12	0.76	-105.00	7607.00	42050	20230331	-41.97	19320	20231024	26.29	35500	-31.27	20240112	24100	1.24	20240405	40400	-39.60	20230405	19320	26.29	20231024	2.03	N	108490	500	65 억		0	N	N	0	N	00	N
134	20240405	120650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-750	5	-2.99	2277999150	93176	65.65	25000	25050	24100	32550	17550	25050	24447.69	0.00	0	4453	26850	25950	25400	24500	23950	25675	24225	65	7500	500	18030	50	1	13035168	3168	-231.43	3.19	12	0.71	-105.00	7607.00	42050	20230331	-42.21	19320	20231024	25.78	35500	-31.55	20240112	24100	0.83	20240405	40400	-39.85	20230405	19320	25.78	20231024	2.03	N	108490	500	65 억		0	N	N	0	N	00	N
135	20240405	110655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	-850	5	-3.39	1914103800	78161	55.07	25000	25050	24150	32550	17550	25050	24488.51	0.00	0	69	26850	25950	25400	24500	23950	25675	24225	65	7500	500	18030	50	1	13035168	3155	-230.48	3.18	12	0.60	-105.00	7607.00	42050	20230331	-42.45	19320	20231024	25.26	35500	-31.83	20240112	24150	0.21	20240405	40400	-40.10	20230405	19320	25.26	20231024	2.03	N	108490	500	65 억		0	N	N	0	N	00	N
136	20240405	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	-650	5	-2.59	1425745000	58029	40.89	25000	25050	24350	32550	17550	25050	24568.68	0.00	0	925	26850	25950	25400	24500	23950	25675	24225	65	7500	500	18030	50	1	13035168	3181	-232.38	3.21	12	0.45	-105.00	7607.00	42050	20230331	-41.97	19320	20231024	26.29	35500	-31.27	20240112	24350	0.21	20240405	40400	-39.60	20230405	19320	26.29	20231024	2.03	N	108490	500	65 억		0	N	N	0	N	00	N
137	20240405	090643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24850	-200	5	-0.80	203086000	8177	5.76	25000	25050	24600	32550	17550	25050	24833.55	0.00	0	1512	26850	25950	25400	24500	23950	25675	24225	65	7500	500	18030	50	1	13035168	3239	-236.67	3.27	12	0.06	-105.00	7607.00	42050	20230331	-40.90	19320	20231024	28.62	35500	-30.00	20240112	24600	1.02	20240405	40400	-38.49	20230405	19320	28.62	20231024	2.03	N	108490	500	65 억		0	N	N	0	N	00	N
138	20240404	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	-800	5	-3.09	3561904150	140445	140.69	25950	26300	24850	33600	18100	25850	25364.96	0.00	0	3655	26750	26300	26050	25600	25350	26175	25475	65	7750	500	18610	50	1	13035168	3265	-238.57	3.29	12	1.08	-105.00	7607.00	43950	20230330	-43.00	19320	20231024	29.66	35500	-29.44	20240112	24850	0.80	20240404	41000	-38.90	20230404	19320	29.66	20231024	2.02	N	108490	500	65 억		0	N	N	404	N	00	N
139	20240404	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	-800	5	-3.09	3344491650	131770	132.00	25950	26300	24850	33600	18100	25850	25381.28	0.00	0	3452	26750	26300	26050	25600	25350	26175	25475	65	7750	500	18610	50	1	13035168	3265	-238.57	3.29	12	1.01	-105.00	7607.00	43950	20230330	-43.00	19320	20231024	29.66	35500	-29.44	20240112	24850	0.80	20240404	41000	-38.90	20230404	19320	29.66	20231024	2.02	N	108490	500	65 억		0	N	N	404	N	00	N
140	20240404	140643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25200	-650	5	-2.51	3030852700	119266	119.47	25950	26300	24850	33600	18100	25850	25412.55	0.00	0	3368	26750	26300	26050	25600	25350	26175	25475	65	7750	500	18610	50	1	13035168	3285	-240.00	3.31	12	0.91	-105.00	7607.00	43950	20230330	-42.66	19320	20231024	30.43	35500	-29.01	20240112	24850	1.41	20240404	41000	-38.54	20230404	19320	30.43	20231024	2.02	N	108490	500	65 억		0	N	N	404	N	00	N
141	20240404	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	-800	5	-3.09	2791430150	109721	109.91	25950	26300	24850	33600	18100	25850	25441.17	0.00	0	3615	26750	26300	26050	25600	25350	26175	25475	65	7750	500	18610	50	1	13035168	3265	-238.57	3.29	12	0.84	-105.00	7607.00	43950	20230330	-43.00	19320	20231024	29.66	35500	-29.44	20240112	24850	0.80	20240404	41000	-38.90	20230404	19320	29.66	20231024	2.02	N	108490	500	65 억		0	N	N	404	N	00	N
142	20240404	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	-850	5	-3.29	2179169450	85188	85.33	25950	26300	25000	33600	18100	25850	25580.71	0.00	0	3442	26750	26300	26050	25600	25350	26175	25475	65	7750	500	18610	50	1	13035168	3259	-238.10	3.29	12	0.65	-105.00	7607.00	43950	20230330	-43.12	19320	20231024	29.40	35500	-29.58	20240112	25000	0.00	20240404	41000	-39.02	20230404	19320	29.40	20231024	2.02	N	108490	500	65 억		0	N	N	404	N	00	N
143	20240404	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25850	0	3	0.00	934715350	36122	36.18	25950	26300	25650	33600	18100	25850	25876.62	0.00	0	-91	26750	26300	26050	25600	25350	26175	25475	65	7750	500	18610	50	1	13035168	3370	-246.19	3.40	12	0.28	-105.00	7607.00	43950	20230330	-41.18	19320	20231024	33.80	35500	-27.18	20240112	25600	0.98	20240227	41000	-36.95	20230404	19320	33.80	20231024	2.02	N	108490	500	65 억		0	N	N	404	N	00	N
144	20240404	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25800	-50	5	-0.19	541866200	20843	20.88	25950	26300	25800	33600	18100	25850	25997.51	0.00	0	-1514	26750	26300	26050	25600	25350	26175	25475	65	7750	500	18610	50	1	13035168	3363	-245.71	3.39	12	0.16	-105.00	7607.00	43950	20230330	-41.30	19320	20231024	33.54	35500	-27.32	20240112	25600	0.78	20240227	41000	-37.07	20230404	19320	33.54	20231024	2.02	N	108490	500	65 억		0	N	N	404	N	00	N
145	20240404	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26250	400	2	1.55	137136600	5264	5.27	25950	26300	25950	33600	18100	25850	26051.79	0.00	0	398	26750	26300	26050	25600	25350	26175	25475	65	7750	500	18610	50	1	13035168	3422	-250.00	3.45	12	0.04	-105.00	7607.00	43950	20230330	-40.27	19320	20231024	35.87	35500	-26.06	20240112	25600	2.54	20240227	41000	-35.98	20230404	19320	35.87	20231024	2.02	N	108490	500	65 억		0	N	N	404	N	00	N
146	20240403	160640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25850	-550	5	-2.08	2587048950	99356	105.47	26100	26500	25800	34300	18500	26400	26038.37	0.00	0	-4718	27333	26866	26483	26016	25633	26675	25825	65	7900	500	19000	50	1	13035168	3370	-246.19	3.40	12	0.76	-105.00	7607.00	43950	20230330	-41.18	19320	20231024	33.80	35500	-27.18	20240112	25600	0.98	20240227	41000	-36.95	20230404	19320	33.80	20231024	2.03	N	108490	500	65 억		0	N	N	404	N	00	N
147	20240403	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25900	-500	5	-1.89	2473462500	94964	100.81	26100	26500	25850	34300	18500	26400	26046.29	0.00	0	-4354	27333	26866	26483	26016	25633	26675	25825	65	7900	500	19000	50	1	13035168	3376	-246.67	3.40	12	0.73	-105.00	7607.00	43950	20230330	-41.07	19320	20231024	34.06	35500	-27.04	20240112	25600	1.17	20240227	41000	-36.83	20230404	19320	34.06	20231024	2.03	N	108490	500	65 억		0	N	N	23	N	00	N
148	20240403	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25950	-450	5	-1.70	2112059650	81004	85.99	26100	26500	25900	34300	18500	26400	26073.49	0.00	0	-2410	27333	26866	26483	26016	25633	26675	25825	65	7900	500	19000	50	1	13035168	3383	-247.14	3.41	12	0.62	-105.00	7607.00	43950	20230330	-40.96	19320	20231024	34.32	35500	-26.90	20240112	25600	1.37	20240227	41000	-36.71	20230404	19320	34.32	20231024	2.03	N	108490	500	65 억		0	N	N	23	N	00	N
149	20240403	130634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25950	-450	5	-1.70	1818344000	69683	73.97	26100	26500	25900	34300	18500	26400	26094.48	0.00	0	-1571	27333	26866	26483	26016	25633	26675	25825	65	7900	500	19000	50	1	13035168	3383	-247.14	3.41	12	0.53	-105.00	7607.00	43950	20230330	-40.96	19320	20231024	34.32	35500	-26.90	20240112	25600	1.37	20240227	41000	-36.71	20230404	19320	34.32	20231024	2.03	N	108490	500	65 억		0	N	N	23	N	00	N
150	20240403	120633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26000	-400	5	-1.52	1520453250	58198	61.78	26100	26500	25900	34300	18500	26400	26125.49	0.00	0	-1302	27333	26866	26483	26016	25633	26675	25825	65	7900	500	19000	50	1	13035168	3389	-247.62	3.42	12	0.45	-105.00	7607.00	43950	20230330	-40.84	19320	20231024	34.58	35500	-26.76	20240112	25600	1.56	20240227	41000	-36.59	20230404	19320	34.58	20231024	2.03	N	108490	500	65 억		0	N	N	23	N	00	N
151	20240403	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26100	-300	5	-1.14	1339473650	51238	54.39	26100	26500	25900	34300	18500	26400	26142.16	0.00	0	-472	27333	26866	26483	26016	25633	26675	25825	65	7900	500	19000	50	1	13035168	3402	-248.57	3.43	12	0.39	-105.00	7607.00	43950	20230330	-40.61	19320	20231024	35.09	35500	-26.48	20240112	25600	1.95	20240227	41000	-36.34	20230404	19320	35.09	20231024	2.03	N	108490	500	65 억		0	N	N	23	N	00	N
152	20240403	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	-250	5	-0.95	1092940650	41785	44.36	26100	26500	25900	34300	18500	26400	26156.25	0.00	0	965	27333	26866	26483	26016	25633	26675	25825	65	7900	500	19000	50	1	13035168	3409	-249.05	3.44	12	0.32	-105.00	7607.00	43950	20230330	-40.50	19320	20231024	35.35	35500	-26.34	20240112	25600	2.15	20240227	41000	-36.22	20230404	19320	35.35	20231024	2.03	N	108490	500	65 억		0	N	N	23	N	00	N
153	20240403	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26100	-300	5	-1.14	84810550	3252	3.45	26100	26150	26050	34300	18500	26400	26078.81	0.00	0	-796	27333	26866	26483	26016	25633	26675	25825	65	7900	500	19000	50	1	13035168	3402	-248.57	3.43	12	0.02	-105.00	7607.00	43950	20230330	-40.61	19320	20231024	35.09	35500	-26.48	20240112	25600	1.95	20240227	41000	-36.34	20230404	19320	35.09	20231024	2.03	N	108490	500	65 억		0	N	N	23	N	00	N
154	20240402	160624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26400	-550	5	-2.04	2454088550	93070	110.61	26950	26950	26100	35000	18900	26950	26368.11	0.01	0	-7457	27316	27132	26866	26682	26416	27225	26775	65	8050	500	19400	50	1	13035168	3441	-251.43	3.47	12	0.71	-105.00	7607.00	44800	20230328	-41.07	19320	20231024	36.65	35500	-25.63	20240112	25600	3.12	20240227	41000	-35.61	20230404	19320	36.65	20231024	2.05	N	108490	500	65 억		1059	N	N	23	N	00	N
155	20240402	150632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26150	-800	5	-2.97	2337219400	88621	105.32	26950	26950	26100	35000	18900	26950	26373.11	0.01	0	-7457	27316	27132	26866	26682	26416	27225	26775	65	8050	500	19400	50	1	13035168	3409	-249.05	3.44	12	0.68	-105.00	7607.00	44800	20230328	-41.63	19320	20231024	35.35	35500	-26.34	20240112	25600	2.15	20240227	41000	-36.22	20230404	19320	35.35	20231024	2.05	N	108490	500	65 억		1059	N	N	34	N	00	N
156	20240402	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26200	-750	5	-2.78	1976436300	74839	88.94	26950	26950	26100	35000	18900	26950	26409.07	0.01	0	-7775	27316	27132	26866	26682	26416	27225	26775	65	8050	500	19400	50	1	13035168	3415	-249.52	3.44	12	0.57	-105.00	7607.00	44800	20230328	-41.52	19320	20231024	35.61	35500	-26.20	20240112	25600	2.34	20240227	41000	-36.10	20230404	19320	35.61	20231024	2.05	N	108490	500	65 억		1059	N	N	34	N	00	N
157	20240402	130625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	-650	5	-2.41	1811900500	68560	81.48	26950	26950	26100	35000	18900	26950	26427.85	0.01	0	-7775	27316	27132	26866	26682	26416	27225	26775	65	8050	500	19400	50	1	13035168	3428	-250.48	3.46	12	0.53	-105.00	7607.00	44800	20230328	-41.29	19320	20231024	36.13	35500	-25.92	20240112	25600	2.73	20240227	41000	-35.85	20230404	19320	36.13	20231024	2.05	N	108490	500	65 억		1059	N	N	34	N	00	N
158	20240402	120622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26250	-700	5	-2.60	1599964600	60487	71.89	26950	26950	26100	35000	18900	26950	26451.26	0.01	0	-7357	27316	27132	26866	26682	26416	27225	26775	65	8050	500	19400	50	1	13035168	3422	-250.00	3.45	12	0.46	-105.00	7607.00	44800	20230328	-41.41	19320	20231024	35.87	35500	-26.06	20240112	25600	2.54	20240227	41000	-35.98	20230404	19320	35.87	20231024	2.05	N	108490	500	65 억		1059	N	N	34	N	00	N
159	20240402	110627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26400	-550	5	-2.04	1226106800	46228	54.94	26950	26950	26300	35000	18900	26950	26522.90	0.01	0	-8675	27316	27132	26866	26682	26416	27225	26775	65	8050	500	19400	50	1	13035168	3441	-251.43	3.47	12	0.35	-105.00	7607.00	44800	20230328	-41.07	19320	20231024	36.65	35500	-25.63	20240112	25600	3.12	20240227	41000	-35.61	20230404	19320	36.65	20231024	2.05	N	108490	500	65 억		1059	N	N	34	N	00	N
160	20240402	100628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	-450	5	-1.67	849740300	31959	37.98	26950	26950	26450	35000	18900	26950	26588.29	0.01	0	-7822	27316	27132	26866	26682	26416	27225	26775	65	8050	500	19400	50	1	13035168	3454	-252.38	3.48	12	0.25	-105.00	7607.00	44800	20230328	-40.85	19320	20231024	37.16	35500	-25.35	20240112	25600	3.52	20240227	41000	-35.37	20230404	19320	37.16	20231024	2.05	N	108490	500	65 억		1059	N	N	34	N	00	N
161	20240402	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	-200	5	-0.74	108290100	4034	4.79	26950	26950	26750	35000	18900	26950	26843.98	0.01	0	-737	27316	27132	26866	26682	26416	27225	26775	65	8050	500	19400	50	1	13035168	3487	-254.76	3.52	12	0.03	-105.00	7607.00	44800	20230328	-40.29	19320	20231024	38.46	35500	-24.65	20240112	25600	4.49	20240227	41000	-34.76	20230404	19320	38.46	20231024	2.05	N	108490	500	65 억		1059	N	N	34	N	00	N
162	20240401	160624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	250	2	0.94	2231632750	83065	51.05	26700	27050	26600	34700	18700	26700	26864.98	0.00	0	10234	27366	27032	26766	26432	26166	27200	26600	65	8000	500	19220	50	1	13035168	3513	-256.67	3.54	12	0.64	-105.00	7607.00	44800	20230328	-39.84	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	41000	-34.27	20230404	19320	39.49	20231024	2.06	N	108490	500	65 억		0	N	N	34	N	00	N
163	20240401	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	150	2	0.56	2067153100	76951	47.29	26700	27050	26600	34700	18700	26700	26863.24	0.00	0	10290	27366	27032	26766	26432	26166	27200	26600	65	8000	500	19220	50	1	13035168	3500	-255.71	3.53	12	0.59	-105.00	7607.00	44800	20230328	-40.07	19320	20231024	38.98	35500	-24.37	20240112	25600	4.88	20240227	41000	-34.51	20230404	19320	38.98	20231024	2.06	N	108490	500	65 억		0	N	N	0	N	00	N
164	20240401	140622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	250	2	0.94	1879415400	69968	43.00	26700	27050	26600	34700	18700	26700	26861.07	0.00	0	10267	27366	27032	26766	26432	26166	27200	26600	65	8000	500	19220	50	1	13035168	3513	-256.67	3.54	12	0.54	-105.00	7607.00	44800	20230328	-39.84	19320	20231024	39.49	35500	-24.08	20240112	25600	5.27	20240227	41000	-34.27	20230404	19320	39.49	20231024	2.06	N	108490	500	65 억		0	N	N	0	N	00	N
165	20240401	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	300	2	1.12	1721432350	64100	39.39	26700	27050	26600	34700	18700	26700	26855.42	0.00	0	9544	27366	27032	26766	26432	26166	27200	26600	65	8000	500	19220	50	1	13035168	3519	-257.14	3.55	12	0.49	-105.00	7607.00	44800	20230328	-39.73	19320	20231024	39.75	35500	-23.94	20240112	25600	5.47	20240227	41000	-34.15	20230404	19320	39.75	20231024	2.06	N	108490	500	65 억		0	N	N	0	N	00	N
166	20240401	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26900	200	2	0.75	1193635300	44527	27.37	26700	27000	26600	34700	18700	26700	26807.00	0.00	0	7099	27366	27032	26766	26432	26166	27200	26600	65	8000	500	19220	50	1	13035168	3506	-256.19	3.54	12	0.34	-105.00	7607.00	44800	20230328	-39.96	19320	20231024	39.23	35500	-24.23	20240112	25600	5.08	20240227	41000	-34.39	20230404	19320	39.23	20231024	2.06	N	108490	500	65 억		0	N	N	0	N	00	N
167	20240401	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	150	2	0.56	880893850	32893	20.22	26700	27000	26600	34700	18700	26700	26780.59	0.00	0	2873	27366	27032	26766	26432	26166	27200	26600	65	8000	500	19220	50	1	13035168	3500	-255.71	3.53	12	0.25	-105.00	7607.00	44800	20230328	-40.07	19320	20231024	38.98	35500	-24.37	20240112	25600	4.88	20240227	41000	-34.51	20230404	19320	38.98	20231024	2.06	N	108490	500	65 억		0	N	N	0	N	00	N
168	20240401	100622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26800	100	2	0.37	596807550	22304	13.71	26700	27000	26600	34700	18700	26700	26757.87	0.00	0	1916	27366	27032	26766	26432	26166	27200	26600	65	8000	500	19220	50	1	13035168	3493	-255.24	3.52	12	0.17	-105.00	7607.00	44800	20230328	-40.18	19320	20231024	38.72	35500	-24.51	20240112	25600	4.69	20240227	41000	-34.63	20230404	19320	38.72	20231024	2.06	N	108490	500	65 억		0	N	N	0	N	00	N
169	20240401	090622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26750	50	2	0.19	174626400	6502	4.00	26700	27000	26700	34700	18700	26700	26857.34	0.00	0	-916	27366	27032	26766	26432	26166	27200	26600	65	8000	500	19220	50	1	13035168	3487	-254.76	3.52	12	0.05	-105.00	7607.00	44800	20230328	-40.29	19320	20231024	38.46	35500	-24.65	20240112	25600	4.49	20240227	41000	-34.76	20230404	19320	38.46	20231024	2.06	N	108490	500	65 억		0	N	N	0	N	00	N