KissMeData/100030/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	160757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18330	60	2	0.33	18828400	1029	32.97	17970	18420	17970	23750	12790	18270	18297.76	0.94	0	-201	18596	18432	18276	18112	17956	18515	18195	16	5480	500	11690	10	1	3283714	602	11.25	1.02	12	0.03	1629.00	17969.00	24400	20240119	-24.88	15190	20231031	20.67	24400	-24.88	20240119	16430	11.56	20240102	24400	-24.88	20240119	15190	20.67	20231031	3.86	N	100030	500	16 억		30816	N	N	0	N	00	N
3	20240430	150808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18270	0	3	0.00	11323770	619	19.83	17970	18420	17970	23750	12790	18270	18293.65	0.94	0	-148	18596	18432	18276	18112	17956	18515	18195	16	5480	500	11690	10	1	3283714	600	11.22	1.02	12	0.02	1629.00	17969.00	24400	20240119	-25.12	15190	20231031	20.28	24400	-25.12	20240119	16430	11.20	20240102	24400	-25.12	20240119	15190	20.28	20231031	3.86	N	100030	500	16 억		30816	N	N	0	N	00	N
4	20240430	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18340	70	2	0.38	10502220	574	18.39	17970	18420	17970	23750	12790	18270	18296.55	0.94	0	-144	18596	18432	18276	18112	17956	18515	18195	16	5480	500	11690	10	1	3283714	602	11.26	1.02	12	0.02	1629.00	17969.00	24400	20240119	-24.84	15190	20231031	20.74	24400	-24.84	20240119	16430	11.63	20240102	24400	-24.84	20240119	15190	20.74	20231031	3.86	N	100030	500	16 억		30816	N	N	0	N	00	N
5	20240430	130806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18340	70	2	0.38	10099290	552	17.69	17970	18420	17970	23750	12790	18270	18295.82	0.94	0	-129	18596	18432	18276	18112	17956	18515	18195	16	5480	500	11690	10	1	3283714	602	11.26	1.02	12	0.02	1629.00	17969.00	24400	20240119	-24.84	15190	20231031	20.74	24400	-24.84	20240119	16430	11.63	20240102	24400	-24.84	20240119	15190	20.74	20231031	3.86	N	100030	500	16 억		30816	N	N	0	N	00	N
6	20240430	120807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18360	90	2	0.49	9090620	497	15.92	17970	18420	17970	23750	12790	18270	18290.99	0.94	0	-127	18596	18432	18276	18112	17956	18515	18195	16	5480	500	11690	10	1	3283714	603	11.27	1.02	12	0.02	1629.00	17969.00	24400	20240119	-24.75	15190	20231031	20.87	24400	-24.75	20240119	16430	11.75	20240102	24400	-24.75	20240119	15190	20.87	20231031	3.86	N	100030	500	16 억		30816	N	N	0	N	00	N
7	20240430	110804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18360	90	2	0.49	9090620	497	15.92	17970	18420	17970	23750	12790	18270	18290.99	0.94	0	-127	18596	18432	18276	18112	17956	18515	18195	16	5480	500	11690	10	1	3283714	603	11.27	1.02	12	0.02	1629.00	17969.00	24400	20240119	-24.75	15190	20231031	20.87	24400	-24.75	20240119	16430	11.75	20240102	24400	-24.75	20240119	15190	20.87	20231031	3.86	N	100030	500	16 억		30816	N	N	0	N	00	N
8	20240430	100805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18350	80	2	0.44	6669560	365	11.69	17970	18420	17970	23750	12790	18270	18272.77	0.94	0	-105	18596	18432	18276	18112	17956	18515	18195	16	5480	500	11690	10	1	3283714	603	11.26	1.02	12	0.01	1629.00	17969.00	24400	20240119	-24.80	15190	20231031	20.80	24400	-24.80	20240119	16430	11.69	20240102	24400	-24.80	20240119	15190	20.80	20231031	3.86	N	100030	500	16 억		30816	N	N	0	N	00	N
9	20240430	090815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18390	120	2	0.66	5457190	299	9.58	17970	18420	17970	23750	12790	18270	18251.47	0.94	0	-103	18596	18432	18276	18112	17956	18515	18195	16	5480	500	11690	10	1	3283714	604	11.29	1.02	12	0.01	1629.00	17969.00	24400	20240119	-24.63	15190	20231031	21.07	24400	-24.63	20240119	16430	11.93	20240102	24400	-24.63	20240119	15190	21.07	20231031	3.86	N	100030	500	16 억		30816	N	N	0	N	00	N
10	20240429	160754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18270	50	2	0.27	56969190	3121	57.01	18220	18440	18120	23650	12760	18220	18254.61	0.95	0	-345	18620	18420	18160	17960	17700	18520	18060	16	5430	500	11660	10	1	3283714	600	11.22	1.02	12	0.10	1629.00	17969.00	24400	20240119	-25.12	15190	20231031	20.28	24400	-25.12	20240119	16430	11.20	20240102	24400	-25.12	20240119	15190	20.28	20231031	3.85	N	100030	500	16 억		31161	N	N	0	N	00	N
11	20240429	150805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18260	40	2	0.22	48321610	2646	48.34	18220	18440	18120	23650	12760	18220	18263.79	0.95	0	-352	18620	18420	18160	17960	17700	18520	18060	16	5430	500	11660	10	1	3283714	600	11.21	1.02	12	0.08	1629.00	17969.00	24400	20240119	-25.16	15190	20231031	20.21	24400	-25.16	20240119	16430	11.14	20240102	24400	-25.16	20240119	15190	20.21	20231031	3.85	N	100030	500	16 억		31161	N	N	0	N	00	N
12	20240429	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18230	10	2	0.05	47428690	2597	47.44	18220	18440	18120	23650	12760	18220	18264.59	0.95	0	-330	18620	18420	18160	17960	17700	18520	18060	16	5430	500	11660	10	1	3283714	599	11.19	1.01	12	0.08	1629.00	17969.00	24400	20240119	-25.29	15190	20231031	20.01	24400	-25.29	20240119	16430	10.96	20240102	24400	-25.29	20240119	15190	20.01	20231031	3.85	N	100030	500	16 억		31161	N	N	0	N	00	N
13	20240429	130804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18160	-60	5	-0.33	45464390	2489	45.47	18220	18440	18120	23650	12760	18220	18268.06	0.95	0	-354	18620	18420	18160	17960	17700	18520	18060	16	5430	500	11660	10	1	3283714	596	11.15	1.01	12	0.08	1629.00	17969.00	24400	20240119	-25.57	15190	20231031	19.55	24400	-25.57	20240119	16430	10.53	20240102	24400	-25.57	20240119	15190	19.55	20231031	3.85	N	100030	500	16 억		31161	N	N	0	N	00	N
14	20240429	120804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18290	70	2	0.38	38831570	2125	38.82	18220	18440	18120	23650	12760	18220	18276.33	0.95	0	-318	18620	18420	18160	17960	17700	18520	18060	16	5430	500	11660	10	1	3283714	601	11.23	1.02	12	0.06	1629.00	17969.00	24400	20240119	-25.04	15190	20231031	20.41	24400	-25.04	20240119	16430	11.32	20240102	24400	-25.04	20240119	15190	20.41	20231031	3.85	N	100030	500	16 억		31161	N	N	0	N	00	N
15	20240429	110738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18350	130	2	0.71	36057860	1973	36.04	18220	18440	18120	23650	12760	18220	18278.62	0.95	0	-207	18620	18420	18160	17960	17700	18520	18060	16	5430	500	11660	10	1	3283714	603	11.26	1.02	12	0.06	1629.00	17969.00	24400	20240119	-24.80	15190	20231031	20.80	24400	-24.80	20240119	16430	11.69	20240102	24400	-24.80	20240119	15190	20.80	20231031	3.85	N	100030	500	16 억		31161	N	N	0	N	00	N
16	20240429	100804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18380	160	2	0.88	28310970	1548	28.28	18220	18440	18220	23650	12760	18220	18293.49	0.95	0	-207	18620	18420	18160	17960	17700	18520	18060	16	5430	500	11660	10	1	3283714	604	11.28	1.02	12	0.05	1629.00	17969.00	24400	20240119	-24.67	15190	20231031	21.00	24400	-24.67	20240119	16430	11.87	20240102	24400	-24.67	20240119	15190	21.00	20231031	3.85	N	100030	500	16 억		31161	N	N	0	N	00	N
17	20240429	090804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18400	180	2	0.99	4229960	231	4.22	18220	18440	18220	23650	12760	18220	18381.37	0.95	0	-32	18620	18420	18160	17960	17700	18520	18060	16	5430	500	11660	10	1	3283714	604	11.30	1.02	12	0.01	1629.00	17969.00	24400	20240119	-24.59	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	24400	-24.59	20240119	15190	21.13	20231031	3.85	N	100030	500	16 억		31161	N	N	0	N	00	N
18	20240426	160800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18220	60	2	0.33	98882610	5474	178.02	18160	18360	17900	23600	12720	18160	18064.05	0.98	0	-1159	18620	18390	18150	17920	17680	18505	18035	16	5440	500	11620	10	1	3283714	598	11.18	1.01	12	0.17	1629.00	17969.00	24400	20240119	-25.33	15190	20231031	19.95	24400	-25.33	20240119	16430	10.89	20240102	24400	-25.33	20240119	15190	19.95	20231031	3.82	N	100030	500	16 억		32320	N	N	0	N	00	N
19	20240426	150802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18020	-140	5	-0.77	95061670	5264	171.19	18160	18360	17900	23600	12720	18160	18058.83	0.98	0	-1120	18620	18390	18150	17920	17680	18505	18035	16	5440	500	11620	10	1	3283714	592	11.06	1.00	12	0.16	1629.00	17969.00	24400	20240119	-26.15	15190	20231031	18.63	24400	-26.15	20240119	16430	9.68	20240102	24400	-26.15	20240119	15190	18.63	20231031	3.82	N	100030	500	16 억		32320	N	N	0	N	00	N
20	20240426	140759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17960	-200	5	-1.10	79262740	4386	142.63	18160	18360	17920	23600	12720	18160	18071.76	0.98	0	-882	18620	18390	18150	17920	17680	18505	18035	16	5440	500	11620	10	1	3283714	590	11.03	1.00	12	0.13	1629.00	17969.00	24400	20240119	-26.39	15190	20231031	18.24	24400	-26.39	20240119	16430	9.31	20240102	24400	-26.39	20240119	15190	18.24	20231031	3.82	N	100030	500	16 억		32320	N	N	0	N	00	N
21	20240426	130801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17950	-210	5	-1.16	61354020	3389	110.21	18160	18360	17920	23600	12720	18160	18103.87	0.98	0	-674	18620	18390	18150	17920	17680	18505	18035	16	5440	500	11620	10	1	3283714	589	11.02	1.00	12	0.10	1629.00	17969.00	24400	20240119	-26.43	15190	20231031	18.17	24400	-26.43	20240119	16430	9.25	20240102	24400	-26.43	20240119	15190	18.17	20231031	3.82	N	100030	500	16 억		32320	N	N	0	N	00	N
22	20240426	120759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17930	-230	5	-1.27	59021030	3259	105.98	18160	18360	17920	23600	12720	18160	18110.17	0.98	0	-626	18620	18390	18150	17920	17680	18505	18035	16	5440	500	11620	10	1	3283714	589	11.01	1.00	12	0.10	1629.00	17969.00	24400	20240119	-26.52	15190	20231031	18.04	24400	-26.52	20240119	16430	9.13	20240102	24400	-26.52	20240119	15190	18.04	20231031	3.82	N	100030	500	16 억		32320	N	N	0	N	00	N
23	20240426	110758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18010	-150	5	-0.83	48083180	2650	86.18	18160	18360	18000	23600	12720	18160	18144.60	0.98	0	-507	18620	18390	18150	17920	17680	18505	18035	16	5440	500	11620	10	1	3283714	591	11.06	1.00	12	0.08	1629.00	17969.00	24400	20240119	-26.19	15190	20231031	18.56	24400	-26.19	20240119	16430	9.62	20240102	24400	-26.19	20240119	15190	18.56	20231031	3.82	N	100030	500	16 억		32320	N	N	0	N	00	N
24	20240426	100758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18100	-60	5	-0.33	32585330	1792	58.28	18160	18360	18000	23600	12720	18160	18183.78	0.98	0	-437	18620	18390	18150	17920	17680	18505	18035	16	5440	500	11620	10	1	3283714	594	11.11	1.01	12	0.05	1629.00	17969.00	24400	20240119	-25.82	15190	20231031	19.16	24400	-25.82	20240119	16430	10.16	20240102	24400	-25.82	20240119	15190	19.16	20231031	3.82	N	100030	500	16 억		32320	N	N	0	N	00	N
25	20240426	090803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18340	180	2	0.99	2269350	125	4.07	18160	18360	18130	23600	12720	18160	18154.80	0.98	0	-102	18620	18390	18150	17920	17680	18505	18035	16	5440	500	11620	10	1	3283714	602	11.26	1.02	12	0.00	1629.00	17969.00	24400	20240119	-24.84	15190	20231031	20.74	24400	-24.84	20240119	16430	11.63	20240102	24400	-24.84	20240119	15190	20.74	20231031	3.82	N	100030	500	16 억		32320	N	N	0	N	00	N
26	20240425	160754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18160	130	2	0.72	55811750	3073	80.55	17910	18380	17910	23400	12630	18030	18161.98	0.99	0	-342	18530	18280	17920	17670	17310	18405	17795	16	5370	500	11530	10	1	3283714	596	11.15	1.01	12	0.09	1629.00	17969.00	24400	20240119	-25.57	15190	20231031	19.55	24400	-25.57	20240119	16430	10.53	20240102	24400	-25.57	20240119	15190	19.55	20231031	3.81	N	100030	500	16 억		32662	N	N	0	N	00	N
27	20240425	150759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	150	2	0.83	48587400	2675	70.12	17910	18380	17910	23400	12630	18030	18163.51	0.99	0	-275	18530	18280	17920	17670	17310	18405	17795	16	5370	500	11530	10	1	3283714	597	11.16	1.01	12	0.08	1629.00	17969.00	24400	20240119	-25.49	15190	20231031	19.68	24400	-25.49	20240119	16430	10.65	20240102	24400	-25.49	20240119	15190	19.68	20231031	3.81	N	100030	500	16 억		32662	N	N	0	N	00	N
28	20240425	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18230	200	2	1.11	33500100	1840	48.23	17910	18380	17910	23400	12630	18030	18206.58	0.99	0	-250	18530	18280	17920	17670	17310	18405	17795	16	5370	500	11530	10	1	3283714	599	11.19	1.01	12	0.06	1629.00	17969.00	24400	20240119	-25.29	15190	20231031	20.01	24400	-25.29	20240119	16430	10.96	20240102	24400	-25.29	20240119	15190	20.01	20231031	3.81	N	100030	500	16 억		32662	N	N	0	N	00	N
29	20240425	130758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18250	220	2	1.22	31703490	1741	45.64	17910	18380	17910	23400	12630	18030	18209.93	0.99	0	-220	18530	18280	17920	17670	17310	18405	17795	16	5370	500	11530	10	1	3283714	599	11.20	1.02	12	0.05	1629.00	17969.00	24400	20240119	-25.20	15190	20231031	20.14	24400	-25.20	20240119	16430	11.08	20240102	24400	-25.20	20240119	15190	20.14	20231031	3.81	N	100030	500	16 억		32662	N	N	0	N	00	N
30	20240425	120754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18270	240	2	1.33	31630570	1737	45.53	17910	18380	17910	23400	12630	18030	18209.88	0.99	0	-220	18530	18280	17920	17670	17310	18405	17795	16	5370	500	11530	10	1	3283714	600	11.22	1.02	12	0.05	1629.00	17969.00	24400	20240119	-25.12	15190	20231031	20.28	24400	-25.12	20240119	16430	11.20	20240102	24400	-25.12	20240119	15190	20.28	20231031	3.81	N	100030	500	16 억		32662	N	N	0	N	00	N
31	20240425	110756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18240	210	2	1.16	24964400	1372	35.96	17910	18380	17910	23400	12630	18030	18195.63	0.99	0	-220	18530	18280	17920	17670	17310	18405	17795	16	5370	500	11530	10	1	3283714	599	11.20	1.02	12	0.04	1629.00	17969.00	24400	20240119	-25.25	15190	20231031	20.08	24400	-25.25	20240119	16430	11.02	20240102	24400	-25.25	20240119	15190	20.08	20231031	3.81	N	100030	500	16 억		32662	N	N	0	N	00	N
32	20240425	100756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18300	270	2	1.50	23676330	1301	34.10	17910	18380	17910	23400	12630	18030	18198.56	0.99	0	-199	18530	18280	17920	17670	17310	18405	17795	16	5370	500	11530	10	1	3283714	601	11.23	1.02	12	0.04	1629.00	17969.00	24400	20240119	-25.00	15190	20231031	20.47	24400	-25.00	20240119	16430	11.38	20240102	24400	-25.00	20240119	15190	20.47	20231031	3.81	N	100030	500	16 억		32662	N	N	0	N	00	N
33	20240425	090758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18130	100	2	0.55	1934750	108	2.83	17910	18160	17910	23400	12630	18030	17914.35	0.99	0	-16	18530	18280	17920	17670	17310	18405	17795	16	5370	500	11530	10	1	3283714	595	11.13	1.01	12	0.00	1629.00	17969.00	24400	20240119	-25.70	15190	20231031	19.35	24400	-25.70	20240119	16430	10.35	20240102	24400	-25.70	20240119	15190	19.35	20231031	3.81	N	100030	500	16 억		32662	N	N	0	N	00	N
34	20240424	160743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18030	340	2	1.92	68040570	3815	100.39	17610	18170	17560	22950	12390	17690	17835.01	0.97	0	726	17976	17832	17666	17522	17356	17905	17595	16	5260	500	11320	10	1	3283714	592	11.07	1.00	12	0.12	1629.00	17969.00	24400	20240119	-26.11	15190	20231031	18.70	24400	-26.11	20240119	16430	9.74	20240102	24400	-26.11	20240119	15190	18.70	20231031	3.77	N	100030	500	16 억		31936	N	N	0	N	00	N
35	20240424	150753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18050	360	2	2.04	66275700	3717	97.82	17610	18170	17560	22950	12390	17690	17830.43	0.97	0	713	17976	17832	17666	17522	17356	17905	17595	16	5260	500	11320	10	1	3283714	593	11.08	1.00	12	0.11	1629.00	17969.00	24400	20240119	-26.02	15190	20231031	18.83	24400	-26.02	20240119	16430	9.86	20240102	24400	-26.02	20240119	15190	18.83	20231031	3.77	N	100030	500	16 억		31936	N	N	0	N	00	N
36	20240424	140753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18010	320	2	1.81	57419440	3224	84.84	17610	18170	17560	22950	12390	17690	17810.00	0.97	0	719	17976	17832	17666	17522	17356	17905	17595	16	5260	500	11320	10	1	3283714	591	11.06	1.00	12	0.10	1629.00	17969.00	24400	20240119	-26.19	15190	20231031	18.56	24400	-26.19	20240119	16430	9.62	20240102	24400	-26.19	20240119	15190	18.56	20231031	3.77	N	100030	500	16 억		31936	N	N	0	N	00	N
37	20240424	130757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17910	220	2	1.24	52434470	2947	77.55	17610	18170	17560	22950	12390	17690	17792.49	0.97	0	717	17976	17832	17666	17522	17356	17905	17595	16	5260	500	11320	10	1	3283714	588	10.99	1.00	12	0.09	1629.00	17969.00	24400	20240119	-26.60	15190	20231031	17.91	24400	-26.60	20240119	16430	9.01	20240102	24400	-26.60	20240119	15190	17.91	20231031	3.77	N	100030	500	16 억		31936	N	N	0	N	00	N
38	20240424	120754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18080	390	2	2.20	46020910	2589	68.13	17610	18170	17560	22950	12390	17690	17775.55	0.97	0	649	17976	17832	17666	17522	17356	17905	17595	16	5260	500	11320	10	1	3283714	594	11.10	1.01	12	0.08	1629.00	17969.00	24400	20240119	-25.90	15190	20231031	19.03	24400	-25.90	20240119	16430	10.04	20240102	24400	-25.90	20240119	15190	19.03	20231031	3.77	N	100030	500	16 억		31936	N	N	0	N	00	N
39	20240424	110752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17960	270	2	1.53	35729760	2017	53.08	17610	18170	17560	22950	12390	17690	17714.31	0.97	0	740	17976	17832	17666	17522	17356	17905	17595	16	5260	500	11320	10	1	3283714	590	11.03	1.00	12	0.06	1629.00	17969.00	24400	20240119	-26.39	15190	20231031	18.24	24400	-26.39	20240119	16430	9.31	20240102	24400	-26.39	20240119	15190	18.24	20231031	3.77	N	100030	500	16 억		31936	N	N	0	N	00	N
40	20240424	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18090	400	2	2.26	34151450	1929	50.76	17610	18170	17560	22950	12390	17690	17704.22	0.97	0	718	17976	17832	17666	17522	17356	17905	17595	16	5260	500	11320	10	1	3283714	594	11.10	1.01	12	0.06	1629.00	17969.00	24400	20240119	-25.86	15190	20231031	19.09	24400	-25.86	20240119	16430	10.10	20240102	24400	-25.86	20240119	15190	19.09	20231031	3.77	N	100030	500	16 억		31936	N	N	0	N	00	N
41	20240424	090753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	10	2	0.06	2760800	157	4.13	17610	17700	17560	22950	12390	17690	17584.71	0.97	0	6	17976	17832	17666	17522	17356	17905	17595	16	5260	500	11320	10	1	3283714	581	10.87	0.99	12	0.00	1629.00	17969.00	24400	20240119	-27.46	15190	20231031	16.52	24400	-27.46	20240119	16430	7.73	20240102	24400	-27.46	20240119	15190	16.52	20231031	3.77	N	100030	500	16 억		31936	N	N	0	N	00	N
42	20240423	160729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17690	-120	5	-0.67	66884520	3800	85.01	17570	17810	17500	23150	12470	17810	17601.19	0.98	0	-396	18190	18000	17660	17470	17130	18095	17565	16	5340	500	11390	10	1	3283714	581	10.86	0.98	12	0.12	1629.00	17969.00	24400	20240119	-27.50	15190	20231031	16.46	24400	-27.50	20240119	16430	7.67	20240102	24400	-27.50	20240119	15190	16.46	20231031	3.75	N	100030	500	16 억		32253	N	N	0	N	00	N
43	20240423	150750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17690	-120	5	-0.67	57656600	3278	73.33	17570	17810	17500	23150	12470	17810	17588.96	0.98	0	-259	18190	18000	17660	17470	17130	18095	17565	16	5340	500	11390	10	1	3283714	581	10.86	0.98	12	0.10	1629.00	17969.00	24400	20240119	-27.50	15190	20231031	16.46	24400	-27.50	20240119	16430	7.67	20240102	24400	-27.50	20240119	15190	16.46	20231031	3.75	N	100030	500	16 억		32253	N	N	0	N	00	N
44	20240423	140749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17770	-40	5	-0.22	49711570	2828	63.27	17570	17810	17500	23150	12470	17810	17578.35	0.98	0	-155	18190	18000	17660	17470	17130	18095	17565	16	5340	500	11390	10	1	3283714	584	10.91	0.99	12	0.09	1629.00	17969.00	24400	20240119	-27.17	15190	20231031	16.98	24400	-27.17	20240119	16430	8.16	20240102	24400	-27.17	20240119	15190	16.98	20231031	3.75	N	100030	500	16 억		32253	N	N	0	N	00	N
45	20240423	130747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	-310	5	-1.74	44876490	2554	57.14	17570	17810	17500	23150	12470	17810	17571.06	0.98	0	-135	18190	18000	17660	17470	17130	18095	17565	16	5340	500	11390	10	1	3283714	575	10.74	0.97	12	0.08	1629.00	17969.00	24400	20240119	-28.28	15190	20231031	15.21	24400	-28.28	20240119	16430	6.51	20240102	24400	-28.28	20240119	15190	15.21	20231031	3.75	N	100030	500	16 억		32253	N	N	0	N	00	N
46	20240423	120748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17510	-300	5	-1.68	32762560	1862	41.66	17570	17810	17500	23150	12470	17810	17595.36	0.98	0	-129	18190	18000	17660	17470	17130	18095	17565	16	5340	500	11390	10	1	3283714	575	10.75	0.97	12	0.06	1629.00	17969.00	24400	20240119	-28.24	15190	20231031	15.27	24400	-28.24	20240119	16430	6.57	20240102	24400	-28.24	20240119	15190	15.27	20231031	3.75	N	100030	500	16 억		32253	N	N	0	N	00	N
47	20240423	110749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17750	-60	5	-0.34	7365050	415	9.28	17570	17810	17570	23150	12470	17810	17747.11	0.98	0	-135	18190	18000	17660	17470	17130	18095	17565	16	5340	500	11390	10	1	3283714	583	10.90	0.99	12	0.01	1629.00	17969.00	24400	20240119	-27.25	15190	20231031	16.85	24400	-27.25	20240119	16430	8.03	20240102	24400	-27.25	20240119	15190	16.85	20231031	3.75	N	100030	500	16 억		32253	N	N	0	N	00	N
48	20240423	100748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17750	-60	5	-0.34	4950310	279	6.24	17570	17810	17570	23150	12470	17810	17743.05	0.98	0	-115	18190	18000	17660	17470	17130	18095	17565	16	5340	500	11390	10	1	3283714	583	10.90	0.99	12	0.01	1629.00	17969.00	24400	20240119	-27.25	15190	20231031	16.85	24400	-27.25	20240119	16430	8.03	20240102	24400	-27.25	20240119	15190	16.85	20231031	3.75	N	100030	500	16 억		32253	N	N	0	N	00	N
49	20240423	090749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17740	-70	5	-0.39	1432270	81	1.81	17570	17740	17570	23150	12470	17810	17682.35	0.98	0	-56	18190	18000	17660	17470	17130	18095	17565	16	5340	500	11390	10	1	3283714	583	10.89	0.99	12	0.00	1629.00	17969.00	24400	20240119	-27.30	15190	20231031	16.79	24400	-27.30	20240119	16430	7.97	20240102	24400	-27.30	20240119	15190	16.79	20231031	3.75	N	100030	500	16 억		32253	N	N	0	N	00	N
50	20240422	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17810	160	2	0.91	77729770	4434	134.36	17650	17850	17320	22900	12360	17650	17530.39	0.97	0	307	17983	17816	17563	17396	17143	17900	17480	16	5250	500	11290	10	1	3283714	585	10.93	0.99	12	0.14	1629.00	17969.00	24400	20240119	-27.01	15190	20231031	17.25	24400	-27.01	20240119	16430	8.40	20240102	24400	-27.01	20240119	15190	17.25	20231031	3.86	N	100030	500	16 억		31947	N	N	0	N	00	N
51	20240422	150745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17470	-180	5	-1.02	69488750	3967	120.21	17650	17850	17320	22900	12360	17650	17516.70	0.97	0	249	17983	17816	17563	17396	17143	17900	17480	16	5250	500	11290	10	1	3283714	574	10.72	0.97	12	0.12	1629.00	17969.00	24400	20240119	-28.40	15190	20231031	15.01	24400	-28.40	20240119	16430	6.33	20240102	24400	-28.40	20240119	15190	15.01	20231031	3.86	N	100030	500	16 억		31947	N	N	0	N	00	N
52	20240422	140745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17400	-250	5	-1.42	65434410	3735	113.18	17650	17850	17320	22900	12360	17650	17519.25	0.97	0	251	17983	17816	17563	17396	17143	17900	17480	16	5250	500	11290	10	1	3283714	571	10.68	0.97	12	0.11	1629.00	17969.00	24400	20240119	-28.69	15190	20231031	14.55	24400	-28.69	20240119	16430	5.90	20240102	24400	-28.69	20240119	15190	14.55	20231031	3.86	N	100030	500	16 억		31947	N	N	0	N	00	N
53	20240422	130743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17460	-190	5	-1.08	62459070	3564	108.00	17650	17850	17320	22900	12360	17650	17524.99	0.97	0	228	17983	17816	17563	17396	17143	17900	17480	16	5250	500	11290	10	1	3283714	573	10.72	0.97	12	0.11	1629.00	17969.00	24400	20240119	-28.44	15190	20231031	14.94	24400	-28.44	20240119	16430	6.27	20240102	24400	-28.44	20240119	15190	14.94	20231031	3.86	N	100030	500	16 억		31947	N	N	0	N	00	N
54	20240422	120743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17400	-250	5	-1.42	47488190	2703	81.91	17650	17850	17320	22900	12360	17650	17568.70	0.97	0	6	17983	17816	17563	17396	17143	17900	17480	16	5250	500	11290	10	1	3283714	571	10.68	0.97	12	0.08	1629.00	17969.00	24400	20240119	-28.69	15190	20231031	14.55	24400	-28.69	20240119	16430	5.90	20240102	24400	-28.69	20240119	15190	14.55	20231031	3.86	N	100030	500	16 억		31947	N	N	0	N	00	N
55	20240422	110743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17420	-230	5	-1.30	46286560	2634	79.82	17650	17850	17320	22900	12360	17650	17572.73	0.97	0	-7	17983	17816	17563	17396	17143	17900	17480	16	5250	500	11290	10	1	3283714	572	10.69	0.97	12	0.08	1629.00	17969.00	24400	20240119	-28.61	15190	20231031	14.68	24400	-28.61	20240119	16430	6.03	20240102	24400	-28.61	20240119	15190	14.68	20231031	3.86	N	100030	500	16 억		31947	N	N	0	N	00	N
56	20240422	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17540	-110	5	-0.62	42292560	2406	72.91	17650	17850	17320	22900	12360	17650	17577.96	0.97	0	-60	17983	17816	17563	17396	17143	17900	17480	16	5250	500	11290	10	1	3283714	576	10.77	0.98	12	0.07	1629.00	17969.00	24400	20240119	-28.11	15190	20231031	15.47	24400	-28.11	20240119	16430	6.76	20240102	24400	-28.11	20240119	15190	15.47	20231031	3.86	N	100030	500	16 억		31947	N	N	0	N	00	N
57	20240422	090744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17650	0	3	0.00	16626270	942	28.55	17650	17650	17640	22900	12360	17650	17649.97	0.97	0	-11	17983	17816	17563	17396	17143	17900	17480	16	5250	500	11290	10	1	3283714	580	10.83	0.98	12	0.03	1629.00	17969.00	24400	20240119	-27.66	15190	20231031	16.19	24400	-27.66	20240119	16430	7.43	20240102	24400	-27.66	20240119	15190	16.19	20231031	3.86	N	100030	500	16 억		31947	N	N	0	N	00	N
58	20240419	160710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17650	-50	5	-0.28	57691840	3300	39.65	17550	17730	17310	23000	12390	17700	17482.38	0.97	0	87	18486	18092	17306	16912	16126	18290	17110	16	5300	500	11320	10	1	3283714	580	10.83	0.98	12	0.10	1629.00	17969.00	24400	20240119	-27.66	15190	20231031	16.19	24400	-27.66	20240119	16430	7.43	20240102	24400	-27.66	20240119	15190	16.19	20231031	3.87	N	100030	500	16 억		31859	N	N	0	N	00	N
59	20240419	150717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17420	-280	5	-1.58	52205090	2989	35.92	17550	17730	17310	23000	12390	17700	17465.74	0.97	0	93	18486	18092	17306	16912	16126	18290	17110	16	5300	500	11320	10	1	3283714	572	10.69	0.97	12	0.09	1629.00	17969.00	24400	20240119	-28.61	15190	20231031	14.68	24400	-28.61	20240119	16430	6.03	20240102	24400	-28.61	20240119	15190	14.68	20231031	3.87	N	100030	500	16 억		31859	N	N	0	N	00	N
60	20240419	140711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17510	-190	5	-1.07	51612490	2955	35.51	17550	17730	17310	23000	12390	17700	17466.16	0.97	0	94	18486	18092	17306	16912	16126	18290	17110	16	5300	500	11320	10	1	3283714	575	10.75	0.97	12	0.09	1629.00	17969.00	24400	20240119	-28.24	15190	20231031	15.27	24400	-28.24	20240119	16430	6.57	20240102	24400	-28.24	20240119	15190	15.27	20231031	3.87	N	100030	500	16 억		31859	N	N	0	N	00	N
61	20240419	130711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17480	-220	5	-1.24	41245890	2357	28.32	17550	17730	17310	23000	12390	17700	17499.32	0.97	0	-221	18486	18092	17306	16912	16126	18290	17110	16	5300	500	11320	10	1	3283714	574	10.73	0.97	12	0.07	1629.00	17969.00	24400	20240119	-28.36	15190	20231031	15.08	24400	-28.36	20240119	16430	6.39	20240102	24400	-28.36	20240119	15190	15.08	20231031	3.87	N	100030	500	16 억		31859	N	N	0	N	00	N
62	20240419	120708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17510	-190	5	-1.07	39386620	2251	27.05	17550	17730	17310	23000	12390	17700	17497.39	0.97	0	-219	18486	18092	17306	16912	16126	18290	17110	16	5300	500	11320	10	1	3283714	575	10.75	0.97	12	0.07	1629.00	17969.00	24400	20240119	-28.24	15190	20231031	15.27	24400	-28.24	20240119	16430	6.57	20240102	24400	-28.24	20240119	15190	15.27	20231031	3.87	N	100030	500	16 억		31859	N	N	0	N	00	N
63	20240419	110716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17520	-180	5	-1.02	17723160	1007	12.10	17550	17730	17400	23000	12390	17700	17599.96	0.97	0	-193	18486	18092	17306	16912	16126	18290	17110	16	5300	500	11320	10	1	3283714	575	10.76	0.98	12	0.03	1629.00	17969.00	24400	20240119	-28.20	15190	20231031	15.34	24400	-28.20	20240119	16430	6.63	20240102	24400	-28.20	20240119	15190	15.34	20231031	3.87	N	100030	500	16 억		31859	N	N	0	N	00	N
64	20240419	100713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17600	-100	5	-0.56	10431900	593	7.13	17550	17730	17400	23000	12390	17700	17591.74	0.97	0	-203	18486	18092	17306	16912	16126	18290	17110	16	5300	500	11320	10	1	3283714	578	10.80	0.98	12	0.02	1629.00	17969.00	24400	20240119	-27.87	15190	20231031	15.87	24400	-27.87	20240119	16430	7.12	20240102	24400	-27.87	20240119	15190	15.87	20231031	3.87	N	100030	500	16 억		31859	N	N	0	N	00	N
65	20240419	090708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	0	3	0.00	3179490	182	2.19	17550	17710	17400	23000	12390	17700	17469.73	0.97	0	-16	18486	18092	17306	16912	16126	18290	17110	16	5300	500	11320	10	1	3283714	581	10.87	0.99	12	0.01	1629.00	17969.00	24400	20240119	-27.46	15190	20231031	16.52	24400	-27.46	20240119	16430	7.73	20240102	24400	-27.46	20240119	15190	16.52	20231031	3.87	N	100030	500	16 억		31859	N	N	0	N	00	N
66	20240418	160709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	860	2	5.11	142117200	8190	157.17	16520	17700	16520	21850	11790	16840	17352.02	0.94	0	855	17353	17096	16943	16686	16533	17020	16610	16	5010	500	10770	10	1	3283714	581	10.87	0.99	12	0.25	1629.00	17969.00	24400	20240119	-27.46	15190	20231031	16.52	24400	-27.46	20240119	16430	7.73	20240102	24400	-27.46	20240119	15190	16.52	20231031	4.04	N	100030	500	16 억		31004	N	N	0	N	00	N
67	20240418	150707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17570	730	2	4.33	132950020	7671	147.21	16520	17700	16520	21850	11790	16840	17331.51	0.94	0	734	17353	17096	16943	16686	16533	17020	16610	16	5010	500	10770	10	1	3283714	577	10.79	0.98	12	0.23	1629.00	17969.00	24400	20240119	-27.99	15190	20231031	15.67	24400	-27.99	20240119	16430	6.94	20240102	24400	-27.99	20240119	15190	15.67	20231031	4.04	N	100030	500	16 억		31004	N	N	0	N	00	N
68	20240418	140713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17650	810	2	4.81	117812000	6813	130.74	16520	17700	16520	21850	11790	16840	17292.24	0.94	0	930	17353	17096	16943	16686	16533	17020	16610	16	5010	500	10770	10	1	3283714	580	10.83	0.98	12	0.21	1629.00	17969.00	24400	20240119	-27.66	15190	20231031	16.19	24400	-27.66	20240119	16430	7.43	20240102	24400	-27.66	20240119	15190	16.19	20231031	4.04	N	100030	500	16 억		31004	N	N	0	N	00	N
69	20240418	130707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	840	2	4.99	117776710	6811	130.70	16520	17700	16520	21850	11790	16840	17292.13	0.94	0	930	17353	17096	16943	16686	16533	17020	16610	16	5010	500	10770	10	1	3283714	581	10.85	0.98	12	0.21	1629.00	17969.00	24400	20240119	-27.54	15190	20231031	16.39	24400	-27.54	20240119	16430	7.61	20240102	24400	-27.54	20240119	15190	16.39	20231031	4.04	N	100030	500	16 억		31004	N	N	0	N	00	N
70	20240418	120706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17370	530	2	3.15	65127120	3821	73.33	16520	17610	16520	21850	11790	16840	17044.52	0.94	0	1060	17353	17096	16943	16686	16533	17020	16610	16	5010	500	10770	10	1	3283714	570	10.66	0.97	12	0.12	1629.00	17969.00	24400	20240119	-28.81	15190	20231031	14.35	24400	-28.81	20240119	16430	5.72	20240102	24400	-28.81	20240119	15190	14.35	20231031	4.04	N	100030	500	16 억		31004	N	N	0	N	00	N
71	20240418	110708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	660	2	3.92	63376240	3721	71.41	16520	17500	16520	21850	11790	16840	17032.05	0.94	0	1058	17353	17096	16943	16686	16533	17020	16610	16	5010	500	10770	10	1	3283714	575	10.74	0.97	12	0.11	1629.00	17969.00	24400	20240119	-28.28	15190	20231031	15.21	24400	-28.28	20240119	16430	6.51	20240102	24400	-28.28	20240119	15190	15.21	20231031	4.04	N	100030	500	16 억		31004	N	N	0	N	00	N
72	20240418	100708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17300	460	2	2.73	37271360	2213	42.47	16520	17400	16520	21850	11790	16840	16842.01	0.94	0	415	17353	17096	16943	16686	16533	17020	16610	16	5010	500	10770	10	1	3283714	568	10.62	0.96	12	0.07	1629.00	17969.00	24400	20240119	-29.10	15190	20231031	13.89	24400	-29.10	20240119	16430	5.30	20240102	24400	-29.10	20240119	15190	13.89	20231031	4.04	N	100030	500	16 억		31004	N	N	0	N	00	N
73	20240418	090707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16940	100	2	0.59	25800890	1543	29.61	16520	16950	16520	21850	11790	16840	16721.25	0.94	0	-4	17353	17096	16943	16686	16533	17020	16610	16	5010	500	10770	10	1	3283714	556	10.40	0.94	12	0.05	1629.00	17969.00	24400	20240119	-30.57	15190	20231031	11.52	24400	-30.57	20240119	16430	3.10	20240102	24400	-30.57	20240119	15190	11.52	20231031	4.04	N	100030	500	16 억		31004	N	N	0	N	00	N
74	20240417	160702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	-360	5	-2.09	87988750	5211	79.23	17020	17200	16790	22350	12040	17200	16886.64	0.95	0	-144	17680	17440	17020	16780	16360	17560	16900	16	5150	500	11000	10	1	3283714	553	10.34	0.94	12	0.16	1629.00	17969.00	24400	20240119	-30.98	15190	20231031	10.86	24400	-30.98	20240119	16430	2.50	20240102	24400	-30.98	20240119	15190	10.86	20231031	4.27	N	100030	500	16 억		31148	N	N	0	N	00	N
75	20240417	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17030	-170	5	-0.99	25083950	1474	22.41	17020	17200	16790	22350	12040	17200	17017.61	0.95	0	-62	17680	17440	17020	16780	16360	17560	16900	16	5150	500	11000	10	1	3283714	559	10.45	0.95	12	0.04	1629.00	17969.00	24400	20240119	-30.20	15190	20231031	12.11	24400	-30.20	20240119	16430	3.65	20240102	24400	-30.20	20240119	15190	12.11	20231031	4.27	N	100030	500	16 억		31148	N	N	0	N	00	N
76	20240417	140706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	-150	5	-0.87	22595510	1328	20.19	17020	17200	16790	22350	12040	17200	17014.69	0.95	0	-60	17680	17440	17020	16780	16360	17560	16900	16	5150	500	11000	10	1	3283714	560	10.47	0.95	12	0.04	1629.00	17969.00	24400	20240119	-30.12	15190	20231031	12.24	24400	-30.12	20240119	16430	3.77	20240102	24400	-30.12	20240119	15190	12.24	20231031	4.27	N	100030	500	16 억		31148	N	N	0	N	00	N
77	20240417	130710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17190	-10	5	-0.06	21205860	1247	18.96	17020	17200	16790	22350	12040	17200	17005.50	0.95	0	-26	17680	17440	17020	16780	16360	17560	16900	16	5150	500	11000	10	1	3283714	564	10.55	0.96	12	0.04	1629.00	17969.00	24400	20240119	-29.55	15190	20231031	13.17	24400	-29.55	20240119	16430	4.63	20240102	24400	-29.55	20240119	15190	13.17	20231031	4.27	N	100030	500	16 억		31148	N	N	0	N	00	N
78	20240417	120711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17070	-130	5	-0.76	18755900	1104	16.79	17020	17190	16790	22350	12040	17200	16989.04	0.95	0	-13	17680	17440	17020	16780	16360	17560	16900	16	5150	500	11000	10	1	3283714	561	10.48	0.95	12	0.03	1629.00	17969.00	24400	20240119	-30.04	15190	20231031	12.38	24400	-30.04	20240119	16430	3.90	20240102	24400	-30.04	20240119	15190	12.38	20231031	4.27	N	100030	500	16 억		31148	N	N	0	N	00	N
79	20240417	110712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	-200	5	-1.16	17734020	1044	15.87	17020	17190	16790	22350	12040	17200	16986.61	0.95	0	-30	17680	17440	17020	16780	16360	17560	16900	16	5150	500	11000	10	1	3283714	558	10.44	0.95	12	0.03	1629.00	17969.00	24400	20240119	-30.33	15190	20231031	11.92	24400	-30.33	20240119	16430	3.47	20240102	24400	-30.33	20240119	15190	11.92	20231031	4.27	N	100030	500	16 억		31148	N	N	0	N	00	N
80	20240417	100706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17080	-120	5	-0.70	14501840	853	12.97	17020	17190	16790	22350	12040	17200	17000.98	0.95	0	-29	17680	17440	17020	16780	16360	17560	16900	16	5150	500	11000	10	1	3283714	561	10.48	0.95	12	0.03	1629.00	17969.00	24400	20240119	-30.00	15190	20231031	12.44	24400	-30.00	20240119	16430	3.96	20240102	24400	-30.00	20240119	15190	12.44	20231031	4.27	N	100030	500	16 억		31148	N	N	0	N	00	N
81	20240417	090704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17060	-140	5	-0.81	11243480	661	10.05	17020	17090	16930	22350	12040	17200	17009.80	0.95	0	-56	17680	17440	17020	16780	16360	17560	16900	16	5150	500	11000	10	1	3283714	560	10.47	0.95	12	0.02	1629.00	17969.00	24400	20240119	-30.08	15190	20231031	12.31	24400	-30.08	20240119	16430	3.83	20240102	24400	-30.08	20240119	15190	12.31	20231031	4.27	N	100030	500	16 억		31148	N	N	0	N	00	N
82	20240416	160708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	80	2	0.47	109678300	6484	48.54	17090	17260	16600	22250	11990	17120	16915.22	0.97	0	-627	17513	17316	16933	16736	16353	17415	16835	16	5130	500	10950	10	1	3283714	565	10.56	0.96	12	0.20	1629.00	17969.00	24400	20240119	-29.51	15190	20231031	13.23	24400	-29.51	20240119	16430	4.69	20240102	24400	-29.51	20240119	15190	13.23	20231031	4.34	N	100030	500	16 억		31775	N	N	0	N	00	N
83	20240416	150707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	-280	5	-1.64	91349990	5401	40.43	17090	17260	16690	22250	11990	17120	16913.53	0.97	0	-568	17513	17316	16933	16736	16353	17415	16835	16	5130	500	10950	10	1	3283714	553	10.34	0.94	12	0.16	1629.00	17969.00	24400	20240119	-30.98	15190	20231031	10.86	24400	-30.98	20240119	16430	2.50	20240102	24400	-30.98	20240119	15190	10.86	20231031	4.34	N	100030	500	16 억		31775	N	N	0	N	00	N
84	20240416	140706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	-260	5	-1.52	80203740	4736	35.45	17090	17260	16750	22250	11990	17120	16934.91	0.97	0	-490	17513	17316	16933	16736	16353	17415	16835	16	5130	500	10950	10	1	3283714	554	10.35	0.94	12	0.14	1629.00	17969.00	24400	20240119	-30.90	15190	20231031	10.99	24400	-30.90	20240119	16430	2.62	20240102	24400	-30.90	20240119	15190	10.99	20231031	4.34	N	100030	500	16 억		31775	N	N	0	N	00	N
85	20240416	130706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16960	-160	5	-0.93	71737150	4232	31.68	17090	17260	16750	22250	11990	17120	16951.12	0.97	0	-507	17513	17316	16933	16736	16353	17415	16835	16	5130	500	10950	10	1	3283714	557	10.41	0.94	12	0.13	1629.00	17969.00	24400	20240119	-30.49	15190	20231031	11.65	24400	-30.49	20240119	16430	3.23	20240102	24400	-30.49	20240119	15190	11.65	20231031	4.34	N	100030	500	16 억		31775	N	N	0	N	00	N
86	20240416	120708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17010	-110	5	-0.64	48648010	2860	21.41	17090	17260	16800	22250	11990	17120	17009.79	0.97	0	-214	17513	17316	16933	16736	16353	17415	16835	16	5130	500	10950	10	1	3283714	559	10.44	0.95	12	0.09	1629.00	17969.00	24400	20240119	-30.29	15190	20231031	11.98	24400	-30.29	20240119	16430	3.53	20240102	24400	-30.29	20240119	15190	11.98	20231031	4.34	N	100030	500	16 억		31775	N	N	0	N	00	N
87	20240416	110706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16890	-230	5	-1.34	46362900	2725	20.40	17090	17260	16800	22250	11990	17120	17013.91	0.97	0	-191	17513	17316	16933	16736	16353	17415	16835	16	5130	500	10950	10	1	3283714	555	10.37	0.94	12	0.08	1629.00	17969.00	24400	20240119	-30.78	15190	20231031	11.19	24400	-30.78	20240119	16430	2.80	20240102	24400	-30.78	20240119	15190	11.19	20231031	4.34	N	100030	500	16 억		31775	N	N	0	N	00	N
88	20240416	100658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17260	140	2	0.82	17936140	1052	7.88	17090	17260	16840	22250	11990	17120	17049.56	0.97	0	-94	17513	17316	16933	16736	16353	17415	16835	16	5130	500	10950	10	1	3283714	567	10.60	0.96	12	0.03	1629.00	17969.00	24400	20240119	-29.26	15190	20231031	13.63	24400	-29.26	20240119	16430	5.05	20240102	24400	-29.26	20240119	15190	13.63	20231031	4.34	N	100030	500	16 억		31775	N	N	0	N	00	N
89	20240416	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	-70	5	-0.41	1177860	69	0.52	17090	17090	16990	22250	11990	17120	17070.43	0.97	0	-15	17513	17316	16933	16736	16353	17415	16835	16	5130	500	10950	10	1	3283714	560	10.47	0.95	12	0.00	1629.00	17969.00	24400	20240119	-30.12	15190	20231031	12.24	24400	-30.12	20240119	16430	3.77	20240102	24400	-30.12	20240119	15190	12.24	20231031	4.34	N	100030	500	16 억		31775	N	N	0	N	00	N
90	20240415	160656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17120	-20	5	-0.12	223259860	13351	282.50	17110	17130	16550	22250	12000	17140	16721.62	0.81	0	5080	17546	17342	17216	17012	16886	17280	16950	16	5110	500	10960	10	1	3283714	562	10.51	0.95	12	0.41	1629.00	17969.00	24400	20240119	-29.84	15190	20231031	12.71	24400	-29.84	20240119	16430	4.20	20240102	24400	-29.84	20240119	15190	12.71	20231031	4.53	N	100030	500	16 억		26707	N	N	0	N	00	N
91	20240415	150701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17120	-20	5	-0.12	215654360	12905	273.06	17110	17130	16550	22250	12000	17140	16710.92	0.81	0	5011	17546	17342	17216	17012	16886	17280	16950	16	5110	500	10960	10	1	3283714	562	10.51	0.95	12	0.39	1629.00	17969.00	24400	20240119	-29.84	15190	20231031	12.71	24400	-29.84	20240119	16430	4.20	20240102	24400	-29.84	20240119	15190	12.71	20231031	4.53	N	100030	500	16 억		26707	N	N	0	N	00	N
92	20240415	140654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16730	-410	5	-2.39	157400060	9429	199.51	17110	17110	16550	22250	12000	17140	16693.19	0.81	0	2977	17546	17342	17216	17012	16886	17280	16950	16	5110	500	10960	10	1	3283714	549	10.27	0.93	12	0.29	1629.00	17969.00	24400	20240119	-31.43	15190	20231031	10.14	24400	-31.43	20240119	16430	1.83	20240102	24400	-31.43	20240119	15190	10.14	20231031	4.53	N	100030	500	16 억		26707	N	N	0	N	00	N
93	20240415	130649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16710	-430	5	-2.51	58528490	3501	74.08	17110	17110	16550	22250	12000	17140	16717.65	0.81	0	262	17546	17342	17216	17012	16886	17280	16950	16	5110	500	10960	10	1	3283714	549	10.26	0.93	12	0.11	1629.00	17969.00	24400	20240119	-31.52	15190	20231031	10.01	24400	-31.52	20240119	16430	1.70	20240102	24400	-31.52	20240119	15190	10.01	20231031	4.53	N	100030	500	16 억		26707	N	N	0	N	00	N
94	20240415	120658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16740	-400	5	-2.33	56924500	3405	72.05	17110	17110	16550	22250	12000	17140	16717.91	0.81	0	189	17546	17342	17216	17012	16886	17280	16950	16	5110	500	10960	10	1	3283714	550	10.28	0.93	12	0.10	1629.00	17969.00	24400	20240119	-31.39	15190	20231031	10.20	24400	-31.39	20240119	16430	1.89	20240102	24400	-31.39	20240119	15190	10.20	20231031	4.53	N	100030	500	16 억		26707	N	N	0	N	00	N
95	20240415	110659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	-440	5	-2.57	52185090	3122	66.06	17110	17110	16550	22250	12000	17140	16715.28	0.81	0	131	17546	17342	17216	17012	16886	17280	16950	16	5110	500	10960	10	1	3283714	548	10.25	0.93	12	0.10	1629.00	17969.00	24400	20240119	-31.56	15190	20231031	9.94	24400	-31.56	20240119	16430	1.64	20240102	24400	-31.56	20240119	15190	9.94	20231031	4.53	N	100030	500	16 억		26707	N	N	0	N	00	N
96	20240415	100654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16740	-400	5	-2.33	27520110	1643	34.77	17110	17110	16550	22250	12000	17140	16749.91	0.81	0	7	17546	17342	17216	17012	16886	17280	16950	16	5110	500	10960	10	1	3283714	550	10.28	0.93	12	0.05	1629.00	17969.00	24400	20240119	-31.39	15190	20231031	10.20	24400	-31.39	20240119	16430	1.89	20240102	24400	-31.39	20240119	15190	10.20	20231031	4.53	N	100030	500	16 억		26707	N	N	0	N	00	N
97	20240415	090659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17070	-70	5	-0.41	2525530	148	3.13	17110	17110	17000	22250	12000	17140	17064.39	0.81	0	-47	17546	17342	17216	17012	16886	17280	16950	16	5110	500	10960	10	1	3283714	561	10.48	0.95	12	0.00	1629.00	17969.00	24400	20240119	-30.04	15190	20231031	12.38	24400	-30.04	20240119	16430	3.90	20240102	24400	-30.04	20240119	15190	12.38	20231031	4.53	N	100030	500	16 억		26707	N	N	0	N	00	N
98	20240412	160654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17140	-100	5	-0.58	77367740	4508	68.71	17270	17420	17090	22400	12070	17240	17162.32	0.80	0	329	18120	17680	17440	17000	16760	17560	16880	16	5160	500	11030	10	1	3283714	563	10.52	0.95	12	0.14	1629.00	17969.00	24400	20240119	-29.75	15190	20231031	12.84	24400	-29.75	20240119	16430	4.32	20240102	24400	-29.75	20240119	15190	12.84	20231031	4.55	N	100030	500	16 억		26378	N	N	0	N	00	N
99	20240412	150657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	-40	5	-0.23	74659400	4350	66.30	17270	17420	17090	22400	12070	17240	17163.08	0.80	0	338	18120	17680	17440	17000	16760	17560	16880	16	5160	500	11030	10	1	3283714	565	10.56	0.96	12	0.13	1629.00	17969.00	24400	20240119	-29.51	15190	20231031	13.23	24400	-29.51	20240119	16430	4.69	20240102	24400	-29.51	20240119	15190	13.23	20231031	4.55	N	100030	500	16 억		26378	N	N	0	N	00	N
100	20240412	140654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17100	-140	5	-0.81	69782320	4065	61.96	17270	17420	17090	22400	12070	17240	17166.62	0.80	0	407	18120	17680	17440	17000	16760	17560	16880	16	5160	500	11030	10	1	3283714	562	10.50	0.95	12	0.12	1629.00	17969.00	24400	20240119	-29.92	15190	20231031	12.57	24400	-29.92	20240119	16430	4.08	20240102	24400	-29.92	20240119	15190	12.57	20231031	4.55	N	100030	500	16 억		26378	N	N	0	N	00	N
101	20240412	130647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17170	-70	5	-0.41	40856140	2374	36.18	17270	17420	17170	22400	12070	17240	17209.83	0.80	0	229	18120	17680	17440	17000	16760	17560	16880	16	5160	500	11030	10	1	3283714	564	10.54	0.96	12	0.07	1629.00	17969.00	24400	20240119	-29.63	15190	20231031	13.03	24400	-29.63	20240119	16430	4.50	20240102	24400	-29.63	20240119	15190	13.03	20231031	4.55	N	100030	500	16 억		26378	N	N	0	N	00	N
102	20240412	120653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	-40	5	-0.23	22171900	1287	19.62	17270	17420	17200	22400	12070	17240	17227.58	0.80	0	105	18120	17680	17440	17000	16760	17560	16880	16	5160	500	11030	10	1	3283714	565	10.56	0.96	12	0.04	1629.00	17969.00	24400	20240119	-29.51	15190	20231031	13.23	24400	-29.51	20240119	16430	4.69	20240102	24400	-29.51	20240119	15190	13.23	20231031	4.55	N	100030	500	16 억		26378	N	N	0	N	00	N
103	20240412	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17340	100	2	0.58	12931210	750	11.43	17270	17420	17200	22400	12070	17240	17241.61	0.80	0	-2	18120	17680	17440	17000	16760	17560	16880	16	5160	500	11030	10	1	3283714	569	10.64	0.96	12	0.02	1629.00	17969.00	24400	20240119	-28.93	15190	20231031	14.15	24400	-28.93	20240119	16430	5.54	20240102	24400	-28.93	20240119	15190	14.15	20231031	4.55	N	100030	500	16 억		26378	N	N	0	N	00	N
104	20240412	100651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17360	120	2	0.70	7847970	455	6.93	17270	17420	17220	22400	12070	17240	17248.29	0.80	0	1	18120	17680	17440	17000	16760	17560	16880	16	5160	500	11030	10	1	3283714	570	10.66	0.97	12	0.01	1629.00	17969.00	24400	20240119	-28.85	15190	20231031	14.29	24400	-28.85	20240119	16430	5.66	20240102	24400	-28.85	20240119	15190	14.29	20231031	4.55	N	100030	500	16 억		26378	N	N	0	N	00	N
105	20240412	090651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17410	170	2	0.99	987510	57	0.87	17270	17420	17270	22400	12070	17240	17324.74	0.80	0	13	18120	17680	17440	17000	16760	17560	16880	16	5160	500	11030	10	1	3283714	572	10.69	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.65	15190	20231031	14.61	24400	-28.65	20240119	16430	5.96	20240102	24400	-28.65	20240119	15190	14.61	20231031	4.55	N	100030	500	16 억		26378	N	N	0	N	00	N
106	20240411	160646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17240	-440	5	-2.49	114215760	6561	162.00	17680	17880	17200	22950	12380	17680	17416.55	0.81	0	-333	17973	17826	17553	17406	17133	17900	17480	16	5270	500	11310	10	1	3283714	566	10.58	0.96	12	0.20	1629.00	17969.00	24400	20240119	-29.34	15190	20231031	13.50	24400	-29.34	20240119	16430	4.93	20240102	24400	-29.34	20240119	15190	13.50	20231031	4.54	N	100030	500	16 억		26656	N	N	0	N	00	N
107	20240411	150653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17350	-330	5	-1.87	89941400	5153	127.23	17680	17880	17200	22950	12380	17680	17454.18	0.81	0	-140	17973	17826	17553	17406	17133	17900	17480	16	5270	500	11310	10	1	3283714	570	10.65	0.97	12	0.16	1629.00	17969.00	24400	20240119	-28.89	15190	20231031	14.22	24400	-28.89	20240119	16430	5.60	20240102	24400	-28.89	20240119	15190	14.22	20231031	4.54	N	100030	500	16 억		26656	N	N	0	N	00	N
108	20240411	140649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17460	-220	5	-1.24	72145930	4123	101.80	17680	17880	17300	22950	12380	17680	17498.41	0.81	0	-294	17973	17826	17553	17406	17133	17900	17480	16	5270	500	11310	10	1	3283714	573	10.72	0.97	12	0.13	1629.00	17969.00	24400	20240119	-28.44	15190	20231031	14.94	24400	-28.44	20240119	16430	6.27	20240102	24400	-28.44	20240119	15190	14.94	20231031	4.54	N	100030	500	16 억		26656	N	N	0	N	00	N
109	20240411	130642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17640	-40	5	-0.23	35773200	2027	50.05	17680	17880	17470	22950	12380	17680	17648.35	0.81	0	-759	17973	17826	17553	17406	17133	17900	17480	16	5270	500	11310	10	1	3283714	579	10.83	0.98	12	0.06	1629.00	17969.00	24400	20240119	-27.70	15190	20231031	16.13	24400	-27.70	20240119	16430	7.36	20240102	24400	-27.70	20240119	15190	16.13	20231031	4.54	N	100030	500	16 억		26656	N	N	0	N	00	N
110	20240411	120651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	20	2	0.11	32814760	1858	45.88	17680	17880	17500	22950	12380	17680	17661.33	0.81	0	-739	17973	17826	17553	17406	17133	17900	17480	16	5270	500	11310	10	1	3283714	581	10.87	0.99	12	0.06	1629.00	17969.00	24400	20240119	-27.46	15190	20231031	16.52	24400	-27.46	20240119	16430	7.73	20240102	24400	-27.46	20240119	15190	16.52	20231031	4.54	N	100030	500	16 억		26656	N	N	0	N	00	N
111	20240411	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17720	40	2	0.23	25004720	1414	34.91	17680	17880	17500	22950	12380	17680	17683.68	0.81	0	-732	17973	17826	17553	17406	17133	17900	17480	16	5270	500	11310	10	1	3283714	582	10.88	0.99	12	0.04	1629.00	17969.00	24400	20240119	-27.38	15190	20231031	16.66	24400	-27.38	20240119	16430	7.85	20240102	24400	-27.38	20240119	15190	16.66	20231031	4.54	N	100030	500	16 억		26656	N	N	0	N	00	N
112	20240411	100651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17660	-20	5	-0.11	3598120	204	5.04	17680	17880	17500	22950	12380	17680	17637.84	0.81	0	-104	17973	17826	17553	17406	17133	17900	17480	16	5270	500	11310	10	1	3283714	580	10.84	0.98	12	0.01	1629.00	17969.00	24400	20240119	-27.62	15190	20231031	16.26	24400	-27.62	20240119	16430	7.49	20240102	24400	-27.62	20240119	15190	16.26	20231031	4.54	N	100030	500	16 억		26656	N	N	0	N	00	N
113	20240411	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17880	200	2	1.13	2300110	130	3.21	17680	17880	17670	22950	12380	17680	17693.15	0.81	0	-41	17973	17826	17553	17406	17133	17900	17480	16	5270	500	11310	10	1	3283714	587	10.98	1.00	12	0.00	1629.00	17969.00	24400	20240119	-26.72	15190	20231031	17.71	24400	-26.72	20240119	16430	8.83	20240102	24400	-26.72	20240119	15190	17.71	20231031	4.54	N	100030	500	16 억		26656	N	N	0	N	00	N
114	20240409	160637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	70	2	0.40	70901100	4049	81.21	17450	17700	17280	22850	12330	17610	17510.77	0.81	0	-98	18010	17810	17710	17510	17410	17760	17460	16	5240	500	11270	10	1	3283714	581	10.85	0.98	12	0.12	1629.00	17969.00	24400	20240119	-27.54	15190	20231031	16.39	24400	-27.54	20240119	16430	7.61	20240102	24400	-27.54	20240119	15190	16.39	20231031	4.57	N	100030	500	16 억		26753	N	N	0	N	00	N
115	20240409	150642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17480	-130	5	-0.74	47644300	2725	54.65	17450	17700	17280	22850	12330	17610	17484.15	0.81	0	80	18010	17810	17710	17510	17410	17760	17460	16	5240	500	11270	10	1	3283714	574	10.73	0.97	12	0.08	1629.00	17969.00	24400	20240119	-28.36	15190	20231031	15.08	24400	-28.36	20240119	16430	6.39	20240102	24400	-28.36	20240119	15190	15.08	20231031	4.57	N	100030	500	16 억		26753	N	N	0	N	00	N
116	20240409	140646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17530	-80	5	-0.45	33850940	1934	38.79	17450	17700	17450	22850	12330	17610	17503.07	0.81	0	115	18010	17810	17710	17510	17410	17760	17460	16	5240	500	11270	10	1	3283714	576	10.76	0.98	12	0.06	1629.00	17969.00	24400	20240119	-28.16	15190	20231031	15.40	24400	-28.16	20240119	16430	6.70	20240102	24400	-28.16	20240119	15190	15.40	20231031	4.57	N	100030	500	16 억		26753	N	N	0	N	00	N
117	20240409	130640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17530	-80	5	-0.45	32362810	1849	37.08	17450	17700	17450	22850	12330	17610	17502.87	0.81	0	115	18010	17810	17710	17510	17410	17760	17460	16	5240	500	11270	10	1	3283714	576	10.76	0.98	12	0.06	1629.00	17969.00	24400	20240119	-28.16	15190	20231031	15.40	24400	-28.16	20240119	16430	6.70	20240102	24400	-28.16	20240119	15190	15.40	20231031	4.57	N	100030	500	16 억		26753	N	N	0	N	00	N
118	20240409	120642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17510	-100	5	-0.57	26263290	1500	30.08	17450	17700	17450	22850	12330	17610	17508.86	0.81	0	115	18010	17810	17710	17510	17410	17760	17460	16	5240	500	11270	10	1	3283714	575	10.75	0.97	12	0.05	1629.00	17969.00	24400	20240119	-28.24	15190	20231031	15.27	24400	-28.24	20240119	16430	6.57	20240102	24400	-28.24	20240119	15190	15.27	20231031	4.57	N	100030	500	16 억		26753	N	N	0	N	00	N
119	20240409	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17620	10	2	0.06	20077310	1147	23.00	17450	17700	17450	22850	12330	17610	17504.19	0.81	0	123	18010	17810	17710	17510	17410	17760	17460	16	5240	500	11270	10	1	3283714	579	10.82	0.98	12	0.03	1629.00	17969.00	24400	20240119	-27.79	15190	20231031	16.00	24400	-27.79	20240119	16430	7.24	20240102	24400	-27.79	20240119	15190	16.00	20231031	4.57	N	100030	500	16 억		26753	N	N	0	N	00	N
120	20240409	100637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17690	80	2	0.45	15734450	900	18.05	17450	17700	17450	22850	12330	17610	17482.72	0.81	0	128	18010	17810	17710	17510	17410	17760	17460	16	5240	500	11270	10	1	3283714	581	10.86	0.98	12	0.03	1629.00	17969.00	24400	20240119	-27.50	15190	20231031	16.46	24400	-27.50	20240119	16430	7.67	20240102	24400	-27.50	20240119	15190	16.46	20231031	4.57	N	100030	500	16 억		26753	N	N	0	N	00	N
121	20240409	090648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17620	10	2	0.06	13022480	746	14.96	17450	17650	17450	22850	12330	17610	17456.41	0.81	0	57	18010	17810	17710	17510	17410	17760	17460	16	5240	500	11270	10	1	3283714	579	10.82	0.98	12	0.02	1629.00	17969.00	24400	20240119	-27.79	15190	20231031	16.00	24400	-27.79	20240119	16430	7.24	20240102	24400	-27.79	20240119	15190	16.00	20231031	4.57	N	100030	500	16 억		26753	N	N	0	N	00	N
122	20240408	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17610	-390	5	-2.17	77856720	4409	35.41	17910	17910	17610	23400	12600	18000	17658.59	0.82	0	-166	18780	18390	17910	17520	17040	18585	17715	16	5400	500	11520	10	1	3283714	578	10.81	0.98	12	0.13	1629.00	17969.00	24400	20240119	-27.83	15190	20231031	15.93	24400	-27.83	20240119	16430	7.18	20240102	24400	-27.83	20240119	15190	15.93	20231031	4.58	N	100030	500	16 억		26919	N	N	0	N	00	N
123	20240408	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17780	-220	5	-1.22	55678250	3152	25.31	17910	17910	17610	23400	12600	18000	17664.42	0.82	0	-61	18780	18390	17910	17520	17040	18585	17715	16	5400	500	11520	10	1	3283714	584	10.91	0.99	12	0.10	1629.00	17969.00	24400	20240119	-27.13	15190	20231031	17.05	24400	-27.13	20240119	16430	8.22	20240102	24400	-27.13	20240119	15190	17.05	20231031	4.58	N	100030	500	16 억		26919	N	N	0	N	00	N
124	20240408	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	-320	5	-1.78	22047600	1246	10.01	17910	17910	17640	23400	12600	18000	17694.70	0.82	0	-294	18780	18390	17910	17520	17040	18585	17715	16	5400	500	11520	10	1	3283714	581	10.85	0.98	12	0.04	1629.00	17969.00	24400	20240119	-27.54	15190	20231031	16.39	24400	-27.54	20240119	16430	7.61	20240102	24400	-27.54	20240119	15190	16.39	20231031	4.58	N	100030	500	16 억		26919	N	N	0	N	00	N
125	20240408	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17800	-200	5	-1.11	10188400	575	4.62	17910	17910	17640	23400	12600	18000	17718.96	0.82	0	-250	18780	18390	17910	17520	17040	18585	17715	16	5400	500	11520	10	1	3283714	585	10.93	0.99	12	0.02	1629.00	17969.00	24400	20240119	-27.05	15190	20231031	17.18	24400	-27.05	20240119	16430	8.34	20240102	24400	-27.05	20240119	15190	17.18	20231031	4.58	N	100030	500	16 억		26919	N	N	0	N	00	N
126	20240408	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17800	-200	5	-1.11	9744030	550	4.42	17910	17910	17640	23400	12600	18000	17716.42	0.82	0	-230	18780	18390	17910	17520	17040	18585	17715	16	5400	500	11520	10	1	3283714	585	10.93	0.99	12	0.02	1629.00	17969.00	24400	20240119	-27.05	15190	20231031	17.18	24400	-27.05	20240119	16430	8.34	20240102	24400	-27.05	20240119	15190	17.18	20231031	4.58	N	100030	500	16 억		26919	N	N	0	N	00	N
127	20240408	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17820	-180	5	-1.00	7938920	448	3.60	17910	17910	17640	23400	12600	18000	17720.80	0.82	0	-210	18780	18390	17910	17520	17040	18585	17715	16	5400	500	11520	10	1	3283714	585	10.94	0.99	12	0.01	1629.00	17969.00	24400	20240119	-26.97	15190	20231031	17.31	24400	-26.97	20240119	16430	8.46	20240102	24400	-26.97	20240119	15190	17.31	20231031	4.58	N	100030	500	16 억		26919	N	N	0	N	00	N
128	20240408	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17910	-90	5	-0.50	7158310	404	3.24	17910	17910	17640	23400	12600	18000	17718.59	0.82	0	-200	18780	18390	17910	17520	17040	18585	17715	16	5400	500	11520	10	1	3283714	588	10.99	1.00	12	0.01	1629.00	17969.00	24400	20240119	-26.60	15190	20231031	17.91	24400	-26.60	20240119	16430	9.01	20240102	24400	-26.60	20240119	15190	17.91	20231031	4.58	N	100030	500	16 억		26919	N	N	0	N	00	N
129	20240408	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	-300	5	-1.67	356310	20	0.16	17910	17910	17700	23400	12600	18000	17815.50	0.82	0	0	18780	18390	17910	17520	17040	18585	17715	16	5400	500	11520	10	1	3283714	581	10.87	0.99	12	0.00	1629.00	17969.00	24400	20240119	-27.46	15190	20231031	16.52	24400	-27.46	20240119	16430	7.73	20240102	24400	-27.46	20240119	15190	16.52	20231031	4.58	N	100030	500	16 억		26919	N	N	0	N	00	N
130	20240405	160640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18000	-140	5	-0.77	220356500	12453	165.05	17960	18300	17430	23550	12700	18140	17695.00	0.83	0	-414	18746	18442	18096	17792	17446	18595	17945	16	5410	500	11600	10	1	3283714	591	11.05	1.00	12	0.38	1629.00	17969.00	24500	20230331	-26.53	15190	20231031	18.50	24400	-26.23	20240119	16430	9.56	20240102	24400	-26.23	20240119	15190	18.50	20231031	4.39	N	100030	500	16 억		27333	N	N	0	N	00	N
131	20240405	150637	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17760	-380	5	-2.09	125298320	7094	94.02	17960	18300	17500	23550	12700	18140	17662.58	0.83	0	-1187	18746	18442	18096	17792	17446	18595	17945	16	5410	500	11600	10	1	3283714	583	10.90	0.99	12	0.22	1629.00	17969.00	24500	20230331	-27.51	15190	20231031	16.92	24400	-27.21	20240119	16430	8.09	20240102	24400	-27.21	20240119	15190	16.92	20231031	4.39	N	100030	500	16 억		27333	N	N	0	N	00	N
132	20240405	140636	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17690	-450	5	-2.48	93563210	5289	70.10	17960	18300	17500	23550	12700	18140	17690.15	0.83	0	-818	18746	18442	18096	17792	17446	18595	17945	16	5410	500	11600	10	1	3283714	581	10.86	0.98	12	0.16	1629.00	17969.00	24500	20230331	-27.80	15190	20231031	16.46	24400	-27.50	20240119	16430	7.67	20240102	24400	-27.50	20240119	15190	16.46	20231031	4.39	N	100030	500	16 억		27333	N	N	0	N	00	N
133	20240405	130635	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17810	-330	5	-1.82	41895860	2353	31.19	17960	18300	17730	23550	12700	18140	17805.30	0.83	0	-874	18746	18442	18096	17792	17446	18595	17945	16	5410	500	11600	10	1	3283714	585	10.93	0.99	12	0.07	1629.00	17969.00	24500	20230331	-27.31	15190	20231031	17.25	24400	-27.01	20240119	16430	8.40	20240102	24400	-27.01	20240119	15190	17.25	20231031	4.39	N	100030	500	16 억		27333	N	N	0	N	00	N
134	20240405	120636	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17830	-310	5	-1.71	37263530	2092	27.73	17960	18300	17750	23550	12700	18140	17812.39	0.83	0	-872	18746	18442	18096	17792	17446	18595	17945	16	5410	500	11600	10	1	3283714	585	10.95	0.99	12	0.06	1629.00	17969.00	24500	20230331	-27.22	15190	20231031	17.38	24400	-26.93	20240119	16430	8.52	20240102	24400	-26.93	20240119	15190	17.38	20231031	4.39	N	100030	500	16 억		27333	N	N	0	N	00	N
135	20240405	110640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17840	-300	5	-1.65	25509930	1431	18.97	17960	18300	17750	23550	12700	18140	17826.65	0.83	0	-909	18746	18442	18096	17792	17446	18595	17945	16	5410	500	11600	10	1	3283714	586	10.95	0.99	12	0.04	1629.00	17969.00	24500	20230331	-27.18	15190	20231031	17.45	24400	-26.89	20240119	16430	8.58	20240102	24400	-26.89	20240119	15190	17.45	20231031	4.39	N	100030	500	16 억		27333	N	N	0	N	00	N
136	20240405	100546	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18010	-130	5	-0.72	13225850	740	9.81	17960	18300	17810	23550	12700	18140	17872.77	0.83	0	-308	18746	18442	18096	17792	17446	18595	17945	16	5410	500	11600	10	1	3283714	591	11.06	1.00	12	0.02	1629.00	17969.00	24500	20230331	-26.49	15190	20231031	18.56	24400	-26.19	20240119	16430	9.62	20240102	24400	-26.19	20240119	15190	18.56	20231031	4.39	N	100030	500	16 억		27333	N	N	0	N	00	N
137	20240405	090628	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18240	100	2	0.55	3000470	167	2.21	17960	18300	17960	23550	12700	18140	17966.89	0.83	0	2	18746	18442	18096	17792	17446	18595	17945	16	5410	500	11600	10	1	3283714	599	11.20	1.02	12	0.01	1629.00	17969.00	24500	20230331	-25.55	15190	20231031	20.08	24400	-25.25	20240119	16430	11.02	20240102	24400	-25.25	20240119	15190	20.08	20231031	4.39	N	100030	500	16 억		27333	N	N	0	N	00	N
138	20240404	160628	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18140	-40	5	-0.22	135199100	7544	40.03	18010	18400	17750	23600	12730	18180	17921.41	0.89	0	-1886	18860	18520	18250	17910	17640	18385	17775	16	5420	500	11630	10	1	3283714	596	11.14	1.01	12	0.23	1629.00	17969.00	25750	20230330	-29.55	15190	20231031	19.42	24400	-25.66	20240119	16430	10.41	20240102	24400	-25.66	20240119	15190	19.42	20231031	4.45	N	100030	500	16 억		29219	N	N	0	N	00	N
139	20240404	150625	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17850	-330	5	-1.82	94975450	5310	28.18	18010	18400	17770	23600	12730	18180	17886.15	0.89	0	-1333	18860	18520	18250	17910	17640	18385	17775	16	5420	500	11630	10	1	3283714	586	10.96	0.99	12	0.16	1629.00	17969.00	25750	20230330	-30.68	15190	20231031	17.51	24400	-26.84	20240119	16430	8.64	20240102	24400	-26.84	20240119	15190	17.51	20231031	4.45	N	100030	500	16 억		29219	N	N	0	N	00	N
140	20240404	140628	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17830	-350	5	-1.93	76080880	4249	22.55	18010	18400	17800	23600	12730	18180	17905.60	0.89	0	-1124	18860	18520	18250	17910	17640	18385	17775	16	5420	500	11630	10	1	3283714	585	10.95	0.99	12	0.13	1629.00	17969.00	25750	20230330	-30.76	15190	20231031	17.38	24400	-26.93	20240119	16430	8.52	20240102	24400	-26.93	20240119	15190	17.38	20231031	4.45	N	100030	500	16 억		29219	N	N	0	N	00	N
141	20240404	130621	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17910	-270	5	-1.49	52198670	2913	15.46	18010	18400	17800	23600	12730	18180	17919.21	0.89	0	-831	18860	18520	18250	17910	17640	18385	17775	16	5420	500	11630	10	1	3283714	588	10.99	1.00	12	0.09	1629.00	17969.00	25750	20230330	-30.45	15190	20231031	17.91	24400	-26.60	20240119	16430	9.01	20240102	24400	-26.60	20240119	15190	17.91	20231031	4.45	N	100030	500	16 억		29219	N	N	0	N	00	N
142	20240404	120625	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	17920	-260	5	-1.43	51483600	2873	15.24	18010	18400	17800	23600	12730	18180	17919.81	0.89	0	-825	18860	18520	18250	17910	17640	18385	17775	16	5420	500	11630	10	1	3283714	588	11.00	1.00	12	0.09	1629.00	17969.00	25750	20230330	-30.41	15190	20231031	17.97	24400	-26.56	20240119	16430	9.07	20240102	24400	-26.56	20240119	15190	17.97	20231031	4.45	N	100030	500	16 억		29219	N	N	0	N	00	N
143	20240404	110627	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18040	-140	5	-0.77	23468080	1303	6.91	18010	18400	17900	23600	12730	18180	18010.81	0.89	0	-808	18860	18520	18250	17910	17640	18385	17775	16	5420	500	11630	10	1	3283714	592	11.07	1.00	12	0.04	1629.00	17969.00	25750	20230330	-29.94	15190	20231031	18.76	24400	-26.07	20240119	16430	9.80	20240102	24400	-26.07	20240119	15190	18.76	20231031	4.45	N	100030	500	16 억		29219	N	N	0	N	00	N
144	20240404	100626	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18020	-160	5	-0.88	7928720	439	2.33	18010	18400	18010	23600	12730	18180	18060.87	0.89	0	-255	18860	18520	18250	17910	17640	18385	17775	16	5420	500	11630	10	1	3283714	592	11.06	1.00	12	0.01	1629.00	17969.00	25750	20230330	-30.02	15190	20231031	18.63	24400	-26.15	20240119	16430	9.68	20240102	24400	-26.15	20240119	15190	18.63	20231031	4.45	N	100030	500	16 억		29219	N	N	0	N	00	N
145	20240404	090625	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	18400	220	2	1.21	777200	43	0.23	18010	18400	18010	23600	12730	18180	18074.42	0.89	0	-4	18860	18520	18250	17910	17640	18385	17775	16	5420	500	11630	10	1	3283714	604	11.30	1.02	12	0.00	1629.00	17969.00	25750	20230330	-28.54	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	24400	-24.59	20240119	15190	21.13	20231031	4.45	N	100030	500	16 억		29219	N	N	0	N	00	N
146	20240403	160626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	-420	5	-2.26	339785160	18844	253.96	18520	18590	17980	24150	13020	18600	18031.08	0.82	0	2274	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	597	11.16	1.01	12	0.57	1629.00	17969.00	26600	20230329	-31.65	15190	20231031	19.68	24400	-25.49	20240119	16430	10.65	20240102	24400	-25.49	20240119	15190	19.68	20231031	4.49	N	100030	500	16 억		26945	N	N	0	N	00	N
147	20240403	150624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	-420	5	-2.26	321705610	17849	240.55	18520	18590	17980	24150	13020	18600	18023.73	0.82	0	2428	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	597	11.16	1.01	12	0.54	1629.00	17969.00	26600	20230329	-31.65	15190	20231031	19.68	24400	-25.49	20240119	16430	10.65	20240102	24400	-25.49	20240119	15190	19.68	20231031	4.49	N	100030	500	16 억		26945	N	N	0	N	00	N
148	20240403	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18270	-330	5	-1.77	307345750	17053	229.82	18520	18590	17980	24150	13020	18600	18022.97	0.82	0	2471	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	600	11.22	1.02	12	0.52	1629.00	17969.00	26600	20230329	-31.32	15190	20231031	20.28	24400	-25.12	20240119	16430	11.20	20240102	24400	-25.12	20240119	15190	20.28	20231031	4.49	N	100030	500	16 억		26945	N	N	0	N	00	N
149	20240403	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18000	-600	5	-3.23	224453090	12449	167.78	18520	18590	17990	24150	13020	18600	18029.81	0.82	0	1584	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	591	11.05	1.00	12	0.38	1629.00	17969.00	26600	20230329	-32.33	15190	20231031	18.50	24400	-26.23	20240119	16430	9.56	20240102	24400	-26.23	20240119	15190	18.50	20231031	4.49	N	100030	500	16 억		26945	N	N	0	N	00	N
150	20240403	120619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18040	-560	5	-3.01	195630910	10848	146.20	18520	18590	18000	24150	13020	18600	18033.82	0.82	0	1636	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	592	11.07	1.00	12	0.33	1629.00	17969.00	26600	20230329	-32.18	15190	20231031	18.76	24400	-26.07	20240119	16430	9.80	20240102	24400	-26.07	20240119	15190	18.76	20231031	4.49	N	100030	500	16 억		26945	N	N	0	N	00	N
151	20240403	110621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18130	-470	5	-2.53	79414370	4399	59.29	18520	18590	18000	24150	13020	18600	18052.82	0.82	0	269	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	595	11.13	1.01	12	0.13	1629.00	17969.00	26600	20230329	-31.84	15190	20231031	19.35	24400	-25.70	20240119	16430	10.35	20240102	24400	-25.70	20240119	15190	19.35	20231031	4.49	N	100030	500	16 억		26945	N	N	0	N	00	N
152	20240403	100621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18140	-460	5	-2.47	79124980	4383	59.07	18520	18590	18000	24150	13020	18600	18052.70	0.82	0	284	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	596	11.14	1.01	12	0.13	1629.00	17969.00	26600	20230329	-31.80	15190	20231031	19.42	24400	-25.66	20240119	16430	10.41	20240102	24400	-25.66	20240119	15190	19.42	20231031	4.49	N	100030	500	16 억		26945	N	N	0	N	00	N
153	20240403	090622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	-80	5	-0.43	37040	2	0.03	18520	18520	18520	24150	13020	18600	18520.00	0.82	0	0	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	608	11.37	1.03	12	0.00	1629.00	17969.00	26600	20230329	-30.38	15190	20231031	21.92	24400	-24.10	20240119	16430	12.72	20240102	24400	-24.10	20240119	15190	21.92	20231031	4.49	N	100030	500	16 억		26945	N	N	0	N	00	N
154	20240402	160611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18600	170	2	0.92	131319690	7218	262.19	18230	18600	18000	23950	12910	18430	18193.36	0.79	0	893	18736	18582	18416	18262	18096	18660	18340	16	5520	500	11790	10	1	3283714	611	11.42	1.04	12	0.22	1629.00	17969.00	27000	20230328	-31.11	15190	20231031	22.45	24400	-23.77	20240119	16430	13.21	20240102	24400	-23.77	20240119	15190	22.45	20231031	4.48	N	100030	500	16 억		26052	N	N	0	N	00	N
155	20240402	150618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18040	-390	5	-2.12	87336310	4814	174.86	18230	18430	18000	23950	12910	18430	18142.15	0.79	0	-35	18736	18582	18416	18262	18096	18660	18340	16	5520	500	11790	10	1	3283714	592	11.07	1.00	12	0.15	1629.00	17969.00	27000	20230328	-33.19	15190	20231031	18.76	24400	-26.07	20240119	16430	9.80	20240102	24400	-26.07	20240119	15190	18.76	20231031	4.48	N	100030	500	16 억		26052	N	N	0	N	00	N
156	20240402	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18210	-220	5	-1.19	65401800	3600	130.77	18230	18430	18000	23950	12910	18430	18167.17	0.79	0	-199	18736	18582	18416	18262	18096	18660	18340	16	5520	500	11790	10	1	3283714	598	11.18	1.01	12	0.11	1629.00	17969.00	27000	20230328	-32.56	15190	20231031	19.88	24400	-25.37	20240119	16430	10.83	20240102	24400	-25.37	20240119	15190	19.88	20231031	4.48	N	100030	500	16 억		26052	N	N	0	N	00	N
157	20240402	130611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	-260	5	-1.41	37851900	2078	75.48	18230	18430	18170	23950	12910	18430	18215.54	0.79	0	-257	18736	18582	18416	18262	18096	18660	18340	16	5520	500	11790	10	1	3283714	597	11.15	1.01	12	0.06	1629.00	17969.00	27000	20230328	-32.70	15190	20231031	19.62	24400	-25.53	20240119	16430	10.59	20240102	24400	-25.53	20240119	15190	19.62	20231031	4.48	N	100030	500	16 억		26052	N	N	0	N	00	N
158	20240402	120607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18230	-200	5	-1.09	22963240	1259	45.73	18230	18430	18180	23950	12910	18430	18239.27	0.79	0	-243	18736	18582	18416	18262	18096	18660	18340	16	5520	500	11790	10	1	3283714	599	11.19	1.01	12	0.04	1629.00	17969.00	27000	20230328	-32.48	15190	20231031	20.01	24400	-25.29	20240119	16430	10.96	20240102	24400	-25.29	20240119	15190	20.01	20231031	4.48	N	100030	500	16 억		26052	N	N	0	N	00	N
159	20240402	110613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18290	-140	5	-0.76	22525540	1235	44.86	18230	18430	18180	23950	12910	18430	18239.30	0.79	0	-224	18736	18582	18416	18262	18096	18660	18340	16	5520	500	11790	10	1	3283714	601	11.23	1.02	12	0.04	1629.00	17969.00	27000	20230328	-32.26	15190	20231031	20.41	24400	-25.04	20240119	16430	11.32	20240102	24400	-25.04	20240119	15190	20.41	20231031	4.48	N	100030	500	16 억		26052	N	N	0	N	00	N
160	20240402	100613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18250	-180	5	-0.98	13967330	765	27.79	18230	18430	18230	23950	12910	18430	18257.95	0.79	0	-59	18736	18582	18416	18262	18096	18660	18340	16	5520	500	11790	10	1	3283714	599	11.20	1.02	12	0.02	1629.00	17969.00	27000	20230328	-32.41	15190	20231031	20.14	24400	-25.20	20240119	16430	11.08	20240102	24400	-25.20	20240119	15190	20.14	20231031	4.48	N	100030	500	16 억		26052	N	N	0	N	00	N
161	20240402	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18400	-30	5	-0.16	6623690	363	13.19	18230	18430	18230	23950	12910	18430	18247.08	0.79	0	202	18736	18582	18416	18262	18096	18660	18340	16	5520	500	11790	10	1	3283714	604	11.30	1.02	12	0.01	1629.00	17969.00	27000	20230328	-31.85	15190	20231031	21.13	24400	-24.59	20240119	16430	11.99	20240102	24400	-24.59	20240119	15190	21.13	20231031	4.48	N	100030	500	16 억		26052	N	N	0	N	00	N
162	20240401	160611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18430	-170	5	-0.91	50789140	2751	27.45	18400	18570	18250	24150	13020	18600	18463.27	0.79	0	193	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	605	11.31	1.03	12	0.08	1629.00	17969.00	27700	20230327	-33.47	15190	20231031	21.33	24400	-24.47	20240119	16430	12.17	20240102	24400	-24.47	20240119	15190	21.33	20231031	4.47	N	100030	500	16 억		25880	N	N	0	N	00	N
163	20240401	150613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18490	-110	5	-0.59	40739800	2206	22.01	18400	18570	18250	24150	13020	18600	18467.72	0.79	0	-11	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	607	11.35	1.03	12	0.07	1629.00	17969.00	27700	20230327	-33.25	15190	20231031	21.72	24400	-24.22	20240119	16430	12.54	20240102	24400	-24.22	20240119	15190	21.72	20231031	4.47	N	100030	500	16 억		25880	N	N	0	N	00	N
164	20240401	140608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18570	-30	5	-0.16	36493780	1977	19.73	18400	18570	18250	24150	13020	18600	18459.17	0.79	0	-5	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	610	11.40	1.03	12	0.06	1629.00	17969.00	27700	20230327	-32.96	15190	20231031	22.25	24400	-23.89	20240119	16430	13.02	20240102	24400	-23.89	20240119	15190	22.25	20231031	4.47	N	100030	500	16 억		25880	N	N	0	N	00	N
165	20240401	130606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18570	-30	5	-0.16	36493780	1977	19.73	18400	18570	18250	24150	13020	18600	18459.17	0.79	0	-5	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	610	11.40	1.03	12	0.06	1629.00	17969.00	27700	20230327	-32.96	15190	20231031	22.25	24400	-23.89	20240119	16430	13.02	20240102	24400	-23.89	20240119	15190	22.25	20231031	4.47	N	100030	500	16 억		25880	N	N	0	N	00	N
166	20240401	120612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18550	-50	5	-0.27	36141070	1958	19.54	18400	18570	18250	24150	13020	18600	18458.16	0.79	0	-3	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	609	11.39	1.03	12	0.06	1629.00	17969.00	27700	20230327	-33.03	15190	20231031	22.12	24400	-23.98	20240119	16430	12.90	20240102	24400	-23.98	20240119	15190	22.12	20231031	4.47	N	100030	500	16 억		25880	N	N	0	N	00	N
167	20240401	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	-80	5	-0.43	19000460	1032	10.30	18400	18570	18250	24150	13020	18600	18411.30	0.79	0	95	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	608	11.37	1.03	12	0.03	1629.00	17969.00	27700	20230327	-33.14	15190	20231031	21.92	24400	-24.10	20240119	16430	12.72	20240102	24400	-24.10	20240119	15190	21.92	20231031	4.47	N	100030	500	16 억		25880	N	N	0	N	00	N
168	20240401	100608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18450	-150	5	-0.81	3907020	213	2.13	18400	18470	18250	24150	13020	18600	18342.82	0.79	0	-2	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	606	11.33	1.03	12	0.01	1629.00	17969.00	27700	20230327	-33.39	15190	20231031	21.46	24400	-24.39	20240119	16430	12.29	20240102	24400	-24.39	20240119	15190	21.46	20231031	4.47	N	100030	500	16 억		25880	N	N	0	N	00	N
169	20240401	090609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18270	-330	5	-1.77	128670	7	0.07	18400	18400	18270	24150	13020	18600	18381.43	0.79	0	0	19000	18800	18400	18200	17800	18900	18300	16	5550	500	11900	10	1	3283714	600	11.22	1.02	12	0.00	1629.00	17969.00	27700	20230327	-34.04	15190	20231031	20.28	24400	-25.12	20240119	16430	11.20	20240102	24400	-25.12	20240119	15190	20.28	20231031	4.47	N	100030	500	16 억		25880	N	N	0	N	00	N