KissMeData/138580/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	160858	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14300	150	2	1.06	731880860	51225	26.14	14150	14490	14150	18390	9910	14150	14287.57	2.36	0	10152	14903	14526	14313	13936	13723	14715	14125	113	4240	500	9900	10	1	22556163	3226	31.22	4.49	12	0.23	458.00	3187.00	17880	20231220	-20.02	9640	20230726	48.34	15980	-10.51	20240412	12010	19.07	20240130	17880	-20.02	20231220	9640	48.34	20230726	1.94	N	138580	500	112 억		532855	N	N	0	N	00	N
3	20240430	150910	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14260	110	2	0.78	690701640	48337	24.67	14150	14490	14150	18390	9910	14150	14289.29	2.36	0	9894	14903	14526	14313	13936	13723	14715	14125	113	4240	500	9900	10	1	22556163	3217	31.14	4.47	12	0.21	458.00	3187.00	17880	20231220	-20.25	9640	20230726	47.93	15980	-10.76	20240412	12010	18.73	20240130	17880	-20.25	20231220	9640	47.93	20230726	1.94	N	138580	500	112 억		532855	N	N	0	N	00	N
4	20240430	140909	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14220	70	2	0.49	515002450	36023	18.38	14150	14490	14150	18390	9910	14150	14296.49	2.36	0	5281	14903	14526	14313	13936	13723	14715	14125	113	4240	500	9900	10	1	22556163	3207	31.05	4.46	12	0.16	458.00	3187.00	17880	20231220	-20.47	9640	20230726	47.51	15980	-11.01	20240412	12010	18.40	20240130	17880	-20.47	20231220	9640	47.51	20230726	1.94	N	138580	500	112 억		532855	N	N	0	N	00	N
5	20240430	130907	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14320	170	2	1.20	365746550	25552	13.04	14150	14490	14150	18390	9910	14150	14313.81	2.36	0	6078	14903	14526	14313	13936	13723	14715	14125	113	4240	500	9900	10	1	22556163	3230	31.27	4.49	12	0.11	458.00	3187.00	17880	20231220	-19.91	9640	20230726	48.55	15980	-10.39	20240412	12010	19.23	20240130	17880	-19.91	20231220	9640	48.55	20230726	1.94	N	138580	500	112 억		532855	N	N	0	N	00	N
6	20240430	120908	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14300	150	2	1.06	341571650	23863	12.18	14150	14490	14150	18390	9910	14150	14313.86	2.36	0	5844	14903	14526	14313	13936	13723	14715	14125	113	4240	500	9900	10	1	22556163	3226	31.22	4.49	12	0.11	458.00	3187.00	17880	20231220	-20.02	9640	20230726	48.34	15980	-10.51	20240412	12010	19.07	20240130	17880	-20.02	20231220	9640	48.34	20230726	1.94	N	138580	500	112 억		532855	N	N	0	N	00	N
7	20240430	110904	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14230	80	2	0.57	252257360	17607	8.99	14150	14490	14150	18390	9910	14150	14327.11	2.36	0	3725	14903	14526	14313	13936	13723	14715	14125	113	4240	500	9900	10	1	22556163	3210	31.07	4.47	12	0.08	458.00	3187.00	17880	20231220	-20.41	9640	20230726	47.61	15980	-10.95	20240412	12010	18.48	20240130	17880	-20.41	20231220	9640	47.61	20230726	1.94	N	138580	500	112 억		532855	N	N	0	N	00	N
8	20240430	100906	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14350	200	2	1.41	137960690	9599	4.90	14150	14490	14150	18390	9910	14150	14372.40	2.36	0	1813	14903	14526	14313	13936	13723	14715	14125	113	4240	500	9900	10	1	22556163	3237	31.33	4.50	12	0.04	458.00	3187.00	17880	20231220	-19.74	9640	20230726	48.86	15980	-10.20	20240412	12010	19.48	20240130	17880	-19.74	20231220	9640	48.86	20230726	1.94	N	138580	500	112 억		532855	N	N	0	N	00	N
9	20240430	090916	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14380	230	2	1.63	29850200	2088	1.07	14150	14430	14150	18390	9910	14150	14296.07	2.36	0	818	14903	14526	14313	13936	13723	14715	14125	113	4240	500	9900	10	1	22556163	3244	31.40	4.51	12	0.01	458.00	3187.00	17880	20231220	-19.57	9640	20230726	49.17	15980	-10.01	20240412	12010	19.73	20240130	17880	-19.57	20231220	9640	49.17	20230726	1.94	N	138580	500	112 억		532855	N	N	0	N	00	N
10	20240429	160855	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14150	70	2	0.50	2814720180	195873	263.66	14100	14690	14100	18300	9860	14080	14370.19	2.02	0	40136	15080	14580	14330	13830	13580	14455	13705	113	4220	500	9850	10	1	22556163	3192	30.90	4.44	12	0.87	458.00	3187.00	17880	20231220	-20.86	9640	20230726	46.78	15980	-11.45	20240412	12010	17.82	20240130	17880	-20.86	20231220	9640	46.78	20230726	1.90	N	138580	500	112 억		455353	N	N	0	N	00	N
11	20240429	150905	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14120	40	2	0.28	2704707060	188095	253.19	14100	14690	14100	18300	9860	14080	14379.47	2.02	0	36067	15080	14580	14330	13830	13580	14455	13705	113	4220	500	9850	10	1	22556163	3185	30.83	4.43	12	0.83	458.00	3187.00	17880	20231220	-21.03	9640	20230726	46.47	15980	-11.64	20240412	12010	17.57	20240130	17880	-21.03	20231220	9640	46.47	20230726	1.90	N	138580	500	112 억		455353	N	N	0	N	00	N
12	20240429	140833	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14330	250	2	1.78	1941985470	134341	180.84	14100	14690	14100	18300	9860	14080	14455.64	2.02	0	13614	15080	14580	14330	13830	13580	14455	13705	113	4220	500	9850	10	1	22556163	3232	31.29	4.50	12	0.60	458.00	3187.00	17880	20231220	-19.85	9640	20230726	48.65	15980	-10.33	20240412	12010	19.32	20240130	17880	-19.85	20231220	9640	48.65	20230726	1.90	N	138580	500	112 억		455353	N	N	0	N	00	N
13	20240429	130905	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14480	400	2	2.84	1190727680	82390	110.90	14100	14620	14100	18300	9860	14080	14452.33	2.02	0	372	15080	14580	14330	13830	13580	14455	13705	113	4220	500	9850	10	1	22556163	3266	31.62	4.54	12	0.37	458.00	3187.00	17880	20231220	-19.02	9640	20230726	50.21	15980	-9.39	20240412	12010	20.57	20240130	17880	-19.02	20231220	9640	50.21	20230726	1.90	N	138580	500	112 억		455353	N	N	0	N	00	N
14	20240429	120905	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14430	350	2	2.49	1050858380	72728	97.90	14100	14620	14100	18300	9860	14080	14449.16	2.02	0	-4678	15080	14580	14330	13830	13580	14455	13705	113	4220	500	9850	10	1	22556163	3255	31.51	4.53	12	0.32	458.00	3187.00	17880	20231220	-19.30	9640	20230726	49.69	15980	-9.70	20240412	12010	20.15	20240130	17880	-19.30	20231220	9640	49.69	20230726	1.90	N	138580	500	112 억		455353	N	N	0	N	00	N
15	20240429	110839	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14430	350	2	2.49	820462920	56827	76.49	14100	14620	14100	18300	9860	14080	14437.91	2.02	0	3524	15080	14580	14330	13830	13580	14455	13705	113	4220	500	9850	10	1	22556163	3255	31.51	4.53	12	0.25	458.00	3187.00	17880	20231220	-19.30	9640	20230726	49.69	15980	-9.70	20240412	12010	20.15	20240130	17880	-19.30	20231220	9640	49.69	20230726	1.90	N	138580	500	112 억		455353	N	N	0	N	00	N
16	20240429	100904	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14310	230	2	1.63	454734590	31540	42.46	14100	14620	14100	18300	9860	14080	14417.71	2.02	0	1024	15080	14580	14330	13830	13580	14455	13705	113	4220	500	9850	10	1	22556163	3228	31.24	4.49	12	0.14	458.00	3187.00	17880	20231220	-19.97	9640	20230726	48.44	15980	-10.45	20240412	12010	19.15	20240130	17880	-19.97	20231220	9640	48.44	20230726	1.90	N	138580	500	112 억		455353	N	N	0	N	00	N
17	20240429	090903	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14500	420	2	2.98	73461950	5130	6.91	14100	14500	14100	18300	9860	14080	14320.07	2.02	0	2785	15080	14580	14330	13830	13580	14455	13705	113	4220	500	9850	10	1	22556163	3271	31.66	4.55	12	0.02	458.00	3187.00	17880	20231220	-18.90	9640	20230726	50.41	15980	-9.26	20240412	12010	20.73	20240130	17880	-18.90	20231220	9640	50.41	20230726	1.90	N	138580	500	112 억		455353	N	N	0	N	00	N
18	20240426	160900	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14080	-630	5	-4.28	1064199860	74134	68.47	14750	14830	14080	19120	10300	14710	14355.27	2.08	0	-13372	15230	14970	14610	14350	13990	15100	14480	113	4410	500	10290	10	1	22556163	3176	30.74	4.42	12	0.33	458.00	3187.00	17880	20231220	-21.25	9640	20230726	46.06	15980	-11.89	20240412	12010	17.24	20240130	17880	-21.25	20231220	9640	46.06	20230726	1.88	N	138580	500	112 억		468927	N	N	0	N	00	N
19	20240426	150901	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14100	-610	5	-4.15	985779220	68567	63.33	14750	14830	14080	19120	10300	14710	14376.84	2.08	0	-10359	15230	14970	14610	14350	13990	15100	14480	113	4410	500	10290	10	1	22556163	3180	30.79	4.42	12	0.30	458.00	3187.00	17880	20231220	-21.14	9640	20230726	46.27	15980	-11.76	20240412	12010	17.40	20240130	17880	-21.14	20231220	9640	46.27	20230726	1.88	N	138580	500	112 억		468927	N	N	0	N	00	N
20	20240426	140859	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14140	-570	5	-3.87	898090880	62352	57.59	14750	14830	14100	19120	10300	14710	14403.52	2.08	0	-8357	15230	14970	14610	14350	13990	15100	14480	113	4410	500	10290	10	1	22556163	3189	30.87	4.44	12	0.28	458.00	3187.00	17880	20231220	-20.92	9640	20230726	46.68	15980	-11.51	20240412	12010	17.74	20240130	17880	-20.92	20231220	9640	46.68	20230726	1.88	N	138580	500	112 억		468927	N	N	0	N	00	N
21	20240426	130901	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14220	-490	5	-3.33	737314870	50990	47.10	14750	14830	14160	19120	10300	14710	14459.95	2.08	0	-7539	15230	14970	14610	14350	13990	15100	14480	113	4410	500	10290	10	1	22556163	3207	31.05	4.46	12	0.23	458.00	3187.00	17880	20231220	-20.47	9640	20230726	47.51	15980	-11.01	20240412	12010	18.40	20240130	17880	-20.47	20231220	9640	47.51	20230726	1.88	N	138580	500	112 억		468927	N	N	0	N	00	N
22	20240426	120858	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14240	-470	5	-3.20	621550820	42834	39.56	14750	14830	14180	19120	10300	14710	14510.65	2.08	0	-10473	15230	14970	14610	14350	13990	15100	14480	113	4410	500	10290	10	1	22556163	3212	31.09	4.47	12	0.19	458.00	3187.00	17880	20231220	-20.36	9640	20230726	47.72	15980	-10.89	20240412	12010	18.57	20240130	17880	-20.36	20231220	9640	47.72	20230726	1.88	N	138580	500	112 억		468927	N	N	0	N	00	N
23	20240426	110858	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14340	-370	5	-2.52	512863080	35216	32.53	14750	14830	14180	19120	10300	14710	14563.32	2.08	0	-8503	15230	14970	14610	14350	13990	15100	14480	113	4410	500	10290	10	1	22556163	3235	31.31	4.50	12	0.16	458.00	3187.00	17880	20231220	-19.80	9640	20230726	48.76	15980	-10.26	20240412	12010	19.40	20240130	17880	-19.80	20231220	9640	48.76	20230726	1.88	N	138580	500	112 억		468927	N	N	0	N	00	N
24	20240426	100857	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14650	-60	5	-0.41	294112950	20046	18.51	14750	14830	14510	19120	10300	14710	14671.89	2.08	0	-6515	15230	14970	14610	14350	13990	15100	14480	113	4410	500	10290	10	1	22556163	3304	31.99	4.60	12	0.09	458.00	3187.00	17880	20231220	-18.06	9640	20230726	51.97	15980	-8.32	20240412	12010	21.98	20240130	17880	-18.06	20231220	9640	51.97	20230726	1.88	N	138580	500	112 억		468927	N	N	0	N	00	N
25	20240426	090903	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14700	-10	5	-0.07	84770430	5754	5.31	14750	14830	14650	19120	10300	14710	14732.47	2.08	0	-94	15230	14970	14610	14350	13990	15100	14480	113	4410	500	10290	10	1	22556163	3316	32.10	4.61	12	0.03	458.00	3187.00	17880	20231220	-17.79	9640	20230726	52.49	15980	-8.01	20240412	12010	22.40	20240130	17880	-17.79	20231220	9640	52.49	20230726	1.88	N	138580	500	112 억		468927	N	N	0	N	00	N
26	20240425	160853	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14710	320	2	2.22	1588635190	107880	218.69	14300	14870	14250	18700	10080	14390	14725.95	2.04	0	11404	14730	14560	14320	14150	13910	14645	14235	113	4310	500	10070	10	1	22556163	3318	32.12	4.62	12	0.48	458.00	3187.00	17880	20231220	-17.73	9640	20230726	52.59	15980	-7.95	20240412	12010	22.48	20240130	17880	-17.73	20231220	9640	52.59	20230726	1.87	N	138580	500	112 억		460332	N	N	0	N	00	N
27	20240425	150859	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14710	320	2	2.22	1531485770	103995	210.82	14300	14870	14250	18700	10080	14390	14726.53	2.04	0	10859	14730	14560	14320	14150	13910	14645	14235	113	4310	500	10070	10	1	22556163	3318	32.12	4.62	12	0.46	458.00	3187.00	17880	20231220	-17.73	9640	20230726	52.59	15980	-7.95	20240412	12010	22.48	20240130	17880	-17.73	20231220	9640	52.59	20230726	1.87	N	138580	500	112 억		460332	N	N	0	N	00	N
28	20240425	140855	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14720	330	2	2.29	1474086990	100095	202.91	14300	14870	14250	18700	10080	14390	14726.88	2.04	0	10449	14730	14560	14320	14150	13910	14645	14235	113	4310	500	10070	10	1	22556163	3320	32.14	4.62	12	0.44	458.00	3187.00	17880	20231220	-17.67	9640	20230726	52.70	15980	-7.88	20240412	12010	22.56	20240130	17880	-17.67	20231220	9640	52.70	20230726	1.87	N	138580	500	112 억		460332	N	N	0	N	00	N
29	20240425	130857	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14720	330	2	2.29	1319662960	89628	181.69	14300	14870	14250	18700	10080	14390	14723.78	2.04	0	8923	14730	14560	14320	14150	13910	14645	14235	113	4310	500	10070	10	1	22556163	3320	32.14	4.62	12	0.40	458.00	3187.00	17880	20231220	-17.67	9640	20230726	52.70	15980	-7.88	20240412	12010	22.56	20240130	17880	-17.67	20231220	9640	52.70	20230726	1.87	N	138580	500	112 억		460332	N	N	0	N	00	N
30	20240425	120853	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14840	450	2	3.13	1234543540	83865	170.01	14300	14870	14250	18700	10080	14390	14720.61	2.04	0	9437	14730	14560	14320	14150	13910	14645	14235	113	4310	500	10070	10	1	22556163	3347	32.40	4.66	12	0.37	458.00	3187.00	17880	20231220	-17.00	9640	20230726	53.94	15980	-7.13	20240412	12010	23.56	20240130	17880	-17.00	20231220	9640	53.94	20230726	1.87	N	138580	500	112 억		460332	N	N	0	N	00	N
31	20240425	110855	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14740	350	2	2.43	922280380	62685	127.08	14300	14870	14250	18700	10080	14390	14712.94	2.04	0	11278	14730	14560	14320	14150	13910	14645	14235	113	4310	500	10070	10	1	22556163	3325	32.18	4.63	12	0.28	458.00	3187.00	17880	20231220	-17.56	9640	20230726	52.90	15980	-7.76	20240412	12010	22.73	20240130	17880	-17.56	20231220	9640	52.90	20230726	1.87	N	138580	500	112 억		460332	N	N	0	N	00	N
32	20240425	100855	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14740	350	2	2.43	803005500	54542	110.57	14300	14870	14250	18700	10080	14390	14722.70	2.04	0	12450	14730	14560	14320	14150	13910	14645	14235	113	4310	500	10070	10	1	22556163	3325	32.18	4.63	12	0.24	458.00	3187.00	17880	20231220	-17.56	9640	20230726	52.90	15980	-7.76	20240412	12010	22.73	20240130	17880	-17.56	20231220	9640	52.90	20230726	1.87	N	138580	500	112 억		460332	N	N	0	N	00	N
33	20240425	090858	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14620	230	2	1.60	101152650	6956	14.10	14300	14620	14250	18700	10080	14390	14541.78	2.04	0	4656	14730	14560	14320	14150	13910	14645	14235	113	4310	500	10070	10	1	22556163	3298	31.92	4.59	12	0.03	458.00	3187.00	17880	20231220	-18.23	9640	20230726	51.66	15980	-8.51	20240412	12010	21.73	20240130	17880	-18.23	20231220	9640	51.66	20230726	1.87	N	138580	500	112 억		460332	N	N	0	N	00	N
34	20240424	160838	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14390	200	2	1.41	702180710	49122	82.93	14200	14490	14080	18440	9940	14190	14294.62	2.00	0	9896	14583	14386	14253	14056	13923	14320	13990	113	4250	500	9930	10	1	22556163	3246	31.42	4.52	12	0.22	458.00	3187.00	17880	20231220	-19.52	9640	20230726	49.27	15980	-9.95	20240412	12010	19.82	20240130	17880	-19.52	20231220	9640	49.27	20230726	1.85	N	138580	500	112 억		450191	N	N	0	N	00	N
35	20240424	150852	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14420	230	2	1.62	690541170	48313	81.57	14200	14490	14080	18440	9940	14190	14293.07	2.00	0	10110	14583	14386	14253	14056	13923	14320	13990	113	4250	500	9930	10	1	22556163	3253	31.48	4.52	12	0.21	458.00	3187.00	17880	20231220	-19.35	9640	20230726	49.59	15980	-9.76	20240412	12010	20.07	20240130	17880	-19.35	20231220	9640	49.59	20230726	1.85	N	138580	500	112 억		450191	N	N	0	N	00	N
36	20240424	140852	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14450	260	2	1.83	613892810	42989	72.58	14200	14490	14080	18440	9940	14190	14280.23	2.00	0	9938	14583	14386	14253	14056	13923	14320	13990	113	4250	500	9930	10	1	22556163	3259	31.55	4.53	12	0.19	458.00	3187.00	17880	20231220	-19.18	9640	20230726	49.90	15980	-9.57	20240412	12010	20.32	20240130	17880	-19.18	20231220	9640	49.90	20230726	1.85	N	138580	500	112 억		450191	N	N	0	N	00	N
37	20240424	130857	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14360	170	2	1.20	410179580	28829	48.67	14200	14360	14080	18440	9940	14190	14228.02	2.00	0	3230	14583	14386	14253	14056	13923	14320	13990	113	4250	500	9930	10	1	22556163	3239	31.35	4.51	12	0.13	458.00	3187.00	17880	20231220	-19.69	9640	20230726	48.96	15980	-10.14	20240412	12010	19.57	20240130	17880	-19.69	20231220	9640	48.96	20230726	1.85	N	138580	500	112 억		450191	N	N	0	N	00	N
38	20240424	120852	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14330	140	2	0.99	298983010	21066	35.57	14200	14330	14080	18440	9940	14190	14192.68	2.00	0	2552	14583	14386	14253	14056	13923	14320	13990	113	4250	500	9930	10	1	22556163	3232	31.29	4.50	12	0.09	458.00	3187.00	17880	20231220	-19.85	9640	20230726	48.65	15980	-10.33	20240412	12010	19.32	20240130	17880	-19.85	20231220	9640	48.65	20230726	1.85	N	138580	500	112 억		450191	N	N	0	N	00	N
39	20240424	110851	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14150	-40	5	-0.28	170707360	12093	20.42	14200	14250	14080	18440	9940	14190	14116.21	2.00	0	2568	14583	14386	14253	14056	13923	14320	13990	113	4250	500	9930	10	1	22556163	3192	30.90	4.44	12	0.05	458.00	3187.00	17880	20231220	-20.86	9640	20230726	46.78	15980	-11.45	20240412	12010	17.82	20240130	17880	-20.86	20231220	9640	46.78	20230726	1.85	N	138580	500	112 억		450191	N	N	0	N	00	N
40	20240424	100849	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14150	-40	5	-0.28	114858210	8133	13.73	14200	14250	14080	18440	9940	14190	14122.49	2.00	0	2974	14583	14386	14253	14056	13923	14320	13990	113	4250	500	9930	10	1	22556163	3192	30.90	4.44	12	0.04	458.00	3187.00	17880	20231220	-20.86	9640	20230726	46.78	15980	-11.45	20240412	12010	17.82	20240130	17880	-20.86	20231220	9640	46.78	20230726	1.85	N	138580	500	112 억		450191	N	N	0	N	00	N
41	20240424	090852	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14100	-90	5	-0.63	24624360	1740	2.94	14200	14250	14080	18440	9940	14190	14151.93	2.00	0	560	14583	14386	14253	14056	13923	14320	13990	113	4250	500	9930	10	1	22556163	3180	30.79	4.42	12	0.01	458.00	3187.00	17880	20231220	-21.14	9640	20230726	46.27	15980	-11.76	20240412	12010	17.40	20240130	17880	-21.14	20231220	9640	46.27	20230726	1.85	N	138580	500	112 억		450191	N	N	0	N	00	N
42	20240423	160827	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14190	-110	5	-0.77	843793780	59110	43.39	14390	14450	14120	18590	10010	14300	14275.44	2.08	0	-17704	14786	14542	14206	13962	13626	14665	14085	113	4290	500	10010	10	1	22556163	3201	30.98	4.45	12	0.26	458.00	3187.00	17880	20231220	-20.64	9640	20230726	47.20	15980	-11.20	20240412	12010	18.15	20240130	17880	-20.64	20231220	9640	47.20	20230726	1.89	N	138580	500	112 억		468287	N	N	0	N	00	N
43	20240423	150848	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14200	-100	5	-0.70	823487410	57678	42.34	14390	14450	14120	18590	10010	14300	14277.32	2.08	0	-17689	14786	14542	14206	13962	13626	14665	14085	113	4290	500	10010	10	1	22556163	3203	31.00	4.46	12	0.26	458.00	3187.00	17880	20231220	-20.58	9640	20230726	47.30	15980	-11.14	20240412	12010	18.23	20240130	17880	-20.58	20231220	9640	47.30	20230726	1.89	N	138580	500	112 억		468287	N	N	0	N	00	N
44	20240423	140848	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14220	-80	5	-0.56	782263120	54771	40.21	14390	14450	14120	18590	10010	14300	14282.43	2.08	0	-16773	14786	14542	14206	13962	13626	14665	14085	113	4290	500	10010	10	1	22556163	3207	31.05	4.46	12	0.24	458.00	3187.00	17880	20231220	-20.47	9640	20230726	47.51	15980	-11.01	20240412	12010	18.40	20240130	17880	-20.47	20231220	9640	47.51	20230726	1.89	N	138580	500	112 억		468287	N	N	0	N	00	N
45	20240423	130845	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14240	-60	5	-0.42	750857320	52563	38.59	14390	14450	14120	18590	10010	14300	14284.90	2.08	0	-16418	14786	14542	14206	13962	13626	14665	14085	113	4290	500	10010	10	1	22556163	3212	31.09	4.47	12	0.23	458.00	3187.00	17880	20231220	-20.36	9640	20230726	47.72	15980	-10.89	20240412	12010	18.57	20240130	17880	-20.36	20231220	9640	47.72	20230726	1.89	N	138580	500	112 억		468287	N	N	0	N	00	N
46	20240423	120846	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14140	-160	5	-1.12	636500100	44518	32.68	14390	14450	14120	18590	10010	14300	14297.59	2.08	0	-16698	14786	14542	14206	13962	13626	14665	14085	113	4290	500	10010	10	1	22556163	3189	30.87	4.44	12	0.20	458.00	3187.00	17880	20231220	-20.92	9640	20230726	46.68	15980	-11.51	20240412	12010	17.74	20240130	17880	-20.92	20231220	9640	46.68	20230726	1.89	N	138580	500	112 억		468287	N	N	0	N	00	N
47	20240423	110848	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14180	-120	5	-0.84	564479900	39431	28.95	14390	14450	14120	18590	10010	14300	14315.64	2.08	0	-16768	14786	14542	14206	13962	13626	14665	14085	113	4290	500	10010	10	1	22556163	3198	30.96	4.45	12	0.17	458.00	3187.00	17880	20231220	-20.69	9640	20230726	47.10	15980	-11.26	20240412	12010	18.07	20240130	17880	-20.69	20231220	9640	47.10	20230726	1.89	N	138580	500	112 억		468287	N	N	0	N	00	N
48	20240423	100846	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14240	-60	5	-0.42	179058600	12489	9.17	14390	14450	14210	18590	10010	14300	14337.30	2.08	0	-1422	14786	14542	14206	13962	13626	14665	14085	113	4290	500	10010	10	1	22556163	3212	31.09	4.47	12	0.06	458.00	3187.00	17880	20231220	-20.36	9640	20230726	47.72	15980	-10.89	20240412	12010	18.57	20240130	17880	-20.36	20231220	9640	47.72	20230726	1.89	N	138580	500	112 억		468287	N	N	0	N	00	N
49	20240423	090846	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14220	-80	5	-0.56	23357130	1639	1.20	14390	14390	14210	18590	10010	14300	14250.84	2.08	0	279	14786	14542	14206	13962	13626	14665	14085	113	4290	500	10010	10	1	22556163	3207	31.05	4.46	12	0.01	458.00	3187.00	17880	20231220	-20.47	9640	20230726	47.51	15980	-11.01	20240412	12010	18.40	20240130	17880	-20.47	20231220	9640	47.51	20230726	1.89	N	138580	500	112 억		468287	N	N	0	N	00	N
50	20240422	160843	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14300	110	2	0.78	1924457040	135953	173.45	14020	14450	13870	18440	9940	14190	14155.12	2.06	0	995	14583	14386	13993	13796	13403	14485	13895	113	4250	500	9930	10	1	22556163	3226	31.22	4.49	12	0.60	458.00	3187.00	17880	20231220	-20.02	9640	20230726	48.34	15980	-10.51	20240412	12010	19.07	20240130	17880	-20.02	20231220	9640	48.34	20230726	1.94	N	138580	500	112 억		463696	N	N	0	N	00	N
51	20240422	150842	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14290	100	2	0.70	1829228000	129292	164.96	14020	14450	13870	18440	9940	14190	14148.04	2.06	0	55	14583	14386	13993	13796	13403	14485	13895	113	4250	500	9930	10	1	22556163	3223	31.20	4.48	12	0.57	458.00	3187.00	17880	20231220	-20.08	9640	20230726	48.24	15980	-10.58	20240412	12010	18.98	20240130	17880	-20.08	20231220	9640	48.24	20230726	1.94	N	138580	500	112 억		463696	N	N	0	N	00	N
52	20240422	140843	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14210	20	2	0.14	1610971280	113990	145.43	14020	14450	13870	18440	9940	14190	14132.57	2.06	0	98	14583	14386	13993	13796	13403	14485	13895	113	4250	500	9930	10	1	22556163	3205	31.03	4.46	12	0.51	458.00	3187.00	17880	20231220	-20.53	9640	20230726	47.41	15980	-11.08	20240412	12010	18.32	20240130	17880	-20.53	20231220	9640	47.41	20230726	1.94	N	138580	500	112 억		463696	N	N	0	N	00	N
53	20240422	130840	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14200	10	2	0.07	1474139220	104410	133.21	14020	14450	13870	18440	9940	14190	14118.76	2.06	0	798	14583	14386	13993	13796	13403	14485	13895	113	4250	500	9930	10	1	22556163	3203	31.00	4.46	12	0.46	458.00	3187.00	17880	20231220	-20.58	9640	20230726	47.30	15980	-11.14	20240412	12010	18.23	20240130	17880	-20.58	20231220	9640	47.30	20230726	1.94	N	138580	500	112 억		463696	N	N	0	N	00	N
54	20240422	120840	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14350	160	2	1.13	1373841430	97355	124.21	14020	14450	13870	18440	9940	14190	14111.67	2.06	0	1123	14583	14386	13993	13796	13403	14485	13895	113	4250	500	9930	10	1	22556163	3237	31.33	4.50	12	0.43	458.00	3187.00	17880	20231220	-19.74	9640	20230726	48.86	15980	-10.20	20240412	12010	19.48	20240130	17880	-19.74	20231220	9640	48.86	20230726	1.94	N	138580	500	112 억		463696	N	N	0	N	00	N
55	20240422	110841	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14110	-80	5	-0.56	979207680	69753	88.99	14020	14260	13870	18440	9940	14190	14038.22	2.06	0	-89	14583	14386	13993	13796	13403	14485	13895	113	4250	500	9930	10	1	22556163	3183	30.81	4.43	12	0.31	458.00	3187.00	17880	20231220	-21.09	9640	20230726	46.37	15980	-11.70	20240412	12010	17.49	20240130	17880	-21.09	20231220	9640	46.37	20230726	1.94	N	138580	500	112 억		463696	N	N	0	N	00	N
56	20240422	100841	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14150	-40	5	-0.28	616937370	44064	56.22	14020	14150	13870	18440	9940	14190	14000.94	2.06	0	10310	14583	14386	13993	13796	13403	14485	13895	113	4250	500	9930	10	1	22556163	3192	30.90	4.44	12	0.20	458.00	3187.00	17880	20231220	-20.86	9640	20230726	46.78	15980	-11.45	20240412	12010	17.82	20240130	17880	-20.86	20231220	9640	46.78	20230726	1.94	N	138580	500	112 억		463696	N	N	0	N	00	N
57	20240422	090841	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14040	-150	5	-1.06	125259630	8952	11.42	14020	14110	13870	18440	9940	14190	13992.36	2.06	0	1823	14583	14386	13993	13796	13403	14485	13895	113	4250	500	9930	10	1	22556163	3167	30.66	4.41	12	0.04	458.00	3187.00	17880	20231220	-21.48	9640	20230726	45.64	15980	-12.14	20240412	12010	16.90	20240130	17880	-21.48	20231220	9640	45.64	20230726	1.94	N	138580	500	112 억		463696	N	N	0	N	00	N
58	20240419	160803	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14190	100	2	0.71	1082656710	78112	69.95	13890	14190	13600	18310	9870	14090	13860.04	2.09	0	-7851	14616	14352	13936	13672	13256	14485	13805	113	4220	500	9860	10	1	22556163	3201	30.98	4.45	12	0.35	458.00	3187.00	17880	20231220	-20.64	9020	20230413	57.32	15980	-11.20	20240412	12010	18.15	20240130	17880	-20.64	20231220	9640	47.20	20230726	1.96	N	138580	500	112 억		471872	N	N	0	N	00	N
59	20240419	150810	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13950	-140	5	-0.99	996219790	72010	64.49	13890	14160	13600	18310	9870	14090	13834.32	2.09	0	-5980	14616	14352	13936	13672	13256	14485	13805	113	4220	500	9860	10	1	22556163	3147	30.46	4.38	12	0.32	458.00	3187.00	17880	20231220	-21.98	9020	20230413	54.66	15980	-12.70	20240412	12010	16.15	20240130	17880	-21.98	20231220	9640	44.71	20230726	1.96	N	138580	500	112 억		471872	N	N	0	N	00	N
60	20240419	140803	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14060	-30	5	-0.21	923529060	66828	59.85	13890	14160	13600	18310	9870	14090	13819.33	2.09	0	-3543	14616	14352	13936	13672	13256	14485	13805	113	4220	500	9860	10	1	22556163	3171	30.70	4.41	12	0.30	458.00	3187.00	17880	20231220	-21.36	9020	20230413	55.88	15980	-12.02	20240412	12010	17.07	20240130	17880	-21.36	20231220	9640	45.85	20230726	1.96	N	138580	500	112 억		471872	N	N	0	N	00	N
61	20240419	130804	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13790	-300	5	-2.13	811412080	58819	52.67	13890	14050	13600	18310	9870	14090	13794.87	2.09	0	-2649	14616	14352	13936	13672	13256	14485	13805	113	4220	500	9860	10	1	22556163	3110	30.11	4.33	12	0.26	458.00	3187.00	17880	20231220	-22.87	9020	20230413	52.88	15980	-13.70	20240412	12010	14.82	20240130	17880	-22.87	20231220	9640	43.05	20230726	1.96	N	138580	500	112 억		471872	N	N	0	N	00	N
62	20240419	120800	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13630	-460	5	-3.26	769504410	55776	49.95	13890	14050	13600	18310	9870	14090	13796.12	2.09	0	-4942	14616	14352	13936	13672	13256	14485	13805	113	4220	500	9860	10	1	22556163	3074	29.76	4.28	12	0.25	458.00	3187.00	17880	20231220	-23.77	9020	20230413	51.11	15980	-14.71	20240412	12010	13.49	20240130	17880	-23.77	20231220	9640	41.39	20230726	1.96	N	138580	500	112 억		471872	N	N	0	N	00	N
63	20240419	110809	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13760	-330	5	-2.34	480681210	34730	31.10	13890	14050	13670	18310	9870	14090	13840.23	2.09	0	-7165	14616	14352	13936	13672	13256	14485	13805	113	4220	500	9860	10	1	22556163	3104	30.04	4.32	12	0.15	458.00	3187.00	17880	20231220	-23.04	9020	20230413	52.55	15980	-13.89	20240412	12010	14.57	20240130	17880	-23.04	20231220	9640	42.74	20230726	1.96	N	138580	500	112 억		471872	N	N	0	N	00	N
64	20240419	100807	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13900	-190	5	-1.35	193996310	13935	12.48	13890	14050	13830	18310	9870	14090	13921.03	2.09	0	-2128	14616	14352	13936	13672	13256	14485	13805	113	4220	500	9860	10	1	22556163	3135	30.35	4.36	12	0.06	458.00	3187.00	17880	20231220	-22.26	9020	20230413	54.10	15980	-13.02	20240412	12010	15.74	20240130	17880	-22.26	20231220	9640	44.19	20230726	1.96	N	138580	500	112 억		471872	N	N	0	N	00	N
65	20240419	090759	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13950	-140	5	-0.99	49931620	3583	3.21	13890	14050	13880	18310	9870	14090	13933.96	2.09	0	2511	14616	14352	13936	13672	13256	14485	13805	113	4220	500	9860	10	1	22556163	3147	30.46	4.38	12	0.02	458.00	3187.00	17880	20231220	-21.98	9020	20230413	54.66	15980	-12.70	20240412	12010	16.15	20240130	17880	-21.98	20231220	9640	44.71	20230726	1.96	N	138580	500	112 억		471872	N	N	0	N	00	N
66	20240418	160800	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14090	580	2	4.29	1567061190	111529	179.34	13520	14200	13520	17560	9460	13510	14051.05	2.01	0	16946	14410	13960	13730	13280	13050	13845	13165	113	4050	500	9450	10	1	22556163	3178	30.76	4.42	12	0.49	458.00	3187.00	17880	20231220	-21.20	8420	20230412	67.34	15980	-11.83	20240412	12010	17.32	20240130	17880	-21.20	20231220	9640	46.16	20230726	1.93	N	138580	500	112 억		452745	N	N	0	N	00	N
67	20240418	150759	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14020	510	2	3.77	1539362610	109559	176.18	13520	14200	13520	17560	9460	13510	14050.91	2.01	0	16626	14410	13960	13730	13280	13050	13845	13165	113	4050	500	9450	10	1	22556163	3162	30.61	4.40	12	0.49	458.00	3187.00	17880	20231220	-21.59	8420	20230412	66.51	15980	-12.27	20240412	12010	16.74	20240130	17880	-21.59	20231220	9640	45.44	20230726	1.93	N	138580	500	112 억		452745	N	N	0	N	00	N
68	20240418	140805	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14060	550	2	4.07	1391201680	99020	159.23	13520	14200	13520	17560	9460	13510	14050.11	2.01	0	13596	14410	13960	13730	13280	13050	13845	13165	113	4050	500	9450	10	1	22556163	3171	30.70	4.41	12	0.44	458.00	3187.00	17880	20231220	-21.36	8420	20230412	66.98	15980	-12.02	20240412	12010	17.07	20240130	17880	-21.36	20231220	9640	45.85	20230726	1.93	N	138580	500	112 억		452745	N	N	0	N	00	N
69	20240418	130759	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14010	500	2	3.70	1260600940	89761	144.34	13520	14200	13520	17560	9460	13510	14044.42	2.01	0	12371	14410	13960	13730	13280	13050	13845	13165	113	4050	500	9450	10	1	22556163	3160	30.59	4.40	12	0.40	458.00	3187.00	17880	20231220	-21.64	8420	20230412	66.39	15980	-12.33	20240412	12010	16.65	20240130	17880	-21.64	20231220	9640	45.33	20230726	1.93	N	138580	500	112 억		452745	N	N	0	N	00	N
70	20240418	120758	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14100	590	2	4.37	1078959290	76877	123.62	13520	14200	13520	17560	9460	13510	14035.39	2.01	0	11349	14410	13960	13730	13280	13050	13845	13165	113	4050	500	9450	10	1	22556163	3180	30.79	4.42	12	0.34	458.00	3187.00	17880	20231220	-21.14	8420	20230412	67.46	15980	-11.76	20240412	12010	17.40	20240130	17880	-21.14	20231220	9640	46.27	20230726	1.93	N	138580	500	112 억		452745	N	N	0	N	00	N
71	20240418	110801	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13930	420	2	3.11	642550950	45854	73.74	13520	14170	13520	17560	9460	13510	14013.80	2.01	0	8186	14410	13960	13730	13280	13050	13845	13165	113	4050	500	9450	10	1	22556163	3142	30.41	4.37	12	0.20	458.00	3187.00	17880	20231220	-22.09	8420	20230412	65.44	15980	-12.83	20240412	12010	15.99	20240130	17880	-22.09	20231220	9640	44.50	20230726	1.93	N	138580	500	112 억		452745	N	N	0	N	00	N
72	20240418	100801	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13900	390	2	2.89	566313950	40367	64.91	13520	14170	13520	17560	9460	13510	14030.10	2.01	0	7697	14410	13960	13730	13280	13050	13845	13165	113	4050	500	9450	10	1	22556163	3135	30.35	4.36	12	0.18	458.00	3187.00	17880	20231220	-22.26	8420	20230412	65.08	15980	-13.02	20240412	12010	15.74	20240130	17880	-22.26	20231220	9640	44.19	20230726	1.93	N	138580	500	112 억		452745	N	N	0	N	00	N
73	20240418	090758	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13840	330	2	2.44	51555340	3766	6.06	13520	13880	13520	17560	9460	13510	13693.33	2.01	0	942	14410	13960	13730	13280	13050	13845	13165	113	4050	500	9450	10	1	22556163	3122	30.22	4.34	12	0.02	458.00	3187.00	17880	20231220	-22.60	8420	20230412	64.37	15980	-13.39	20240412	12010	15.24	20240130	17880	-22.60	20231220	9640	43.57	20230726	1.93	N	138580	500	112 억		452745	N	N	0	N	00	N
74	20240417	160753	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13510	-390	5	-2.81	828254600	60181	63.82	13870	14180	13500	18070	9730	13900	13765.40	2.01	0	169	14520	14210	13990	13680	13460	14100	13570	113	4170	500	9730	10	1	22556163	3047	29.50	4.24	12	0.27	458.00	3187.00	17880	20231220	-24.44	8420	20230412	60.45	15980	-15.46	20240412	12010	12.49	20240130	17880	-24.44	20231220	9640	40.15	20230726	1.99	N	138580	500	112 억		452561	N	N	0	N	00	N
75	20240417	150807	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13530	-370	5	-2.66	730633680	52958	56.16	13870	14180	13530	18070	9730	13900	13796.47	2.01	0	-1200	14520	14210	13990	13680	13460	14100	13570	113	4170	500	9730	10	1	22556163	3052	29.54	4.25	12	0.23	458.00	3187.00	17880	20231220	-24.33	8420	20230412	60.69	15980	-15.33	20240412	12010	12.66	20240130	17880	-24.33	20231220	9640	40.35	20230726	1.99	N	138580	500	112 억		452561	N	N	0	N	00	N
76	20240417	140759	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13710	-190	5	-1.37	567261090	40982	43.46	13870	14180	13700	18070	9730	13900	13841.71	2.01	0	-19	14520	14210	13990	13680	13460	14100	13570	113	4170	500	9730	10	1	22556163	3092	29.93	4.30	12	0.18	458.00	3187.00	17880	20231220	-23.32	8420	20230412	62.83	15980	-14.21	20240412	12010	14.15	20240130	17880	-23.32	20231220	9640	42.22	20230726	1.99	N	138580	500	112 억		452561	N	N	0	N	00	N
77	20240417	130801	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13760	-140	5	-1.01	454486210	32780	34.76	13870	14180	13720	18070	9730	13900	13864.74	2.01	0	1282	14520	14210	13990	13680	13460	14100	13570	113	4170	500	9730	10	1	22556163	3104	30.04	4.32	12	0.15	458.00	3187.00	17880	20231220	-23.04	8420	20230412	63.42	15980	-13.89	20240412	12010	14.57	20240130	17880	-23.04	20231220	9640	42.74	20230726	1.99	N	138580	500	112 억		452561	N	N	0	N	00	N
78	20240417	120803	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13830	-70	5	-0.50	384846200	27733	29.41	13870	14180	13720	18070	9730	13900	13876.83	2.01	0	653	14520	14210	13990	13680	13460	14100	13570	113	4170	500	9730	10	1	22556163	3120	30.20	4.34	12	0.12	458.00	3187.00	17880	20231220	-22.65	8420	20230412	64.25	15980	-13.45	20240412	12010	15.15	20240130	17880	-22.65	20231220	9640	43.46	20230726	1.99	N	138580	500	112 억		452561	N	N	0	N	00	N
79	20240417	110805	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13810	-90	5	-0.65	362905980	26147	27.73	13870	14180	13720	18070	9730	13900	13879.45	2.01	0	483	14520	14210	13990	13680	13460	14100	13570	113	4170	500	9730	10	1	22556163	3115	30.15	4.33	12	0.12	458.00	3187.00	17880	20231220	-22.76	8420	20230412	64.01	15980	-13.58	20240412	12010	14.99	20240130	17880	-22.76	20231220	9640	43.26	20230726	1.99	N	138580	500	112 억		452561	N	N	0	N	00	N
80	20240417	100758	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13880	-20	5	-0.14	181722960	13005	13.79	13870	14180	13850	18070	9730	13900	13973.31	2.01	0	2985	14520	14210	13990	13680	13460	14100	13570	113	4170	500	9730	10	1	22556163	3131	30.31	4.36	12	0.06	458.00	3187.00	17880	20231220	-22.37	8420	20230412	64.85	15980	-13.14	20240412	12010	15.57	20240130	17880	-22.37	20231220	9640	43.98	20230726	1.99	N	138580	500	112 억		452561	N	N	0	N	00	N
81	20240417	090755	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13850	-50	5	-0.36	23506400	1693	1.80	13870	14040	13850	18070	9730	13900	13884.47	2.01	0	688	14520	14210	13990	13680	13460	14100	13570	113	4170	500	9730	10	1	22556163	3124	30.24	4.35	12	0.01	458.00	3187.00	17880	20231220	-22.54	8420	20230412	64.49	15980	-13.33	20240412	12010	15.32	20240130	17880	-22.54	20231220	9640	43.67	20230726	1.99	N	138580	500	112 억		452561	N	N	0	N	00	N
82	20240416	160800	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13900	-470	5	-3.27	1272837340	91086	28.48	14150	14300	13770	18680	10060	14370	13974.91	1.96	0	10256	15116	14742	14086	13712	13056	14930	13900	113	4310	500	10050	10	1	22556163	3135	30.35	4.36	12	0.40	458.00	3187.00	17880	20231220	-22.26	8420	20230412	65.08	15980	-13.02	20240412	12010	15.74	20240130	17880	-22.26	20231220	9640	44.19	20230726	1.85	N	138580	500	112 억		442213	N	N	2	N	00	N
83	20240416	150758	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14030	-340	5	-2.37	1115950820	79883	24.97	14150	14300	13770	18680	10060	14370	13969.82	1.96	0	8309	15116	14742	14086	13712	13056	14930	13900	113	4310	500	10050	10	1	22556163	3165	30.63	4.40	12	0.35	458.00	3187.00	17880	20231220	-21.53	8420	20230412	66.63	15980	-12.20	20240412	12010	16.82	20240130	17880	-21.53	20231220	9640	45.54	20230726	1.85	N	138580	500	112 억		442213	N	N	2	N	00	N
84	20240416	140759	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13900	-470	5	-3.27	1017625560	72854	22.78	14150	14300	13770	18680	10060	14370	13968.01	1.96	0	4361	15116	14742	14086	13712	13056	14930	13900	113	4310	500	10050	10	1	22556163	3135	30.35	4.36	12	0.32	458.00	3187.00	17880	20231220	-22.26	8420	20230412	65.08	15980	-13.02	20240412	12010	15.74	20240130	17880	-22.26	20231220	9640	44.19	20230726	1.85	N	138580	500	112 억		442213	N	N	2	N	00	N
85	20240416	130757	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13990	-380	5	-2.64	802126950	57355	17.93	14150	14300	13770	18680	10060	14370	13985.30	1.96	0	3824	15116	14742	14086	13712	13056	14930	13900	113	4310	500	10050	10	1	22556163	3156	30.55	4.39	12	0.25	458.00	3187.00	17880	20231220	-21.76	8420	20230412	66.15	15980	-12.45	20240412	12010	16.49	20240130	17880	-21.76	20231220	9640	45.12	20230726	1.85	N	138580	500	112 억		442213	N	N	2	N	00	N
86	20240416	120759	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13880	-490	5	-3.41	676825060	48375	15.12	14150	14300	13770	18680	10060	14370	13991.22	1.96	0	3734	15116	14742	14086	13712	13056	14930	13900	113	4310	500	10050	10	1	22556163	3131	30.31	4.36	12	0.21	458.00	3187.00	17880	20231220	-22.37	8420	20230412	64.85	15980	-13.14	20240412	12010	15.57	20240130	17880	-22.37	20231220	9640	43.98	20230726	1.85	N	138580	500	112 억		442213	N	N	2	N	00	N
87	20240416	110756	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13930	-440	5	-3.06	576155160	41115	12.85	14150	14300	13770	18680	10060	14370	14013.26	1.96	0	4666	15116	14742	14086	13712	13056	14930	13900	113	4310	500	10050	10	1	22556163	3142	30.41	4.37	12	0.18	458.00	3187.00	17880	20231220	-22.09	8420	20230412	65.44	15980	-12.83	20240412	12010	15.99	20240130	17880	-22.09	20231220	9640	44.50	20230726	1.85	N	138580	500	112 억		442213	N	N	2	N	00	N
88	20240416	100749	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13870	-500	5	-3.48	443586840	31566	9.87	14150	14300	13800	18680	10060	14370	14052.68	1.96	0	-370	15116	14742	14086	13712	13056	14930	13900	113	4310	500	10050	10	1	22556163	3129	30.28	4.35	12	0.14	458.00	3187.00	17880	20231220	-22.43	8420	20230412	64.73	15980	-13.20	20240412	12010	15.49	20240130	17880	-22.43	20231220	9640	43.88	20230726	1.85	N	138580	500	112 억		442213	N	N	2	N	00	N
89	20240416	090749	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14250	-120	5	-0.84	89075390	6303	1.97	14150	14300	14020	18680	10060	14370	14132.22	1.96	0	1142	15116	14742	14086	13712	13056	14930	13900	113	4310	500	10050	10	1	22556163	3214	31.11	4.47	12	0.03	458.00	3187.00	17880	20231220	-20.30	8420	20230412	69.24	15980	-10.83	20240412	12010	18.65	20240130	17880	-20.30	20231220	9640	47.82	20230726	1.85	N	138580	500	112 억		442213	N	N	2	N	00	N
90	20240415	160747	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14370	410	2	2.94	4508040180	319076	11.84	13700	14460	13430	18140	9780	13960	14128.37	1.78	0	37802	17133	15546	14393	12806	11653	14970	12230	113	4180	500	9770	10	1	22556163	3241	31.38	4.51	12	1.41	458.00	3187.00	17880	20231220	-19.63	8420	20230412	70.67	15980	-10.08	20240412	12010	19.65	20240130	17880	-19.63	20231220	9640	49.07	20230726	1.84	N	138580	500	112 억		402373	N	N	2	N	00	N
91	20240415	150752	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14270	310	2	2.22	4367702810	309264	11.48	13700	14460	13430	18140	9780	13960	14122.94	1.78	0	39120	17133	15546	14393	12806	11653	14970	12230	113	4180	500	9770	10	1	22556163	3219	31.16	4.48	12	1.37	458.00	3187.00	17880	20231220	-20.19	8420	20230412	69.48	15980	-10.70	20240412	12010	18.82	20240130	17880	-20.19	20231220	9640	48.03	20230726	1.84	N	138580	500	112 억		402373	N	N	0	N	00	N
92	20240415	140745	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14280	320	2	2.29	3997450190	283406	10.52	13700	14460	13430	18140	9780	13960	14105.08	1.78	0	28136	17133	15546	14393	12806	11653	14970	12230	113	4180	500	9770	10	1	22556163	3221	31.18	4.48	12	1.26	458.00	3187.00	17880	20231220	-20.13	8420	20230412	69.60	15980	-10.64	20240412	12010	18.90	20240130	17880	-20.13	20231220	9640	48.13	20230726	1.84	N	138580	500	112 억		402373	N	N	0	N	00	N
93	20240415	130737	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14250	290	2	2.08	3298195950	234785	8.72	13700	14410	13430	18140	9780	13960	14047.76	1.78	0	11278	17133	15546	14393	12806	11653	14970	12230	113	4180	500	9770	10	1	22556163	3214	31.11	4.47	12	1.04	458.00	3187.00	17880	20231220	-20.30	8420	20230412	69.24	15980	-10.83	20240412	12010	18.65	20240130	17880	-20.30	20231220	9640	47.82	20230726	1.84	N	138580	500	112 억		402373	N	N	0	N	00	N
94	20240415	120750	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14000	40	2	0.29	2428104910	173963	6.46	13700	14410	13430	18140	9780	13960	13957.59	1.78	0	6473	17133	15546	14393	12806	11653	14970	12230	113	4180	500	9770	10	1	22556163	3158	30.57	4.39	12	0.77	458.00	3187.00	17880	20231220	-21.70	8420	20230412	66.27	15980	-12.39	20240412	12010	16.57	20240130	17880	-21.70	20231220	9640	45.23	20230726	1.84	N	138580	500	112 억		402373	N	N	0	N	00	N
95	20240415	110750	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13910	-50	5	-0.36	2136792070	153244	5.69	13700	14410	13430	18140	9780	13960	13943.71	1.78	0	2638	17133	15546	14393	12806	11653	14970	12230	113	4180	500	9770	10	1	22556163	3138	30.37	4.36	12	0.68	458.00	3187.00	17880	20231220	-22.20	8420	20230412	65.20	15980	-12.95	20240412	12010	15.82	20240130	17880	-22.20	20231220	9640	44.29	20230726	1.84	N	138580	500	112 억		402373	N	N	0	N	00	N
96	20240415	100745	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13780	-180	5	-1.29	1461559210	105220	3.91	13700	14180	13430	18140	9780	13960	13890.45	1.78	0	8444	17133	15546	14393	12806	11653	14970	12230	113	4180	500	9770	10	1	22556163	3108	30.09	4.32	12	0.47	458.00	3187.00	17880	20231220	-22.93	8420	20230412	63.66	15980	-13.77	20240412	12010	14.74	20240130	17880	-22.93	20231220	9640	42.95	20230726	1.84	N	138580	500	112 억		402373	N	N	0	N	00	N
97	20240415	090751	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14010	50	2	0.36	479355000	34946	1.30	13700	14080	13430	18140	9780	13960	13716.39	1.78	0	3599	17133	15546	14393	12806	11653	14970	12230	113	4180	500	9770	10	1	22556163	3160	30.59	4.40	12	0.15	458.00	3187.00	17880	20231220	-21.64	8420	20230412	66.39	15980	-12.33	20240412	12010	16.65	20240130	17880	-21.64	20231220	9640	45.33	20230726	1.84	N	138580	500	112 억		402373	N	N	0	N	00	N
98	20240412	160745	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13960	-10	5	-0.07	39396798110	2684997	2667.82	13970	15980	13240	18160	9780	13970	14673.23	2.06	0	-68723	14430	14200	13900	13670	13370	14315	13785	113	4190	500	9770	10	1	22556163	3149	30.48	4.38	12	11.90	458.00	3187.00	17880	20231220	-21.92	8420	20230412	65.80	15980	-12.64	20240412	12010	16.24	20240130	17880	-21.92	20231220	8420	65.80	20230412	1.86	N	138580	500	112 억		465424	N	N	0	N	00	N
99	20240412	150748	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14070	100	2	0.72	38733398770	2637966	2621.09	13970	15980	13240	18160	9780	13970	14683.05	2.06	0	-67506	14430	14200	13900	13670	13370	14315	13785	113	4190	500	9770	10	1	22556163	3174	30.72	4.41	12	11.70	458.00	3187.00	17880	20231220	-21.31	8420	20230412	67.10	15980	-11.95	20240412	12010	17.15	20240130	17880	-21.31	20231220	8420	67.10	20230412	1.86	N	138580	500	112 억		465424	N	N	0	N	00	N
100	20240412	140744	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13770	-200	5	-1.43	36954132550	2510286	2494.22	13970	15980	13240	18160	9780	13970	14721.08	2.06	0	-72178	14430	14200	13900	13670	13370	14315	13785	113	4190	500	9770	10	1	22556163	3106	30.07	4.32	12	11.13	458.00	3187.00	17880	20231220	-22.99	8420	20230412	63.54	15980	-13.83	20240412	12010	14.65	20240130	17880	-22.99	20231220	8420	63.54	20230412	1.86	N	138580	500	112 억		465424	N	N	0	N	00	N
101	20240412	130736	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13610	-360	5	-2.58	33841792760	2287711	2273.07	13970	15980	13240	18160	9780	13970	14792.86	2.06	0	-63433	14430	14200	13900	13670	13370	14315	13785	113	4190	500	9770	10	1	22556163	3070	29.72	4.27	12	10.14	458.00	3187.00	17880	20231220	-23.88	8420	20230412	61.64	15980	-14.83	20240412	12010	13.32	20240130	17880	-23.88	20231220	8420	61.64	20230412	1.86	N	138580	500	112 억		465424	N	N	0	N	00	N
102	20240412	120742	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13520	-450	5	-3.22	32376606770	2178542	2164.60	13970	15980	13300	18160	9780	13970	14861.59	2.06	0	-54150	14430	14200	13900	13670	13370	14315	13785	113	4190	500	9770	10	1	22556163	3050	29.52	4.24	12	9.66	458.00	3187.00	17880	20231220	-24.38	8420	20230412	60.57	15980	-15.39	20240412	12010	12.57	20240130	17880	-24.38	20231220	8420	60.57	20230412	1.86	N	138580	500	112 억		465424	N	N	0	N	00	N
103	20240412	110740	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14900	930	2	6.66	24849270690	1647990	1637.44	13970	15980	13300	18160	9780	13970	15078.53	2.06	0	-51968	14430	14200	13900	13670	13370	14315	13785	113	4190	500	9770	10	1	22556163	3361	32.53	4.68	12	7.31	458.00	3187.00	17880	20231220	-16.67	8420	20230412	76.96	15980	-6.76	20240412	12010	24.06	20240130	17880	-16.67	20231220	8420	76.96	20230412	1.86	N	138580	500	112 억		465424	N	N	0	N	00	N
104	20240412	100742	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14250	280	2	2.00	771934980	54737	54.39	13970	14330	13300	18160	9780	13970	14102.62	2.06	0	14815	14430	14200	13900	13670	13370	14315	13785	113	4190	500	9770	10	1	22556163	3214	31.11	4.47	12	0.24	458.00	3187.00	17880	20231220	-20.30	8420	20230412	69.24	14330	-0.56	20240412	12010	18.65	20240130	17880	-20.30	20231220	8420	69.24	20230412	1.86	N	138580	500	112 억		465424	N	N	0	N	00	N
105	20240412	090741	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14070	100	2	0.72	151720020	11007	10.94	13970	14080	13300	18160	9780	13970	13783.96	2.06	0	-435	14430	14200	13900	13670	13370	14315	13785	113	4190	500	9770	10	1	22556163	3174	30.72	4.41	12	0.05	458.00	3187.00	17880	20231220	-21.31	8420	20230412	67.10	14200	-0.92	20240215	12010	17.15	20240130	17880	-21.31	20231220	8420	67.10	20230412	1.86	N	138580	500	112 억		465424	N	N	0	N	00	N
106	20240411	160735	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13970	230	2	1.67	1399766310	100541	67.20	13710	14130	13600	17860	9620	13740	13922.35	2.05	0	3364	14400	14070	13550	13220	12700	14235	13385	113	4120	500	9610	10	1	22556163	3151	30.50	4.38	12	0.45	458.00	3187.00	17880	20231220	-21.87	8420	20230412	65.91	14200	-1.62	20240215	12010	16.32	20240130	17880	-21.87	20231220	8420	65.91	20230412	1.90	N	138580	500	112 억		462033	N	N	0	N	00	N
107	20240411	150743	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13970	230	2	1.67	1303295900	93613	62.57	13710	14130	13600	17860	9620	13740	13922.27	2.05	0	2556	14400	14070	13550	13220	12700	14235	13385	113	4120	500	9610	10	1	22556163	3151	30.50	4.38	12	0.42	458.00	3187.00	17880	20231220	-21.87	8420	20230412	65.91	14200	-1.62	20240215	12010	16.32	20240130	17880	-21.87	20231220	8420	65.91	20230412	1.90	N	138580	500	112 억		462033	N	N	0	N	00	N
108	20240411	140739	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13970	230	2	1.67	1239225950	89019	59.50	13710	14130	13600	17860	9620	13740	13921.03	2.05	0	1146	14400	14070	13550	13220	12700	14235	13385	113	4120	500	9610	10	1	22556163	3151	30.50	4.38	12	0.39	458.00	3187.00	17880	20231220	-21.87	8420	20230412	65.91	14200	-1.62	20240215	12010	16.32	20240130	17880	-21.87	20231220	8420	65.91	20230412	1.90	N	138580	500	112 억		462033	N	N	0	N	00	N
109	20240411	130730	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13950	210	2	1.53	1132297180	81390	54.40	13710	14130	13600	17860	9620	13740	13912.11	2.05	0	401	14400	14070	13550	13220	12700	14235	13385	113	4120	500	9610	10	1	22556163	3147	30.46	4.38	12	0.36	458.00	3187.00	17880	20231220	-21.98	8420	20230412	65.68	14200	-1.76	20240215	12010	16.15	20240130	17880	-21.98	20231220	8420	65.68	20230412	1.90	N	138580	500	112 억		462033	N	N	0	N	00	N
110	20240411	120741	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13780	40	2	0.29	1020461270	73348	49.03	13710	14130	13600	17860	9620	13740	13912.73	2.05	0	-2232	14400	14070	13550	13220	12700	14235	13385	113	4120	500	9610	10	1	22556163	3108	30.09	4.32	12	0.33	458.00	3187.00	17880	20231220	-22.93	8420	20230412	63.66	14200	-2.96	20240215	12010	14.74	20240130	17880	-22.93	20231220	8420	63.66	20230412	1.90	N	138580	500	112 억		462033	N	N	0	N	00	N
111	20240411	110734	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13860	120	2	0.87	940056050	67525	45.14	13710	14130	13600	17860	9620	13740	13921.75	2.05	0	-1360	14400	14070	13550	13220	12700	14235	13385	113	4120	500	9610	10	1	22556163	3126	30.26	4.35	12	0.30	458.00	3187.00	17880	20231220	-22.48	8420	20230412	64.61	14200	-2.39	20240215	12010	15.40	20240130	17880	-22.48	20231220	8420	64.61	20230412	1.90	N	138580	500	112 억		462033	N	N	0	N	00	N
112	20240411	100740	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13980	240	2	1.75	519269510	37499	25.07	13710	14020	13600	17860	9620	13740	13847.71	2.05	0	-3086	14400	14070	13550	13220	12700	14235	13385	113	4120	500	9610	10	1	22556163	3153	30.52	4.39	12	0.17	458.00	3187.00	17880	20231220	-21.81	8420	20230412	66.03	14200	-1.55	20240215	12010	16.40	20240130	17880	-21.81	20231220	8420	66.03	20230412	1.90	N	138580	500	112 억		462033	N	N	0	N	00	N
113	20240411	090737	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13810	70	2	0.51	52126370	3804	2.54	13710	13810	13600	17860	9620	13740	13702.51	2.05	0	-479	14400	14070	13550	13220	12700	14235	13385	113	4120	500	9610	10	1	22556163	3115	30.15	4.33	12	0.02	458.00	3187.00	17880	20231220	-22.76	8420	20230412	64.01	14200	-2.75	20240215	12010	14.99	20240130	17880	-22.76	20231220	8420	64.01	20230412	1.90	N	138580	500	112 억		462033	N	N	0	N	00	N
114	20240409	160725	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13740	560	2	4.25	2026889590	149179	148.67	13150	13880	13030	17130	9230	13180	13586.93	1.96	0	22116	13946	13562	13116	12732	12286	13755	12925	113	3950	500	9220	10	1	22556163	3099	30.00	4.31	12	0.66	458.00	3187.00	17880	20231220	-23.15	8420	20230412	63.18	14200	-3.24	20240215	12010	14.40	20240130	17880	-23.15	20231220	8420	63.18	20230412	1.87	N	138580	500	112 억		441310	N	N	0	N	00	N
115	20240409	150731	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13720	540	2	4.10	1932625250	142313	141.83	13150	13880	13030	17130	9230	13180	13580.10	1.96	0	24311	13946	13562	13116	12732	12286	13755	12925	113	3950	500	9220	10	1	22556163	3095	29.96	4.30	12	0.63	458.00	3187.00	17880	20231220	-23.27	8420	20230412	62.95	14200	-3.38	20240215	12010	14.24	20240130	17880	-23.27	20231220	8420	62.95	20230412	1.87	N	138580	500	112 억		441310	N	N	0	N	00	N
116	20240409	140735	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13720	540	2	4.10	1763144020	129888	129.45	13150	13880	13030	17130	9230	13180	13574.34	1.96	0	22123	13946	13562	13116	12732	12286	13755	12925	113	3950	500	9220	10	1	22556163	3095	29.96	4.30	12	0.58	458.00	3187.00	17880	20231220	-23.27	8420	20230412	62.95	14200	-3.38	20240215	12010	14.24	20240130	17880	-23.27	20231220	8420	62.95	20230412	1.87	N	138580	500	112 억		441310	N	N	0	N	00	N
117	20240409	130728	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13610	430	2	3.26	1368320400	101237	100.89	13150	13800	13030	17130	9230	13180	13516.01	1.96	0	23056	13946	13562	13116	12732	12286	13755	12925	113	3950	500	9220	10	1	22556163	3070	29.72	4.27	12	0.45	458.00	3187.00	17880	20231220	-23.88	8420	20230412	61.64	14200	-4.15	20240215	12010	13.32	20240130	17880	-23.88	20231220	8420	61.64	20230412	1.87	N	138580	500	112 억		441310	N	N	0	N	00	N
118	20240409	120730	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13590	410	2	3.11	1001083940	74475	74.22	13150	13700	13030	17130	9230	13180	13441.88	1.96	0	14561	13946	13562	13116	12732	12286	13755	12925	113	3950	500	9220	10	1	22556163	3065	29.67	4.26	12	0.33	458.00	3187.00	17880	20231220	-23.99	8420	20230412	61.40	14200	-4.30	20240215	12010	13.16	20240130	17880	-23.99	20231220	8420	61.40	20230412	1.87	N	138580	500	112 억		441310	N	N	0	N	00	N
119	20240409	110730	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13410	230	2	1.75	471638050	35471	35.35	13150	13500	13030	17130	9230	13180	13296.44	1.96	0	2526	13946	13562	13116	12732	12286	13755	12925	113	3950	500	9220	10	1	22556163	3025	29.28	4.21	12	0.16	458.00	3187.00	17880	20231220	-25.00	8420	20230412	59.26	14200	-5.56	20240215	12010	11.66	20240130	17880	-25.00	20231220	8420	59.26	20230412	1.87	N	138580	500	112 억		441310	N	N	0	N	00	N
120	20240409	100724	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13110	-70	5	-0.53	142746240	10911	10.87	13150	13210	13030	17130	9230	13180	13082.78	1.96	0	3542	13946	13562	13116	12732	12286	13755	12925	113	3950	500	9220	10	1	22556163	2957	28.62	4.11	12	0.05	458.00	3187.00	17880	20231220	-26.68	8420	20230412	55.70	14200	-7.68	20240215	12010	9.16	20240130	17880	-26.68	20231220	8420	55.70	20230412	1.87	N	138580	500	112 억		441310	N	N	0	N	00	N
121	20240409	090738	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13120	-60	5	-0.46	13259090	1008	1.00	13150	13210	13120	17130	9230	13180	13153.86	1.96	0	-44	13946	13562	13116	12732	12286	13755	12925	113	3950	500	9220	10	1	22556163	2959	28.65	4.12	12	0.00	458.00	3187.00	17880	20231220	-26.62	8420	20230412	55.82	14200	-7.61	20240215	12010	9.24	20240130	17880	-26.62	20231220	8420	55.82	20230412	1.87	N	138580	500	112 억		441310	N	N	0	N	00	N
122	20240408	160723	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13180	420	2	3.29	1328538940	100268	236.52	12700	13500	12670	16580	8940	12760	13249.90	1.89	0	21105	13353	13056	12893	12596	12433	12975	12515	113	3820	500	8930	10	1	22556163	2973	28.78	4.14	12	0.44	458.00	3187.00	17880	20231220	-26.29	8420	20230412	56.53	14200	-7.18	20240215	12010	9.74	20240130	17880	-26.29	20231220	8420	56.53	20230412	1.89	N	138580	500	112 억		425560	N	N	6	N	00	N
123	20240408	150729	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13180	420	2	3.29	1299296730	98050	231.29	12700	13500	12670	16580	8940	12760	13251.37	1.89	0	20822	13353	13056	12893	12596	12433	12975	12515	113	3820	500	8930	10	1	22556163	2973	28.78	4.14	12	0.43	458.00	3187.00	17880	20231220	-26.29	8420	20230412	56.53	14200	-7.18	20240215	12010	9.74	20240130	17880	-26.29	20231220	8420	56.53	20230412	1.89	N	138580	500	112 억		425560	N	N	6	N	00	N
124	20240408	140730	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13210	450	2	3.53	1248255230	94181	222.16	12700	13500	12670	16580	8940	12760	13253.79	1.89	0	19448	13353	13056	12893	12596	12433	12975	12515	113	3820	500	8930	10	1	22556163	2980	28.84	4.14	12	0.42	458.00	3187.00	17880	20231220	-26.12	8420	20230412	56.89	14200	-6.97	20240215	12010	9.99	20240130	17880	-26.12	20231220	8420	56.89	20230412	1.89	N	138580	500	112 억		425560	N	N	6	N	00	N
125	20240408	130726	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13220	460	2	3.61	1172456980	88440	208.62	12700	13500	12670	16580	8940	12760	13257.09	1.89	0	17801	13353	13056	12893	12596	12433	12975	12515	113	3820	500	8930	10	1	22556163	2982	28.86	4.15	12	0.39	458.00	3187.00	17880	20231220	-26.06	8420	20230412	57.01	14200	-6.90	20240215	12010	10.07	20240130	17880	-26.06	20231220	8420	57.01	20230412	1.89	N	138580	500	112 억		425560	N	N	6	N	00	N
126	20240408	120730	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13400	640	2	5.02	1041997330	78607	185.42	12700	13500	12670	16580	8940	12760	13255.78	1.89	0	18369	13353	13056	12893	12596	12433	12975	12515	113	3820	500	8930	10	1	22556163	3023	29.26	4.20	12	0.35	458.00	3187.00	17880	20231220	-25.06	8420	20230412	59.14	14200	-5.63	20240215	12010	11.57	20240130	17880	-25.06	20231220	8420	59.14	20230412	1.89	N	138580	500	112 억		425560	N	N	6	N	00	N
127	20240408	110731	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13170	410	2	3.21	934125280	70528	166.37	12700	13500	12670	16580	8940	12760	13244.74	1.89	0	13917	13353	13056	12893	12596	12433	12975	12515	113	3820	500	8930	10	1	22556163	2971	28.76	4.13	12	0.31	458.00	3187.00	17880	20231220	-26.34	8420	20230412	56.41	14200	-7.25	20240215	12010	9.66	20240130	17880	-26.34	20231220	8420	56.41	20230412	1.89	N	138580	500	112 억		425560	N	N	6	N	00	N
128	20240408	100722	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13290	530	2	4.15	446103970	33938	80.06	12700	13410	12670	16580	8940	12760	13144.67	1.89	0	1769	13353	13056	12893	12596	12433	12975	12515	113	3820	500	8930	10	1	22556163	2998	29.02	4.17	12	0.15	458.00	3187.00	17880	20231220	-25.67	8420	20230412	57.84	14200	-6.41	20240215	12010	10.66	20240130	17880	-25.67	20231220	8420	57.84	20230412	1.89	N	138580	500	112 억		425560	N	N	6	N	00	N
129	20240408	090730	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12870	110	2	0.86	39175270	3071	7.24	12700	12870	12670	16580	8940	12760	12756.52	1.89	0	-397	13353	13056	12893	12596	12433	12975	12515	113	3820	500	8930	10	1	22556163	2903	28.10	4.04	12	0.01	458.00	3187.00	17880	20231220	-28.02	8420	20230412	52.85	14200	-9.37	20240215	12010	7.16	20240130	17880	-28.02	20231220	8420	52.85	20230412	1.89	N	138580	500	112 억		425560	N	N	6	N	00	N
130	20240405	160729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	-350	5	-2.67	541991560	42120	93.46	13070	13190	12730	17040	9180	13110	12867.80	1.97	0	-18317	13423	13266	12963	12806	12503	13345	12885	113	3930	500	9170	10	1	22556163	2878	27.86	4.00	12	0.19	458.00	3187.00	17880	20231220	-28.64	8420	20230412	51.54	14200	-10.14	20240215	12010	6.24	20240130	17880	-28.64	20231220	8420	51.54	20230412	1.92	N	138580	500	112 억		444156	N	N	6	N	00	N
131	20240405	150724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-310	5	-2.36	503651050	39122	86.81	13070	13190	12730	17040	9180	13110	12873.86	1.97	0	-16511	13423	13266	12963	12806	12503	13345	12885	113	3930	500	9170	10	1	22556163	2887	27.95	4.02	12	0.17	458.00	3187.00	17880	20231220	-28.41	8420	20230412	52.02	14200	-9.86	20240215	12010	6.58	20240130	17880	-28.41	20231220	8420	52.02	20230412	1.92	N	138580	500	112 억		444156	N	N	0	N	00	N
132	20240405	140724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	-370	5	-2.82	459853070	35687	79.19	13070	13190	12730	17040	9180	13110	12885.73	1.97	0	-13768	13423	13266	12963	12806	12503	13345	12885	113	3930	500	9170	10	1	22556163	2874	27.82	4.00	12	0.16	458.00	3187.00	17880	20231220	-28.75	8420	20230412	51.31	14200	-10.28	20240215	12010	6.08	20240130	17880	-28.75	20231220	8420	51.31	20230412	1.92	N	138580	500	112 억		444156	N	N	0	N	00	N
133	20240405	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	-230	5	-1.75	372138860	28819	63.95	13070	13190	12770	17040	9180	13110	12912.97	1.97	0	-9588	13423	13266	12963	12806	12503	13345	12885	113	3930	500	9170	10	1	22556163	2905	28.12	4.04	12	0.13	458.00	3187.00	17880	20231220	-27.96	8420	20230412	52.97	14200	-9.30	20240215	12010	7.24	20240130	17880	-27.96	20231220	8420	52.97	20230412	1.92	N	138580	500	112 억		444156	N	N	0	N	00	N
134	20240405	120723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	-210	5	-1.60	314486880	24322	53.97	13070	13190	12770	17040	9180	13110	12930.14	1.97	0	-9422	13423	13266	12963	12806	12503	13345	12885	113	3930	500	9170	10	1	22556163	2910	28.17	4.05	12	0.11	458.00	3187.00	17880	20231220	-27.85	8420	20230412	53.21	14200	-9.15	20240215	12010	7.41	20240130	17880	-27.85	20231220	8420	53.21	20230412	1.92	N	138580	500	112 억		444156	N	N	0	N	00	N
135	20240405	110728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	-210	5	-1.60	276864720	21401	47.49	13070	13190	12770	17040	9180	13110	12937.00	1.97	0	-7401	13423	13266	12963	12806	12503	13345	12885	113	3930	500	9170	10	1	22556163	2910	28.17	4.05	12	0.09	458.00	3187.00	17880	20231220	-27.85	8420	20230412	53.21	14200	-9.15	20240215	12010	7.41	20240130	17880	-27.85	20231220	8420	53.21	20230412	1.92	N	138580	500	112 억		444156	N	N	0	N	00	N
136	20240405	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	-180	5	-1.37	114687490	8795	19.52	13070	13190	12930	17040	9180	13110	13040.08	1.97	0	-704	13423	13266	12963	12806	12503	13345	12885	113	3930	500	9170	10	1	22556163	2917	28.23	4.06	12	0.04	458.00	3187.00	17880	20231220	-27.68	8420	20230412	53.56	14200	-8.94	20240215	12010	7.66	20240130	17880	-27.68	20231220	8420	53.56	20230412	1.92	N	138580	500	112 억		444156	N	N	0	N	00	N
137	20240405	090715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	-40	5	-0.31	44096680	3370	7.48	13070	13190	13030	17040	9180	13110	13085.07	1.97	0	834	13423	13266	12963	12806	12503	13345	12885	113	3930	500	9170	10	1	22556163	2948	28.54	4.10	12	0.01	458.00	3187.00	17880	20231220	-26.90	8420	20230412	55.23	14200	-7.96	20240215	12010	8.83	20240130	17880	-26.90	20231220	8420	55.23	20230412	1.92	N	138580	500	112 억		444156	N	N	0	N	00	N
138	20240404	160714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	390	2	3.07	583858420	45058	106.98	12720	13120	12660	16530	8910	12720	12957.86	1.91	0	13813	13133	12926	12783	12576	12433	12855	12505	113	3810	500	8900	10	1	22556163	2957	28.62	4.11	12	0.20	458.00	3187.00	17880	20231220	-26.68	8420	20230412	55.70	14200	-7.68	20240215	12010	9.16	20240130	17880	-26.68	20231220	8420	55.70	20230412	1.93	N	138580	500	112 억		430343	N	N	0	N	00	N
139	20240404	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13060	340	2	2.67	560450400	43271	102.74	12720	13120	12660	16530	8910	12720	12952.10	1.91	0	12974	13133	12926	12783	12576	12433	12855	12505	113	3810	500	8900	10	1	22556163	2946	28.52	4.10	12	0.19	458.00	3187.00	17880	20231220	-26.96	8420	20230412	55.11	14200	-8.03	20240215	12010	8.74	20240130	17880	-26.96	20231220	8420	55.11	20230412	1.93	N	138580	500	112 억		430343	N	N	0	N	00	N
140	20240404	140715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	380	2	2.99	472966310	36583	86.86	12720	13100	12660	16530	8910	12720	12928.58	1.91	0	7591	13133	12926	12783	12576	12433	12855	12505	113	3810	500	8900	10	1	22556163	2955	28.60	4.11	12	0.16	458.00	3187.00	17880	20231220	-26.73	8420	20230412	55.58	14200	-7.75	20240215	12010	9.08	20240130	17880	-26.73	20231220	8420	55.58	20230412	1.93	N	138580	500	112 억		430343	N	N	0	N	00	N
141	20240404	130706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	290	2	2.28	367956790	28522	67.72	12720	13090	12660	16530	8910	12720	12900.81	1.91	0	2091	13133	12926	12783	12576	12433	12855	12505	113	3810	500	8900	10	1	22556163	2935	28.41	4.08	12	0.13	458.00	3187.00	17880	20231220	-27.24	8420	20230412	54.51	14200	-8.38	20240215	12010	8.33	20240130	17880	-27.24	20231220	8420	54.51	20230412	1.93	N	138580	500	112 억		430343	N	N	0	N	00	N
142	20240404	120712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12960	240	2	1.89	241226930	18761	44.54	12720	13090	12660	16530	8910	12720	12857.89	1.91	0	-1677	13133	12926	12783	12576	12433	12855	12505	113	3810	500	8900	10	1	22556163	2923	28.30	4.07	12	0.08	458.00	3187.00	17880	20231220	-27.52	8420	20230412	53.92	14200	-8.73	20240215	12010	7.91	20240130	17880	-27.52	20231220	8420	53.92	20230412	1.93	N	138580	500	112 억		430343	N	N	0	N	00	N
143	20240404	110714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12960	240	2	1.89	211003670	16435	39.02	12720	13090	12660	16530	8910	12720	12838.68	1.91	0	-2770	13133	12926	12783	12576	12433	12855	12505	113	3810	500	8900	10	1	22556163	2923	28.30	4.07	12	0.07	458.00	3187.00	17880	20231220	-27.52	8420	20230412	53.92	14200	-8.73	20240215	12010	7.91	20240130	17880	-27.52	20231220	8420	53.92	20230412	1.93	N	138580	500	112 억		430343	N	N	0	N	00	N
144	20240404	100714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	110	2	0.86	142617430	11172	26.52	12720	12870	12660	16530	8910	12720	12765.61	1.91	0	-2997	13133	12926	12783	12576	12433	12855	12505	113	3810	500	8900	10	1	22556163	2894	28.01	4.03	12	0.05	458.00	3187.00	17880	20231220	-28.24	8420	20230412	52.38	14200	-9.65	20240215	12010	6.83	20240130	17880	-28.24	20231220	8420	52.38	20230412	1.93	N	138580	500	112 억		430343	N	N	0	N	00	N
145	20240404	090713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	0	3	0.00	28025930	2206	5.24	12720	12840	12670	16530	8910	12720	12704.41	1.91	0	191	13133	12926	12783	12576	12433	12855	12505	113	3810	500	8900	10	1	22556163	2869	27.77	3.99	12	0.01	458.00	3187.00	17880	20231220	-28.86	8420	20230412	51.07	14200	-10.42	20240215	12010	5.91	20240130	17880	-28.86	20231220	8420	51.07	20230412	1.93	N	138580	500	112 억		430343	N	N	0	N	00	N
146	20240403	160712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	-280	5	-2.15	534001460	41906	71.60	12820	12990	12640	16900	9100	13000	12742.91	1.92	0	-2393	13633	13316	13023	12706	12413	13170	12560	113	3900	500	9100	10	1	22556163	2869	27.77	3.99	12	0.19	458.00	3187.00	17880	20231220	-28.86	8420	20230412	51.07	14200	-10.42	20240215	12010	5.91	20240130	17880	-28.86	20231220	8420	51.07	20230412	1.90	N	138580	500	112 억		432736	N	N	0	N	00	N
147	20240403	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	-230	5	-1.77	498590020	39120	66.84	12820	12990	12640	16900	9100	13000	12745.14	1.92	0	-1193	13633	13316	13023	12706	12413	13170	12560	113	3900	500	9100	10	1	22556163	2880	27.88	4.01	12	0.17	458.00	3187.00	17880	20231220	-28.58	8420	20230412	51.66	14200	-10.07	20240215	12010	6.33	20240130	17880	-28.58	20231220	8420	51.66	20230412	1.90	N	138580	500	112 억		432736	N	N	0	N	00	N
148	20240403	140706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12730	-270	5	-2.08	390771910	30639	52.35	12820	12990	12640	16900	9100	13000	12754.07	1.92	0	34	13633	13316	13023	12706	12413	13170	12560	113	3900	500	9100	10	1	22556163	2871	27.79	3.99	12	0.14	458.00	3187.00	17880	20231220	-28.80	8420	20230412	51.19	14200	-10.35	20240215	12010	6.00	20240130	17880	-28.80	20231220	8420	51.19	20230412	1.90	N	138580	500	112 억		432736	N	N	0	N	00	N
149	20240403	130705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	-210	5	-1.62	368785930	28915	49.41	12820	12990	12640	16900	9100	13000	12754.14	1.92	0	977	13633	13316	13023	12706	12413	13170	12560	113	3900	500	9100	10	1	22556163	2885	27.93	4.01	12	0.13	458.00	3187.00	17880	20231220	-28.47	8420	20230412	51.90	14200	-9.93	20240215	12010	6.49	20240130	17880	-28.47	20231220	8420	51.90	20230412	1.90	N	138580	500	112 억		432736	N	N	0	N	00	N
150	20240403	120704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-250	5	-1.92	321721570	25221	43.10	12820	12990	12640	16900	9100	13000	12756.10	1.92	0	1395	13633	13316	13023	12706	12413	13170	12560	113	3900	500	9100	10	1	22556163	2876	27.84	4.00	12	0.11	458.00	3187.00	17880	20231220	-28.69	8420	20230412	51.43	14200	-10.21	20240215	12010	6.16	20240130	17880	-28.69	20231220	8420	51.43	20230412	1.90	N	138580	500	112 억		432736	N	N	0	N	00	N
151	20240403	110708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-200	5	-1.54	235420220	18460	31.54	12820	12990	12640	16900	9100	13000	12752.99	1.92	0	2413	13633	13316	13023	12706	12413	13170	12560	113	3900	500	9100	10	1	22556163	2887	27.95	4.02	12	0.08	458.00	3187.00	17880	20231220	-28.41	8420	20230412	52.02	14200	-9.86	20240215	12010	6.58	20240130	17880	-28.41	20231220	8420	52.02	20230412	1.90	N	138580	500	112 억		432736	N	N	0	N	00	N
152	20240403	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	-170	5	-1.31	214187250	16800	28.71	12820	12990	12640	16900	9100	13000	12749.24	1.92	0	3417	13633	13316	13023	12706	12413	13170	12560	113	3900	500	9100	10	1	22556163	2894	28.01	4.03	12	0.07	458.00	3187.00	17880	20231220	-28.24	8420	20230412	52.38	14200	-9.65	20240215	12010	6.83	20240130	17880	-28.24	20231220	8420	52.38	20230412	1.90	N	138580	500	112 억		432736	N	N	0	N	00	N
153	20240403	090708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	-170	5	-1.31	17638250	1386	2.37	12820	12830	12640	16900	9100	13000	12726.01	1.92	0	-171	13633	13316	13023	12706	12413	13170	12560	113	3900	500	9100	10	1	22556163	2894	28.01	4.03	12	0.01	458.00	3187.00	17880	20231220	-28.24	8420	20230412	52.38	14200	-9.65	20240215	12010	6.83	20240130	17880	-28.24	20231220	8420	52.38	20230412	1.90	N	138580	500	112 억		432736	N	N	0	N	00	N
154	20240402	160657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-70	5	-0.54	751687830	58524	110.01	13170	13340	12730	16990	9150	13070	12844.08	2.01	0	-21211	13536	13302	13126	12892	12716	13420	13010	113	3920	500	9140	10	1	22556163	2932	28.38	4.08	12	0.26	458.00	3187.00	17880	20231220	-27.29	8420	20230412	54.39	14200	-8.45	20240215	12010	8.24	20240130	17880	-27.29	20231220	8420	54.39	20230412	1.96	N	138580	500	112 억		453947	N	N	0	N	00	N
155	20240402	150703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	-220	5	-1.68	730235330	56868	106.89	13170	13340	12730	16990	9150	13070	12840.88	2.01	0	-20630	13536	13302	13126	12892	12716	13420	13010	113	3920	500	9140	10	1	22556163	2898	28.06	4.03	12	0.25	458.00	3187.00	17880	20231220	-28.13	8420	20230412	52.61	14200	-9.51	20240215	12010	6.99	20240130	17880	-28.13	20231220	8420	52.61	20230412	1.96	N	138580	500	112 억		453947	N	N	0	N	00	N
156	20240402	140706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	-210	5	-1.61	669444230	52130	97.99	13170	13340	12730	16990	9150	13070	12841.82	2.01	0	-18631	13536	13302	13126	12892	12716	13420	13010	113	3920	500	9140	10	1	22556163	2901	28.08	4.04	12	0.23	458.00	3187.00	17880	20231220	-28.08	8420	20230412	52.73	14200	-9.44	20240215	12010	7.08	20240130	17880	-28.08	20231220	8420	52.73	20230412	1.96	N	138580	500	112 억		453947	N	N	0	N	00	N
157	20240402	130655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-180	5	-1.38	618527290	48164	90.53	13170	13340	12730	16990	9150	13070	12842.11	2.01	0	-18253	13536	13302	13126	12892	12716	13420	13010	113	3920	500	9140	10	1	22556163	2907	28.14	4.04	12	0.21	458.00	3187.00	17880	20231220	-27.91	8420	20230412	53.09	14200	-9.23	20240215	12010	7.33	20240130	17880	-27.91	20231220	8420	53.09	20230412	1.96	N	138580	500	112 억		453947	N	N	0	N	00	N
158	20240402	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-270	5	-2.07	577268120	44948	84.49	13170	13340	12730	16990	9150	13070	12843.02	2.01	0	-16522	13536	13302	13126	12892	12716	13420	13010	113	3920	500	9140	10	1	22556163	2887	27.95	4.02	12	0.20	458.00	3187.00	17880	20231220	-28.41	8420	20230412	52.02	14200	-9.86	20240215	12010	6.58	20240130	17880	-28.41	20231220	8420	52.02	20230412	1.96	N	138580	500	112 억		453947	N	N	0	N	00	N
159	20240402	110657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12730	-340	5	-2.60	536080470	41727	78.43	13170	13340	12730	16990	9150	13070	12847.33	2.01	0	-14133	13536	13302	13126	12892	12716	13420	13010	113	3920	500	9140	10	1	22556163	2871	27.79	3.99	12	0.18	458.00	3187.00	17880	20231220	-28.80	8420	20230412	51.19	14200	-10.35	20240215	12010	6.00	20240130	17880	-28.80	20231220	8420	51.19	20230412	1.96	N	138580	500	112 억		453947	N	N	0	N	00	N
160	20240402	100658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	-250	5	-1.91	315577690	24462	45.98	13170	13340	12820	16990	9150	13070	12900.73	2.01	0	-9910	13536	13302	13126	12892	12716	13420	13010	113	3920	500	9140	10	1	22556163	2892	27.99	4.02	12	0.11	458.00	3187.00	17880	20231220	-28.30	8420	20230412	52.26	14200	-9.72	20240215	12010	6.74	20240130	17880	-28.30	20231220	8420	52.26	20230412	1.96	N	138580	500	112 억		453947	N	N	0	N	00	N
161	20240402	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	0	3	0.00	18228890	1383	2.60	13170	13340	13070	16990	9150	13070	13180.69	2.01	0	-662	13536	13302	13126	12892	12716	13420	13010	113	3920	500	9140	10	1	22556163	2948	28.54	4.10	12	0.01	458.00	3187.00	17880	20231220	-26.90	8420	20230412	55.23	14200	-7.96	20240215	12010	8.83	20240130	17880	-26.90	20231220	8420	55.23	20230412	1.96	N	138580	500	112 억		453947	N	N	0	N	00	N
162	20240401	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	10	2	0.08	693412580	52779	143.38	13060	13360	12950	16970	9150	13060	13138.12	1.91	0	22855	13460	13260	13160	12960	12860	13210	12910	113	3910	500	9140	10	1	22556163	2948	28.54	4.10	12	0.23	458.00	3187.00	17880	20231220	-26.90	8420	20230412	55.23	14200	-7.96	20240215	12010	8.83	20240130	17880	-26.90	20231220	8420	55.23	20230412	1.97	N	138580	500	112 억		431015	N	N	0	N	00	N
163	20240401	150657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13060	0	3	0.00	643697160	48981	133.06	13060	13360	12950	16970	9150	13060	13141.77	1.91	0	21316	13460	13260	13160	12960	12860	13210	12910	113	3910	500	9140	10	1	22556163	2946	28.52	4.10	12	0.22	458.00	3187.00	17880	20231220	-26.96	8420	20230412	55.11	14200	-8.03	20240215	12010	8.74	20240130	17880	-26.96	20231220	8420	55.11	20230412	1.97	N	138580	500	112 억		431015	N	N	0	N	00	N
164	20240401	140653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13060	0	3	0.00	579465280	44068	119.71	13060	13360	12950	16970	9150	13060	13149.34	1.91	0	18485	13460	13260	13160	12960	12860	13210	12910	113	3910	500	9140	10	1	22556163	2946	28.52	4.10	12	0.20	458.00	3187.00	17880	20231220	-26.96	8420	20230412	55.11	14200	-8.03	20240215	12010	8.74	20240130	17880	-26.96	20231220	8420	55.11	20230412	1.97	N	138580	500	112 억		431015	N	N	0	N	00	N
165	20240401	130650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	110	2	0.84	529870000	40278	109.42	13060	13360	12950	16970	9150	13060	13155.32	1.91	0	17965	13460	13260	13160	12960	12860	13210	12910	113	3910	500	9140	10	1	22556163	2971	28.76	4.13	12	0.18	458.00	3187.00	17880	20231220	-26.34	8420	20230412	56.41	14200	-7.25	20240215	12010	9.66	20240130	17880	-26.34	20231220	8420	56.41	20230412	1.97	N	138580	500	112 억		431015	N	N	0	N	00	N
166	20240401	120656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	30	2	0.23	503733420	38285	104.00	13060	13360	12950	16970	9150	13060	13157.46	1.91	0	16332	13460	13260	13160	12960	12860	13210	12910	113	3910	500	9140	10	1	22556163	2953	28.58	4.11	12	0.17	458.00	3187.00	17880	20231220	-26.79	8420	20230412	55.46	14200	-7.82	20240215	12010	8.99	20240130	17880	-26.79	20231220	8420	55.46	20230412	1.97	N	138580	500	112 억		431015	N	N	0	N	00	N
167	20240401	110655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	170	2	1.30	298838890	22778	61.88	13060	13340	12950	16970	9150	13060	13119.63	1.91	0	11336	13460	13260	13160	12960	12860	13210	12910	113	3910	500	9140	10	1	22556163	2984	28.89	4.15	12	0.10	458.00	3187.00	17880	20231220	-26.01	8420	20230412	57.13	14200	-6.83	20240215	12010	10.16	20240130	17880	-26.01	20231220	8420	57.13	20230412	1.97	N	138580	500	112 억		431015	N	N	0	N	00	N
168	20240401	100652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	50	2	0.38	193260530	14799	40.20	13060	13210	12950	16970	9150	13060	13059.03	1.91	0	6934	13460	13260	13160	12960	12860	13210	12910	113	3910	500	9140	10	1	22556163	2957	28.62	4.11	12	0.07	458.00	3187.00	17880	20231220	-26.68	8420	20230412	55.70	14200	-7.68	20240215	12010	9.16	20240130	17880	-26.68	20231220	8420	55.70	20230412	1.97	N	138580	500	112 억		431015	N	N	0	N	00	N
169	20240401	090652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-60	5	-0.46	32787390	2517	6.84	13060	13070	12990	16970	9150	13060	13026.38	1.91	0	-14	13460	13260	13160	12960	12860	13210	12910	113	3910	500	9140	10	1	22556163	2932	28.38	4.08	12	0.01	458.00	3187.00	17880	20231220	-27.29	8420	20230412	54.39	14200	-8.45	20240215	12010	8.24	20240130	17880	-27.29	20231220	8420	54.39	20230412	1.97	N	138580	500	112 억		431015	N	N	0	N	00	N