KissMeData/219420/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	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-110	5	-1.43	836576230	109433	106.34	7710	7800	7560	10010	5390	7700	7644.64	0.58	0	-6771	7793	7746	7673	7626	7553	7760	7640	11	2310	100	4770	10	1	11469507	871	69.63	1.95	12	0.95	109.00	3894.00	10300	20240322	-26.31	4995	20231026	51.95	10300	-26.31	20240322	6080	24.84	20240206	10300	-26.31	20240322	4995	51.95	20231026	4.68	N	219420	100	11 억		66000	N	N	0	N	00	N
3	20240430	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	-130	5	-1.69	809000160	105797	102.81	7710	7800	7560	10010	5390	7700	7646.69	0.58	0	-6489	7793	7746	7673	7626	7553	7760	7640	11	2310	100	4770	10	1	11469507	868	69.45	1.94	12	0.92	109.00	3894.00	10300	20240322	-26.50	4995	20231026	51.55	10300	-26.50	20240322	6080	24.51	20240206	10300	-26.50	20240322	4995	51.55	20231026	4.68	N	219420	100	11 억		66000	N	N	0	N	00	N
4	20240430	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	-100	5	-1.30	641204510	83664	81.30	7710	7800	7590	10010	5390	7700	7664.02	0.58	0	-5771	7793	7746	7673	7626	7553	7760	7640	11	2310	100	4770	10	1	11469507	872	69.72	1.95	12	0.73	109.00	3894.00	10300	20240322	-26.21	4995	20231026	52.15	10300	-26.21	20240322	6080	25.00	20240206	10300	-26.21	20240322	4995	52.15	20231026	4.68	N	219420	100	11 억		66000	N	N	0	N	00	N
5	20240430	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-60	5	-0.78	541458950	70584	68.59	7710	7800	7590	10010	5390	7700	7671.11	0.58	0	-5405	7793	7746	7673	7626	7553	7760	7640	11	2310	100	4770	10	1	11469507	876	70.09	1.96	12	0.62	109.00	3894.00	10300	20240322	-25.83	4995	20231026	52.95	10300	-25.83	20240322	6080	25.66	20240206	10300	-25.83	20240322	4995	52.95	20231026	4.68	N	219420	100	11 억		66000	N	N	0	N	00	N
6	20240430	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	-50	5	-0.65	461051190	60041	58.35	7710	7800	7590	10010	5390	7700	7678.92	0.58	0	-5003	7793	7746	7673	7626	7553	7760	7640	11	2310	100	4770	10	1	11469507	877	70.18	1.96	12	0.52	109.00	3894.00	10300	20240322	-25.73	4995	20231026	53.15	10300	-25.73	20240322	6080	25.82	20240206	10300	-25.73	20240322	4995	53.15	20231026	4.68	N	219420	100	11 억		66000	N	N	0	N	00	N
7	20240430	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	-50	5	-0.65	332252360	43136	41.92	7710	7800	7630	10010	5390	7700	7702.44	0.58	0	-5055	7793	7746	7673	7626	7553	7760	7640	11	2310	100	4770	10	1	11469507	877	70.18	1.96	12	0.38	109.00	3894.00	10300	20240322	-25.73	4995	20231026	53.15	10300	-25.73	20240322	6080	25.82	20240206	10300	-25.73	20240322	4995	53.15	20231026	4.68	N	219420	100	11 억		66000	N	N	0	N	00	N
8	20240430	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-60	5	-0.78	240123840	31083	30.21	7710	7800	7640	10010	5390	7700	7725.29	0.58	0	-2948	7793	7746	7673	7626	7553	7760	7640	11	2310	100	4770	10	1	11469507	876	70.09	1.96	12	0.27	109.00	3894.00	10300	20240322	-25.83	4995	20231026	52.95	10300	-25.83	20240322	6080	25.66	20240206	10300	-25.83	20240322	4995	52.95	20231026	4.68	N	219420	100	11 억		66000	N	N	0	N	00	N
9	20240430	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	30	2	0.39	43318710	5626	5.47	7710	7750	7670	10010	5390	7700	7699.73	0.58	0	-1364	7793	7746	7673	7626	7553	7760	7640	11	2310	100	4770	10	1	11469507	887	70.92	1.99	12	0.05	109.00	3894.00	10300	20240322	-24.95	4995	20231026	54.75	10300	-24.95	20240322	6080	27.14	20240206	10300	-24.95	20240322	4995	54.75	20231026	4.68	N	219420	100	11 억		66000	N	N	0	N	00	N
10	20240429	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	100	2	1.32	775610500	101434	53.06	7700	7720	7600	9880	5320	7600	7646.26	0.54	0	3592	7940	7770	7640	7470	7340	7705	7405	11	2280	100	4710	10	1	11469507	883	70.64	1.98	12	0.88	109.00	3894.00	10300	20240322	-25.24	4995	20231026	54.15	10300	-25.24	20240322	6080	26.64	20240206	10300	-25.24	20240322	4995	54.15	20231026	4.71	N	219420	100	11 억		62068	N	N	0	N	00	N
11	20240429	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	50	2	0.66	702485170	91910	48.08	7700	7720	7600	9880	5320	7600	7643.19	0.54	0	4694	7940	7770	7640	7470	7340	7705	7405	11	2280	100	4710	10	1	11469507	877	70.18	1.96	12	0.80	109.00	3894.00	10300	20240322	-25.73	4995	20231026	53.15	10300	-25.73	20240322	6080	25.82	20240206	10300	-25.73	20240322	4995	53.15	20231026	4.71	N	219420	100	11 억		62068	N	N	0	N	00	N
12	20240429	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	40	2	0.53	595356060	77845	40.72	7700	7720	7600	9880	5320	7600	7647.97	0.54	0	4275	7940	7770	7640	7470	7340	7705	7405	11	2280	100	4710	10	1	11469507	876	70.09	1.96	12	0.68	109.00	3894.00	10300	20240322	-25.83	4995	20231026	52.95	10300	-25.83	20240322	6080	25.66	20240206	10300	-25.83	20240322	4995	52.95	20231026	4.71	N	219420	100	11 억		62068	N	N	0	N	00	N
13	20240429	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	40	2	0.53	509730970	66623	34.85	7700	7720	7600	9880	5320	7600	7650.98	0.54	0	1549	7940	7770	7640	7470	7340	7705	7405	11	2280	100	4710	10	1	11469507	876	70.09	1.96	12	0.58	109.00	3894.00	10300	20240322	-25.83	4995	20231026	52.95	10300	-25.83	20240322	6080	25.66	20240206	10300	-25.83	20240322	4995	52.95	20231026	4.71	N	219420	100	11 억		62068	N	N	0	N	00	N
14	20240429	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	60	2	0.79	403719120	52749	27.60	7700	7720	7600	9880	5320	7600	7653.59	0.54	0	-1402	7940	7770	7640	7470	7340	7705	7405	11	2280	100	4710	10	1	11469507	879	70.28	1.97	12	0.46	109.00	3894.00	10300	20240322	-25.63	4995	20231026	53.35	10300	-25.63	20240322	6080	25.99	20240206	10300	-25.63	20240322	4995	53.35	20231026	4.71	N	219420	100	11 억		62068	N	N	0	N	00	N
15	20240429	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	20	2	0.26	318150610	41570	21.75	7700	7720	7600	9880	5320	7600	7653.37	0.54	0	-17	7940	7770	7640	7470	7340	7705	7405	11	2280	100	4710	10	1	11469507	874	69.91	1.96	12	0.36	109.00	3894.00	10300	20240322	-26.02	4995	20231026	52.55	10300	-26.02	20240322	6080	25.33	20240206	10300	-26.02	20240322	4995	52.55	20231026	4.71	N	219420	100	11 억		62068	N	N	0	N	00	N
16	20240429	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	70	2	0.92	259697560	33922	17.75	7700	7720	7600	9880	5320	7600	7655.73	0.54	0	-1046	7940	7770	7640	7470	7340	7705	7405	11	2280	100	4710	10	1	11469507	880	70.37	1.97	12	0.30	109.00	3894.00	10300	20240322	-25.53	4995	20231026	53.55	10300	-25.53	20240322	6080	26.15	20240206	10300	-25.53	20240322	4995	53.55	20231026	4.71	N	219420	100	11 억		62068	N	N	0	N	00	N
17	20240429	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	30	2	0.39	121962790	15938	8.34	7700	7710	7600	9880	5320	7600	7652.33	0.54	0	-6020	7940	7770	7640	7470	7340	7705	7405	11	2280	100	4710	10	1	11469507	875	70.00	1.96	12	0.14	109.00	3894.00	10300	20240322	-25.92	4995	20231026	52.75	10300	-25.92	20240322	6080	25.49	20240206	10300	-25.92	20240322	4995	52.75	20231026	4.71	N	219420	100	11 억		62068	N	N	0	N	00	N
18	20240426	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	120	2	1.60	1438467070	188287	135.46	7660	7810	7510	9720	5240	7480	7640.01	0.59	0	-4636	7786	7632	7536	7382	7286	7585	7335	11	2240	100	4630	10	1	11469507	872	69.72	1.95	12	1.64	109.00	3894.00	10300	20240322	-26.21	4995	20231026	52.15	10300	-26.21	20240322	6080	25.00	20240206	10300	-26.21	20240322	4995	52.15	20231026	4.80	N	219420	100	11 억		67611	N	N	0	N	00	N
19	20240426	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	90	2	1.20	1298563800	169776	122.14	7660	7810	7540	9720	5240	7480	7648.73	0.59	0	-3123	7786	7632	7536	7382	7286	7585	7335	11	2240	100	4630	10	1	11469507	868	69.45	1.94	12	1.48	109.00	3894.00	10300	20240322	-26.50	4995	20231026	51.55	10300	-26.50	20240322	6080	24.51	20240206	10300	-26.50	20240322	4995	51.55	20231026	4.80	N	219420	100	11 억		67611	N	N	0	N	00	N
20	20240426	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	90	2	1.20	1204196330	157291	113.16	7660	7810	7540	9720	5240	7480	7655.89	0.59	0	-2739	7786	7632	7536	7382	7286	7585	7335	11	2240	100	4630	10	1	11469507	868	69.45	1.94	12	1.37	109.00	3894.00	10300	20240322	-26.50	4995	20231026	51.55	10300	-26.50	20240322	6080	24.51	20240206	10300	-26.50	20240322	4995	51.55	20231026	4.80	N	219420	100	11 억		67611	N	N	0	N	00	N
21	20240426	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	80	2	1.07	1129299590	147372	106.02	7660	7810	7550	9720	5240	7480	7662.97	0.59	0	-1173	7786	7632	7536	7382	7286	7585	7335	11	2240	100	4630	10	1	11469507	867	69.36	1.94	12	1.28	109.00	3894.00	10300	20240322	-26.60	4995	20231026	51.35	10300	-26.60	20240322	6080	24.34	20240206	10300	-26.60	20240322	4995	51.35	20231026	4.80	N	219420	100	11 억		67611	N	N	0	N	00	N
22	20240426	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	130	2	1.74	1017102700	132594	95.39	7660	7810	7550	9720	5240	7480	7670.86	0.59	0	1294	7786	7632	7536	7382	7286	7585	7335	11	2240	100	4630	10	1	11469507	873	69.82	1.95	12	1.16	109.00	3894.00	10300	20240322	-26.12	4995	20231026	52.35	10300	-26.12	20240322	6080	25.16	20240206	10300	-26.12	20240322	4995	52.35	20231026	4.80	N	219420	100	11 억		67611	N	N	0	N	00	N
23	20240426	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	160	2	2.14	954553860	124382	89.48	7660	7810	7550	9720	5240	7480	7674.43	0.59	0	4390	7786	7632	7536	7382	7286	7585	7335	11	2240	100	4630	10	1	11469507	876	70.09	1.96	12	1.08	109.00	3894.00	10300	20240322	-25.83	4995	20231026	52.95	10300	-25.83	20240322	6080	25.66	20240206	10300	-25.83	20240322	4995	52.95	20231026	4.80	N	219420	100	11 억		67611	N	N	0	N	00	N
24	20240426	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	150	2	2.01	803938650	104587	75.24	7660	7810	7550	9720	5240	7480	7686.87	0.59	0	14380	7786	7632	7536	7382	7286	7585	7335	11	2240	100	4630	10	1	11469507	875	70.00	1.96	12	0.91	109.00	3894.00	10300	20240322	-25.92	4995	20231026	52.75	10300	-25.92	20240322	6080	25.49	20240206	10300	-25.92	20240322	4995	52.75	20231026	4.80	N	219420	100	11 억		67611	N	N	0	N	00	N
25	20240426	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	80	2	1.07	164895530	21744	15.64	7660	7660	7550	9720	5240	7480	7583.68	0.59	0	3579	7786	7632	7536	7382	7286	7585	7335	11	2240	100	4630	10	1	11469507	867	69.36	1.94	12	0.19	109.00	3894.00	10300	20240322	-26.60	4995	20231026	51.35	10300	-26.60	20240322	6080	24.34	20240206	10300	-26.60	20240322	4995	51.35	20231026	4.80	N	219420	100	11 억		67611	N	N	0	N	00	N
26	20240425	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-130	5	-1.71	1036236180	138137	55.89	7540	7690	7440	9890	5330	7610	7501.42	0.96	0	-42398	7976	7792	7666	7482	7356	7885	7575	11	2280	100	4710	10	1	11469507	858	68.62	1.92	12	1.20	109.00	3894.00	10300	20240322	-27.38	4995	20231026	49.75	10300	-27.38	20240322	6080	23.03	20240206	10300	-27.38	20240322	4995	49.75	20231026	4.63	N	219420	100	11 억		109545	N	N	0	N	00	N
27	20240425	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	-90	5	-1.18	977922720	130348	52.74	7540	7690	7440	9890	5330	7610	7502.30	0.96	0	-39095	7976	7792	7666	7482	7356	7885	7575	11	2280	100	4710	10	1	11469507	863	68.99	1.93	12	1.14	109.00	3894.00	10300	20240322	-26.99	4995	20231026	50.55	10300	-26.99	20240322	6080	23.68	20240206	10300	-26.99	20240322	4995	50.55	20231026	4.63	N	219420	100	11 억		109545	N	N	0	N	00	N
28	20240425	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-130	5	-1.71	886267500	118073	47.77	7540	7690	7440	9890	5330	7610	7505.99	0.96	0	-37032	7976	7792	7666	7482	7356	7885	7575	11	2280	100	4710	10	1	11469507	858	68.62	1.92	12	1.03	109.00	3894.00	10300	20240322	-27.38	4995	20231026	49.75	10300	-27.38	20240322	6080	23.03	20240206	10300	-27.38	20240322	4995	49.75	20231026	4.63	N	219420	100	11 억		109545	N	N	0	N	00	N
29	20240425	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	-150	5	-1.97	820171390	109210	44.19	7540	7690	7440	9890	5330	7610	7509.93	0.96	0	-36654	7976	7792	7666	7482	7356	7885	7575	11	2280	100	4710	10	1	11469507	856	68.44	1.92	12	0.95	109.00	3894.00	10300	20240322	-27.57	4995	20231026	49.35	10300	-27.57	20240322	6080	22.70	20240206	10300	-27.57	20240322	4995	49.35	20231026	4.63	N	219420	100	11 억		109545	N	N	0	N	00	N
30	20240425	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-130	5	-1.71	651552740	86608	35.04	7540	7690	7450	9890	5330	7610	7522.89	0.96	0	-28036	7976	7792	7666	7482	7356	7885	7575	11	2280	100	4710	10	1	11469507	858	68.62	1.92	12	0.76	109.00	3894.00	10300	20240322	-27.38	4995	20231026	49.75	10300	-27.38	20240322	6080	23.03	20240206	10300	-27.38	20240322	4995	49.75	20231026	4.63	N	219420	100	11 억		109545	N	N	0	N	00	N
31	20240425	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	-80	5	-1.05	568038310	75433	30.52	7540	7690	7450	9890	5330	7610	7530.24	0.96	0	-26411	7976	7792	7666	7482	7356	7885	7575	11	2280	100	4710	10	1	11469507	864	69.08	1.93	12	0.66	109.00	3894.00	10300	20240322	-26.89	4995	20231026	50.75	10300	-26.89	20240322	6080	23.85	20240206	10300	-26.89	20240322	4995	50.75	20231026	4.63	N	219420	100	11 억		109545	N	N	0	N	00	N
32	20240425	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-20	5	-0.26	417895290	55446	22.43	7540	7690	7450	9890	5330	7610	7536.82	0.96	0	-16053	7976	7792	7666	7482	7356	7885	7575	11	2280	100	4710	10	1	11469507	871	69.63	1.95	12	0.48	109.00	3894.00	10300	20240322	-26.31	4995	20231026	51.95	10300	-26.31	20240322	6080	24.84	20240206	10300	-26.31	20240322	4995	51.95	20231026	4.63	N	219420	100	11 억		109545	N	N	0	N	00	N
33	20240425	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-110	5	-1.45	82003110	10923	4.42	7540	7550	7460	9890	5330	7610	7506.24	0.96	0	-2202	7976	7792	7666	7482	7356	7885	7575	11	2280	100	4710	10	1	11469507	860	68.81	1.93	12	0.10	109.00	3894.00	10300	20240322	-27.18	4995	20231026	50.15	10300	-27.18	20240322	6080	23.36	20240206	10300	-27.18	20240322	4995	50.15	20231026	4.63	N	219420	100	11 억		109545	N	N	0	N	00	N
34	20240424	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	240	2	3.26	1885814620	245117	124.93	7590	7850	7540	9580	5160	7370	7693.83	0.40	0	59376	7796	7582	7466	7252	7136	7525	7195	11	2210	100	4560	10	1	11469507	873	69.82	1.95	12	2.14	109.00	3894.00	10300	20240322	-26.12	4995	20231026	52.35	10300	-26.12	20240322	6080	25.16	20240206	10300	-26.12	20240322	4995	52.35	20231026	4.74	N	219420	100	11 억		46202	N	N	0	N	00	N
35	20240424	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	200	2	2.71	1748144020	226943	115.67	7590	7850	7540	9580	5160	7370	7703.08	0.40	0	48226	7796	7582	7466	7252	7136	7525	7195	11	2210	100	4560	10	1	11469507	868	69.45	1.94	12	1.98	109.00	3894.00	10300	20240322	-26.50	4995	20231026	51.55	10300	-26.50	20240322	6080	24.51	20240206	10300	-26.50	20240322	4995	51.55	20231026	4.74	N	219420	100	11 억		46202	N	N	0	N	00	N
36	20240424	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	360	2	4.88	1482425220	192038	97.88	7590	7850	7590	9580	5160	7370	7719.53	0.40	0	42636	7796	7582	7466	7252	7136	7525	7195	11	2210	100	4560	10	1	11469507	887	70.92	1.99	12	1.67	109.00	3894.00	10300	20240322	-24.95	4995	20231026	54.75	10300	-24.95	20240322	6080	27.14	20240206	10300	-24.95	20240322	4995	54.75	20231026	4.74	N	219420	100	11 억		46202	N	N	0	N	00	N
37	20240424	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	370	2	5.02	1401640460	181580	92.55	7590	7850	7590	9580	5160	7370	7719.23	0.40	0	40253	7796	7582	7466	7252	7136	7525	7195	11	2210	100	4560	10	1	11469507	888	71.01	1.99	12	1.58	109.00	3894.00	10300	20240322	-24.85	4995	20231026	54.95	10300	-24.85	20240322	6080	27.30	20240206	10300	-24.85	20240322	4995	54.95	20231026	4.74	N	219420	100	11 억		46202	N	N	0	N	00	N
38	20240424	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	410	2	5.56	1254120690	162578	82.86	7590	7850	7590	9580	5160	7370	7714.07	0.40	0	34820	7796	7582	7466	7252	7136	7525	7195	11	2210	100	4560	10	1	11469507	892	71.38	2.00	12	1.42	109.00	3894.00	10300	20240322	-24.47	4995	20231026	55.76	10300	-24.47	20240322	6080	27.96	20240206	10300	-24.47	20240322	4995	55.76	20231026	4.74	N	219420	100	11 억		46202	N	N	0	N	00	N
39	20240424	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	350	2	4.75	927560210	120618	61.47	7590	7790	7590	9580	5160	7370	7690.20	0.40	0	22768	7796	7582	7466	7252	7136	7525	7195	11	2210	100	4560	10	1	11469507	885	70.83	1.98	12	1.05	109.00	3894.00	10300	20240322	-25.05	4995	20231026	54.55	10300	-25.05	20240322	6080	26.97	20240206	10300	-25.05	20240322	4995	54.55	20231026	4.74	N	219420	100	11 억		46202	N	N	0	N	00	N
40	20240424	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	330	2	4.48	687152590	89483	45.61	7590	7790	7590	9580	5160	7370	7679.31	0.40	0	16494	7796	7582	7466	7252	7136	7525	7195	11	2210	100	4560	10	1	11469507	883	70.64	1.98	12	0.78	109.00	3894.00	10300	20240322	-25.24	4995	20231026	54.15	10300	-25.24	20240322	6080	26.64	20240206	10300	-25.24	20240322	4995	54.15	20231026	4.74	N	219420	100	11 억		46202	N	N	0	N	00	N
41	20240424	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	310	2	4.21	274499170	35788	18.24	7590	7790	7590	9580	5160	7370	7670.57	0.40	0	-1500	7796	7582	7466	7252	7136	7525	7195	11	2210	100	4560	10	1	11469507	881	70.46	1.97	12	0.31	109.00	3894.00	10300	20240322	-25.44	4995	20231026	53.75	10300	-25.44	20240322	6080	26.32	20240206	10300	-25.44	20240322	4995	53.75	20231026	4.74	N	219420	100	11 억		46202	N	N	0	N	00	N
42	20240423	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-30	5	-0.41	1407881640	188599	90.07	7550	7680	7350	9620	5180	7400	7465.18	0.52	0	-13138	7766	7582	7456	7272	7146	7520	7210	11	2220	100	4580	10	1	11469507	845	67.61	1.89	12	1.64	109.00	3894.00	10300	20240322	-28.45	4995	20231026	47.55	10300	-28.45	20240322	6080	21.22	20240206	10300	-28.45	20240322	4995	47.55	20231026	4.84	N	219420	100	11 억		59546	N	N	0	N	00	N
43	20240423	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	0	3	0.00	1296492990	173498	82.86	7550	7680	7350	9620	5180	7400	7472.67	0.52	0	-13234	7766	7582	7456	7272	7146	7520	7210	11	2220	100	4580	10	1	11469507	849	67.89	1.90	12	1.51	109.00	3894.00	10300	20240322	-28.16	4995	20231026	48.15	10300	-28.16	20240322	6080	21.71	20240206	10300	-28.16	20240322	4995	48.15	20231026	4.84	N	219420	100	11 억		59546	N	N	0	N	00	N
44	20240423	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	0	3	0.00	1064293590	142550	68.08	7550	7680	7350	9620	5180	7400	7466.11	0.52	0	-12298	7766	7582	7456	7272	7146	7520	7210	11	2220	100	4580	10	1	11469507	849	67.89	1.90	12	1.24	109.00	3894.00	10300	20240322	-28.16	4995	20231026	48.15	10300	-28.16	20240322	6080	21.71	20240206	10300	-28.16	20240322	4995	48.15	20231026	4.84	N	219420	100	11 억		59546	N	N	0	N	00	N
45	20240423	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-20	5	-0.27	935319010	125096	59.74	7550	7680	7350	9620	5180	7400	7476.81	0.52	0	-10774	7766	7582	7456	7272	7146	7520	7210	11	2220	100	4580	10	1	11469507	846	67.71	1.90	12	1.09	109.00	3894.00	10300	20240322	-28.35	4995	20231026	47.75	10300	-28.35	20240322	6080	21.38	20240206	10300	-28.35	20240322	4995	47.75	20231026	4.84	N	219420	100	11 억		59546	N	N	0	N	00	N
46	20240423	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	40	2	0.54	874547020	116871	55.81	7550	7680	7350	9620	5180	7400	7483.01	0.52	0	-10566	7766	7582	7456	7272	7146	7520	7210	11	2220	100	4580	10	1	11469507	853	68.26	1.91	12	1.02	109.00	3894.00	10300	20240322	-27.77	4995	20231026	48.95	10300	-27.77	20240322	6080	22.37	20240206	10300	-27.77	20240322	4995	48.95	20231026	4.84	N	219420	100	11 억		59546	N	N	0	N	00	N
47	20240423	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-20	5	-0.27	833164910	111287	53.15	7550	7680	7350	9620	5180	7400	7486.63	0.52	0	-9177	7766	7582	7456	7272	7146	7520	7210	11	2220	100	4580	10	1	11469507	846	67.71	1.90	12	0.97	109.00	3894.00	10300	20240322	-28.35	4995	20231026	47.75	10300	-28.35	20240322	6080	21.38	20240206	10300	-28.35	20240322	4995	47.75	20231026	4.84	N	219420	100	11 억		59546	N	N	0	N	00	N
48	20240423	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	30	2	0.41	624980770	83242	39.75	7550	7680	7410	9620	5180	7400	7508.00	0.52	0	2293	7766	7582	7456	7272	7146	7520	7210	11	2220	100	4580	10	1	11469507	852	68.17	1.91	12	0.73	109.00	3894.00	10300	20240322	-27.86	4995	20231026	48.75	10300	-27.86	20240322	6080	22.20	20240206	10300	-27.86	20240322	4995	48.75	20231026	4.84	N	219420	100	11 억		59546	N	N	0	N	00	N
49	20240423	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	200	2	2.70	162175720	21356	10.20	7550	7680	7490	9620	5180	7400	7593.93	0.52	0	2294	7766	7582	7456	7272	7146	7520	7210	11	2220	100	4580	10	1	11469507	872	69.72	1.95	12	0.19	109.00	3894.00	10300	20240322	-26.21	4995	20231026	52.15	10300	-26.21	20240322	6080	25.00	20240206	10300	-26.21	20240322	4995	52.15	20231026	4.84	N	219420	100	11 억		59546	N	N	0	N	00	N
50	20240422	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-160	5	-2.12	1516127590	204268	61.13	7530	7640	7330	9820	5300	7560	7422.32	0.62	0	-11376	8253	7906	7693	7346	7133	7800	7240	11	2260	100	4680	10	1	11469507	849	67.89	1.90	12	1.78	109.00	3894.00	10300	20240322	-28.16	4995	20231026	48.15	10300	-28.16	20240322	6080	21.71	20240206	10300	-28.16	20240322	4995	48.15	20231026	4.93	N	219420	100	11 억		71022	N	N	0	N	00	N
51	20240422	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-160	5	-2.12	1476415340	198902	59.52	7530	7640	7330	9820	5300	7560	7422.83	0.62	0	-13977	8253	7906	7693	7346	7133	7800	7240	11	2260	100	4680	10	1	11469507	849	67.89	1.90	12	1.73	109.00	3894.00	10300	20240322	-28.16	4995	20231026	48.15	10300	-28.16	20240322	6080	21.71	20240206	10300	-28.16	20240322	4995	48.15	20231026	4.93	N	219420	100	11 억		71022	N	N	0	N	00	N
52	20240422	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-180	5	-2.38	1258876560	169378	50.69	7530	7640	7350	9820	5300	7560	7432.35	0.62	0	-20819	8253	7906	7693	7346	7133	7800	7240	11	2260	100	4680	10	1	11469507	846	67.71	1.90	12	1.48	109.00	3894.00	10300	20240322	-28.35	4995	20231026	47.75	10300	-28.35	20240322	6080	21.38	20240206	10300	-28.35	20240322	4995	47.75	20231026	4.93	N	219420	100	11 억		71022	N	N	0	N	00	N
53	20240422	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-190	5	-2.51	1156244270	155476	46.53	7530	7640	7350	9820	5300	7560	7436.80	0.62	0	-17123	8253	7906	7693	7346	7133	7800	7240	11	2260	100	4680	10	1	11469507	845	67.61	1.89	12	1.36	109.00	3894.00	10300	20240322	-28.45	4995	20231026	47.55	10300	-28.45	20240322	6080	21.22	20240206	10300	-28.45	20240322	4995	47.55	20231026	4.93	N	219420	100	11 억		71022	N	N	0	N	00	N
54	20240422	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-180	5	-2.38	1015424080	136362	40.81	7530	7640	7360	9820	5300	7560	7446.53	0.62	0	-15580	8253	7906	7693	7346	7133	7800	7240	11	2260	100	4680	10	1	11469507	846	67.71	1.90	12	1.19	109.00	3894.00	10300	20240322	-28.35	4995	20231026	47.75	10300	-28.35	20240322	6080	21.38	20240206	10300	-28.35	20240322	4995	47.75	20231026	4.93	N	219420	100	11 억		71022	N	N	0	N	00	N
55	20240422	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-180	5	-2.38	859361490	115224	34.48	7530	7640	7370	9820	5300	7560	7458.18	0.62	0	-15035	8253	7906	7693	7346	7133	7800	7240	11	2260	100	4680	10	1	11469507	846	67.71	1.90	12	1.00	109.00	3894.00	10300	20240322	-28.35	4995	20231026	47.75	10300	-28.35	20240322	6080	21.38	20240206	10300	-28.35	20240322	4995	47.75	20231026	4.93	N	219420	100	11 억		71022	N	N	0	N	00	N
56	20240422	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	-50	5	-0.66	537307680	71757	21.47	7530	7640	7400	9820	5300	7560	7487.88	0.62	0	-503	8253	7906	7693	7346	7133	7800	7240	11	2260	100	4680	10	1	11469507	861	68.90	1.93	12	0.63	109.00	3894.00	10300	20240322	-27.09	4995	20231026	50.35	10300	-27.09	20240322	6080	23.52	20240206	10300	-27.09	20240322	4995	50.35	20231026	4.93	N	219420	100	11 억		71022	N	N	0	N	00	N
57	20240422	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-80	5	-1.06	113541680	15069	4.51	7530	7620	7450	9820	5300	7560	7534.78	0.62	0	492	8253	7906	7693	7346	7133	7800	7240	11	2260	100	4680	10	1	11469507	858	68.62	1.92	12	0.13	109.00	3894.00	10300	20240322	-27.38	4995	20231026	49.75	10300	-27.38	20240322	6080	23.03	20240206	10300	-27.38	20240322	4995	49.75	20231026	4.93	N	219420	100	11 억		71022	N	N	0	N	00	N
58	20240419	160913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	-470	5	-5.85	2553310660	332784	143.77	8030	8040	7480	10430	5630	8030	7672.44	0.85	0	-26733	8416	8222	7966	7772	7516	8320	7870	11	2400	100	4970	10	1	11469507	867	69.36	1.94	12	2.90	109.00	3894.00	10300	20240322	-26.60	4995	20231026	51.35	10300	-26.60	20240322	6080	24.34	20240206	10300	-26.60	20240322	4995	51.35	20231026	5.02	N	219420	100	11 억		97966	N	N	0	N	00	N
59	20240419	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-450	5	-5.60	2462269390	320758	138.58	8030	8040	7480	10430	5630	8030	7676.25	0.85	0	-27113	8416	8222	7966	7772	7516	8320	7870	11	2400	100	4970	10	1	11469507	869	69.54	1.95	12	2.80	109.00	3894.00	10300	20240322	-26.41	4995	20231026	51.75	10300	-26.41	20240322	6080	24.67	20240206	10300	-26.41	20240322	4995	51.75	20231026	5.02	N	219420	100	11 억		97966	N	N	0	N	00	N
60	20240419	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-390	5	-4.86	2241496770	291712	126.03	8030	8040	7480	10430	5630	8030	7683.77	0.85	0	-21425	8416	8222	7966	7772	7516	8320	7870	11	2400	100	4970	10	1	11469507	876	70.09	1.96	12	2.54	109.00	3894.00	10300	20240322	-25.83	4995	20231026	52.95	10300	-25.83	20240322	6080	25.66	20240206	10300	-25.83	20240322	4995	52.95	20231026	5.02	N	219420	100	11 억		97966	N	N	0	N	00	N
61	20240419	130913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-390	5	-4.86	2078184390	270294	116.78	8030	8040	7480	10430	5630	8030	7688.43	0.85	0	-15914	8416	8222	7966	7772	7516	8320	7870	11	2400	100	4970	10	1	11469507	876	70.09	1.96	12	2.36	109.00	3894.00	10300	20240322	-25.83	4995	20231026	52.95	10300	-25.83	20240322	6080	25.66	20240206	10300	-25.83	20240322	4995	52.95	20231026	5.02	N	219420	100	11 억		97966	N	N	0	N	00	N
62	20240419	120909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	-510	5	-6.35	1746853620	226489	97.85	8030	8040	7480	10430	5630	8030	7712.55	0.85	0	-15654	8416	8222	7966	7772	7516	8320	7870	11	2400	100	4970	10	1	11469507	863	68.99	1.93	12	1.97	109.00	3894.00	10300	20240322	-26.99	4995	20231026	50.55	10300	-26.99	20240322	6080	23.68	20240206	10300	-26.99	20240322	4995	50.55	20231026	5.02	N	219420	100	11 억		97966	N	N	0	N	00	N
63	20240419	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	-400	5	-4.98	1156450670	148235	64.04	8030	8040	7610	10430	5630	8030	7801.25	0.85	0	-31137	8416	8222	7966	7772	7516	8320	7870	11	2400	100	4970	10	1	11469507	875	70.00	1.96	12	1.29	109.00	3894.00	10300	20240322	-25.92	4995	20231026	52.75	10300	-25.92	20240322	6080	25.49	20240206	10300	-25.92	20240322	4995	52.75	20231026	5.02	N	219420	100	11 억		97966	N	N	0	N	00	N
64	20240419	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-160	5	-1.99	472221470	59810	25.84	8030	8040	7810	10430	5630	8030	7895.04	0.85	0	-2228	8416	8222	7966	7772	7516	8320	7870	11	2400	100	4970	10	1	11469507	903	72.20	2.02	12	0.52	109.00	3894.00	10300	20240322	-23.59	4995	20231026	57.56	10300	-23.59	20240322	6080	29.44	20240206	10300	-23.59	20240322	4995	57.56	20231026	5.02	N	219420	100	11 억		97966	N	N	0	N	00	N
65	20240419	090908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	-90	5	-1.12	109732970	13727	5.93	8030	8040	7910	10430	5630	8030	7993.58	0.85	0	-1392	8416	8222	7966	7772	7516	8320	7870	11	2400	100	4970	10	1	11469507	911	72.84	2.04	12	0.12	109.00	3894.00	10300	20240322	-22.91	4995	20231026	58.96	10300	-22.91	20240322	6080	30.59	20240206	10300	-22.91	20240322	4995	58.96	20231026	5.02	N	219420	100	11 억		97966	N	N	0	N	00	N
66	20240418	160910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	130	2	1.65	1841731880	229315	87.00	7820	8160	7710	10270	5530	7900	8031.50	0.66	0	22284	8266	8082	7896	7712	7526	8175	7805	11	2370	100	4890	10	1	11469507	921	73.67	2.06	12	2.00	109.00	3894.00	10300	20240322	-22.04	4995	20231026	60.76	10300	-22.04	20240322	6080	32.07	20240206	10300	-22.04	20240322	4995	60.76	20231026	5.45	N	219420	100	11 억		76201	N	N	0	N	00	N
67	20240418	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	140	2	1.77	1711803500	213134	80.86	7820	8160	7710	10270	5530	7900	8031.63	0.66	0	18238	8266	8082	7896	7712	7526	8175	7805	11	2370	100	4890	10	1	11469507	922	73.76	2.06	12	1.86	109.00	3894.00	10300	20240322	-21.94	4995	20231026	60.96	10300	-21.94	20240322	6080	32.24	20240206	10300	-21.94	20240322	4995	60.96	20231026	5.45	N	219420	100	11 억		76201	N	N	0	N	00	N
68	20240418	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	110	2	1.39	1554020350	193503	73.42	7820	8160	7710	10270	5530	7900	8031.04	0.66	0	22878	8266	8082	7896	7712	7526	8175	7805	11	2370	100	4890	10	1	11469507	919	73.49	2.06	12	1.69	109.00	3894.00	10300	20240322	-22.23	4995	20231026	60.36	10300	-22.23	20240322	6080	31.74	20240206	10300	-22.23	20240322	4995	60.36	20231026	5.45	N	219420	100	11 억		76201	N	N	0	N	00	N
69	20240418	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	130	2	1.65	1462453660	182116	69.10	7820	8160	7710	10270	5530	7900	8030.40	0.66	0	25901	8266	8082	7896	7712	7526	8175	7805	11	2370	100	4890	10	1	11469507	921	73.67	2.06	12	1.59	109.00	3894.00	10300	20240322	-22.04	4995	20231026	60.76	10300	-22.04	20240322	6080	32.07	20240206	10300	-22.04	20240322	4995	60.76	20231026	5.45	N	219420	100	11 억		76201	N	N	0	N	00	N
70	20240418	120907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	200	2	2.53	1296300650	161553	61.29	7820	8160	7710	10270	5530	7900	8024.06	0.66	0	28275	8266	8082	7896	7712	7526	8175	7805	11	2370	100	4890	10	1	11469507	929	74.31	2.08	12	1.41	109.00	3894.00	10300	20240322	-21.36	4995	20231026	62.16	10300	-21.36	20240322	6080	33.22	20240206	10300	-21.36	20240322	4995	62.16	20231026	5.45	N	219420	100	11 억		76201	N	N	0	N	00	N
71	20240418	110911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	140	2	1.77	1122570990	140021	53.12	7820	8160	7710	10270	5530	7900	8017.23	0.66	0	25583	8266	8082	7896	7712	7526	8175	7805	11	2370	100	4890	10	1	11469507	922	73.76	2.06	12	1.22	109.00	3894.00	10300	20240322	-21.94	4995	20231026	60.96	10300	-21.94	20240322	6080	32.24	20240206	10300	-21.94	20240322	4995	60.96	20231026	5.45	N	219420	100	11 억		76201	N	N	0	N	00	N
72	20240418	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	120	2	1.52	628235670	78855	29.92	7820	8130	7710	10270	5530	7900	7967.04	0.66	0	19001	8266	8082	7896	7712	7526	8175	7805	11	2370	100	4890	10	1	11469507	920	73.58	2.06	12	0.69	109.00	3894.00	10300	20240322	-22.14	4995	20231026	60.56	10300	-22.14	20240322	6080	31.91	20240206	10300	-22.14	20240322	4995	60.56	20231026	5.45	N	219420	100	11 억		76201	N	N	0	N	00	N
73	20240418	090907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-30	5	-0.38	159073090	20399	7.74	7820	7870	7710	10270	5530	7900	7797.68	0.66	0	3918	8266	8082	7896	7712	7526	8175	7805	11	2370	100	4890	10	1	11469507	903	72.20	2.02	12	0.18	109.00	3894.00	10300	20240322	-23.59	4995	20231026	57.56	10300	-23.59	20240322	6080	29.44	20240206	10300	-23.59	20240322	4995	57.56	20231026	5.45	N	219420	100	11 억		76201	N	N	0	N	00	N
74	20240417	160900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	170	2	2.20	2039458420	259006	57.20	7890	8080	7710	10040	5420	7730	7874.14	0.78	0	-12694	8430	8080	7890	7540	7350	7985	7445	11	2310	100	4790	10	1	11469507	906	72.48	2.03	12	2.26	109.00	3894.00	10300	20240322	-23.30	4995	20231026	58.16	10300	-23.30	20240322	6080	29.93	20240206	10300	-23.30	20240322	4995	58.16	20231026	5.68	N	219420	100	11 억		88925	N	N	0	N	00	N
75	20240417	150915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	160	2	2.07	1855501420	235621	52.04	7890	8080	7710	10040	5420	7730	7874.94	0.78	0	-15865	8430	8080	7890	7540	7350	7985	7445	11	2310	100	4790	10	1	11469507	905	72.39	2.03	12	2.05	109.00	3894.00	10300	20240322	-23.40	4995	20231026	57.96	10300	-23.40	20240322	6080	29.77	20240206	10300	-23.40	20240322	4995	57.96	20231026	5.68	N	219420	100	11 억		88925	N	N	0	N	00	N
76	20240417	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	160	2	2.07	1301299280	166034	36.67	7890	7950	7710	10040	5420	7730	7837.55	0.78	0	-18194	8430	8080	7890	7540	7350	7985	7445	11	2310	100	4790	10	1	11469507	905	72.39	2.03	12	1.45	109.00	3894.00	10300	20240322	-23.40	4995	20231026	57.96	10300	-23.40	20240322	6080	29.77	20240206	10300	-23.40	20240322	4995	57.96	20231026	5.68	N	219420	100	11 억		88925	N	N	0	N	00	N
77	20240417	130911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	100	2	1.29	1128860460	144157	31.84	7890	7950	7710	10040	5420	7730	7830.77	0.78	0	-14438	8430	8080	7890	7540	7350	7985	7445	11	2310	100	4790	10	1	11469507	898	71.83	2.01	12	1.26	109.00	3894.00	10300	20240322	-23.98	4995	20231026	56.76	10300	-23.98	20240322	6080	28.78	20240206	10300	-23.98	20240322	4995	56.76	20231026	5.68	N	219420	100	11 억		88925	N	N	0	N	00	N
78	20240417	120913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	80	2	1.03	1013562820	129407	28.58	7890	7950	7710	10040	5420	7730	7832.36	0.78	0	-12847	8430	8080	7890	7540	7350	7985	7445	11	2310	100	4790	10	1	11469507	896	71.65	2.01	12	1.13	109.00	3894.00	10300	20240322	-24.17	4995	20231026	56.36	10300	-24.17	20240322	6080	28.45	20240206	10300	-24.17	20240322	4995	56.36	20231026	5.68	N	219420	100	11 억		88925	N	N	0	N	00	N
79	20240417	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	50	2	0.65	873677140	111480	24.62	7890	7950	7710	10040	5420	7730	7837.08	0.78	0	-6368	8430	8080	7890	7540	7350	7985	7445	11	2310	100	4790	10	1	11469507	892	71.38	2.00	12	0.97	109.00	3894.00	10300	20240322	-24.47	4995	20231026	55.76	10300	-24.47	20240322	6080	27.96	20240206	10300	-24.47	20240322	4995	55.76	20231026	5.68	N	219420	100	11 억		88925	N	N	0	N	00	N
80	20240417	100907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	130	2	1.68	621336600	78951	17.44	7890	7950	7730	10040	5420	7730	7869.90	0.78	0	-4988	8430	8080	7890	7540	7350	7985	7445	11	2310	100	4790	10	1	11469507	902	72.11	2.02	12	0.69	109.00	3894.00	10300	20240322	-23.69	4995	20231026	57.36	10300	-23.69	20240322	6080	29.28	20240206	10300	-23.69	20240322	4995	57.36	20231026	5.68	N	219420	100	11 억		88925	N	N	0	N	00	N
81	20240417	090904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	120	2	1.55	159627220	20397	4.50	7890	7910	7730	10040	5420	7730	7826.01	0.78	0	-2527	8430	8080	7890	7540	7350	7985	7445	11	2310	100	4790	10	1	11469507	900	72.02	2.02	12	0.18	109.00	3894.00	10300	20240322	-23.79	4995	20231026	57.16	10300	-23.79	20240322	6080	29.11	20240206	10300	-23.79	20240322	4995	57.16	20231026	5.68	N	219420	100	11 억		88925	N	N	0	N	00	N
82	20240416	160908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-510	5	-6.19	3522014580	448112	95.65	8090	8240	7700	10710	5770	8240	7860.87	0.66	0	12155	8733	8486	8253	8006	7773	8370	7890	11	2470	100	5100	10	1	11469507	887	70.92	1.99	12	3.91	109.00	3894.00	10300	20240322	-24.95	4995	20231026	54.75	10300	-24.95	20240322	6080	27.14	20240206	10300	-24.95	20240322	4995	54.75	20231026	5.36	N	219420	100	11 억		76163	N	N	0	N	00	N
83	20240416	150907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-440	5	-5.34	3356051870	426695	91.08	8090	8240	7700	10710	5770	8240	7865.17	0.66	0	14387	8733	8486	8253	8006	7773	8370	7890	11	2470	100	5100	10	1	11469507	895	71.56	2.00	12	3.72	109.00	3894.00	10300	20240322	-24.27	4995	20231026	56.16	10300	-24.27	20240322	6080	28.29	20240206	10300	-24.27	20240322	4995	56.16	20231026	5.36	N	219420	100	11 억		76163	N	N	0	N	00	N
84	20240416	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-460	5	-5.58	3031437890	384756	82.13	8090	8240	7700	10710	5770	8240	7878.80	0.66	0	11867	8733	8486	8253	8006	7773	8370	7890	11	2470	100	5100	10	1	11469507	892	71.38	2.00	12	3.35	109.00	3894.00	10300	20240322	-24.47	4995	20231026	55.76	10300	-24.47	20240322	6080	27.96	20240206	10300	-24.47	20240322	4995	55.76	20231026	5.36	N	219420	100	11 억		76163	N	N	0	N	00	N
85	20240416	130905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-490	5	-5.95	2850544740	361455	77.16	8090	8240	7700	10710	5770	8240	7886.24	0.66	0	15837	8733	8486	8253	8006	7773	8370	7890	11	2470	100	5100	10	1	11469507	889	71.10	1.99	12	3.15	109.00	3894.00	10300	20240322	-24.76	4995	20231026	55.16	10300	-24.76	20240322	6080	27.47	20240206	10300	-24.76	20240322	4995	55.16	20231026	5.36	N	219420	100	11 억		76163	N	N	0	N	00	N
86	20240416	120908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-400	5	-4.85	2503199300	316563	67.57	8090	8240	7700	10710	5770	8240	7907.36	0.66	0	13945	8733	8486	8253	8006	7773	8370	7890	11	2470	100	5100	10	1	11469507	899	71.93	2.01	12	2.76	109.00	3894.00	10300	20240322	-23.88	4995	20231026	56.96	10300	-23.88	20240322	6080	28.95	20240206	10300	-23.88	20240322	4995	56.96	20231026	5.36	N	219420	100	11 억		76163	N	N	0	N	00	N
87	20240416	110903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-490	5	-5.95	1948261990	244929	52.28	8090	8240	7700	10710	5770	8240	7954.32	0.66	0	14112	8733	8486	8253	8006	7773	8370	7890	11	2470	100	5100	10	1	11469507	889	71.10	1.99	12	2.14	109.00	3894.00	10300	20240322	-24.76	4995	20231026	55.16	10300	-24.76	20240322	6080	27.47	20240206	10300	-24.76	20240322	4995	55.16	20231026	5.36	N	219420	100	11 억		76163	N	N	0	N	00	N
88	20240416	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	-320	5	-3.88	1064923110	132024	28.18	8090	8240	7920	10710	5770	8240	8066.05	0.66	0	19786	8733	8486	8253	8006	7773	8370	7890	11	2470	100	5100	10	1	11469507	908	72.66	2.03	12	1.15	109.00	3894.00	10300	20240322	-23.11	4995	20231026	58.56	10300	-23.11	20240322	6080	30.26	20240206	10300	-23.11	20240322	4995	58.56	20231026	5.36	N	219420	100	11 억		76163	N	N	0	N	00	N
89	20240416	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	-90	5	-1.09	143926080	17641	3.77	8090	8240	8090	10710	5770	8240	8158.32	0.66	0	6537	8733	8486	8253	8006	7773	8370	7890	11	2470	100	5100	10	1	11469507	935	74.77	2.09	12	0.15	109.00	3894.00	10300	20240322	-20.87	4995	20231026	63.16	10300	-20.87	20240322	6080	34.05	20240206	10300	-20.87	20240322	4995	63.16	20231026	5.36	N	219420	100	11 억		76163	N	N	0	N	00	N
90	20240415	160854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	-490	5	-5.61	3776955510	459442	118.69	8490	8500	8020	11340	6120	8730	8220.67	0.94	0	-39495	9090	8910	8760	8580	8430	8835	8505	11	2610	100	5410	10	1	11469507	945	75.60	2.12	12	4.01	109.00	3894.00	10300	20240322	-20.00	4995	20231026	64.96	10300	-20.00	20240322	6080	35.53	20240206	10300	-20.00	20240322	4995	64.96	20231026	4.82	N	219420	100	11 억		107531	N	N	0	N	00	N
91	20240415	150900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	-480	5	-5.50	3639635180	442805	114.39	8490	8500	8020	11340	6120	8730	8219.43	0.94	0	-41827	9090	8910	8760	8580	8430	8835	8505	11	2610	100	5410	10	1	11469507	946	75.69	2.12	12	3.86	109.00	3894.00	10300	20240322	-19.90	4995	20231026	65.17	10300	-19.90	20240322	6080	35.69	20240206	10300	-19.90	20240322	4995	65.17	20231026	4.82	N	219420	100	11 억		107531	N	N	0	N	00	N
92	20240415	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	-420	5	-4.81	3411995870	415245	107.27	8490	8500	8020	11340	6120	8730	8216.75	0.94	0	-45799	9090	8910	8760	8580	8430	8835	8505	11	2610	100	5410	10	1	11469507	953	76.24	2.13	12	3.62	109.00	3894.00	10300	20240322	-19.32	4995	20231026	66.37	10300	-19.32	20240322	6080	36.68	20240206	10300	-19.32	20240322	4995	66.37	20231026	4.82	N	219420	100	11 억		107531	N	N	0	N	00	N
93	20240415	130844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	-540	5	-6.19	2951066370	359446	92.86	8490	8500	8020	11340	6120	8730	8209.95	0.94	0	-46550	9090	8910	8760	8580	8430	8835	8505	11	2610	100	5410	10	1	11469507	939	75.14	2.10	12	3.13	109.00	3894.00	10300	20240322	-20.49	4995	20231026	63.96	10300	-20.49	20240322	6080	34.70	20240206	10300	-20.49	20240322	4995	63.96	20231026	4.82	N	219420	100	11 억		107531	N	N	0	N	00	N
94	20240415	120857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	-680	5	-7.79	2640636770	321138	82.96	8490	8500	8020	11340	6120	8730	8222.65	0.94	0	-37274	9090	8910	8760	8580	8430	8835	8505	11	2610	100	5410	10	1	11469507	923	73.85	2.07	12	2.80	109.00	3894.00	10300	20240322	-21.84	4995	20231026	61.16	10300	-21.84	20240322	6080	32.40	20240206	10300	-21.84	20240322	4995	61.16	20231026	4.82	N	219420	100	11 억		107531	N	N	0	N	00	N
95	20240415	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	-560	5	-6.41	1959465240	236887	61.20	8490	8500	8110	11340	6120	8730	8271.61	0.94	0	-47673	9090	8910	8760	8580	8430	8835	8505	11	2610	100	5410	10	1	11469507	937	74.95	2.10	12	2.07	109.00	3894.00	10300	20240322	-20.68	4995	20231026	63.56	10300	-20.68	20240322	6080	34.38	20240206	10300	-20.68	20240322	4995	63.56	20231026	4.82	N	219420	100	11 억		107531	N	N	0	N	00	N
96	20240415	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	-490	5	-5.61	1357355240	163352	42.20	8490	8500	8200	11340	6120	8730	8309.23	0.94	0	-23717	9090	8910	8760	8580	8430	8835	8505	11	2610	100	5410	10	1	11469507	945	75.60	2.12	12	1.42	109.00	3894.00	10300	20240322	-20.00	4995	20231026	64.96	10300	-20.00	20240322	6080	35.53	20240206	10300	-20.00	20240322	4995	64.96	20231026	4.82	N	219420	100	11 억		107531	N	N	0	N	00	N
97	20240415	090900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	-320	5	-3.67	617388880	74088	19.14	8490	8500	8200	11340	6120	8730	8332.86	0.94	0	-11103	9090	8910	8760	8580	8430	8835	8505	11	2610	100	5410	10	1	11469507	965	77.16	2.16	12	0.65	109.00	3894.00	10300	20240322	-18.35	4995	20231026	68.37	10300	-18.35	20240322	6080	38.32	20240206	10300	-18.35	20240322	4995	68.37	20231026	4.82	N	219420	100	11 억		107531	N	N	0	N	00	N
98	20240412	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-200	5	-2.24	3309283110	377562	34.62	8920	8940	8610	11600	6260	8930	8764.98	1.17	0	-31158	9616	9272	8726	8382	7836	9445	8555	11	2670	100	5530	10	1	11469507	1001	80.09	2.24	12	3.29	109.00	3894.00	10300	20240322	-15.24	4995	20231026	74.77	10300	-15.24	20240322	6080	43.59	20240206	10300	-15.24	20240322	4995	74.77	20231026	4.91	N	219420	100	11 억		134755	N	N	0	N	00	N
99	20240412	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	-180	5	-2.02	3142454720	358462	32.86	8920	8940	8610	11600	6260	8930	8766.49	1.17	0	-30286	9616	9272	8726	8382	7836	9445	8555	11	2670	100	5530	10	1	11469507	1004	80.28	2.25	12	3.13	109.00	3894.00	10300	20240322	-15.05	4995	20231026	75.18	10300	-15.05	20240322	6080	43.91	20240206	10300	-15.05	20240322	4995	75.18	20231026	4.91	N	219420	100	11 억		134755	N	N	0	N	00	N
100	20240412	140850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-160	5	-1.79	2864178370	326713	29.95	8920	8940	8610	11600	6260	8930	8766.65	1.17	0	-34321	9616	9272	8726	8382	7836	9445	8555	11	2670	100	5530	10	1	11469507	1006	80.46	2.25	12	2.85	109.00	3894.00	10300	20240322	-14.85	4995	20231026	75.58	10300	-14.85	20240322	6080	44.24	20240206	10300	-14.85	20240322	4995	75.58	20231026	4.91	N	219420	100	11 억		134755	N	N	0	N	00	N
101	20240412	130842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-250	5	-2.80	2575031370	293707	26.93	8920	8940	8610	11600	6260	8930	8767.35	1.17	0	-35806	9616	9272	8726	8382	7836	9445	8555	11	2670	100	5530	10	1	11469507	996	79.63	2.23	12	2.56	109.00	3894.00	10300	20240322	-15.73	4995	20231026	73.77	10300	-15.73	20240322	6080	42.76	20240206	10300	-15.73	20240322	4995	73.77	20231026	4.91	N	219420	100	11 억		134755	N	N	0	N	00	N
102	20240412	120848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-280	5	-3.14	2364444460	269384	24.70	8920	8940	8610	11600	6260	8930	8777.23	1.17	0	-33224	9616	9272	8726	8382	7836	9445	8555	11	2670	100	5530	10	1	11469507	992	79.36	2.22	12	2.35	109.00	3894.00	10300	20240322	-16.02	4995	20231026	73.17	10300	-16.02	20240322	6080	42.27	20240206	10300	-16.02	20240322	4995	73.17	20231026	4.91	N	219420	100	11 억		134755	N	N	0	N	00	N
103	20240412	110846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	-170	5	-1.90	1618925860	183711	16.84	8920	8940	8710	11600	6260	8930	8812.35	1.17	0	-4095	9616	9272	8726	8382	7836	9445	8555	11	2670	100	5530	10	1	11469507	1005	80.37	2.25	12	1.60	109.00	3894.00	10300	20240322	-14.95	4995	20231026	75.38	10300	-14.95	20240322	6080	44.08	20240206	10300	-14.95	20240322	4995	75.38	20231026	4.91	N	219420	100	11 억		134755	N	N	0	N	00	N
104	20240412	100847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-130	5	-1.46	1119341060	126672	11.61	8920	8940	8710	11600	6260	8930	8836.53	1.17	0	-8400	9616	9272	8726	8382	7836	9445	8555	11	2670	100	5530	10	1	11469507	1009	80.73	2.26	12	1.10	109.00	3894.00	10300	20240322	-14.56	4995	20231026	76.18	10300	-14.56	20240322	6080	44.74	20240206	10300	-14.56	20240322	4995	76.18	20231026	4.91	N	219420	100	11 억		134755	N	N	0	N	00	N
105	20240412	090847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	-140	5	-1.57	419931150	47500	4.35	8920	8940	8710	11600	6260	8930	8840.66	1.17	0	-13902	9616	9272	8726	8382	7836	9445	8555	11	2670	100	5530	10	1	11469507	1008	80.64	2.26	12	0.41	109.00	3894.00	10300	20240322	-14.66	4995	20231026	75.98	10300	-14.66	20240322	6080	44.57	20240206	10300	-14.66	20240322	4995	75.98	20231026	4.91	N	219420	100	11 억		134755	N	N	0	N	00	N
106	20240411	160842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	400	2	4.69	9596918690	1083139	82.65	8350	9070	8180	11080	5980	8530	8860.23	0.41	0	99065	9590	9060	8330	7800	7070	9325	8065	11	2550	100	5280	10	1	11469507	1024	81.93	2.29	12	9.44	109.00	3894.00	10300	20240322	-13.30	4995	20231026	78.78	10300	-13.30	20240322	6080	46.88	20240206	10300	-13.30	20240322	4995	78.78	20231026	5.04	N	219420	100	11 억		46845	N	N	0	N	00	N
107	20240411	150849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	380	2	4.45	9279580490	1047539	79.93	8350	9070	8180	11080	5980	8530	8858.87	0.41	0	95521	9590	9060	8330	7800	7070	9325	8065	11	2550	100	5280	10	1	11469507	1022	81.74	2.29	12	9.13	109.00	3894.00	10300	20240322	-13.50	4995	20231026	78.38	10300	-13.50	20240322	6080	46.55	20240206	10300	-13.50	20240322	4995	78.38	20231026	5.04	N	219420	100	11 억		46845	N	N	0	N	00	N
108	20240411	140845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	410	2	4.81	8617560540	973140	74.26	8350	9070	8180	11080	5980	8530	8855.86	0.41	0	89409	9590	9060	8330	7800	7070	9325	8065	11	2550	100	5280	10	1	11469507	1025	82.02	2.30	12	8.48	109.00	3894.00	10300	20240322	-13.20	4995	20231026	78.98	10300	-13.20	20240322	6080	47.04	20240206	10300	-13.20	20240322	4995	78.98	20231026	5.04	N	219420	100	11 억		46845	N	N	0	N	00	N
109	20240411	130835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	270	2	3.17	8067793020	911565	69.56	8350	9070	8180	11080	5980	8530	8850.95	0.41	0	78963	9590	9060	8330	7800	7070	9325	8065	11	2550	100	5280	10	1	11469507	1009	80.73	2.26	12	7.95	109.00	3894.00	10300	20240322	-14.56	4995	20231026	76.18	10300	-14.56	20240322	6080	44.74	20240206	10300	-14.56	20240322	4995	76.18	20231026	5.04	N	219420	100	11 억		46845	N	N	0	N	00	N
110	20240411	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	250	2	2.93	7699718130	869634	66.36	8350	9070	8180	11080	5980	8530	8854.47	0.41	0	72616	9590	9060	8330	7800	7070	9325	8065	11	2550	100	5280	10	1	11469507	1007	80.55	2.25	12	7.58	109.00	3894.00	10300	20240322	-14.76	4995	20231026	75.78	10300	-14.76	20240322	6080	44.41	20240206	10300	-14.76	20240322	4995	75.78	20231026	5.04	N	219420	100	11 억		46845	N	N	0	N	00	N
111	20240411	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8980	450	2	5.28	6791452730	767102	58.53	8350	9070	8180	11080	5980	8530	8853.95	0.41	0	66197	9590	9060	8330	7800	7070	9325	8065	11	2550	100	5280	10	1	11469507	1030	82.39	2.31	12	6.69	109.00	3894.00	10300	20240322	-12.82	4995	20231026	79.78	10300	-12.82	20240322	6080	47.70	20240206	10300	-12.82	20240322	4995	79.78	20231026	5.04	N	219420	100	11 억		46845	N	N	0	N	00	N
112	20240411	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	480	2	5.63	5555663100	629184	48.01	8350	9070	8180	11080	5980	8530	8830.58	0.41	0	40693	9590	9060	8330	7800	7070	9325	8065	11	2550	100	5280	10	1	11469507	1033	82.66	2.31	12	5.49	109.00	3894.00	10300	20240322	-12.52	4995	20231026	80.38	10300	-12.52	20240322	6080	48.19	20240206	10300	-12.52	20240322	4995	80.38	20231026	5.04	N	219420	100	11 억		46845	N	N	0	N	00	N
113	20240411	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	10	2	0.12	530922740	63504	4.85	8350	8640	8180	11080	5980	8530	8356.87	0.41	0	1292	9590	9060	8330	7800	7070	9325	8065	11	2550	100	5280	10	1	11469507	979	78.35	2.19	12	0.55	109.00	3894.00	10300	20240322	-17.09	4995	20231026	70.97	10300	-17.09	20240322	6080	40.46	20240206	10300	-17.09	20240322	4995	70.97	20231026	5.04	N	219420	100	11 억		46845	N	N	0	N	00	N
114	20240409	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	240	2	2.90	10535899850	1277552	257.52	8180	8860	7600	10770	5810	8290	8246.21	0.13	0	31023	9036	8662	8466	8092	7896	8565	7995	11	2480	100	5130	10	1	11469507	978	78.26	2.19	12	11.14	109.00	3894.00	10300	20240322	-17.18	4995	20231026	70.77	10300	-17.18	20240322	6080	40.30	20240206	10300	-17.18	20240322	4995	70.77	20231026	5.01	N	219420	100	11 억		15209	N	N	0	N	00	N
115	20240409	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8560	270	2	3.26	9533899030	1160345	233.89	8180	8860	7600	10770	5810	8290	8216.40	0.13	0	24779	9036	8662	8466	8092	7896	8565	7995	11	2480	100	5130	10	1	11469507	982	78.53	2.20	12	10.12	109.00	3894.00	10300	20240322	-16.89	4995	20231026	71.37	10300	-16.89	20240322	6080	40.79	20240206	10300	-16.89	20240322	4995	71.37	20231026	5.01	N	219420	100	11 억		15209	N	N	0	N	00	N
116	20240409	140839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-450	5	-5.43	4169023330	526858	106.20	8180	8270	7600	10770	5810	8290	7912.56	0.13	0	20810	9036	8662	8466	8092	7896	8565	7995	11	2480	100	5130	10	1	11469507	899	71.93	2.01	12	4.59	109.00	3894.00	10300	20240322	-23.88	4995	20231026	56.96	10300	-23.88	20240322	6080	28.95	20240206	10300	-23.88	20240322	4995	56.96	20231026	5.01	N	219420	100	11 억		15209	N	N	0	N	00	N
117	20240409	130832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-510	5	-6.15	3970165120	501416	101.07	8180	8270	7600	10770	5810	8290	7917.46	0.13	0	23177	9036	8662	8466	8092	7896	8565	7995	11	2480	100	5130	10	1	11469507	892	71.38	2.00	12	4.37	109.00	3894.00	10300	20240322	-24.47	4995	20231026	55.76	10300	-24.47	20240322	6080	27.96	20240206	10300	-24.47	20240322	4995	55.76	20231026	5.01	N	219420	100	11 억		15209	N	N	0	N	00	N
118	20240409	120836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-620	5	-7.48	3711377620	468051	94.35	8180	8270	7600	10770	5810	8290	7928.97	0.13	0	26056	9036	8662	8466	8092	7896	8565	7995	11	2480	100	5130	10	1	11469507	880	70.37	1.97	12	4.08	109.00	3894.00	10300	20240322	-25.53	4995	20231026	53.55	10300	-25.53	20240322	6080	26.15	20240206	10300	-25.53	20240322	4995	53.55	20231026	5.01	N	219420	100	11 억		15209	N	N	0	N	00	N
119	20240409	110833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-500	5	-6.03	2995749090	374882	75.57	8180	8270	7750	10770	5810	8290	7990.70	0.13	0	12998	9036	8662	8466	8092	7896	8565	7995	11	2480	100	5130	10	1	11469507	893	71.47	2.00	12	3.27	109.00	3894.00	10300	20240322	-24.37	4995	20231026	55.96	10300	-24.37	20240322	6080	28.12	20240206	10300	-24.37	20240322	4995	55.96	20231026	5.01	N	219420	100	11 억		15209	N	N	0	N	00	N
120	20240409	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	-160	5	-1.93	2264078640	282029	56.85	8180	8270	7810	10770	5810	8290	8027.27	0.13	0	29556	9036	8662	8466	8092	7896	8565	7995	11	2480	100	5130	10	1	11469507	932	74.59	2.09	12	2.46	109.00	3894.00	10300	20240322	-21.07	4995	20231026	62.76	10300	-21.07	20240322	6080	33.72	20240206	10300	-21.07	20240322	4995	62.76	20231026	5.01	N	219420	100	11 억		15209	N	N	0	N	00	N
121	20240409	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	-170	5	-2.05	318323310	38959	7.85	8180	8270	8100	10770	5810	8290	8168.87	0.13	0	11322	9036	8662	8466	8092	7896	8565	7995	11	2480	100	5130	10	1	11469507	931	74.50	2.09	12	0.34	109.00	3894.00	10300	20240322	-21.17	4995	20231026	62.56	10300	-21.17	20240322	6080	33.55	20240206	10300	-21.17	20240322	4995	62.56	20231026	5.01	N	219420	100	11 억		15209	N	N	0	N	00	N
122	20240408	160827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	-110	5	-1.31	3986360850	468090	74.09	8700	8840	8270	10920	5880	8400	8516.64	0.26	0	-14894	9033	8716	8473	8156	7913	8595	8035	11	2520	100	5200	10	1	11469507	951	76.06	2.13	12	4.08	109.00	3894.00	10300	20240322	-19.51	4995	20231026	65.97	10300	-19.51	20240322	6080	36.35	20240206	10300	-19.51	20240322	4995	65.97	20231026	4.69	N	219420	100	11 억		29844	N	N	0	N	00	N
123	20240408	150834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	-130	5	-1.55	3777696810	443035	70.13	8700	8840	8270	10920	5880	8400	8526.86	0.26	0	-15967	9033	8716	8473	8156	7913	8595	8035	11	2520	100	5200	10	1	11469507	949	75.87	2.12	12	3.86	109.00	3894.00	10300	20240322	-19.71	4995	20231026	65.57	10300	-19.71	20240322	6080	36.02	20240206	10300	-19.71	20240322	4995	65.57	20231026	4.69	N	219420	100	11 억		29844	N	N	0	N	00	N
124	20240408	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	130	2	1.55	3051494880	356467	56.42	8700	8840	8350	10920	5880	8400	8560.39	0.26	0	-8516	9033	8716	8473	8156	7913	8595	8035	11	2520	100	5200	10	1	11469507	978	78.26	2.19	12	3.11	109.00	3894.00	10300	20240322	-17.18	4995	20231026	70.77	10300	-17.18	20240322	6080	40.30	20240206	10300	-17.18	20240322	4995	70.77	20231026	4.69	N	219420	100	11 억		29844	N	N	0	N	00	N
125	20240408	130828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	200	2	2.38	2812301540	328513	52.00	8700	8840	8350	10920	5880	8400	8560.70	0.26	0	-6204	9033	8716	8473	8156	7913	8595	8035	11	2520	100	5200	10	1	11469507	986	78.90	2.21	12	2.86	109.00	3894.00	10300	20240322	-16.50	4995	20231026	72.17	10300	-16.50	20240322	6080	41.45	20240206	10300	-16.50	20240322	4995	72.17	20231026	4.69	N	219420	100	11 억		29844	N	N	0	N	00	N
126	20240408	120835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8520	120	2	1.43	2558192460	298822	47.30	8700	8840	8350	10920	5880	8400	8560.92	0.26	0	-12632	9033	8716	8473	8156	7913	8595	8035	11	2520	100	5200	10	1	11469507	977	78.17	2.19	12	2.61	109.00	3894.00	10300	20240322	-17.28	4995	20231026	70.57	10300	-17.28	20240322	6080	40.13	20240206	10300	-17.28	20240322	4995	70.57	20231026	4.69	N	219420	100	11 억		29844	N	N	0	N	00	N
127	20240408	110836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	100	2	1.19	2349129980	274269	43.41	8700	8840	8350	10920	5880	8400	8565.06	0.26	0	-12954	9033	8716	8473	8156	7913	8595	8035	11	2520	100	5200	10	1	11469507	975	77.98	2.18	12	2.39	109.00	3894.00	10300	20240322	-17.48	4995	20231026	70.17	10300	-17.48	20240322	6080	39.80	20240206	10300	-17.48	20240322	4995	70.17	20231026	4.69	N	219420	100	11 억		29844	N	N	0	N	00	N
128	20240408	100826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8520	120	2	1.43	1696991810	197007	31.18	8700	8840	8450	10920	5880	8400	8613.87	0.26	0	-2475	9033	8716	8473	8156	7913	8595	8035	11	2520	100	5200	10	1	11469507	977	78.17	2.19	12	1.72	109.00	3894.00	10300	20240322	-17.28	4995	20231026	70.57	10300	-17.28	20240322	6080	40.13	20240206	10300	-17.28	20240322	4995	70.57	20231026	4.69	N	219420	100	11 억		29844	N	N	0	N	00	N
129	20240408	090834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	240	2	2.86	925218750	106683	16.89	8700	8840	8520	10920	5880	8400	8672.60	0.26	0	4835	9033	8716	8473	8156	7913	8595	8035	11	2520	100	5200	10	1	11469507	991	79.27	2.22	12	0.93	109.00	3894.00	10300	20240322	-16.12	4995	20231026	72.97	10300	-16.12	20240322	6080	42.11	20240206	10300	-16.12	20240322	4995	72.97	20231026	4.69	N	219420	100	11 억		29844	N	N	0	N	00	N
130	20240405	160833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-550	5	-6.15	5305727450	628922	72.61	8790	8790	8230	11630	6270	8950	8435.71	0.70	0	-52654	9410	9180	8900	8670	8390	9295	8785	11	2680	100	5540	10	1	11469507	963	77.06	2.16	12	5.48	109.00	3894.00	10300	20240322	-18.45	4995	20231026	68.17	10300	-18.45	20240322	6080	38.16	20240206	10300	-18.45	20240322	4995	68.17	20231026	3.71	N	219420	100	11 억		80492	N	N	0	N	00	N
131	20240405	150827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8360	-590	5	-6.59	5064348420	600137	69.28	8790	8790	8230	11630	6270	8950	8438.05	0.70	0	-52634	9410	9180	8900	8670	8390	9295	8785	11	2680	100	5540	10	1	11469507	959	76.70	2.15	12	5.23	109.00	3894.00	10300	20240322	-18.83	4995	20231026	67.37	10300	-18.83	20240322	6080	37.50	20240206	10300	-18.83	20240322	4995	67.37	20231026	3.71	N	219420	100	11 억		80492	N	N	0	N	00	N
132	20240405	140827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-620	5	-6.93	4694621690	555816	64.17	8790	8790	8230	11630	6270	8950	8445.71	0.70	0	-44957	9410	9180	8900	8670	8390	9295	8785	11	2680	100	5540	10	1	11469507	955	76.42	2.14	12	4.85	109.00	3894.00	10300	20240322	-19.13	4995	20231026	66.77	10300	-19.13	20240322	6080	37.01	20240206	10300	-19.13	20240322	4995	66.77	20231026	3.71	N	219420	100	11 억		80492	N	N	0	N	00	N
133	20240405	130825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	-630	5	-7.04	4418610470	522612	60.33	8790	8790	8230	11630	6270	8950	8454.18	0.70	0	-43160	9410	9180	8900	8670	8390	9295	8785	11	2680	100	5540	10	1	11469507	954	76.33	2.14	12	4.56	109.00	3894.00	10300	20240322	-19.22	4995	20231026	66.57	10300	-19.22	20240322	6080	36.84	20240206	10300	-19.22	20240322	4995	66.57	20231026	3.71	N	219420	100	11 억		80492	N	N	0	N	00	N
134	20240405	120825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	-630	5	-7.04	4090143420	483140	55.78	8790	8790	8230	11630	6270	8950	8465.04	0.70	0	-25134	9410	9180	8900	8670	8390	9295	8785	11	2680	100	5540	10	1	11469507	954	76.33	2.14	12	4.21	109.00	3894.00	10300	20240322	-19.22	4995	20231026	66.57	10300	-19.22	20240322	6080	36.84	20240206	10300	-19.22	20240322	4995	66.57	20231026	3.71	N	219420	100	11 억		80492	N	N	0	N	00	N
135	20240405	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-620	5	-6.93	3467608440	408034	47.11	8790	8790	8230	11630	6270	8950	8497.54	0.70	0	-19720	9410	9180	8900	8670	8390	9295	8785	11	2680	100	5540	10	1	11469507	955	76.42	2.14	12	3.56	109.00	3894.00	10300	20240322	-19.13	4995	20231026	66.77	10300	-19.13	20240322	6080	37.01	20240206	10300	-19.13	20240322	4995	66.77	20231026	3.71	N	219420	100	11 억		80492	N	N	0	N	00	N
136	20240405	100720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	-500	5	-5.59	2139154980	249173	28.77	8790	8790	8430	11630	6270	8950	8583.97	0.70	0	-34911	9410	9180	8900	8670	8390	9295	8785	11	2680	100	5540	10	1	11469507	969	77.52	2.17	12	2.17	109.00	3894.00	10300	20240322	-17.96	4995	20231026	69.17	10300	-17.96	20240322	6080	38.98	20240206	10300	-17.96	20240322	4995	69.17	20231026	3.71	N	219420	100	11 억		80492	N	N	0	N	00	N
137	20240405	090816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-290	5	-3.24	535746230	61726	7.13	8790	8790	8570	11630	6270	8950	8676.27	0.70	0	-5029	9410	9180	8900	8670	8390	9295	8785	11	2680	100	5540	10	1	11469507	993	79.45	2.22	12	0.54	109.00	3894.00	10300	20240322	-15.92	4995	20231026	73.37	10300	-15.92	20240322	6080	42.43	20240206	10300	-15.92	20240322	4995	73.37	20231026	3.71	N	219420	100	11 억		80492	N	N	0	N	00	N
138	20240404	160815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	110	2	1.24	7682902990	860242	30.03	8650	9130	8620	11490	6190	8840	8931.14	0.97	0	-42137	9786	9312	8776	8302	7766	9550	8540	11	2650	100	5480	10	1	11469507	1027	82.11	2.30	12	7.50	109.00	3894.00	10300	20240322	-13.11	4995	20231026	79.18	10300	-13.11	20240322	6080	47.20	20240206	10300	-13.11	20240322	4995	79.18	20231026	3.09	N	219420	100	11 억		111288	N	N	0	N	00	N
139	20240404	150813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	40	2	0.45	7423944810	831248	29.02	8650	9130	8620	11490	6190	8840	8931.14	0.97	0	-36353	9786	9312	8776	8302	7766	9550	8540	11	2650	100	5480	10	1	11469507	1018	81.47	2.28	12	7.25	109.00	3894.00	10300	20240322	-13.79	4995	20231026	77.78	10300	-13.79	20240322	6080	46.05	20240206	10300	-13.79	20240322	4995	77.78	20231026	3.09	N	219420	100	11 억		111288	N	N	0	N	00	N
140	20240404	140817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8920	80	2	0.90	6948109350	777651	27.14	8650	9130	8620	11490	6190	8840	8934.81	0.97	0	-24600	9786	9312	8776	8302	7766	9550	8540	11	2650	100	5480	10	1	11469507	1023	81.83	2.29	12	6.78	109.00	3894.00	10300	20240322	-13.40	4995	20231026	78.58	10300	-13.40	20240322	6080	46.71	20240206	10300	-13.40	20240322	4995	78.58	20231026	3.09	N	219420	100	11 억		111288	N	N	0	N	00	N
141	20240404	130807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	70	2	0.79	6199693110	692918	24.19	8650	9130	8620	11490	6190	8840	8947.31	0.97	0	-20525	9786	9312	8776	8302	7766	9550	8540	11	2650	100	5480	10	1	11469507	1022	81.74	2.29	12	6.04	109.00	3894.00	10300	20240322	-13.50	4995	20231026	78.38	10300	-13.50	20240322	6080	46.55	20240206	10300	-13.50	20240322	4995	78.38	20231026	3.09	N	219420	100	11 억		111288	N	N	0	N	00	N
142	20240404	120814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	150	2	1.70	5015776080	561120	19.59	8650	9130	8620	11490	6190	8840	8938.96	0.97	0	1035	9786	9312	8776	8302	7766	9550	8540	11	2650	100	5480	10	1	11469507	1031	82.48	2.31	12	4.89	109.00	3894.00	10300	20240322	-12.72	4995	20231026	79.98	10300	-12.72	20240322	6080	47.86	20240206	10300	-12.72	20240322	4995	79.98	20231026	3.09	N	219420	100	11 억		111288	N	N	0	N	00	N
143	20240404	110815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	150	2	1.70	4047430030	453660	15.84	8650	9130	8620	11490	6190	8840	8921.83	0.97	0	-3678	9786	9312	8776	8302	7766	9550	8540	11	2650	100	5480	10	1	11469507	1031	82.48	2.31	12	3.96	109.00	3894.00	10300	20240322	-12.72	4995	20231026	79.98	10300	-12.72	20240322	6080	47.86	20240206	10300	-12.72	20240322	4995	79.98	20231026	3.09	N	219420	100	11 억		111288	N	N	0	N	00	N
144	20240404	100815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	210	2	2.38	3128992380	351563	12.27	8650	9130	8620	11490	6190	8840	8900.33	0.97	0	-3742	9786	9312	8776	8302	7766	9550	8540	11	2650	100	5480	10	1	11469507	1038	83.03	2.32	12	3.07	109.00	3894.00	10300	20240322	-12.14	4995	20231026	81.18	10300	-12.14	20240322	6080	48.85	20240206	10300	-12.14	20240322	4995	81.18	20231026	3.09	N	219420	100	11 억		111288	N	N	0	N	00	N
145	20240404	090815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	210	2	2.38	1174063030	133082	4.65	8650	9130	8620	11490	6190	8840	8822.03	0.97	0	18161	9786	9312	8776	8302	7766	9550	8540	11	2650	100	5480	10	1	11469507	1038	83.03	2.32	12	1.16	109.00	3894.00	10300	20240322	-12.14	4995	20231026	81.18	10300	-12.14	20240322	6080	48.85	20240206	10300	-12.14	20240322	4995	81.18	20231026	3.09	N	219420	100	11 억		111288	N	N	0	N	00	N
146	20240403	160813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	420	2	4.99	25459435810	2835295	169.55	8410	9250	8240	10940	5900	8420	8979.82	0.91	0	30719	9240	8830	8490	8080	7740	9035	8285	11	2520	100	5220	10	1	11469507	1014	81.10	2.27	12	24.72	109.00	3894.00	10300	20240322	-14.17	4995	20231026	76.98	10300	-14.17	20240322	6080	45.39	20240206	10300	-14.17	20240322	4995	76.98	20231026	3.13	N	219420	100	11 억		104901	N	N	0	N	00	N
147	20240403	150812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	450	2	5.34	24758120230	2756215	164.83	8410	9250	8240	10940	5900	8420	8982.90	0.91	0	48508	9240	8830	8490	8080	7740	9035	8285	11	2520	100	5220	10	1	11469507	1017	81.38	2.28	12	24.03	109.00	3894.00	10300	20240322	-13.88	4995	20231026	77.58	10300	-13.88	20240322	6080	45.89	20240206	10300	-13.88	20240322	4995	77.58	20231026	3.13	N	219420	100	11 억		104901	N	N	0	N	00	N
148	20240403	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	630	2	7.48	23447526260	2609601	156.06	8410	9250	8240	10940	5900	8420	8985.37	0.91	0	48741	9240	8830	8490	8080	7740	9035	8285	11	2520	100	5220	10	1	11469507	1038	83.03	2.32	12	22.75	109.00	3894.00	10300	20240322	-12.14	4995	20231026	81.18	10300	-12.14	20240322	6080	48.85	20240206	10300	-12.14	20240322	4995	81.18	20231026	3.13	N	219420	100	11 억		104901	N	N	0	N	00	N
149	20240403	130806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	660	2	7.84	22374588230	2491007	148.97	8410	9250	8240	10940	5900	8420	8982.42	0.91	0	41811	9240	8830	8490	8080	7740	9035	8285	11	2520	100	5220	10	1	11469507	1041	83.30	2.33	12	21.72	109.00	3894.00	10300	20240322	-11.84	4995	20231026	81.78	10300	-11.84	20240322	6080	49.34	20240206	10300	-11.84	20240322	4995	81.78	20231026	3.13	N	219420	100	11 억		104901	N	N	0	N	00	N
150	20240403	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	630	2	7.48	16496563510	1844005	110.27	8410	9240	8240	10940	5900	8420	8946.40	0.91	0	8772	9240	8830	8490	8080	7740	9035	8285	11	2520	100	5220	10	1	11469507	1038	83.03	2.32	12	16.08	109.00	3894.00	10300	20240322	-12.14	4995	20231026	81.18	10300	-12.14	20240322	6080	48.85	20240206	10300	-12.14	20240322	4995	81.18	20231026	3.13	N	219420	100	11 억		104901	N	N	0	N	00	N
151	20240403	110809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	460	2	5.46	10790539300	1217731	72.82	8410	9140	8240	10940	5900	8420	8861.63	0.91	0	40561	9240	8830	8490	8080	7740	9035	8285	11	2520	100	5220	10	1	11469507	1018	81.47	2.28	12	10.62	109.00	3894.00	10300	20240322	-13.79	4995	20231026	77.78	10300	-13.79	20240322	6080	46.05	20240206	10300	-13.79	20240322	4995	77.78	20231026	3.13	N	219420	100	11 억		104901	N	N	0	N	00	N
152	20240403	100808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	320	2	3.80	4624341200	530220	31.71	8410	8940	8240	10940	5900	8420	8722.25	0.91	0	8997	9240	8830	8490	8080	7740	9035	8285	11	2520	100	5220	10	1	11469507	1002	80.18	2.24	12	4.62	109.00	3894.00	10300	20240322	-15.15	4995	20231026	74.97	10300	-15.15	20240322	6080	43.75	20240206	10300	-15.15	20240322	4995	74.97	20231026	3.13	N	219420	100	11 억		104901	N	N	0	N	00	N
153	20240403	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	260	2	3.09	694186720	82092	4.91	8410	8680	8240	10940	5900	8420	8456.75	0.91	0	-11	9240	8830	8490	8080	7740	9035	8285	11	2520	100	5220	10	1	11469507	996	79.63	2.23	12	0.72	109.00	3894.00	10300	20240322	-15.73	4995	20231026	73.77	10300	-15.73	20240322	6080	42.76	20240206	10300	-15.73	20240322	4995	73.77	20231026	3.13	N	219420	100	11 억		104901	N	N	0	N	00	N
154	20240402	160756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	270	2	3.31	14296644860	1659741	347.82	8150	8900	8150	10590	5710	8150	8613.96	0.48	0	49540	8650	8400	8260	8010	7870	8330	7940	11	2440	100	5050	10	1	11469507	966	77.25	2.16	12	14.47	109.00	3894.00	10300	20240322	-18.25	4995	20231026	68.57	10300	-18.25	20240322	6080	38.49	20240206	10300	-18.25	20240322	4995	68.57	20231026	3.15	N	219420	100	11 억		54835	N	N	0	N	00	N
155	20240402	150803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	330	2	4.05	13988158030	1623200	340.16	8150	8900	8150	10590	5710	8150	8617.82	0.48	0	46659	8650	8400	8260	8010	7870	8330	7940	11	2440	100	5050	10	1	11469507	973	77.80	2.18	12	14.15	109.00	3894.00	10300	20240322	-17.67	4995	20231026	69.77	10300	-17.67	20240322	6080	39.47	20240206	10300	-17.67	20240322	4995	69.77	20231026	3.15	N	219420	100	11 억		54835	N	N	0	N	00	N
156	20240402	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	400	2	4.91	13126303830	1521814	318.91	8150	8900	8150	10590	5710	8150	8625.63	0.48	0	65446	8650	8400	8260	8010	7870	8330	7940	11	2440	100	5050	10	1	11469507	981	78.44	2.20	12	13.27	109.00	3894.00	10300	20240322	-16.99	4995	20231026	71.17	10300	-16.99	20240322	6080	40.62	20240206	10300	-16.99	20240322	4995	71.17	20231026	3.15	N	219420	100	11 억		54835	N	N	0	N	00	N
157	20240402	130754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	470	2	5.77	12431894240	1441034	301.99	8150	8900	8150	10590	5710	8150	8627.27	0.48	0	70024	8650	8400	8260	8010	7870	8330	7940	11	2440	100	5050	10	1	11469507	989	79.08	2.21	12	12.56	109.00	3894.00	10300	20240322	-16.31	4995	20231026	72.57	10300	-16.31	20240322	6080	41.78	20240206	10300	-16.31	20240322	4995	72.57	20231026	3.15	N	219420	100	11 억		54835	N	N	0	N	00	N
158	20240402	120752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	490	2	6.01	11776841430	1364845	286.02	8150	8900	8150	10590	5710	8150	8628.92	0.48	0	54705	8650	8400	8260	8010	7870	8330	7940	11	2440	100	5050	10	1	11469507	991	79.27	2.22	12	11.90	109.00	3894.00	10300	20240322	-16.12	4995	20231026	72.97	10300	-16.12	20240322	6080	42.11	20240206	10300	-16.12	20240322	4995	72.97	20231026	3.15	N	219420	100	11 억		54835	N	N	0	N	00	N
159	20240402	110755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	340	2	4.17	9006552290	1046127	219.23	8150	8900	8150	10590	5710	8150	8609.70	0.48	0	55014	8650	8400	8260	8010	7870	8330	7940	11	2440	100	5050	10	1	11469507	974	77.89	2.18	12	9.12	109.00	3894.00	10300	20240322	-17.57	4995	20231026	69.97	10300	-17.57	20240322	6080	39.64	20240206	10300	-17.57	20240322	4995	69.97	20231026	3.15	N	219420	100	11 억		54835	N	N	0	N	00	N
160	20240402	100757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	320	2	3.93	7665735430	889394	186.38	8150	8900	8150	10590	5710	8150	8619.38	0.48	0	58573	8650	8400	8260	8010	7870	8330	7940	11	2440	100	5050	10	1	11469507	971	77.71	2.18	12	7.75	109.00	3894.00	10300	20240322	-17.77	4995	20231026	69.57	10300	-17.77	20240322	6080	39.31	20240206	10300	-17.77	20240322	4995	69.57	20231026	3.15	N	219420	100	11 억		54835	N	N	0	N	00	N
161	20240402	090756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	310	2	3.80	1026450570	122499	25.67	8150	8500	8150	10590	5710	8150	8380.42	0.48	0	-147	8650	8400	8260	8010	7870	8330	7940	11	2440	100	5050	10	1	11469507	970	77.61	2.17	12	1.07	109.00	3894.00	10300	20240322	-17.86	4995	20231026	69.37	10300	-17.86	20240322	6080	39.14	20240206	10300	-17.86	20240322	4995	69.37	20231026	3.15	N	219420	100	11 억		54835	N	N	0	N	00	N
162	20240401	160754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	-200	5	-2.40	3908369470	470382	16.94	8290	8510	8120	10850	5850	8350	8309.00	0.85	0	-40747	9456	8902	8436	7882	7416	9180	8160	11	2500	100	5170	10	1	11469507	935	74.77	2.09	12	4.10	109.00	3894.00	10300	20240322	-20.87	4995	20231026	63.16	10300	-20.87	20240322	6080	34.05	20240206	10300	-20.87	20240322	4995	63.16	20231026	3.44	N	219420	100	11 억		96938	N	N	0	N	00	N
163	20240401	150756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	-160	5	-1.92	3786184450	455413	16.40	8290	8510	8120	10850	5850	8350	8313.67	0.85	0	-42842	9456	8902	8436	7882	7416	9180	8160	11	2500	100	5170	10	1	11469507	939	75.14	2.10	12	3.97	109.00	3894.00	10300	20240322	-20.49	4995	20231026	63.96	10300	-20.49	20240322	6080	34.70	20240206	10300	-20.49	20240322	4995	63.96	20231026	3.44	N	219420	100	11 억		96938	N	N	0	N	00	N
164	20240401	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	-80	5	-0.96	3174498150	380706	13.71	8290	8510	8210	10850	5850	8350	8338.43	0.85	0	-33228	9456	8902	8436	7882	7416	9180	8160	11	2500	100	5170	10	1	11469507	949	75.87	2.12	12	3.32	109.00	3894.00	10300	20240322	-19.71	4995	20231026	65.57	10300	-19.71	20240322	6080	36.02	20240206	10300	-19.71	20240322	4995	65.57	20231026	3.44	N	219420	100	11 억		96938	N	N	0	N	00	N
165	20240401	130748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	-40	5	-0.48	2884702490	345579	12.44	8290	8510	8210	10850	5850	8350	8347.44	0.85	0	-30802	9456	8902	8436	7882	7416	9180	8160	11	2500	100	5170	10	1	11469507	953	76.24	2.13	12	3.01	109.00	3894.00	10300	20240322	-19.32	4995	20231026	66.37	10300	-19.32	20240322	6080	36.68	20240206	10300	-19.32	20240322	4995	66.37	20231026	3.44	N	219420	100	11 억		96938	N	N	0	N	00	N
166	20240401	120755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	-60	5	-0.72	2553120370	305512	11.00	8290	8510	8210	10850	5850	8350	8356.88	0.85	0	-20762	9456	8902	8436	7882	7416	9180	8160	11	2500	100	5170	10	1	11469507	951	76.06	2.13	12	2.66	109.00	3894.00	10300	20240322	-19.51	4995	20231026	65.97	10300	-19.51	20240322	6080	36.35	20240206	10300	-19.51	20240322	4995	65.97	20231026	3.44	N	219420	100	11 억		96938	N	N	0	N	00	N
167	20240401	110754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	-10	5	-0.12	1838295450	219686	7.91	8290	8510	8210	10850	5850	8350	8367.90	0.85	0	5431	9456	8902	8436	7882	7416	9180	8160	11	2500	100	5170	10	1	11469507	957	76.51	2.14	12	1.92	109.00	3894.00	10300	20240322	-19.03	4995	20231026	66.97	10300	-19.03	20240322	6080	37.17	20240206	10300	-19.03	20240322	4995	66.97	20231026	3.44	N	219420	100	11 억		96938	N	N	0	N	00	N
168	20240401	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	120	2	1.44	1332708140	159721	5.75	8290	8500	8210	10850	5850	8350	8343.94	0.85	0	9996	9456	8902	8436	7882	7416	9180	8160	11	2500	100	5170	10	1	11469507	971	77.71	2.18	12	1.39	109.00	3894.00	10300	20240322	-17.77	4995	20231026	69.57	10300	-17.77	20240322	6080	39.31	20240206	10300	-17.77	20240322	4995	69.57	20231026	3.44	N	219420	100	11 억		96938	N	N	0	N	00	N
169	20240401	090750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	-40	5	-0.48	430261210	51796	1.87	8290	8440	8250	10850	5850	8350	8306.14	0.85	0	8543	9456	8902	8436	7882	7416	9180	8160	11	2500	100	5170	10	1	11469507	953	76.24	2.13	12	0.45	109.00	3894.00	10300	20240322	-19.32	4995	20231026	66.37	10300	-19.32	20240322	6080	36.68	20240206	10300	-19.32	20240322	4995	66.37	20231026	3.44	N	219420	100	11 억		96938	N	N	0	N	00	N