KissMeData/356680/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	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-70	5	-1.22	1213169670	212474	72.60	5740	5850	5660	7470	4030	5750	5710.62	0.19	0	-15505	6030	5890	5820	5680	5610	5855	5645	29	1720	100	3560	10	1	28543492	1621	568.00	4.00	12	0.74	10.00	1419.00	8310	20231212	-31.65	2700	20230428	110.37	7140	-20.45	20240328	5350	6.17	20240419	8310	-31.65	20231212	2705	109.98	20230516	3.32	N	356680	100	28 억		53014	N	N	0	N	00	N
3	20240430	151247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-60	5	-1.04	1098908340	192374	65.73	5740	5850	5660	7470	4030	5750	5712.35	0.19	0	-14650	6030	5890	5820	5680	5610	5855	5645	29	1720	100	3560	10	1	28543492	1624	569.00	4.01	12	0.67	10.00	1419.00	8310	20231212	-31.53	2700	20230428	110.74	7140	-20.31	20240328	5350	6.36	20240419	8310	-31.53	20231212	2705	110.35	20230516	3.32	N	356680	100	28 억		53014	N	N	0	N	00	N
4	20240430	141255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-30	5	-0.52	972545970	170174	58.15	5740	5850	5660	7470	4030	5750	5715.01	0.19	0	-8524	6030	5890	5820	5680	5610	5855	5645	29	1720	100	3560	10	1	28543492	1633	572.00	4.03	12	0.60	10.00	1419.00	8310	20231212	-31.17	2700	20230428	111.85	7140	-19.89	20240328	5350	6.92	20240419	8310	-31.17	20231212	2705	111.46	20230516	3.32	N	356680	100	28 억		53014	N	N	0	N	00	N
5	20240430	131250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-20	5	-0.35	869020350	152011	51.94	5740	5850	5660	7470	4030	5750	5716.83	0.19	0	-6408	6030	5890	5820	5680	5610	5855	5645	29	1720	100	3560	10	1	28543492	1636	573.00	4.04	12	0.53	10.00	1419.00	8310	20231212	-31.05	2700	20230428	112.22	7140	-19.75	20240328	5350	7.10	20240419	8310	-31.05	20231212	2705	111.83	20230516	3.32	N	356680	100	28 억		53014	N	N	0	N	00	N
6	20240430	121247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-40	5	-0.70	849478020	148591	50.77	5740	5850	5660	7470	4030	5750	5716.89	0.19	0	-6036	6030	5890	5820	5680	5610	5855	5645	29	1720	100	3560	10	1	28543492	1630	571.00	4.02	12	0.52	10.00	1419.00	8310	20231212	-31.29	2700	20230428	111.48	7140	-20.03	20240328	5350	6.73	20240419	8310	-31.29	20231212	2705	111.09	20230516	3.32	N	356680	100	28 억		53014	N	N	0	N	00	N
7	20240430	111241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-20	5	-0.35	762918820	133409	45.58	5740	5850	5660	7470	4030	5750	5718.65	0.19	0	-3308	6030	5890	5820	5680	5610	5855	5645	29	1720	100	3560	10	1	28543492	1636	573.00	4.04	12	0.47	10.00	1419.00	8310	20231212	-31.05	2700	20230428	112.22	7140	-19.75	20240328	5350	7.10	20240419	8310	-31.05	20231212	2705	111.83	20230516	3.32	N	356680	100	28 억		53014	N	N	0	N	00	N
8	20240430	101243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-40	5	-0.70	465540770	81538	27.86	5740	5850	5660	7470	4030	5750	5709.49	0.19	0	3465	6030	5890	5820	5680	5610	5855	5645	29	1720	100	3560	10	1	28543492	1630	571.00	4.02	12	0.29	10.00	1419.00	8310	20231212	-31.29	2700	20230428	111.48	7140	-20.03	20240328	5350	6.73	20240419	8310	-31.29	20231212	2705	111.09	20230516	3.32	N	356680	100	28 억		53014	N	N	0	N	00	N
9	20240430	091252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-70	5	-1.22	275228660	48276	16.50	5740	5850	5660	7470	4030	5750	5701.15	0.19	0	3131	6030	5890	5820	5680	5610	5855	5645	29	1720	100	3560	10	1	28543492	1621	568.00	4.00	12	0.17	10.00	1419.00	8310	20231212	-31.65	2700	20230428	110.37	7140	-20.45	20240328	5350	6.17	20240419	8310	-31.65	20231212	2705	109.98	20230516	3.32	N	356680	100	28 억		53014	N	N	0	N	00	N
10	20240429	161231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-20	5	-0.35	1678449640	287827	57.66	5850	5960	5750	7500	4040	5770	5831.91	0.16	0	8065	6090	5930	5810	5650	5530	5870	5590	29	1730	100	3570	10	1	28543492	1641	575.00	4.05	12	1.01	10.00	1419.00	8310	20231212	-30.81	2700	20230428	112.96	7140	-19.47	20240328	5350	7.48	20240419	8310	-30.81	20231212	2705	112.57	20230516	3.37	N	356680	100	28 억		44344	N	N	0	N	00	N
11	20240429	151243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	0	3	0.00	1539717810	263713	52.83	5850	5960	5770	7500	4040	5770	5838.64	0.16	0	8676	6090	5930	5810	5650	5530	5870	5590	29	1730	100	3570	10	1	28543492	1647	577.00	4.07	12	0.92	10.00	1419.00	8310	20231212	-30.57	2700	20230428	113.70	7140	-19.19	20240328	5350	7.85	20240419	8310	-30.57	20231212	2705	113.31	20230516	3.37	N	356680	100	28 억		44344	N	N	0	N	00	N
12	20240429	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	40	2	0.69	1205783540	206162	41.30	5850	5960	5770	7500	4040	5770	5848.76	0.16	0	20006	6090	5930	5810	5650	5530	5870	5590	29	1730	100	3570	10	1	28543492	1658	581.00	4.09	12	0.72	10.00	1419.00	8310	20231212	-30.08	2700	20230428	115.19	7140	-18.63	20240328	5350	8.60	20240419	8310	-30.08	20231212	2705	114.79	20230516	3.37	N	356680	100	28 억		44344	N	N	0	N	00	N
13	20240429	131241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	40	2	0.69	1006952360	171840	34.42	5850	5960	5800	7500	4040	5770	5859.88	0.16	0	20480	6090	5930	5810	5650	5530	5870	5590	29	1730	100	3570	10	1	28543492	1658	581.00	4.09	12	0.60	10.00	1419.00	8310	20231212	-30.08	2700	20230428	115.19	7140	-18.63	20240328	5350	8.60	20240419	8310	-30.08	20231212	2705	114.79	20230516	3.37	N	356680	100	28 억		44344	N	N	0	N	00	N
14	20240429	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	80	2	1.39	929109360	158448	31.74	5850	5960	5800	7500	4040	5770	5863.87	0.16	0	20001	6090	5930	5810	5650	5530	5870	5590	29	1730	100	3570	10	1	28543492	1670	585.00	4.12	12	0.56	10.00	1419.00	8310	20231212	-29.60	2700	20230428	116.67	7140	-18.07	20240328	5350	9.35	20240419	8310	-29.60	20231212	2705	116.27	20230516	3.37	N	356680	100	28 억		44344	N	N	0	N	00	N
15	20240429	111215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	40	2	0.69	785129000	133709	26.78	5850	5960	5800	7500	4040	5770	5872.00	0.16	0	19548	6090	5930	5810	5650	5530	5870	5590	29	1730	100	3570	10	1	28543492	1658	581.00	4.09	12	0.47	10.00	1419.00	8310	20231212	-30.08	2700	20230428	115.19	7140	-18.63	20240328	5350	8.60	20240419	8310	-30.08	20231212	2705	114.79	20230516	3.37	N	356680	100	28 억		44344	N	N	0	N	00	N
16	20240429	101240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	90	2	1.56	532444620	90381	18.11	5850	5960	5830	7500	4040	5770	5891.25	0.16	0	19992	6090	5930	5810	5650	5530	5870	5590	29	1730	100	3570	10	1	28543492	1673	586.00	4.13	12	0.32	10.00	1419.00	8310	20231212	-29.48	2700	20230428	117.04	7140	-17.93	20240328	5350	9.53	20240419	8310	-29.48	20231212	2705	116.64	20230516	3.37	N	356680	100	28 억		44344	N	N	0	N	00	N
17	20240429	091240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	90	2	1.56	336516330	57001	11.42	5850	5960	5840	7500	4040	5770	5903.93	0.16	0	14486	6090	5930	5810	5650	5530	5870	5590	29	1730	100	3570	10	1	28543492	1673	586.00	4.13	12	0.20	10.00	1419.00	8310	20231212	-29.48	2700	20230428	117.04	7140	-17.93	20240328	5350	9.53	20240419	8310	-29.48	20231212	2705	116.64	20230516	3.37	N	356680	100	28 억		44344	N	N	0	N	00	N
18	20240426	161235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	160	2	2.85	2836739000	489380	193.21	5790	5970	5690	7290	3930	5610	5796.83	0.15	0	1108	5876	5742	5676	5542	5476	5710	5510	29	1680	100	3470	10	1	28543492	1647	577.00	4.07	12	1.71	10.00	1419.00	8310	20231212	-30.57	2700	20230428	113.70	7140	-19.19	20240328	5350	7.85	20240419	8310	-30.57	20231212	2700	113.70	20230428	3.24	N	356680	100	28 억		42900	N	N	0	N	00	N
19	20240426	151237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	180	2	3.21	2687562820	463541	183.01	5790	5970	5690	7290	3930	5610	5797.90	0.15	0	-6146	5876	5742	5676	5542	5476	5710	5510	29	1680	100	3470	10	1	28543492	1653	579.00	4.08	12	1.62	10.00	1419.00	8310	20231212	-30.32	2700	20230428	114.44	7140	-18.91	20240328	5350	8.22	20240419	8310	-30.32	20231212	2700	114.44	20230428	3.24	N	356680	100	28 억		42900	N	N	0	N	00	N
20	20240426	141235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	150	2	2.67	2397005160	413367	163.20	5790	5970	5690	7290	3930	5610	5798.73	0.15	0	-10459	5876	5742	5676	5542	5476	5710	5510	29	1680	100	3470	10	1	28543492	1644	576.00	4.06	12	1.45	10.00	1419.00	8310	20231212	-30.69	2700	20230428	113.33	7140	-19.33	20240328	5350	7.66	20240419	8310	-30.69	20231212	2700	113.33	20230428	3.24	N	356680	100	28 억		42900	N	N	0	N	00	N
21	20240426	131235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	120	2	2.14	2266439310	390610	154.22	5790	5970	5690	7290	3930	5610	5802.31	0.15	0	-11458	5876	5742	5676	5542	5476	5710	5510	29	1680	100	3470	10	1	28543492	1636	573.00	4.04	12	1.37	10.00	1419.00	8310	20231212	-31.05	2700	20230428	112.22	7140	-19.75	20240328	5350	7.10	20240419	8310	-31.05	20231212	2700	112.22	20230428	3.24	N	356680	100	28 억		42900	N	N	0	N	00	N
22	20240426	121233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	150	2	2.67	2084990030	358961	141.72	5790	5970	5690	7290	3930	5610	5808.40	0.15	0	-13254	5876	5742	5676	5542	5476	5710	5510	29	1680	100	3470	10	1	28543492	1644	576.00	4.06	12	1.26	10.00	1419.00	8310	20231212	-30.69	2700	20230428	113.33	7140	-19.33	20240328	5350	7.66	20240419	8310	-30.69	20231212	2700	113.33	20230428	3.24	N	356680	100	28 억		42900	N	N	0	N	00	N
23	20240426	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	220	2	3.92	1941633880	334213	131.95	5790	5970	5690	7290	3930	5610	5809.57	0.15	0	-11475	5876	5742	5676	5542	5476	5710	5510	29	1680	100	3470	10	1	28543492	1664	583.00	4.11	12	1.17	10.00	1419.00	8310	20231212	-29.84	2700	20230428	115.93	7140	-18.35	20240328	5350	8.97	20240419	8310	-29.84	20231212	2700	115.93	20230428	3.24	N	356680	100	28 억		42900	N	N	0	N	00	N
24	20240426	101232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	130	2	2.32	1156886810	199685	78.84	5790	5970	5690	7290	3930	5610	5793.56	0.15	0	-24972	5876	5742	5676	5542	5476	5710	5510	29	1680	100	3470	10	1	28543492	1638	574.00	4.05	12	0.70	10.00	1419.00	8310	20231212	-30.93	2700	20230428	112.59	7140	-19.61	20240328	5350	7.29	20240419	8310	-30.93	20231212	2700	112.59	20230428	3.24	N	356680	100	28 억		42900	N	N	0	N	00	N
25	20240426	091237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	140	2	2.50	868329880	149575	59.05	5790	5970	5690	7290	3930	5610	5805.31	0.15	0	-18527	5876	5742	5676	5542	5476	5710	5510	29	1680	100	3470	10	1	28543492	1641	575.00	4.05	12	0.52	10.00	1419.00	8310	20231212	-30.81	2700	20230428	112.96	7140	-19.47	20240328	5350	7.48	20240419	8310	-30.81	20231212	2700	112.96	20230428	3.24	N	356680	100	28 억		42900	N	N	0	N	00	N
26	20240425	161227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-190	5	-3.28	1376252200	241778	53.33	5760	5810	5610	7540	4060	5800	5692.33	0.19	0	-10240	5906	5852	5776	5722	5646	5880	5750	29	1740	100	3590	10	1	28543492	1601	561.00	3.95	12	0.85	10.00	1419.00	8310	20231212	-32.49	2700	20230428	107.78	7140	-21.43	20240328	5350	4.86	20240419	8310	-32.49	20231212	2700	107.78	20230428	3.21	N	356680	100	28 억		53708	N	N	0	N	00	N
27	20240425	151232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-170	5	-2.93	1276711420	224045	49.42	5760	5810	5620	7540	4060	5800	5698.23	0.19	0	-10340	5906	5852	5776	5722	5646	5880	5750	29	1740	100	3590	10	1	28543492	1607	563.00	3.97	12	0.78	10.00	1419.00	8310	20231212	-32.25	2700	20230428	108.52	7140	-21.15	20240328	5350	5.23	20240419	8310	-32.25	20231212	2700	108.52	20230428	3.21	N	356680	100	28 억		53708	N	N	0	N	00	N
28	20240425	141229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-130	5	-2.24	1157391320	202894	44.75	5760	5810	5640	7540	4060	5800	5704.18	0.19	0	-6903	5906	5852	5776	5722	5646	5880	5750	29	1740	100	3590	10	1	28543492	1618	567.00	4.00	12	0.71	10.00	1419.00	8310	20231212	-31.77	2700	20230428	110.00	7140	-20.59	20240328	5350	5.98	20240419	8310	-31.77	20231212	2700	110.00	20230428	3.21	N	356680	100	28 억		53708	N	N	0	N	00	N
29	20240425	131229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-110	5	-1.90	992578220	173780	38.33	5760	5810	5640	7540	4060	5800	5711.44	0.19	0	-6195	5906	5852	5776	5722	5646	5880	5750	29	1740	100	3590	10	1	28543492	1624	569.00	4.01	12	0.61	10.00	1419.00	8310	20231212	-31.53	2700	20230428	110.74	7140	-20.31	20240328	5350	6.36	20240419	8310	-31.53	20231212	2700	110.74	20230428	3.21	N	356680	100	28 억		53708	N	N	0	N	00	N
30	20240425	121225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-80	5	-1.38	715429670	124921	27.55	5760	5810	5670	7540	4060	5800	5726.76	0.19	0	-1262	5906	5852	5776	5722	5646	5880	5750	29	1740	100	3590	10	1	28543492	1633	572.00	4.03	12	0.44	10.00	1419.00	8310	20231212	-31.17	2700	20230428	111.85	7140	-19.89	20240328	5350	6.92	20240419	8310	-31.17	20231212	2700	111.85	20230428	3.21	N	356680	100	28 억		53708	N	N	0	N	00	N
31	20240425	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-110	5	-1.90	548176920	95531	21.07	5760	5810	5690	7540	4060	5800	5737.88	0.19	0	11021	5906	5852	5776	5722	5646	5880	5750	29	1740	100	3590	10	1	28543492	1624	569.00	4.01	12	0.33	10.00	1419.00	8310	20231212	-31.53	2700	20230428	110.74	7140	-20.31	20240328	5350	6.36	20240419	8310	-31.53	20231212	2700	110.74	20230428	3.21	N	356680	100	28 억		53708	N	N	0	N	00	N
32	20240425	101227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-40	5	-0.69	356281290	61966	13.67	5760	5810	5720	7540	4060	5800	5749.21	0.19	0	14294	5906	5852	5776	5722	5646	5880	5750	29	1740	100	3590	10	1	28543492	1644	576.00	4.06	12	0.22	10.00	1419.00	8310	20231212	-30.69	2700	20230428	113.33	7140	-19.33	20240328	5350	7.66	20240419	8310	-30.69	20231212	2700	113.33	20230428	3.21	N	356680	100	28 억		53708	N	N	0	N	00	N
33	20240425	091232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	0	3	0.00	137867070	23958	5.28	5760	5810	5720	7540	4060	5800	5753.55	0.19	0	5318	5906	5852	5776	5722	5646	5880	5750	29	1740	100	3590	10	1	28543492	1656	580.00	4.09	12	0.08	10.00	1419.00	8310	20231212	-30.20	2700	20230428	114.81	7140	-18.77	20240328	5350	8.41	20240419	8310	-30.20	20231212	2700	114.81	20230428	3.21	N	356680	100	28 억		53708	N	N	0	N	00	N
34	20240424	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	140	2	2.47	2589316220	448077	20.92	5740	5830	5700	7350	3970	5660	5778.77	0.04	0	44682	6333	5996	5753	5416	5173	6165	5585	29	1690	100	3500	10	1	28543492	1656	580.00	4.09	12	1.57	10.00	1419.00	8310	20231212	-30.20	2700	20230428	114.81	7140	-18.77	20240328	5350	8.41	20240419	8310	-30.20	20231212	2700	114.81	20230428	3.20	N	356680	100	28 억		10055	N	N	0	N	00	N
35	20240424	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	140	2	2.47	2482077240	429592	20.06	5740	5830	5700	7350	3970	5660	5777.86	0.04	0	44026	6333	5996	5753	5416	5173	6165	5585	29	1690	100	3500	10	1	28543492	1656	580.00	4.09	12	1.51	10.00	1419.00	8310	20231212	-30.20	2700	20230428	114.81	7140	-18.77	20240328	5350	8.41	20240419	8310	-30.20	20231212	2700	114.81	20230428	3.20	N	356680	100	28 억		10055	N	N	0	N	00	N
36	20240424	141226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	120	2	2.12	2181308260	377568	17.63	5740	5830	5700	7350	3970	5660	5777.38	0.04	0	35082	6333	5996	5753	5416	5173	6165	5585	29	1690	100	3500	10	1	28543492	1650	578.00	4.07	12	1.32	10.00	1419.00	8310	20231212	-30.45	2700	20230428	114.07	7140	-19.05	20240328	5350	8.04	20240419	8310	-30.45	20231212	2700	114.07	20230428	3.20	N	356680	100	28 억		10055	N	N	0	N	00	N
37	20240424	131229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	110	2	1.94	2052307480	355242	16.59	5740	5830	5700	7350	3970	5660	5777.33	0.04	0	33561	6333	5996	5753	5416	5173	6165	5585	29	1690	100	3500	10	1	28543492	1647	577.00	4.07	12	1.24	10.00	1419.00	8310	20231212	-30.57	2700	20230428	113.70	7140	-19.19	20240328	5350	7.85	20240419	8310	-30.57	20231212	2700	113.70	20230428	3.20	N	356680	100	28 억		10055	N	N	0	N	00	N
38	20240424	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	140	2	2.47	1461290510	253386	11.83	5740	5820	5700	7350	3970	5660	5767.21	0.04	0	48949	6333	5996	5753	5416	5173	6165	5585	29	1690	100	3500	10	1	28543492	1656	580.00	4.09	12	0.89	10.00	1419.00	8310	20231212	-30.20	2700	20230428	114.81	7140	-18.77	20240328	5350	8.41	20240419	8310	-30.20	20231212	2700	114.81	20230428	3.20	N	356680	100	28 억		10055	N	N	0	N	00	N
39	20240424	111221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	110	2	1.94	1309490750	227106	10.60	5740	5820	5700	7350	3970	5660	5766.16	0.04	0	49656	6333	5996	5753	5416	5173	6165	5585	29	1690	100	3500	10	1	28543492	1647	577.00	4.07	12	0.80	10.00	1419.00	8310	20231212	-30.57	2700	20230428	113.70	7140	-19.19	20240328	5350	7.85	20240419	8310	-30.57	20231212	2700	113.70	20230428	3.20	N	356680	100	28 억		10055	N	N	0	N	00	N
40	20240424	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	120	2	2.12	1161390160	201427	9.40	5740	5820	5700	7350	3970	5660	5766.01	0.04	0	44107	6333	5996	5753	5416	5173	6165	5585	29	1690	100	3500	10	1	28543492	1650	578.00	4.07	12	0.71	10.00	1419.00	8310	20231212	-30.45	2700	20230428	114.07	7140	-19.05	20240328	5350	8.04	20240419	8310	-30.45	20231212	2700	114.07	20230428	3.20	N	356680	100	28 억		10055	N	N	0	N	00	N
41	20240424	091224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	90	2	1.59	419379960	73046	3.41	5740	5770	5700	7350	3970	5660	5741.73	0.04	0	10388	6333	5996	5753	5416	5173	6165	5585	29	1690	100	3500	10	1	28543492	1641	575.00	4.05	12	0.26	10.00	1419.00	8310	20231212	-30.81	2700	20230428	112.96	7140	-19.47	20240328	5350	7.48	20240419	8310	-30.81	20231212	2700	112.96	20230428	3.20	N	356680	100	28 억		10055	N	N	0	N	00	N
42	20240423	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	150	2	2.72	12342283660	2118593	1021.09	5540	6090	5510	7160	3860	5510	5826.04	0.12	0	-25703	5736	5622	5536	5422	5336	5680	5480	29	1650	100	3410	10	1	28543492	1616	566.00	3.99	12	7.42	10.00	1419.00	8310	20231212	-31.89	2700	20230428	109.63	7140	-20.73	20240328	5350	5.79	20240419	8310	-31.89	20231212	2700	109.63	20230428	3.30	N	356680	100	28 억		35191	N	N	0	N	00	N
43	20240423	151218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	160	2	2.90	12089160510	2073895	999.55	5540	6090	5510	7160	3860	5510	5829.24	0.12	0	-27529	5736	5622	5536	5422	5336	5680	5480	29	1650	100	3410	10	1	28543492	1618	567.00	4.00	12	7.27	10.00	1419.00	8310	20231212	-31.77	2700	20230428	110.00	7140	-20.59	20240328	5350	5.98	20240419	8310	-31.77	20231212	2700	110.00	20230428	3.30	N	356680	100	28 억		35191	N	N	0	N	00	N
44	20240423	141217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	170	2	3.09	10630131640	1815266	874.90	5540	6090	5510	7160	3860	5510	5856.01	0.12	0	-26520	5736	5622	5536	5422	5336	5680	5480	29	1650	100	3410	10	1	28543492	1621	568.00	4.00	12	6.36	10.00	1419.00	8310	20231212	-31.65	2700	20230428	110.37	7140	-20.45	20240328	5350	6.17	20240419	8310	-31.65	20231212	2700	110.37	20230428	3.30	N	356680	100	28 억		35191	N	N	0	N	00	N
45	20240423	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	30	2	0.54	869513720	156258	75.31	5540	5640	5510	7160	3860	5510	5564.69	0.12	0	-11339	5736	5622	5536	5422	5336	5680	5480	29	1650	100	3410	10	1	28543492	1581	554.00	3.90	12	0.55	10.00	1419.00	8310	20231212	-33.33	2700	20230428	105.19	7140	-22.41	20240328	5350	3.55	20240419	8310	-33.33	20231212	2700	105.19	20230428	3.30	N	356680	100	28 억		35191	N	N	0	N	00	N
46	20240423	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	50	2	0.91	710681640	127549	61.47	5540	5640	5510	7160	3860	5510	5571.95	0.12	0	-12232	5736	5622	5536	5422	5336	5680	5480	29	1650	100	3410	10	1	28543492	1587	556.00	3.92	12	0.45	10.00	1419.00	8310	20231212	-33.09	2700	20230428	105.93	7140	-22.13	20240328	5350	3.93	20240419	8310	-33.09	20231212	2700	105.93	20230428	3.30	N	356680	100	28 억		35191	N	N	0	N	00	N
47	20240423	111216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	0	3	0.00	667626630	119768	57.72	5540	5640	5510	7160	3860	5510	5574.47	0.12	0	-13300	5736	5622	5536	5422	5336	5680	5480	29	1650	100	3410	10	1	28543492	1573	551.00	3.88	12	0.42	10.00	1419.00	8310	20231212	-33.69	2700	20230428	104.07	7140	-22.83	20240328	5350	2.99	20240419	8310	-33.69	20231212	2700	104.07	20230428	3.30	N	356680	100	28 억		35191	N	N	0	N	00	N
48	20240423	101213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	90	2	1.63	342220650	61216	29.50	5540	5640	5530	7160	3860	5510	5590.71	0.12	0	7922	5736	5622	5536	5422	5336	5680	5480	29	1650	100	3410	10	1	28543492	1598	560.00	3.95	12	0.21	10.00	1419.00	8310	20231212	-32.61	2700	20230428	107.41	7140	-21.57	20240328	5350	4.67	20240419	8310	-32.61	20231212	2700	107.41	20230428	3.30	N	356680	100	28 억		35191	N	N	0	N	00	N
49	20240423	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	80	2	1.45	66873290	12027	5.80	5540	5600	5530	7160	3860	5510	5561.33	0.12	0	4850	5736	5622	5536	5422	5336	5680	5480	29	1650	100	3410	10	1	28543492	1596	559.00	3.94	12	0.04	10.00	1419.00	8310	20231212	-32.73	2700	20230428	107.04	7140	-21.71	20240328	5350	4.49	20240419	8310	-32.73	20231212	2700	107.04	20230428	3.30	N	356680	100	28 억		35191	N	N	0	N	00	N
50	20240422	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	50	2	0.92	1112330300	201261	35.75	5450	5650	5450	7090	3830	5460	5527.22	0.07	0	13039	6066	5762	5556	5252	5046	5660	5150	29	1630	100	3380	10	1	28543492	1573	551.00	3.88	12	0.71	10.00	1419.00	8310	20231212	-33.69	2700	20230428	104.07	7140	-22.83	20240328	5350	2.99	20240419	8310	-33.69	20231212	2700	104.07	20230428	3.24	N	356680	100	28 억		21344	N	N	0	N	00	N
51	20240422	151208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	110	2	2.01	988044560	178731	31.75	5450	5650	5450	7090	3830	5460	5528.12	0.07	0	11467	6066	5762	5556	5252	5046	5660	5150	29	1630	100	3380	10	1	28543492	1590	557.00	3.93	12	0.63	10.00	1419.00	8310	20231212	-32.97	2700	20230428	106.30	7140	-21.99	20240328	5350	4.11	20240419	8310	-32.97	20231212	2700	106.30	20230428	3.24	N	356680	100	28 억		21344	N	N	0	N	00	N
52	20240422	141210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	70	2	1.28	706010650	127917	22.72	5450	5600	5450	7090	3830	5460	5519.30	0.07	0	698	6066	5762	5556	5252	5046	5660	5150	29	1630	100	3380	10	1	28543492	1578	553.00	3.90	12	0.45	10.00	1419.00	8310	20231212	-33.45	2700	20230428	104.81	7140	-22.55	20240328	5350	3.36	20240419	8310	-33.45	20231212	2700	104.81	20230428	3.24	N	356680	100	28 억		21344	N	N	0	N	00	N
53	20240422	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	70	2	1.28	646891780	117228	20.82	5450	5600	5450	7090	3830	5460	5518.25	0.07	0	1864	6066	5762	5556	5252	5046	5660	5150	29	1630	100	3380	10	1	28543492	1578	553.00	3.90	12	0.41	10.00	1419.00	8310	20231212	-33.45	2700	20230428	104.81	7140	-22.55	20240328	5350	3.36	20240419	8310	-33.45	20231212	2700	104.81	20230428	3.24	N	356680	100	28 억		21344	N	N	0	N	00	N
54	20240422	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	50	2	0.92	564445760	102287	18.17	5450	5600	5450	7090	3830	5460	5518.27	0.07	0	-12	6066	5762	5556	5252	5046	5660	5150	29	1630	100	3380	10	1	28543492	1573	551.00	3.88	12	0.36	10.00	1419.00	8310	20231212	-33.69	2700	20230428	104.07	7140	-22.83	20240328	5350	2.99	20240419	8310	-33.69	20231212	2700	104.07	20230428	3.24	N	356680	100	28 억		21344	N	N	0	N	00	N
55	20240422	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	70	2	1.28	494705840	89653	15.92	5450	5600	5450	7090	3830	5460	5518.02	0.07	0	613	6066	5762	5556	5252	5046	5660	5150	29	1630	100	3380	10	1	28543492	1578	553.00	3.90	12	0.31	10.00	1419.00	8310	20231212	-33.45	2700	20230428	104.81	7140	-22.55	20240328	5350	3.36	20240419	8310	-33.45	20231212	2700	104.81	20230428	3.24	N	356680	100	28 억		21344	N	N	0	N	00	N
56	20240422	101208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	140	2	2.56	415529020	75413	13.39	5450	5600	5450	7090	3830	5460	5510.06	0.07	0	1954	6066	5762	5556	5252	5046	5660	5150	29	1630	100	3380	10	1	28543492	1598	560.00	3.95	12	0.26	10.00	1419.00	8310	20231212	-32.61	2700	20230428	107.41	7140	-21.57	20240328	5350	4.67	20240419	8310	-32.61	20231212	2700	107.41	20230428	3.24	N	356680	100	28 억		21344	N	N	0	N	00	N
57	20240422	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	40	2	0.73	139297110	25463	4.52	5450	5520	5450	7090	3830	5460	5470.58	0.07	0	4282	6066	5762	5556	5252	5046	5660	5150	29	1630	100	3380	10	1	28543492	1570	550.00	3.88	12	0.09	10.00	1419.00	8310	20231212	-33.81	2700	20230428	103.70	7140	-22.97	20240328	5350	2.80	20240419	8310	-33.81	20231212	2700	103.70	20230428	3.24	N	356680	100	28 억		21344	N	N	0	N	00	N
58	20240419	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-290	5	-5.04	3114582130	560247	222.19	5730	5860	5350	7470	4030	5750	5559.55	0.11	0	-10107	5870	5810	5750	5690	5630	5840	5720	29	1720	100	3560	10	1	28543492	1558	546.00	3.85	12	1.96	10.00	1419.00	8310	20231212	-34.30	2700	20230428	102.22	7140	-23.53	20240328	5350	2.06	20240419	8310	-34.30	20231212	2700	102.22	20230428	3.26	N	356680	100	28 억		31246	N	N	0	N	00	N
59	20240419	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-260	5	-4.52	2977324200	535124	212.23	5730	5860	5350	7470	4030	5750	5563.80	0.11	0	-11293	5870	5810	5750	5690	5630	5840	5720	29	1720	100	3560	10	1	28543492	1567	549.00	3.87	12	1.87	10.00	1419.00	8310	20231212	-33.94	2700	20230428	103.33	7140	-23.11	20240328	5350	2.62	20240419	8310	-33.94	20231212	2700	103.33	20230428	3.26	N	356680	100	28 억		31246	N	N	0	N	00	N
60	20240419	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-260	5	-4.52	2828041180	507953	201.45	5730	5860	5350	7470	4030	5750	5567.52	0.11	0	-9704	5870	5810	5750	5690	5630	5840	5720	29	1720	100	3560	10	1	28543492	1567	549.00	3.87	12	1.78	10.00	1419.00	8310	20231212	-33.94	2700	20230428	103.33	7140	-23.11	20240328	5350	2.62	20240419	8310	-33.94	20231212	2700	103.33	20230428	3.26	N	356680	100	28 억		31246	N	N	0	N	00	N
61	20240419	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-230	5	-4.00	2628460680	471547	187.01	5730	5860	5350	7470	4030	5750	5574.12	0.11	0	-10704	5870	5810	5750	5690	5630	5840	5720	29	1720	100	3560	10	1	28543492	1576	552.00	3.89	12	1.65	10.00	1419.00	8310	20231212	-33.57	2700	20230428	104.44	7140	-22.69	20240328	5350	3.18	20240419	8310	-33.57	20231212	2700	104.44	20230428	3.26	N	356680	100	28 억		31246	N	N	0	N	00	N
62	20240419	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-310	5	-5.39	2353062030	421249	167.06	5730	5860	5350	7470	4030	5750	5585.92	0.11	0	-8487	5870	5810	5750	5690	5630	5840	5720	29	1720	100	3560	10	1	28543492	1553	544.00	3.83	12	1.48	10.00	1419.00	8310	20231212	-34.54	2700	20230428	101.48	7140	-23.81	20240328	5350	1.68	20240419	8310	-34.54	20231212	2700	101.48	20230428	3.26	N	356680	100	28 억		31246	N	N	0	N	00	N
63	20240419	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-210	5	-3.65	1424001370	250927	99.52	5730	5860	5520	7470	4030	5750	5674.96	0.11	0	-23725	5870	5810	5750	5690	5630	5840	5720	29	1720	100	3560	10	1	28543492	1581	554.00	3.90	12	0.88	10.00	1419.00	8310	20231212	-33.33	2700	20230428	105.19	7140	-22.41	20240328	5400	2.59	20240201	8310	-33.33	20231212	2700	105.19	20230428	3.26	N	356680	100	28 억		31246	N	N	0	N	00	N
64	20240419	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	30	2	0.52	418346080	72881	28.90	5730	5860	5670	7470	4030	5750	5740.13	0.11	0	-13209	5870	5810	5750	5690	5630	5840	5720	29	1720	100	3560	10	1	28543492	1650	578.00	4.07	12	0.26	10.00	1419.00	8310	20231212	-30.45	2700	20230428	114.07	7140	-19.05	20240328	5400	7.04	20240201	8310	-30.45	20231212	2700	114.07	20230428	3.26	N	356680	100	28 억		31246	N	N	0	N	00	N
65	20240419	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-20	5	-0.35	158274950	27430	10.88	5730	5860	5670	7470	4030	5750	5770.14	0.11	0	-5317	5870	5810	5750	5690	5630	5840	5720	29	1720	100	3560	10	1	28543492	1636	573.00	4.04	12	0.10	10.00	1419.00	8310	20231212	-31.05	2700	20230428	112.22	7140	-19.75	20240328	5400	6.11	20240201	8310	-31.05	20231212	2700	112.22	20230428	3.26	N	356680	100	28 억		31246	N	N	0	N	00	N
66	20240418	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	40	2	0.70	1412375910	245256	114.88	5690	5810	5690	7420	4000	5710	5758.79	0.05	0	17230	5883	5796	5753	5666	5623	5775	5645	29	1710	100	3540	10	1	28543492	1641	575.00	4.05	12	0.86	10.00	1419.00	8310	20231212	-30.81	2700	20230428	112.96	7140	-19.47	20240328	5400	6.48	20240201	8310	-30.81	20231212	2700	112.96	20230428	3.29	N	356680	100	28 억		13560	N	N	0	N	00	N
67	20240418	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	60	2	1.05	1278902740	222064	104.02	5690	5810	5690	7420	4000	5710	5759.16	0.05	0	15773	5883	5796	5753	5666	5623	5775	5645	29	1710	100	3540	10	1	28543492	1647	577.00	4.07	12	0.78	10.00	1419.00	8310	20231212	-30.57	2700	20230428	113.70	7140	-19.19	20240328	5400	6.85	20240201	8310	-30.57	20231212	2700	113.70	20230428	3.29	N	356680	100	28 억		13560	N	N	0	N	00	N
68	20240418	141115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	60	2	1.05	1062887940	184648	86.49	5690	5810	5690	7420	4000	5710	5756.29	0.05	0	12342	5883	5796	5753	5666	5623	5775	5645	29	1710	100	3540	10	1	28543492	1647	577.00	4.07	12	0.65	10.00	1419.00	8310	20231212	-30.57	2700	20230428	113.70	7140	-19.19	20240328	5400	6.85	20240201	8310	-30.57	20231212	2700	113.70	20230428	3.29	N	356680	100	28 억		13560	N	N	0	N	00	N
69	20240418	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	20	2	0.35	993650310	172641	80.87	5690	5810	5690	7420	4000	5710	5755.59	0.05	0	13318	5883	5796	5753	5666	5623	5775	5645	29	1710	100	3540	10	1	28543492	1636	573.00	4.04	12	0.60	10.00	1419.00	8310	20231212	-31.05	2700	20230428	112.22	7140	-19.75	20240328	5400	6.11	20240201	8310	-31.05	20231212	2700	112.22	20230428	3.29	N	356680	100	28 억		13560	N	N	0	N	00	N
70	20240418	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	30	2	0.53	886937310	154054	72.16	5690	5810	5690	7420	4000	5710	5757.31	0.05	0	16702	5883	5796	5753	5666	5623	5775	5645	29	1710	100	3540	10	1	28543492	1638	574.00	4.05	12	0.54	10.00	1419.00	8310	20231212	-30.93	2700	20230428	112.59	7140	-19.61	20240328	5400	6.30	20240201	8310	-30.93	20231212	2700	112.59	20230428	3.29	N	356680	100	28 억		13560	N	N	0	N	00	N
71	20240418	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	30	2	0.53	827424080	143703	67.31	5690	5810	5690	7420	4000	5710	5757.88	0.05	0	19424	5883	5796	5753	5666	5623	5775	5645	29	1710	100	3540	10	1	28543492	1638	574.00	4.05	12	0.50	10.00	1419.00	8310	20231212	-30.93	2700	20230428	112.59	7140	-19.61	20240328	5400	6.30	20240201	8310	-30.93	20231212	2700	112.59	20230428	3.29	N	356680	100	28 억		13560	N	N	0	N	00	N
72	20240418	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	80	2	1.40	515785480	89589	41.96	5690	5810	5690	7420	4000	5710	5757.24	0.05	0	14036	5883	5796	5753	5666	5623	5775	5645	29	1710	100	3540	10	1	28543492	1653	579.00	4.08	12	0.31	10.00	1419.00	8310	20231212	-30.32	2700	20230428	114.44	7140	-18.91	20240328	5400	7.22	20240201	8310	-30.32	20231212	2700	114.44	20230428	3.29	N	356680	100	28 억		13560	N	N	0	N	00	N
73	20240418	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	60	2	1.05	146331040	25631	12.01	5690	5780	5690	7420	4000	5710	5709.14	0.05	0	8062	5883	5796	5753	5666	5623	5775	5645	29	1710	100	3540	10	1	28543492	1647	577.00	4.07	12	0.09	10.00	1419.00	8310	20231212	-30.57	2700	20230428	113.70	7140	-19.19	20240328	5400	6.85	20240201	8310	-30.57	20231212	2700	113.70	20230428	3.29	N	356680	100	28 억		13560	N	N	0	N	00	N
74	20240417	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	10	2	0.18	1193130110	207189	29.81	5760	5840	5710	7410	3990	5700	5758.76	0.03	0	7387	6113	5906	5783	5576	5453	5845	5515	29	1710	100	3530	10	1	28543492	1630	571.00	4.02	12	0.73	10.00	1419.00	8310	20231212	-31.29	2700	20230428	111.48	7140	-20.03	20240328	5400	5.74	20240201	8310	-31.29	20231212	2700	111.48	20230428	3.34	N	356680	100	28 억		7293	N	N	0	N	00	N
75	20240417	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	50	2	0.88	1104344800	191663	27.57	5760	5840	5710	7410	3990	5700	5761.91	0.03	0	5555	6113	5906	5783	5576	5453	5845	5515	29	1710	100	3530	10	1	28543492	1641	575.00	4.05	12	0.67	10.00	1419.00	8310	20231212	-30.81	2700	20230428	112.96	7140	-19.47	20240328	5400	6.48	20240201	8310	-30.81	20231212	2700	112.96	20230428	3.34	N	356680	100	28 억		7293	N	N	0	N	00	N
76	20240417	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	60	2	1.05	876237920	151936	21.86	5760	5840	5730	7410	3990	5700	5767.15	0.03	0	6951	6113	5906	5783	5576	5453	5845	5515	29	1710	100	3530	10	1	28543492	1644	576.00	4.06	12	0.53	10.00	1419.00	8310	20231212	-30.69	2700	20230428	113.33	7140	-19.33	20240328	5400	6.67	20240201	8310	-30.69	20231212	2700	113.33	20230428	3.34	N	356680	100	28 억		7293	N	N	0	N	00	N
77	20240417	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	30	2	0.53	752611120	130529	18.78	5760	5840	5730	7410	3990	5700	5765.85	0.03	0	8968	6113	5906	5783	5576	5453	5845	5515	29	1710	100	3530	10	1	28543492	1636	573.00	4.04	12	0.46	10.00	1419.00	8310	20231212	-31.05	2700	20230428	112.22	7140	-19.75	20240328	5400	6.11	20240201	8310	-31.05	20231212	2700	112.22	20230428	3.34	N	356680	100	28 억		7293	N	N	0	N	00	N
78	20240417	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	70	2	1.23	606763180	105187	15.13	5760	5840	5730	7410	3990	5700	5768.42	0.03	0	9153	6113	5906	5783	5576	5453	5845	5515	29	1710	100	3530	10	1	28543492	1647	577.00	4.07	12	0.37	10.00	1419.00	8310	20231212	-30.57	2700	20230428	113.70	7140	-19.19	20240328	5400	6.85	20240201	8310	-30.57	20231212	2700	113.70	20230428	3.34	N	356680	100	28 억		7293	N	N	0	N	00	N
79	20240417	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	70	2	1.23	512564470	88826	12.78	5760	5840	5730	7410	3990	5700	5770.43	0.03	0	8129	6113	5906	5783	5576	5453	5845	5515	29	1710	100	3530	10	1	28543492	1647	577.00	4.07	12	0.31	10.00	1419.00	8310	20231212	-30.57	2700	20230428	113.70	7140	-19.19	20240328	5400	6.85	20240201	8310	-30.57	20231212	2700	113.70	20230428	3.34	N	356680	100	28 억		7293	N	N	0	N	00	N
80	20240417	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	70	2	1.23	337599340	58407	8.40	5760	5840	5730	7410	3990	5700	5780.12	0.03	0	7314	6113	5906	5783	5576	5453	5845	5515	29	1710	100	3530	10	1	28543492	1647	577.00	4.07	12	0.20	10.00	1419.00	8310	20231212	-30.57	2700	20230428	113.70	7140	-19.19	20240328	5400	6.85	20240201	8310	-30.57	20231212	2700	113.70	20230428	3.34	N	356680	100	28 억		7293	N	N	0	N	00	N
81	20240417	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	80	2	1.40	91909460	15947	2.29	5760	5800	5730	7410	3990	5700	5763.43	0.03	0	1847	6113	5906	5783	5576	5453	5845	5515	29	1710	100	3530	10	1	28543492	1650	578.00	4.07	12	0.06	10.00	1419.00	8310	20231212	-30.45	2700	20230428	114.07	7140	-19.05	20240328	5400	7.04	20240201	8310	-30.45	20231212	2700	114.07	20230428	3.34	N	356680	100	28 억		7293	N	N	0	N	00	N
82	20240416	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	-120	5	-2.06	3975497090	683293	203.47	5730	5990	5660	7560	4080	5820	5818.87	0.19	0	-47382	5993	5906	5803	5716	5613	5950	5760	29	1740	100	3600	10	1	28543492	1627	570.00	4.02	12	2.39	10.00	1419.00	8310	20231212	-31.41	2700	20230428	111.11	7140	-20.17	20240328	5400	5.56	20240201	8310	-31.41	20231212	2700	111.11	20230428	3.38	N	356680	100	28 억		54675	N	N	0	N	00	N
83	20240416	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-110	5	-1.89	3716530310	637880	189.95	5730	5990	5660	7560	4080	5820	5826.38	0.19	0	-47261	5993	5906	5803	5716	5613	5950	5760	29	1740	100	3600	10	1	28543492	1630	571.00	4.02	12	2.23	10.00	1419.00	8310	20231212	-31.29	2700	20230428	111.48	7140	-20.03	20240328	5400	5.74	20240201	8310	-31.29	20231212	2700	111.48	20230428	3.38	N	356680	100	28 억		54675	N	N	0	N	00	N
84	20240416	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	-120	5	-2.06	3385134320	579631	172.60	5730	5990	5690	7560	4080	5820	5840.15	0.19	0	-45821	5993	5906	5803	5716	5613	5950	5760	29	1740	100	3600	10	1	28543492	1627	570.00	4.02	12	2.03	10.00	1419.00	8310	20231212	-31.41	2700	20230428	111.11	7140	-20.17	20240328	5400	5.56	20240201	8310	-31.41	20231212	2700	111.11	20230428	3.38	N	356680	100	28 억		54675	N	N	0	N	00	N
85	20240416	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-60	5	-1.03	3073941920	525180	156.39	5730	5990	5700	7560	4080	5820	5853.12	0.19	0	-49055	5993	5906	5803	5716	5613	5950	5760	29	1740	100	3600	10	1	28543492	1644	576.00	4.06	12	1.84	10.00	1419.00	8310	20231212	-30.69	2700	20230428	113.33	7140	-19.33	20240328	5400	6.67	20240201	8310	-30.69	20231212	2700	113.33	20230428	3.38	N	356680	100	28 억		54675	N	N	0	N	00	N
86	20240416	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-20	5	-0.34	2987770370	510241	151.94	5730	5990	5700	7560	4080	5820	5855.61	0.19	0	-45018	5993	5906	5803	5716	5613	5950	5760	29	1740	100	3600	10	1	28543492	1656	580.00	4.09	12	1.79	10.00	1419.00	8310	20231212	-30.20	2700	20230428	114.81	7140	-18.77	20240328	5400	7.41	20240201	8310	-30.20	20231212	2700	114.81	20230428	3.38	N	356680	100	28 억		54675	N	N	0	N	00	N
87	20240416	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-90	5	-1.55	2751091270	468918	139.63	5730	5990	5700	7560	4080	5820	5866.89	0.19	0	-49560	5993	5906	5803	5716	5613	5950	5760	29	1740	100	3600	10	1	28543492	1636	573.00	4.04	12	1.64	10.00	1419.00	8310	20231212	-31.05	2700	20230428	112.22	7140	-19.75	20240328	5400	6.11	20240201	8310	-31.05	20231212	2700	112.22	20230428	3.38	N	356680	100	28 억		54675	N	N	0	N	00	N
88	20240416	101053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	10	2	0.17	2264007960	384474	114.49	5730	5990	5700	7560	4080	5820	5888.59	0.19	0	-49769	5993	5906	5803	5716	5613	5950	5760	29	1740	100	3600	10	1	28543492	1664	583.00	4.11	12	1.35	10.00	1419.00	8310	20231212	-29.84	2700	20230428	115.93	7140	-18.35	20240328	5400	7.96	20240201	8310	-29.84	20231212	2700	115.93	20230428	3.38	N	356680	100	28 억		54675	N	N	0	N	00	N
89	20240416	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-20	5	-0.34	231543250	40181	11.96	5730	5810	5700	7560	4080	5820	5762.50	0.19	0	-1716	5993	5906	5803	5716	5613	5950	5760	29	1740	100	3600	10	1	28543492	1656	580.00	4.09	12	0.14	10.00	1419.00	8310	20231212	-30.20	2700	20230428	114.81	7140	-18.77	20240328	5400	7.41	20240201	8310	-30.20	20231212	2700	114.81	20230428	3.38	N	356680	100	28 억		54675	N	N	0	N	00	N
90	20240415	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-110	5	-1.85	1917792200	331886	76.32	5810	5890	5700	7700	4160	5930	5778.22	0.07	0	34007	6150	6040	5980	5870	5810	6010	5840	29	1770	100	3670	10	1	28543492	1661	582.00	4.10	12	1.16	10.00	1419.00	8310	20231212	-29.96	2700	20230428	115.56	7140	-18.49	20240328	5400	7.78	20240201	8310	-29.96	20231212	2700	115.56	20230428	3.49	N	356680	100	28 억		20668	N	N	0	N	00	N
91	20240415	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-110	5	-1.85	1787202990	309416	71.15	5810	5890	5700	7700	4160	5930	5776.05	0.07	0	28017	6150	6040	5980	5870	5810	6010	5840	29	1770	100	3670	10	1	28543492	1661	582.00	4.10	12	1.08	10.00	1419.00	8310	20231212	-29.96	2700	20230428	115.56	7140	-18.49	20240328	5400	7.78	20240201	8310	-29.96	20231212	2700	115.56	20230428	3.49	N	356680	100	28 억		20668	N	N	0	N	00	N
92	20240415	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-140	5	-2.36	1464937860	254001	58.41	5810	5890	5700	7700	4160	5930	5767.45	0.07	0	4803	6150	6040	5980	5870	5810	6010	5840	29	1770	100	3670	10	1	28543492	1653	579.00	4.08	12	0.89	10.00	1419.00	8310	20231212	-30.32	2700	20230428	114.44	7140	-18.91	20240328	5400	7.22	20240201	8310	-30.32	20231212	2700	114.44	20230428	3.49	N	356680	100	28 억		20668	N	N	0	N	00	N
93	20240415	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-110	5	-1.85	1346085890	233548	53.71	5810	5890	5700	7700	4160	5930	5763.64	0.07	0	4058	6150	6040	5980	5870	5810	6010	5840	29	1770	100	3670	10	1	28543492	1661	582.00	4.10	12	0.82	10.00	1419.00	8310	20231212	-29.96	2700	20230428	115.56	7140	-18.49	20240328	5400	7.78	20240201	8310	-29.96	20231212	2700	115.56	20230428	3.49	N	356680	100	28 억		20668	N	N	0	N	00	N
94	20240415	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-110	5	-1.85	1245785990	216207	49.72	5810	5890	5700	7700	4160	5930	5762.01	0.07	0	3995	6150	6040	5980	5870	5810	6010	5840	29	1770	100	3670	10	1	28543492	1661	582.00	4.10	12	0.76	10.00	1419.00	8310	20231212	-29.96	2700	20230428	115.56	7140	-18.49	20240328	5400	7.78	20240201	8310	-29.96	20231212	2700	115.56	20230428	3.49	N	356680	100	28 억		20668	N	N	0	N	00	N
95	20240415	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-170	5	-2.87	1139184510	197751	45.47	5810	5890	5700	7700	4160	5930	5760.70	0.07	0	4560	6150	6040	5980	5870	5810	6010	5840	29	1770	100	3670	10	1	28543492	1644	576.00	4.06	12	0.69	10.00	1419.00	8310	20231212	-30.69	2700	20230428	113.33	7140	-19.33	20240328	5400	6.67	20240201	8310	-30.69	20231212	2700	113.33	20230428	3.49	N	356680	100	28 억		20668	N	N	0	N	00	N
96	20240415	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-110	5	-1.85	982756910	170606	39.23	5810	5890	5700	7700	4160	5930	5760.39	0.07	0	6980	6150	6040	5980	5870	5810	6010	5840	29	1770	100	3670	10	1	28543492	1661	582.00	4.10	12	0.60	10.00	1419.00	8310	20231212	-29.96	2700	20230428	115.56	7140	-18.49	20240328	5400	7.78	20240201	8310	-29.96	20231212	2700	115.56	20230428	3.49	N	356680	100	28 억		20668	N	N	0	N	00	N
97	20240415	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-190	5	-3.20	595195380	103359	23.77	5810	5890	5700	7700	4160	5930	5758.52	0.07	0	136	6150	6040	5980	5870	5810	6010	5840	29	1770	100	3670	10	1	28543492	1638	574.00	4.05	12	0.36	10.00	1419.00	8310	20231212	-30.93	2700	20230428	112.59	7140	-19.61	20240328	5400	6.30	20240201	8310	-30.93	20231212	2700	112.59	20230428	3.49	N	356680	100	28 억		20668	N	N	0	N	00	N
98	20240412	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-40	5	-0.67	2563195910	427432	88.97	6000	6090	5920	7760	4180	5970	5996.79	0.22	0	-41332	6130	6050	5930	5850	5730	6090	5890	29	1790	100	3700	10	1	28543492	1693	593.00	4.18	12	1.50	10.00	1419.00	8310	20231212	-28.64	2700	20230428	119.63	7140	-16.95	20240328	5400	9.81	20240201	8310	-28.64	20231212	2700	119.63	20230428	3.55	N	356680	100	28 억		61937	N	N	0	N	00	N
99	20240412	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-20	5	-0.34	2378534690	396305	82.49	6000	6090	5930	7760	4180	5970	6001.78	0.22	0	-40047	6130	6050	5930	5850	5730	6090	5890	29	1790	100	3700	10	1	28543492	1698	595.00	4.19	12	1.39	10.00	1419.00	8310	20231212	-28.40	2700	20230428	120.37	7140	-16.67	20240328	5400	10.19	20240201	8310	-28.40	20231212	2700	120.37	20230428	3.55	N	356680	100	28 억		61937	N	N	0	N	00	N
100	20240412	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-30	5	-0.50	2242312160	373419	77.73	6000	6090	5930	7760	4180	5970	6004.82	0.22	0	-38334	6130	6050	5930	5850	5730	6090	5890	29	1790	100	3700	10	1	28543492	1695	594.00	4.19	12	1.31	10.00	1419.00	8310	20231212	-28.52	2700	20230428	120.00	7140	-16.81	20240328	5400	10.00	20240201	8310	-28.52	20231212	2700	120.00	20230428	3.55	N	356680	100	28 억		61937	N	N	0	N	00	N
101	20240412	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	0	3	0.00	2077164070	345650	71.95	6000	6090	5930	7760	4180	5970	6009.44	0.22	0	-38005	6130	6050	5930	5850	5730	6090	5890	29	1790	100	3700	10	1	28543492	1704	597.00	4.21	12	1.21	10.00	1419.00	8310	20231212	-28.16	2700	20230428	121.11	7140	-16.39	20240328	5400	10.56	20240201	8310	-28.16	20231212	2700	121.11	20230428	3.55	N	356680	100	28 억		61937	N	N	0	N	00	N
102	20240412	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	10	2	0.17	1959649030	325916	67.84	6000	6090	5930	7760	4180	5970	6012.74	0.22	0	-37282	6130	6050	5930	5850	5730	6090	5890	29	1790	100	3700	10	1	28543492	1707	598.00	4.21	12	1.14	10.00	1419.00	8310	20231212	-28.04	2700	20230428	121.48	7140	-16.25	20240328	5400	10.74	20240201	8310	-28.04	20231212	2700	121.48	20230428	3.55	N	356680	100	28 억		61937	N	N	0	N	00	N
103	20240412	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	0	3	0.00	1627976990	270257	56.26	6000	6090	5950	7760	4180	5970	6023.81	0.22	0	-21440	6130	6050	5930	5850	5730	6090	5890	29	1790	100	3700	10	1	28543492	1704	597.00	4.21	12	0.95	10.00	1419.00	8310	20231212	-28.16	2700	20230428	121.11	7140	-16.39	20240328	5400	10.56	20240201	8310	-28.16	20231212	2700	121.11	20230428	3.55	N	356680	100	28 억		61937	N	N	0	N	00	N
104	20240412	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	30	2	0.50	1193223890	197623	41.14	6000	6090	5950	7760	4180	5970	6037.88	0.22	0	-32899	6130	6050	5930	5850	5730	6090	5890	29	1790	100	3700	10	1	28543492	1713	600.00	4.23	12	0.69	10.00	1419.00	8310	20231212	-27.80	2700	20230428	122.22	7140	-15.97	20240328	5400	11.11	20240201	8310	-27.80	20231212	2700	122.22	20230428	3.55	N	356680	100	28 억		61937	N	N	0	N	00	N
105	20240412	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	20	2	0.34	120232970	20086	4.18	6000	6030	5950	7760	4180	5970	5985.91	0.22	0	-6923	6130	6050	5930	5850	5730	6090	5890	29	1790	100	3700	10	1	28543492	1710	599.00	4.22	12	0.07	10.00	1419.00	8310	20231212	-27.92	2700	20230428	121.85	7140	-16.11	20240328	5400	10.93	20240201	8310	-27.92	20231212	2700	121.85	20230428	3.55	N	356680	100	28 억		61937	N	N	0	N	00	N
106	20240411	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-110	5	-1.81	2808617970	475153	37.16	5960	6010	5810	7900	4260	6080	5910.74	0.08	0	38681	6526	6302	6136	5912	5746	6415	6025	29	1820	100	3760	10	1	28543492	1704	597.00	4.21	12	1.66	10.00	1419.00	8310	20231212	-28.16	2700	20230428	121.11	7140	-16.39	20240328	5400	10.56	20240201	8310	-28.16	20231212	2700	121.11	20230428	3.53	N	356680	100	28 억		22482	N	N	0	N	00	N
107	20240411	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-110	5	-1.81	2655695410	449495	35.15	5960	6010	5810	7900	4260	6080	5908.17	0.08	0	31380	6526	6302	6136	5912	5746	6415	6025	29	1820	100	3760	10	1	28543492	1704	597.00	4.21	12	1.57	10.00	1419.00	8310	20231212	-28.16	2700	20230428	121.11	7140	-16.39	20240328	5400	10.56	20240201	8310	-28.16	20231212	2700	121.11	20230428	3.53	N	356680	100	28 억		22482	N	N	0	N	00	N
108	20240411	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-110	5	-1.81	2447148590	414557	32.42	5960	6010	5810	7900	4260	6080	5903.04	0.08	0	17673	6526	6302	6136	5912	5746	6415	6025	29	1820	100	3760	10	1	28543492	1704	597.00	4.21	12	1.45	10.00	1419.00	8310	20231212	-28.16	2700	20230428	121.11	7140	-16.39	20240328	5400	10.56	20240201	8310	-28.16	20231212	2700	121.11	20230428	3.53	N	356680	100	28 억		22482	N	N	0	N	00	N
109	20240411	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-120	5	-1.97	2313757760	392207	30.67	5960	6010	5810	7900	4260	6080	5899.32	0.08	0	12484	6526	6302	6136	5912	5746	6415	6025	29	1820	100	3760	10	1	28543492	1701	596.00	4.20	12	1.37	10.00	1419.00	8310	20231212	-28.28	2700	20230428	120.74	7140	-16.53	20240328	5400	10.37	20240201	8310	-28.28	20231212	2700	120.74	20230428	3.53	N	356680	100	28 억		22482	N	N	0	N	00	N
110	20240411	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-120	5	-1.97	2224969040	377254	29.50	5960	6010	5810	7900	4260	6080	5897.79	0.08	0	12263	6526	6302	6136	5912	5746	6415	6025	29	1820	100	3760	10	1	28543492	1701	596.00	4.20	12	1.32	10.00	1419.00	8310	20231212	-28.28	2700	20230428	120.74	7140	-16.53	20240328	5400	10.37	20240201	8310	-28.28	20231212	2700	120.74	20230428	3.53	N	356680	100	28 억		22482	N	N	0	N	00	N
111	20240411	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-150	5	-2.47	2071391390	351320	27.47	5960	6010	5810	7900	4260	6080	5896.01	0.08	0	10489	6526	6302	6136	5912	5746	6415	6025	29	1820	100	3760	10	1	28543492	1693	593.00	4.18	12	1.23	10.00	1419.00	8310	20231212	-28.64	2700	20230428	119.63	7140	-16.95	20240328	5400	9.81	20240201	8310	-28.64	20231212	2700	119.63	20230428	3.53	N	356680	100	28 억		22482	N	N	0	N	00	N
112	20240411	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-140	5	-2.30	1738895270	295288	23.09	5960	6010	5810	7900	4260	6080	5888.80	0.08	0	5771	6526	6302	6136	5912	5746	6415	6025	29	1820	100	3760	10	1	28543492	1695	594.00	4.19	12	1.03	10.00	1419.00	8310	20231212	-28.52	2700	20230428	120.00	7140	-16.81	20240328	5400	10.00	20240201	8310	-28.52	20231212	2700	120.00	20230428	3.53	N	356680	100	28 억		22482	N	N	0	N	00	N
113	20240411	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-140	5	-2.30	576223760	97400	7.62	5960	6010	5880	7900	4260	6080	5916.02	0.08	0	13626	6526	6302	6136	5912	5746	6415	6025	29	1820	100	3760	10	1	28543492	1695	594.00	4.19	12	0.34	10.00	1419.00	8310	20231212	-28.52	2700	20230428	120.00	7140	-16.81	20240328	5400	10.00	20240201	8310	-28.52	20231212	2700	120.00	20230428	3.53	N	356680	100	28 억		22482	N	N	0	N	00	N
114	20240409	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	70	2	1.16	7769799800	1258327	241.61	6010	6360	5970	7810	4210	6010	6175.28	0.11	0	-7366	6343	6176	6093	5926	5843	6135	5885	29	1800	100	3720	10	1	28543492	1735	608.00	4.28	12	4.41	10.00	1419.00	8310	20231212	-26.84	2700	20230428	125.19	7140	-14.85	20240328	5400	12.59	20240201	8310	-26.84	20231212	2700	125.19	20230428	3.53	N	356680	100	28 억		30075	N	N	0	N	00	N
115	20240409	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	100	2	1.66	7454064260	1206335	231.62	6010	6360	5970	7810	4210	6010	6179.14	0.11	0	-10802	6343	6176	6093	5926	5843	6135	5885	29	1800	100	3720	10	1	28543492	1744	611.00	4.31	12	4.23	10.00	1419.00	8310	20231212	-26.47	2700	20230428	126.30	7140	-14.43	20240328	5400	13.15	20240201	8310	-26.47	20231212	2700	126.30	20230428	3.53	N	356680	100	28 억		30075	N	N	0	N	00	N
116	20240409	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	70	2	1.16	1924754300	318207	61.10	6010	6140	5970	7810	4210	6010	6048.79	0.11	0	-2411	6343	6176	6093	5926	5843	6135	5885	29	1800	100	3720	10	1	28543492	1735	608.00	4.28	12	1.11	10.00	1419.00	8310	20231212	-26.84	2700	20230428	125.19	7140	-14.85	20240328	5400	12.59	20240201	8310	-26.84	20231212	2700	125.19	20230428	3.53	N	356680	100	28 억		30075	N	N	0	N	00	N
117	20240409	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	30	2	0.50	1659549110	274526	52.71	6010	6140	5970	7810	4210	6010	6045.18	0.11	0	-15822	6343	6176	6093	5926	5843	6135	5885	29	1800	100	3720	10	1	28543492	1724	604.00	4.26	12	0.96	10.00	1419.00	8310	20231212	-27.32	2700	20230428	123.70	7140	-15.41	20240328	5400	11.85	20240201	8310	-27.32	20231212	2700	123.70	20230428	3.53	N	356680	100	28 억		30075	N	N	0	N	00	N
118	20240409	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-40	5	-0.67	1537642180	254215	48.81	6010	6140	5970	7810	4210	6010	6048.64	0.11	0	-13026	6343	6176	6093	5926	5843	6135	5885	29	1800	100	3720	10	1	28543492	1704	597.00	4.21	12	0.89	10.00	1419.00	8310	20231212	-28.16	2700	20230428	121.11	7140	-16.39	20240328	5400	10.56	20240201	8310	-28.16	20231212	2700	121.11	20230428	3.53	N	356680	100	28 억		30075	N	N	0	N	00	N
119	20240409	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-20	5	-0.33	1371522080	226439	43.48	6010	6140	5970	7810	4210	6010	6056.98	0.11	0	-10363	6343	6176	6093	5926	5843	6135	5885	29	1800	100	3720	10	1	28543492	1710	599.00	4.22	12	0.79	10.00	1419.00	8310	20231212	-27.92	2700	20230428	121.85	7140	-16.11	20240328	5400	10.93	20240201	8310	-27.92	20231212	2700	121.85	20230428	3.53	N	356680	100	28 억		30075	N	N	0	N	00	N
120	20240409	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	20	2	0.33	1018774160	167707	32.20	6010	6140	6010	7810	4210	6010	6074.85	0.11	0	-4502	6343	6176	6093	5926	5843	6135	5885	29	1800	100	3720	10	1	28543492	1721	603.00	4.25	12	0.59	10.00	1419.00	8310	20231212	-27.44	2700	20230428	123.33	7140	-15.55	20240328	5400	11.67	20240201	8310	-27.44	20231212	2700	123.33	20230428	3.53	N	356680	100	28 억		30075	N	N	0	N	00	N
121	20240409	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	70	2	1.16	105466460	17419	3.34	6010	6090	6010	7810	4210	6010	6055.48	0.11	0	4778	6343	6176	6093	5926	5843	6135	5885	29	1800	100	3720	10	1	28543492	1735	608.00	4.28	12	0.06	10.00	1419.00	8310	20231212	-26.84	2700	20230428	125.19	7140	-14.85	20240328	5400	12.59	20240201	8310	-26.84	20231212	2700	125.19	20230428	3.53	N	356680	100	28 억		30075	N	N	0	N	00	N
122	20240408	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	0	3	0.00	3103067950	505837	68.39	6190	6260	6010	7810	4210	6010	6134.66	0.22	0	-31550	6343	6176	6063	5896	5783	6120	5840	29	1800	100	3720	10	1	28543492	1715	601.00	4.24	12	1.77	10.00	1419.00	8310	20231212	-27.68	2700	20230428	122.59	7140	-15.83	20240328	5400	11.30	20240201	8310	-27.68	20231212	2700	122.59	20230428	3.61	N	356680	100	28 억		62121	N	N	0	N	00	N
123	20240408	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	10	2	0.17	2961435730	482315	65.21	6190	6260	6010	7810	4210	6010	6140.04	0.22	0	-31550	6343	6176	6063	5896	5783	6120	5840	29	1800	100	3720	10	1	28543492	1718	602.00	4.24	12	1.69	10.00	1419.00	8310	20231212	-27.56	2700	20230428	122.96	7140	-15.69	20240328	5400	11.48	20240201	8310	-27.56	20231212	2700	122.96	20230428	3.61	N	356680	100	28 억		62121	N	N	0	N	00	N
124	20240408	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	70	2	1.16	2555040730	414968	56.11	6190	6260	6030	7810	4210	6010	6157.20	0.22	0	-28055	6343	6176	6063	5896	5783	6120	5840	29	1800	100	3720	10	1	28543492	1735	608.00	4.28	12	1.45	10.00	1419.00	8310	20231212	-26.84	2700	20230428	125.19	7140	-14.85	20240328	5400	12.59	20240201	8310	-26.84	20231212	2700	125.19	20230428	3.61	N	356680	100	28 억		62121	N	N	0	N	00	N
125	20240408	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	90	2	1.50	2386480720	387137	52.34	6190	6260	6070	7810	4210	6010	6164.43	0.22	0	-25897	6343	6176	6063	5896	5783	6120	5840	29	1800	100	3720	10	1	28543492	1741	610.00	4.30	12	1.36	10.00	1419.00	8310	20231212	-26.59	2700	20230428	125.93	7140	-14.57	20240328	5400	12.96	20240201	8310	-26.59	20231212	2700	125.93	20230428	3.61	N	356680	100	28 억		62121	N	N	0	N	00	N
126	20240408	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	90	2	1.50	2243558240	363691	49.17	6190	6260	6080	7810	4210	6010	6168.86	0.22	0	-25526	6343	6176	6063	5896	5783	6120	5840	29	1800	100	3720	10	1	28543492	1741	610.00	4.30	12	1.27	10.00	1419.00	8310	20231212	-26.59	2700	20230428	125.93	7140	-14.57	20240328	5400	12.96	20240201	8310	-26.59	20231212	2700	125.93	20230428	3.61	N	356680	100	28 억		62121	N	N	0	N	00	N
127	20240408	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	90	2	1.50	2037030610	329836	44.60	6190	6260	6080	7810	4210	6010	6175.89	0.22	0	-16915	6343	6176	6063	5896	5783	6120	5840	29	1800	100	3720	10	1	28543492	1741	610.00	4.30	12	1.16	10.00	1419.00	8310	20231212	-26.59	2700	20230428	125.93	7140	-14.57	20240328	5400	12.96	20240201	8310	-26.59	20231212	2700	125.93	20230428	3.61	N	356680	100	28 억		62121	N	N	0	N	00	N
128	20240408	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	140	2	2.33	1724564530	278712	37.68	6190	6260	6110	7810	4210	6010	6187.62	0.22	0	2939	6343	6176	6063	5896	5783	6120	5840	29	1800	100	3720	10	1	28543492	1755	615.00	4.33	12	0.98	10.00	1419.00	8310	20231212	-25.99	2700	20230428	127.78	7140	-13.87	20240328	5400	13.89	20240201	8310	-25.99	20231212	2700	127.78	20230428	3.61	N	356680	100	28 억		62121	N	N	0	N	00	N
129	20240408	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	180	2	3.00	715297940	115676	15.64	6190	6260	6110	7810	4210	6010	6183.63	0.22	0	7867	6343	6176	6063	5896	5783	6120	5840	29	1800	100	3720	10	1	28543492	1767	619.00	4.36	12	0.41	10.00	1419.00	8310	20231212	-25.51	2700	20230428	129.26	7140	-13.31	20240328	5400	14.63	20240201	8310	-25.51	20231212	2700	129.26	20230428	3.61	N	356680	100	28 억		62121	N	N	0	N	00	N
130	20240405	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-150	5	-2.44	4452254430	730725	117.06	6070	6230	5950	8000	4320	6160	6092.92	0.63	0	-121339	6400	6280	6120	6000	5840	6340	6060	29	1840	100	3810	10	1	28543492	1715	601.00	4.24	12	2.56	10.00	1419.00	8310	20231212	-27.68	2700	20230428	122.59	7140	-15.83	20240328	5400	11.30	20240201	8310	-27.68	20231212	2700	122.59	20230428	3.69	N	356680	100	28 억		180353	N	N	0	N	00	N
131	20240405	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-120	5	-1.95	4298450060	705206	112.97	6070	6230	5950	8000	4320	6160	6095.30	0.63	0	-121918	6400	6280	6120	6000	5840	6340	6060	29	1840	100	3810	10	1	28543492	1724	604.00	4.26	12	2.47	10.00	1419.00	8310	20231212	-27.32	2700	20230428	123.70	7140	-15.41	20240328	5400	11.85	20240201	8310	-27.32	20231212	2700	123.70	20230428	3.69	N	356680	100	28 억		180353	N	N	0	N	00	N
132	20240405	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-10	5	-0.16	3835690470	629045	100.77	6070	6230	5950	8000	4320	6160	6097.63	0.63	0	-124055	6400	6280	6120	6000	5840	6340	6060	29	1840	100	3810	10	1	28543492	1755	615.00	4.33	12	2.20	10.00	1419.00	8310	20231212	-25.99	2700	20230428	127.78	7140	-13.87	20240328	5400	13.89	20240201	8310	-25.99	20231212	2700	127.78	20230428	3.69	N	356680	100	28 억		180353	N	N	0	N	00	N
133	20240405	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-150	5	-2.44	3099390880	508287	81.42	6070	6230	5950	8000	4320	6160	6097.70	0.63	0	-127899	6400	6280	6120	6000	5840	6340	6060	29	1840	100	3810	10	1	28543492	1715	601.00	4.24	12	1.78	10.00	1419.00	8310	20231212	-27.68	2700	20230428	122.59	7140	-15.83	20240328	5400	11.30	20240201	8310	-27.68	20231212	2700	122.59	20230428	3.69	N	356680	100	28 억		180353	N	N	0	N	00	N
134	20240405	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-140	5	-2.27	2942717360	482257	77.25	6070	6230	5950	8000	4320	6160	6101.96	0.63	0	-127002	6400	6280	6120	6000	5840	6340	6060	29	1840	100	3810	10	1	28543492	1718	602.00	4.24	12	1.69	10.00	1419.00	8310	20231212	-27.56	2700	20230428	122.96	7140	-15.69	20240328	5400	11.48	20240201	8310	-27.56	20231212	2700	122.96	20230428	3.69	N	356680	100	28 억		180353	N	N	0	N	00	N
135	20240405	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-200	5	-3.25	2696234540	441189	70.67	6070	6230	5950	8000	4320	6160	6111.28	0.63	0	-121572	6400	6280	6120	6000	5840	6340	6060	29	1840	100	3810	10	1	28543492	1701	596.00	4.20	12	1.55	10.00	1419.00	8310	20231212	-28.28	2700	20230428	120.74	7140	-16.53	20240328	5400	10.37	20240201	8310	-28.28	20231212	2700	120.74	20230428	3.69	N	356680	100	28 억		180353	N	N	0	N	00	N
136	20240405	100851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-70	5	-1.14	1906570050	310032	49.66	6070	6230	6060	8000	4320	6160	6149.59	0.63	0	-106782	6400	6280	6120	6000	5840	6340	6060	29	1840	100	3810	10	1	28543492	1738	609.00	4.29	12	1.09	10.00	1419.00	8310	20231212	-26.71	2700	20230428	125.56	7140	-14.71	20240328	5400	12.78	20240201	8310	-26.71	20231212	2700	125.56	20230428	3.69	N	356680	100	28 억		180353	N	N	0	N	00	N
137	20240405	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-10	5	-0.16	227856250	37310	5.98	6070	6180	6060	8000	4320	6160	6106.95	0.63	0	-5550	6400	6280	6120	6000	5840	6340	6060	29	1840	100	3810	10	1	28543492	1755	615.00	4.33	12	0.13	10.00	1419.00	8310	20231212	-25.99	2700	20230428	127.78	7140	-13.87	20240328	5400	13.89	20240201	8310	-25.99	20231212	2700	127.78	20230428	3.69	N	356680	100	28 억		180353	N	N	0	N	00	N
138	20240404	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	220	2	3.70	3796186360	617527	77.01	5980	6240	5960	7720	4160	5940	6147.46	0.28	0	101211	6446	6192	6046	5792	5646	6120	5720	29	1780	100	3680	10	1	28543492	1758	616.00	4.34	12	2.16	10.00	1419.00	8310	20231212	-25.87	2700	20230428	128.15	7140	-13.73	20240328	5400	14.07	20240201	8310	-25.87	20231212	2700	128.15	20230428	3.53	N	356680	100	28 억		79475	N	N	0	N	00	N
139	20240404	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	250	2	4.21	3585227660	583313	72.75	5980	6240	5960	7720	4160	5940	6146.41	0.28	0	100086	6446	6192	6046	5792	5646	6120	5720	29	1780	100	3680	10	1	28543492	1767	619.00	4.36	12	2.04	10.00	1419.00	8310	20231212	-25.51	2700	20230428	129.26	7140	-13.31	20240328	5400	14.63	20240201	8310	-25.51	20231212	2700	129.26	20230428	3.53	N	356680	100	28 억		79475	N	N	0	N	00	N
140	20240404	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	220	2	3.70	3270244410	532394	66.39	5980	6240	5960	7720	4160	5940	6142.62	0.28	0	92351	6446	6192	6046	5792	5646	6120	5720	29	1780	100	3680	10	1	28543492	1758	616.00	4.34	12	1.87	10.00	1419.00	8310	20231212	-25.87	2700	20230428	128.15	7140	-13.73	20240328	5400	14.07	20240201	8310	-25.87	20231212	2700	128.15	20230428	3.53	N	356680	100	28 억		79475	N	N	0	N	00	N
141	20240404	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	190	2	3.20	2986456510	486558	60.68	5980	6230	5960	7720	4160	5940	6138.03	0.28	0	79845	6446	6192	6046	5792	5646	6120	5720	29	1780	100	3680	10	1	28543492	1750	613.00	4.32	12	1.70	10.00	1419.00	8310	20231212	-26.23	2700	20230428	127.04	7140	-14.15	20240328	5400	13.52	20240201	8310	-26.23	20231212	2700	127.04	20230428	3.53	N	356680	100	28 억		79475	N	N	0	N	00	N
142	20240404	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	220	2	3.70	2807210230	457307	57.03	5980	6230	5960	7720	4160	5940	6138.68	0.28	0	80526	6446	6192	6046	5792	5646	6120	5720	29	1780	100	3680	10	1	28543492	1758	616.00	4.34	12	1.60	10.00	1419.00	8310	20231212	-25.87	2700	20230428	128.15	7140	-13.73	20240328	5400	14.07	20240201	8310	-25.87	20231212	2700	128.15	20230428	3.53	N	356680	100	28 억		79475	N	N	0	N	00	N
143	20240404	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	240	2	4.04	2399373820	391409	48.81	5980	6220	5960	7720	4160	5940	6130.22	0.28	0	84746	6446	6192	6046	5792	5646	6120	5720	29	1780	100	3680	10	1	28543492	1764	618.00	4.36	12	1.37	10.00	1419.00	8310	20231212	-25.63	2700	20230428	128.89	7140	-13.45	20240328	5400	14.44	20240201	8310	-25.63	20231212	2700	128.89	20230428	3.53	N	356680	100	28 억		79475	N	N	0	N	00	N
144	20240404	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	160	2	2.69	1663571950	272199	33.95	5980	6180	5960	7720	4160	5940	6111.76	0.28	0	56991	6446	6192	6046	5792	5646	6120	5720	29	1780	100	3680	10	1	28543492	1741	610.00	4.30	12	0.95	10.00	1419.00	8310	20231212	-26.59	2700	20230428	125.93	7140	-14.57	20240328	5400	12.96	20240201	8310	-26.59	20231212	2700	125.93	20230428	3.53	N	356680	100	28 억		79475	N	N	0	N	00	N
145	20240404	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	150	2	2.53	337886030	55952	6.98	5980	6110	5960	7720	4160	5940	6039.30	0.28	0	8501	6446	6192	6046	5792	5646	6120	5720	29	1780	100	3680	10	1	28543492	1738	609.00	4.29	12	0.20	10.00	1419.00	8310	20231212	-26.71	2700	20230428	125.56	7140	-14.71	20240328	5400	12.78	20240201	8310	-26.71	20231212	2700	125.56	20230428	3.53	N	356680	100	28 억		79475	N	N	0	N	00	N
146	20240403	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-230	5	-3.73	4796696630	784375	95.50	6040	6300	5900	8020	4320	6170	6115.86	0.43	0	-45460	6616	6392	6246	6022	5876	6320	5950	29	1850	100	3820	10	1	28543492	1695	594.00	4.19	12	2.75	10.00	1419.00	8310	20231212	-28.52	2700	20230428	120.00	7140	-16.81	20240328	5400	10.00	20240201	8310	-28.52	20231212	2700	120.00	20230428	3.46	N	356680	100	28 억		123764	N	N	0	N	00	N
147	20240403	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-190	5	-3.08	4304722830	701511	85.41	6040	6300	5970	8020	4320	6170	6136.36	0.43	0	-50418	6616	6392	6246	6022	5876	6320	5950	29	1850	100	3820	10	1	28543492	1707	598.00	4.21	12	2.46	10.00	1419.00	8310	20231212	-28.04	2700	20230428	121.48	7140	-16.25	20240328	5400	10.74	20240201	8310	-28.04	20231212	2700	121.48	20230428	3.46	N	356680	100	28 억		123764	N	N	0	N	00	N
148	20240403	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-100	5	-1.62	3666368250	595338	72.49	6040	6300	6010	8020	4320	6170	6158.47	0.43	0	-37321	6616	6392	6246	6022	5876	6320	5950	29	1850	100	3820	10	1	28543492	1733	607.00	4.28	12	2.09	10.00	1419.00	8310	20231212	-26.96	2700	20230428	124.81	7140	-14.99	20240328	5400	12.41	20240201	8310	-26.96	20231212	2700	124.81	20230428	3.46	N	356680	100	28 억		123764	N	N	0	N	00	N
149	20240403	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-120	5	-1.94	3417636610	554261	67.48	6040	6300	6010	8020	4320	6170	6166.11	0.43	0	-38524	6616	6392	6246	6022	5876	6320	5950	29	1850	100	3820	10	1	28543492	1727	605.00	4.26	12	1.94	10.00	1419.00	8310	20231212	-27.20	2700	20230428	124.07	7140	-15.27	20240328	5400	12.04	20240201	8310	-27.20	20231212	2700	124.07	20230428	3.46	N	356680	100	28 억		123764	N	N	0	N	00	N
150	20240403	120946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-100	5	-1.62	3193498550	517275	62.98	6040	6300	6010	8020	4320	6170	6173.70	0.43	0	-33333	6616	6392	6246	6022	5876	6320	5950	29	1850	100	3820	10	1	28543492	1733	607.00	4.28	12	1.81	10.00	1419.00	8310	20231212	-26.96	2700	20230428	124.81	7140	-14.99	20240328	5400	12.41	20240201	8310	-26.96	20231212	2700	124.81	20230428	3.46	N	356680	100	28 억		123764	N	N	0	N	00	N
151	20240403	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-20	5	-0.32	2858578780	462303	56.29	6040	6300	6010	8020	4320	6170	6183.34	0.43	0	-34683	6616	6392	6246	6022	5876	6320	5950	29	1850	100	3820	10	1	28543492	1755	615.00	4.33	12	1.62	10.00	1419.00	8310	20231212	-25.99	2700	20230428	127.78	7140	-13.87	20240328	5400	13.89	20240201	8310	-25.99	20231212	2700	127.78	20230428	3.46	N	356680	100	28 억		123764	N	N	0	N	00	N
152	20240403	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	10	2	0.16	2410640700	389335	47.40	6040	6300	6010	8020	4320	6170	6191.69	0.43	0	-41720	6616	6392	6246	6022	5876	6320	5950	29	1850	100	3820	10	1	28543492	1764	618.00	4.36	12	1.36	10.00	1419.00	8310	20231212	-25.63	2700	20230428	128.89	7140	-13.45	20240328	5400	14.44	20240201	8310	-25.63	20231212	2700	128.89	20230428	3.46	N	356680	100	28 억		123764	N	N	0	N	00	N
153	20240403	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-110	5	-1.78	313944820	51908	6.32	6040	6100	6010	8020	4320	6170	6048.10	0.43	0	3871	6616	6392	6246	6022	5876	6320	5950	29	1850	100	3820	10	1	28543492	1730	606.00	4.27	12	0.18	10.00	1419.00	8310	20231212	-27.08	2700	20230428	124.44	7140	-15.13	20240328	5400	12.22	20240201	8310	-27.08	20231212	2700	124.44	20230428	3.46	N	356680	100	28 억		123764	N	N	0	N	00	N
154	20240402	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-180	5	-2.83	5020005530	802105	87.36	6350	6470	6100	8250	4450	6350	6258.60	0.70	0	-76586	6610	6480	6330	6200	6050	6545	6265	29	1900	100	3930	10	1	28543492	1761	617.00	4.35	12	2.81	10.00	1419.00	8310	20231212	-25.75	2700	20230428	128.52	7140	-13.59	20240328	5400	14.26	20240201	8310	-25.75	20231212	2700	128.52	20230428	3.44	N	356680	100	28 억		200000	N	N	0	N	00	N
155	20240402	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-200	5	-3.15	4747268150	757629	82.52	6350	6470	6100	8250	4450	6350	6265.95	0.70	0	-105052	6610	6480	6330	6200	6050	6545	6265	29	1900	100	3930	10	1	28543492	1755	615.00	4.33	12	2.65	10.00	1419.00	8310	20231212	-25.99	2700	20230428	127.78	7140	-13.87	20240328	5400	13.89	20240201	8310	-25.99	20231212	2700	127.78	20230428	3.44	N	356680	100	28 억		200000	N	N	0	N	00	N
156	20240402	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-200	5	-3.15	4169201270	663291	72.24	6350	6470	6140	8250	4450	6350	6285.63	0.70	0	-111966	6610	6480	6330	6200	6050	6545	6265	29	1900	100	3930	10	1	28543492	1755	615.00	4.33	12	2.32	10.00	1419.00	8310	20231212	-25.99	2700	20230428	127.78	7140	-13.87	20240328	5400	13.89	20240201	8310	-25.99	20231212	2700	127.78	20230428	3.44	N	356680	100	28 억		200000	N	N	0	N	00	N
157	20240402	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-190	5	-2.99	3944963080	626867	68.28	6350	6470	6140	8250	4450	6350	6293.14	0.70	0	-106670	6610	6480	6330	6200	6050	6545	6265	29	1900	100	3930	10	1	28543492	1758	616.00	4.34	12	2.20	10.00	1419.00	8310	20231212	-25.87	2700	20230428	128.15	7140	-13.73	20240328	5400	14.07	20240201	8310	-25.87	20231212	2700	128.15	20230428	3.44	N	356680	100	28 억		200000	N	N	0	N	00	N
158	20240402	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-160	5	-2.52	3679689110	583806	63.59	6350	6470	6140	8250	4450	6350	6302.93	0.70	0	-103822	6610	6480	6330	6200	6050	6545	6265	29	1900	100	3930	10	1	28543492	1767	619.00	4.36	12	2.05	10.00	1419.00	8310	20231212	-25.51	2700	20230428	129.26	7140	-13.31	20240328	5400	14.63	20240201	8310	-25.51	20231212	2700	129.26	20230428	3.44	N	356680	100	28 억		200000	N	N	0	N	00	N
159	20240402	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-170	5	-2.68	3355207360	531198	57.86	6350	6470	6160	8250	4450	6350	6316.30	0.70	0	-91805	6610	6480	6330	6200	6050	6545	6265	29	1900	100	3930	10	1	28543492	1764	618.00	4.36	12	1.86	10.00	1419.00	8310	20231212	-25.63	2700	20230428	128.89	7140	-13.45	20240328	5400	14.44	20240201	8310	-25.63	20231212	2700	128.89	20230428	3.44	N	356680	100	28 억		200000	N	N	0	N	00	N
160	20240402	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-130	5	-2.05	2842281300	448350	48.83	6350	6470	6200	8250	4450	6350	6339.43	0.70	0	-82628	6610	6480	6330	6200	6050	6545	6265	29	1900	100	3930	10	1	28543492	1775	622.00	4.38	12	1.57	10.00	1419.00	8310	20231212	-25.15	2700	20230428	130.37	7140	-12.89	20240328	5400	15.19	20240201	8310	-25.15	20231212	2700	130.37	20230428	3.44	N	356680	100	28 억		200000	N	N	0	N	00	N
161	20240402	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-100	5	-1.57	473032500	74889	8.16	6350	6400	6230	8250	4450	6350	6316.45	0.70	0	-11888	6610	6480	6330	6200	6050	6545	6265	29	1900	100	3930	10	1	28543492	1784	625.00	4.40	12	0.26	10.00	1419.00	8310	20231212	-24.79	2700	20230428	131.48	7140	-12.46	20240328	5400	15.74	20240201	8310	-24.79	20231212	2700	131.48	20230428	3.44	N	356680	100	28 억		200000	N	N	0	N	00	N
162	20240401	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	180	2	2.92	5631857720	886522	115.44	6210	6460	6180	8020	4320	6170	6352.82	0.39	0	85971	6436	6302	6196	6062	5956	6370	6130	29	1850	100	3820	10	1	28543492	1813	635.00	4.47	12	3.11	10.00	1419.00	8310	20231212	-23.59	2700	20230428	135.19	7140	-11.06	20240328	5400	17.59	20240201	8310	-23.59	20231212	2700	135.19	20230428	3.75	N	356680	100	28 억		110652	N	N	0	N	00	N
163	20240401	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	200	2	3.24	5338909680	840408	109.43	6210	6460	6180	8020	4320	6170	6352.82	0.39	0	76316	6436	6302	6196	6062	5956	6370	6130	29	1850	100	3820	10	1	28543492	1818	637.00	4.49	12	2.94	10.00	1419.00	8310	20231212	-23.35	2700	20230428	135.93	7140	-10.78	20240328	5400	17.96	20240201	8310	-23.35	20231212	2700	135.93	20230428	3.75	N	356680	100	28 억		110652	N	N	0	N	00	N
164	20240401	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	200	2	3.24	4559351890	718283	93.53	6210	6460	6180	8020	4320	6170	6347.63	0.39	0	84033	6436	6302	6196	6062	5956	6370	6130	29	1850	100	3820	10	1	28543492	1818	637.00	4.49	12	2.52	10.00	1419.00	8310	20231212	-23.35	2700	20230428	135.93	7140	-10.78	20240328	5400	17.96	20240201	8310	-23.35	20231212	2700	135.93	20230428	3.75	N	356680	100	28 억		110652	N	N	0	N	00	N
165	20240401	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	210	2	3.40	4338185520	683537	89.01	6210	6460	6180	8020	4320	6170	6346.74	0.39	0	91756	6436	6302	6196	6062	5956	6370	6130	29	1850	100	3820	10	1	28543492	1821	638.00	4.50	12	2.39	10.00	1419.00	8310	20231212	-23.23	2700	20230428	136.30	7140	-10.64	20240328	5400	18.15	20240201	8310	-23.23	20231212	2700	136.30	20230428	3.75	N	356680	100	28 억		110652	N	N	0	N	00	N
166	20240401	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	190	2	3.08	4031349090	634978	82.68	6210	6460	6180	8020	4320	6170	6348.87	0.39	0	79176	6436	6302	6196	6062	5956	6370	6130	29	1850	100	3820	10	1	28543492	1815	636.00	4.48	12	2.22	10.00	1419.00	8310	20231212	-23.47	2700	20230428	135.56	7140	-10.92	20240328	5400	17.78	20240201	8310	-23.47	20231212	2700	135.56	20230428	3.75	N	356680	100	28 억		110652	N	N	0	N	00	N
167	20240401	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	250	2	4.05	3580213940	563925	73.43	6210	6460	6180	8020	4320	6170	6348.82	0.39	0	71893	6436	6302	6196	6062	5956	6370	6130	29	1850	100	3820	10	1	28543492	1832	642.00	4.52	12	1.98	10.00	1419.00	8310	20231212	-22.74	2700	20230428	137.78	7140	-10.08	20240328	5400	18.89	20240201	8310	-22.74	20231212	2700	137.78	20230428	3.75	N	356680	100	28 억		110652	N	N	0	N	00	N
168	20240401	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	200	2	3.24	2372215060	375474	48.89	6210	6410	6180	8020	4320	6170	6318.02	0.39	0	23493	6436	6302	6196	6062	5956	6370	6130	29	1850	100	3820	10	1	28543492	1818	637.00	4.49	12	1.32	10.00	1419.00	8310	20231212	-23.35	2700	20230428	135.93	7140	-10.78	20240328	5400	17.96	20240201	8310	-23.35	20231212	2700	135.93	20230428	3.75	N	356680	100	28 억		110652	N	N	0	N	00	N
169	20240401	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	90	2	1.46	442449570	70671	9.20	6210	6360	6180	8020	4320	6170	6261.03	0.39	0	-6492	6436	6302	6196	6062	5956	6370	6130	29	1850	100	3820	10	1	28543492	1787	626.00	4.41	12	0.25	10.00	1419.00	8310	20231212	-24.67	2700	20230428	131.85	7140	-12.32	20240328	5400	15.93	20240201	8310	-24.67	20231212	2700	131.85	20230428	3.75	N	356680	100	28 억		110652	N	N	0	N	00	N