KissMeData/099390/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	160755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	90	2	1.25	221564160	30708	211.12	7220	7350	7130	9370	5050	7210	7215.19	0.62	0	6796	7403	7306	7143	7046	6883	7355	7095	41	2160	500	4900	10	1	8208283	599	11.91	1.21	12	0.37	613.00	6046.00	9800	20230829	-25.51	6010	20231024	21.46	8380	-12.89	20240108	6750	8.15	20240404	9800	-25.51	20230829	6010	21.46	20231024	2.67	N	099390	500	41 억		50901	N	N	0	N	00	N
3	20240430	150807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	60	2	0.83	178135010	24714	169.91	7220	7350	7130	9370	5050	7210	7207.86	0.62	0	2484	7403	7306	7143	7046	6883	7355	7095	41	2160	500	4900	10	1	8208283	597	11.86	1.20	12	0.30	613.00	6046.00	9800	20230829	-25.82	6010	20231024	20.97	8380	-13.25	20240108	6750	7.70	20240404	9800	-25.82	20230829	6010	20.97	20231024	2.67	N	099390	500	41 억		50901	N	N	0	N	00	N
4	20240430	140806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	30	2	0.42	121950440	16970	116.67	7220	7350	7130	9370	5050	7210	7186.24	0.62	0	766	7403	7306	7143	7046	6883	7355	7095	41	2160	500	4900	10	1	8208283	594	11.81	1.20	12	0.21	613.00	6046.00	9800	20230829	-26.12	6010	20231024	20.47	8380	-13.60	20240108	6750	7.26	20240404	9800	-26.12	20230829	6010	20.47	20231024	2.67	N	099390	500	41 억		50901	N	N	0	N	00	N
5	20240430	130804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	0	3	0.00	116045390	16151	111.04	7220	7350	7130	9370	5050	7210	7185.03	0.62	0	581	7403	7306	7143	7046	6883	7355	7095	41	2160	500	4900	10	1	8208283	592	11.76	1.19	12	0.20	613.00	6046.00	9800	20230829	-26.43	6010	20231024	19.97	8380	-13.96	20240108	6750	6.81	20240404	9800	-26.43	20230829	6010	19.97	20231024	2.67	N	099390	500	41 억		50901	N	N	0	N	00	N
6	20240430	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	-20	5	-0.28	103300520	14379	98.86	7220	7350	7130	9370	5050	7210	7184.12	0.62	0	495	7403	7306	7143	7046	6883	7355	7095	41	2160	500	4900	10	1	8208283	590	11.73	1.19	12	0.18	613.00	6046.00	9800	20230829	-26.63	6010	20231024	19.63	8380	-14.20	20240108	6750	6.52	20240404	9800	-26.63	20230829	6010	19.63	20231024	2.67	N	099390	500	41 억		50901	N	N	0	N	00	N
7	20240430	110802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-70	5	-0.97	54962290	7610	52.32	7220	7350	7140	9370	5050	7210	7222.38	0.62	0	115	7403	7306	7143	7046	6883	7355	7095	41	2160	500	4900	10	1	8208283	586	11.65	1.18	12	0.09	613.00	6046.00	9800	20230829	-27.14	6010	20231024	18.80	8380	-14.80	20240108	6750	5.78	20240404	9800	-27.14	20230829	6010	18.80	20231024	2.67	N	099390	500	41 억		50901	N	N	0	N	00	N
8	20240430	100803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	0	3	0.00	20307600	2805	19.28	7220	7350	7170	9370	5050	7210	7239.79	0.62	0	245	7403	7306	7143	7046	6883	7355	7095	41	2160	500	4900	10	1	8208283	592	11.76	1.19	12	0.03	613.00	6046.00	9800	20230829	-26.43	6010	20231024	19.97	8380	-13.96	20240108	6750	6.81	20240404	9800	-26.43	20230829	6010	19.97	20231024	2.67	N	099390	500	41 억		50901	N	N	0	N	00	N
9	20240430	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	50	2	0.69	5339040	733	5.04	7220	7350	7220	9370	5050	7210	7283.82	0.62	0	74	7403	7306	7143	7046	6883	7355	7095	41	2160	500	4900	10	1	8208283	596	11.84	1.20	12	0.01	613.00	6046.00	9800	20230829	-25.92	6010	20231024	20.80	8380	-13.37	20240108	6750	7.56	20240404	9800	-25.92	20230829	6010	20.80	20231024	2.67	N	099390	500	41 억		50901	N	N	0	N	00	N
10	20240429	160753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	90	2	1.26	103842130	14544	199.64	7120	7240	6980	9250	4990	7120	7139.86	0.60	0	2027	7273	7196	7133	7056	6993	7235	7095	41	2130	500	4840	10	1	8208283	592	11.76	1.19	12	0.18	613.00	6046.00	9800	20230829	-26.43	6010	20231024	19.97	8380	-13.96	20240108	6750	6.81	20240404	9800	-26.43	20230829	6010	19.97	20231024	2.73	N	099390	500	41 억		48877	N	N	0	N	00	N
11	20240429	150804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	120	2	1.69	96096780	13467	184.86	7120	7240	6980	9250	4990	7120	7135.72	0.60	0	1646	7273	7196	7133	7056	6993	7235	7095	41	2130	500	4840	10	1	8208283	594	11.81	1.20	12	0.16	613.00	6046.00	9800	20230829	-26.12	6010	20231024	20.47	8380	-13.60	20240108	6750	7.26	20240404	9800	-26.12	20230829	6010	20.47	20231024	2.73	N	099390	500	41 억		48877	N	N	0	N	00	N
12	20240429	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	60	2	0.84	72596190	10205	140.08	7120	7220	6980	9250	4990	7120	7113.79	0.60	0	1450	7273	7196	7133	7056	6993	7235	7095	41	2130	500	4840	10	1	8208283	589	11.71	1.19	12	0.12	613.00	6046.00	9800	20230829	-26.73	6010	20231024	19.47	8380	-14.32	20240108	6750	6.37	20240404	9800	-26.73	20230829	6010	19.47	20231024	2.73	N	099390	500	41 억		48877	N	N	0	N	00	N
13	20240429	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	60	2	0.84	71246190	10017	137.50	7120	7220	6980	9250	4990	7120	7112.53	0.60	0	1402	7273	7196	7133	7056	6993	7235	7095	41	2130	500	4840	10	1	8208283	589	11.71	1.19	12	0.12	613.00	6046.00	9800	20230829	-26.73	6010	20231024	19.47	8380	-14.32	20240108	6750	6.37	20240404	9800	-26.73	20230829	6010	19.47	20231024	2.73	N	099390	500	41 억		48877	N	N	0	N	00	N
14	20240429	120803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	70	2	0.98	66224090	9317	127.89	7120	7220	6980	9250	4990	7120	7107.88	0.60	0	1486	7273	7196	7133	7056	6993	7235	7095	41	2130	500	4840	10	1	8208283	590	11.73	1.19	12	0.11	613.00	6046.00	9800	20230829	-26.63	6010	20231024	19.63	8380	-14.20	20240108	6750	6.52	20240404	9800	-26.63	20230829	6010	19.63	20231024	2.73	N	099390	500	41 억		48877	N	N	0	N	00	N
15	20240429	110736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	80	2	1.12	65189420	9173	125.92	7120	7220	6980	9250	4990	7120	7106.66	0.60	0	1497	7273	7196	7133	7056	6993	7235	7095	41	2130	500	4840	10	1	8208283	591	11.75	1.19	12	0.11	613.00	6046.00	9800	20230829	-26.53	6010	20231024	19.80	8380	-14.08	20240108	6750	6.67	20240404	9800	-26.53	20230829	6010	19.80	20231024	2.73	N	099390	500	41 억		48877	N	N	0	N	00	N
16	20240429	100802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	60	2	0.84	60587600	8531	117.10	7120	7220	6980	9250	4990	7120	7102.05	0.60	0	1248	7273	7196	7133	7056	6993	7235	7095	41	2130	500	4840	10	1	8208283	589	11.71	1.19	12	0.10	613.00	6046.00	9800	20230829	-26.73	6010	20231024	19.47	8380	-14.32	20240108	6750	6.37	20240404	9800	-26.73	20230829	6010	19.47	20231024	2.73	N	099390	500	41 억		48877	N	N	0	N	00	N
17	20240429	090803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	90	2	1.26	537030	75	1.03	7120	7220	7120	9250	4990	7120	7160.40	0.60	0	-6	7273	7196	7133	7056	6993	7235	7095	41	2130	500	4840	10	1	8208283	592	11.76	1.19	12	0.00	613.00	6046.00	9800	20230829	-26.43	6010	20231024	19.97	8380	-13.96	20240108	6750	6.81	20240404	9800	-26.43	20230829	6010	19.97	20231024	2.73	N	099390	500	41 억		48877	N	N	0	N	00	N
18	20240426	160758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	20	2	0.28	51939920	7283	52.54	7100	7210	7070	9230	4970	7100	7131.67	0.61	0	-1142	7233	7166	7083	7016	6933	7200	7050	41	2130	500	4820	10	1	8208283	584	11.62	1.18	12	0.09	613.00	6046.00	9800	20230829	-27.35	6010	20231024	18.47	8380	-15.04	20240108	6750	5.48	20240404	9800	-27.35	20230829	6010	18.47	20231024	2.76	N	099390	500	41 억		50019	N	N	0	N	00	N
19	20240426	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	70	2	0.99	45709920	6408	46.23	7100	7210	7070	9230	4970	7100	7133.26	0.61	0	-1144	7233	7166	7083	7016	6933	7200	7050	41	2130	500	4820	10	1	8208283	589	11.70	1.19	12	0.08	613.00	6046.00	9800	20230829	-26.84	6010	20231024	19.30	8380	-14.44	20240108	6750	6.22	20240404	9800	-26.84	20230829	6010	19.30	20231024	2.76	N	099390	500	41 억		50019	N	N	0	N	00	N
20	20240426	140757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	80	2	1.13	37646060	5283	38.11	7100	7210	7070	9230	4970	7100	7125.89	0.61	0	-1050	7233	7166	7083	7016	6933	7200	7050	41	2130	500	4820	10	1	8208283	589	11.71	1.19	12	0.06	613.00	6046.00	9800	20230829	-26.73	6010	20231024	19.47	8380	-14.32	20240108	6750	6.37	20240404	9800	-26.73	20230829	6010	19.47	20231024	2.76	N	099390	500	41 억		50019	N	N	0	N	00	N
21	20240426	130759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	20	2	0.28	20201800	2836	20.46	7100	7210	7070	9230	4970	7100	7123.34	0.61	0	-1050	7233	7166	7083	7016	6933	7200	7050	41	2130	500	4820	10	1	8208283	584	11.62	1.18	12	0.03	613.00	6046.00	9800	20230829	-27.35	6010	20231024	18.47	8380	-15.04	20240108	6750	5.48	20240404	9800	-27.35	20230829	6010	18.47	20231024	2.76	N	099390	500	41 억		50019	N	N	0	N	00	N
22	20240426	120757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	60	2	0.85	19113250	2683	19.36	7100	7210	7070	9230	4970	7100	7123.84	0.61	0	-1050	7233	7166	7083	7016	6933	7200	7050	41	2130	500	4820	10	1	8208283	588	11.68	1.18	12	0.03	613.00	6046.00	9800	20230829	-26.94	6010	20231024	19.13	8380	-14.56	20240108	6750	6.07	20240404	9800	-26.94	20230829	6010	19.13	20231024	2.76	N	099390	500	41 억		50019	N	N	0	N	00	N
23	20240426	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	60	2	0.85	18984470	2665	19.23	7100	7210	7070	9230	4970	7100	7123.63	0.61	0	-1050	7233	7166	7083	7016	6933	7200	7050	41	2130	500	4820	10	1	8208283	588	11.68	1.18	12	0.03	613.00	6046.00	9800	20230829	-26.94	6010	20231024	19.13	8380	-14.56	20240108	6750	6.07	20240404	9800	-26.94	20230829	6010	19.13	20231024	2.76	N	099390	500	41 억		50019	N	N	0	N	00	N
24	20240426	100756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	80	2	1.13	15235910	2139	15.43	7100	7210	7070	9230	4970	7100	7122.91	0.61	0	-645	7233	7166	7083	7016	6933	7200	7050	41	2130	500	4820	10	1	8208283	589	11.71	1.19	12	0.03	613.00	6046.00	9800	20230829	-26.73	6010	20231024	19.47	8380	-14.32	20240108	6750	6.37	20240404	9800	-26.73	20230829	6010	19.47	20231024	2.76	N	099390	500	41 억		50019	N	N	0	N	00	N
25	20240426	090801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-10	5	-0.14	1497370	211	1.52	7100	7120	7090	9230	4970	7100	7096.54	0.61	0	27	7233	7166	7083	7016	6933	7200	7050	41	2130	500	4820	10	1	8208283	582	11.57	1.17	12	0.00	613.00	6046.00	9800	20230829	-27.65	6010	20231024	17.97	8380	-15.39	20240108	6750	5.04	20240404	9800	-27.65	20230829	6010	17.97	20231024	2.76	N	099390	500	41 억		50019	N	N	0	N	00	N
26	20240425	160752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	20	2	0.28	97250620	13775	125.76	7050	7150	7000	9200	4960	7080	7059.94	0.60	0	843	7233	7156	7113	7036	6993	7135	7015	41	2120	500	4810	10	1	8208283	583	11.58	1.17	12	0.17	613.00	6046.00	9800	20230829	-27.55	6010	20231024	18.14	8380	-15.27	20240108	6750	5.19	20240404	9800	-27.55	20230829	6010	18.14	20231024	2.77	N	099390	500	41 억		49176	N	N	0	N	00	N
27	20240425	150757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-50	5	-0.71	91181710	12917	117.93	7050	7150	7000	9200	4960	7080	7059.05	0.60	0	1246	7233	7156	7113	7036	6993	7135	7015	41	2120	500	4810	10	1	8208283	577	11.47	1.16	12	0.16	613.00	6046.00	9800	20230829	-28.27	6010	20231024	16.97	8380	-16.11	20240108	6750	4.15	20240404	9800	-28.27	20230829	6010	16.97	20231024	2.77	N	099390	500	41 억		49176	N	N	0	N	00	N
28	20240425	140754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-40	5	-0.56	69272930	9797	89.45	7050	7150	7020	9200	4960	7080	7070.83	0.60	0	1813	7233	7156	7113	7036	6993	7135	7015	41	2120	500	4810	10	1	8208283	578	11.48	1.16	12	0.12	613.00	6046.00	9800	20230829	-28.16	6010	20231024	17.14	8380	-15.99	20240108	6750	4.30	20240404	9800	-28.16	20230829	6010	17.14	20231024	2.77	N	099390	500	41 억		49176	N	N	0	N	00	N
29	20240425	130756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-50	5	-0.71	67156420	9496	86.70	7050	7150	7030	9200	4960	7080	7072.07	0.60	0	1836	7233	7156	7113	7036	6993	7135	7015	41	2120	500	4810	10	1	8208283	577	11.47	1.16	12	0.12	613.00	6046.00	9800	20230829	-28.27	6010	20231024	16.97	8380	-16.11	20240108	6750	4.15	20240404	9800	-28.27	20230829	6010	16.97	20231024	2.77	N	099390	500	41 억		49176	N	N	0	N	00	N
30	20240425	120752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	0	3	0.00	58057330	8204	74.90	7050	7150	7030	9200	4960	7080	7076.71	0.60	0	2062	7233	7156	7113	7036	6993	7135	7015	41	2120	500	4810	10	1	8208283	581	11.55	1.17	12	0.10	613.00	6046.00	9800	20230829	-27.76	6010	20231024	17.80	8380	-15.51	20240108	6750	4.89	20240404	9800	-27.76	20230829	6010	17.80	20231024	2.77	N	099390	500	41 억		49176	N	N	0	N	00	N
31	20240425	110754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	0	3	0.00	36623070	5166	47.17	7050	7150	7030	9200	4960	7080	7089.25	0.60	0	1293	7233	7156	7113	7036	6993	7135	7015	41	2120	500	4810	10	1	8208283	581	11.55	1.17	12	0.06	613.00	6046.00	9800	20230829	-27.76	6010	20231024	17.80	8380	-15.51	20240108	6750	4.89	20240404	9800	-27.76	20230829	6010	17.80	20231024	2.77	N	099390	500	41 억		49176	N	N	0	N	00	N
32	20240425	100754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	0	3	0.00	34944680	4929	45.00	7050	7150	7030	9200	4960	7080	7089.61	0.60	0	1293	7233	7156	7113	7036	6993	7135	7015	41	2120	500	4810	10	1	8208283	581	11.55	1.17	12	0.06	613.00	6046.00	9800	20230829	-27.76	6010	20231024	17.80	8380	-15.51	20240108	6750	4.89	20240404	9800	-27.76	20230829	6010	17.80	20231024	2.77	N	099390	500	41 억		49176	N	N	0	N	00	N
33	20240425	090757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-30	5	-0.42	9242930	1309	11.95	7050	7100	7050	9200	4960	7080	7061.06	0.60	0	-30	7233	7156	7113	7036	6993	7135	7015	41	2120	500	4810	10	1	8208283	579	11.50	1.17	12	0.02	613.00	6046.00	9800	20230829	-28.06	6010	20231024	17.30	8380	-15.87	20240108	6750	4.44	20240404	9800	-28.06	20230829	6010	17.30	20231024	2.77	N	099390	500	41 억		49176	N	N	0	N	00	N
34	20240424	160741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-30	5	-0.42	77919110	10949	39.51	7110	7190	7070	9240	4980	7110	7116.55	0.64	0	-3281	7356	7232	7116	6992	6876	7295	7055	41	2130	500	4830	10	1	8208283	581	11.55	1.17	12	0.13	613.00	6046.00	9800	20230829	-27.76	6010	20231024	17.80	8380	-15.51	20240108	6750	4.89	20240404	9800	-27.76	20230829	6010	17.80	20231024	2.76	N	099390	500	41 억		52457	N	N	0	N	00	N
35	20240424	150751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-30	5	-0.42	74565290	10475	37.80	7110	7190	7070	9240	4980	7110	7118.40	0.64	0	-3184	7356	7232	7116	6992	6876	7295	7055	41	2130	500	4830	10	1	8208283	581	11.55	1.17	12	0.13	613.00	6046.00	9800	20230829	-27.76	6010	20231024	17.80	8380	-15.51	20240108	6750	4.89	20240404	9800	-27.76	20230829	6010	17.80	20231024	2.76	N	099390	500	41 억		52457	N	N	0	N	00	N
36	20240424	140751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-10	5	-0.14	63764570	8950	32.30	7110	7190	7070	9240	4980	7110	7124.53	0.64	0	-2482	7356	7232	7116	6992	6876	7295	7055	41	2130	500	4830	10	1	8208283	583	11.58	1.17	12	0.11	613.00	6046.00	9800	20230829	-27.55	6010	20231024	18.14	8380	-15.27	20240108	6750	5.19	20240404	9800	-27.55	20230829	6010	18.14	20231024	2.76	N	099390	500	41 억		52457	N	N	0	N	00	N
37	20240424	130756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-30	5	-0.42	59659150	8371	30.21	7110	7190	7080	9240	4980	7110	7126.88	0.64	0	-2350	7356	7232	7116	6992	6876	7295	7055	41	2130	500	4830	10	1	8208283	581	11.55	1.17	12	0.10	613.00	6046.00	9800	20230829	-27.76	6010	20231024	17.80	8380	-15.51	20240108	6750	4.89	20240404	9800	-27.76	20230829	6010	17.80	20231024	2.76	N	099390	500	41 억		52457	N	N	0	N	00	N
38	20240424	120752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	0	3	0.00	53831850	7550	27.24	7110	7190	7080	9240	4980	7110	7130.05	0.64	0	-2267	7356	7232	7116	6992	6876	7295	7055	41	2130	500	4830	10	1	8208283	584	11.60	1.18	12	0.09	613.00	6046.00	9800	20230829	-27.45	6010	20231024	18.30	8380	-15.16	20240108	6750	5.33	20240404	9800	-27.45	20230829	6010	18.30	20231024	2.76	N	099390	500	41 억		52457	N	N	0	N	00	N
39	20240424	110751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	20	2	0.28	40915980	5732	20.68	7110	7190	7100	9240	4980	7110	7138.17	0.64	0	-1597	7356	7232	7116	6992	6876	7295	7055	41	2130	500	4830	10	1	8208283	585	11.63	1.18	12	0.07	613.00	6046.00	9800	20230829	-27.24	6010	20231024	18.64	8380	-14.92	20240108	6750	5.63	20240404	9800	-27.24	20230829	6010	18.64	20231024	2.76	N	099390	500	41 억		52457	N	N	0	N	00	N
40	20240424	100749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	70	2	0.98	30508900	4273	15.42	7110	7190	7100	9240	4980	7110	7139.93	0.64	0	-1100	7356	7232	7116	6992	6876	7295	7055	41	2130	500	4830	10	1	8208283	589	11.71	1.19	12	0.05	613.00	6046.00	9800	20230829	-26.73	6010	20231024	19.47	8380	-14.32	20240108	6750	6.37	20240404	9800	-26.73	20230829	6010	19.47	20231024	2.76	N	099390	500	41 억		52457	N	N	0	N	00	N
41	20240424	090751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	10	2	0.14	3713400	522	1.88	7110	7150	7110	9240	4980	7110	7113.79	0.64	0	-39	7356	7232	7116	6992	6876	7295	7055	41	2130	500	4830	10	1	8208283	584	11.62	1.18	12	0.01	613.00	6046.00	9800	20230829	-27.35	6010	20231024	18.47	8380	-15.04	20240108	6750	5.48	20240404	9800	-27.35	20230829	6010	18.47	20231024	2.76	N	099390	500	41 억		52457	N	N	0	N	00	N
42	20240423	160728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	10	2	0.14	196963800	27713	246.78	7100	7240	7000	9230	4970	7100	7107.27	0.56	0	6660	7373	7236	7113	6976	6853	7175	6915	41	2130	500	4820	10	1	8208283	584	11.60	1.18	12	0.34	613.00	6046.00	9800	20230829	-27.45	6010	20231024	18.30	8380	-15.16	20240108	6750	5.33	20240404	9800	-27.45	20230829	6010	18.30	20231024	2.64	N	099390	500	41 억		45813	N	N	0	N	00	N
43	20240423	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	10	2	0.14	192359970	27065	241.01	7100	7240	7000	9230	4970	7100	7107.33	0.56	0	6920	7373	7236	7113	6976	6853	7175	6915	41	2130	500	4820	10	1	8208283	584	11.60	1.18	12	0.33	613.00	6046.00	9800	20230829	-27.45	6010	20231024	18.30	8380	-15.16	20240108	6750	5.33	20240404	9800	-27.45	20230829	6010	18.30	20231024	2.64	N	099390	500	41 억		45813	N	N	0	N	00	N
44	20240423	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	40	2	0.56	186325670	26213	233.42	7100	7240	7000	9230	4970	7100	7108.14	0.56	0	7304	7373	7236	7113	6976	6853	7175	6915	41	2130	500	4820	10	1	8208283	586	11.65	1.18	12	0.32	613.00	6046.00	9800	20230829	-27.14	6010	20231024	18.80	8380	-14.80	20240108	6750	5.78	20240404	9800	-27.14	20230829	6010	18.80	20231024	2.64	N	099390	500	41 억		45813	N	N	0	N	00	N
45	20240423	130746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	50	2	0.70	173593200	24422	217.47	7100	7240	7000	9230	4970	7100	7108.07	0.56	0	8282	7373	7236	7113	6976	6853	7175	6915	41	2130	500	4820	10	1	8208283	587	11.66	1.18	12	0.30	613.00	6046.00	9800	20230829	-27.04	6010	20231024	18.97	8380	-14.68	20240108	6750	5.93	20240404	9800	-27.04	20230829	6010	18.97	20231024	2.64	N	099390	500	41 억		45813	N	N	0	N	00	N
46	20240423	120746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	20	2	0.28	163008760	22934	204.22	7100	7240	7000	9230	4970	7100	7107.73	0.56	0	8282	7373	7236	7113	6976	6853	7175	6915	41	2130	500	4820	10	1	8208283	584	11.62	1.18	12	0.28	613.00	6046.00	9800	20230829	-27.35	6010	20231024	18.47	8380	-15.04	20240108	6750	5.48	20240404	9800	-27.35	20230829	6010	18.47	20231024	2.64	N	099390	500	41 억		45813	N	N	0	N	00	N
47	20240423	110747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	0	3	0.00	112646860	15882	141.42	7100	7140	7000	9230	4970	7100	7092.74	0.56	0	4891	7373	7236	7113	6976	6853	7175	6915	41	2130	500	4820	10	1	8208283	583	11.58	1.17	12	0.19	613.00	6046.00	9800	20230829	-27.55	6010	20231024	18.14	8380	-15.27	20240108	6750	5.19	20240404	9800	-27.55	20230829	6010	18.14	20231024	2.64	N	099390	500	41 억		45813	N	N	0	N	00	N
48	20240423	100747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-60	5	-0.85	42243440	5991	53.35	7100	7140	7000	9230	4970	7100	7051.15	0.56	0	1372	7373	7236	7113	6976	6853	7175	6915	41	2130	500	4820	10	1	8208283	578	11.48	1.16	12	0.07	613.00	6046.00	9800	20230829	-28.16	6010	20231024	17.14	8380	-15.99	20240108	6750	4.30	20240404	9800	-28.16	20230829	6010	17.14	20231024	2.64	N	099390	500	41 억		45813	N	N	0	N	00	N
49	20240423	090747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	0	3	0.00	9280740	1307	11.64	7100	7140	7100	9230	4970	7100	7100.80	0.56	0	869	7373	7236	7113	6976	6853	7175	6915	41	2130	500	4820	10	1	8208283	583	11.58	1.17	12	0.02	613.00	6046.00	9800	20230829	-27.55	6010	20231024	18.14	8380	-15.27	20240108	6750	5.19	20240404	9800	-27.55	20230829	6010	18.14	20231024	2.64	N	099390	500	41 억		45813	N	N	0	N	00	N
50	20240422	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-70	5	-0.98	79366880	11229	16.19	7160	7250	6990	9320	5020	7170	7068.03	0.57	0	-933	8016	7592	7276	6852	6536	7805	7065	41	2150	500	4870	10	1	8208283	583	11.58	1.17	12	0.14	613.00	6046.00	9800	20230829	-27.55	6010	20231024	18.14	8380	-15.27	20240108	6750	5.19	20240404	9800	-27.55	20230829	6010	18.14	20231024	2.66	N	099390	500	41 억		46557	N	N	0	N	00	N
51	20240422	150743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-140	5	-1.95	70387520	9963	14.36	7160	7250	6990	9320	5020	7170	7064.89	0.57	0	-1513	8016	7592	7276	6852	6536	7805	7065	41	2150	500	4870	10	1	8208283	577	11.47	1.16	12	0.12	613.00	6046.00	9800	20230829	-28.27	6010	20231024	16.97	8380	-16.11	20240108	6750	4.15	20240404	9800	-28.27	20230829	6010	16.97	20231024	2.66	N	099390	500	41 억		46557	N	N	0	N	00	N
52	20240422	140743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-10	5	-0.14	52364280	7407	10.68	7160	7250	6990	9320	5020	7170	7069.57	0.57	0	-1872	8016	7592	7276	6852	6536	7805	7065	41	2150	500	4870	10	1	8208283	588	11.68	1.18	12	0.09	613.00	6046.00	9800	20230829	-26.94	6010	20231024	19.13	8380	-14.56	20240108	6750	6.07	20240404	9800	-26.94	20230829	6010	19.13	20231024	2.66	N	099390	500	41 억		46557	N	N	0	N	00	N
53	20240422	130741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	10	2	0.14	50842740	7194	10.37	7160	7250	6990	9320	5020	7170	7067.38	0.57	0	-1872	8016	7592	7276	6852	6536	7805	7065	41	2150	500	4870	10	1	8208283	589	11.71	1.19	12	0.09	613.00	6046.00	9800	20230829	-26.73	6010	20231024	19.47	8380	-14.32	20240108	6750	6.37	20240404	9800	-26.73	20230829	6010	19.47	20231024	2.66	N	099390	500	41 억		46557	N	N	0	N	00	N
54	20240422	120741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-150	5	-2.09	35471300	5030	7.25	7160	7250	6990	9320	5020	7170	7051.95	0.57	0	-1085	8016	7592	7276	6852	6536	7805	7065	41	2150	500	4870	10	1	8208283	576	11.45	1.16	12	0.06	613.00	6046.00	9800	20230829	-28.37	6010	20231024	16.81	8380	-16.23	20240108	6750	4.00	20240404	9800	-28.37	20230829	6010	16.81	20231024	2.66	N	099390	500	41 억		46557	N	N	0	N	00	N
55	20240422	110742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-150	5	-2.09	29043560	4112	5.93	7160	7250	6990	9320	5020	7170	7063.12	0.57	0	-865	8016	7592	7276	6852	6536	7805	7065	41	2150	500	4870	10	1	8208283	576	11.45	1.16	12	0.05	613.00	6046.00	9800	20230829	-28.37	6010	20231024	16.81	8380	-16.23	20240108	6750	4.00	20240404	9800	-28.37	20230829	6010	16.81	20231024	2.66	N	099390	500	41 억		46557	N	N	0	N	00	N
56	20240422	100742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-170	5	-2.37	18006770	2542	3.66	7160	7250	7000	9320	5020	7170	7083.70	0.57	0	-1074	8016	7592	7276	6852	6536	7805	7065	41	2150	500	4870	10	1	8208283	575	11.42	1.16	12	0.03	613.00	6046.00	9800	20230829	-28.57	6010	20231024	16.47	8380	-16.47	20240108	6750	3.70	20240404	9800	-28.57	20230829	6010	16.47	20231024	2.66	N	099390	500	41 억		46557	N	N	0	N	00	N
57	20240422	090742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	80	2	1.12	2635650	368	0.53	7160	7250	7140	9320	5020	7170	7162.09	0.57	0	-227	8016	7592	7276	6852	6536	7805	7065	41	2150	500	4870	10	1	8208283	595	11.83	1.20	12	0.00	613.00	6046.00	9800	20230829	-26.02	6010	20231024	20.63	8380	-13.48	20240108	6750	7.41	20240404	9800	-26.02	20230829	6010	20.63	20231024	2.66	N	099390	500	41 억		46557	N	N	0	N	00	N
58	20240419	160709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	40	2	0.56	504511780	69369	1349.07	7060	7700	6960	9260	5000	7130	7272.97	0.65	0	-6771	7223	7176	7123	7076	7023	7200	7100	41	2130	500	4840	10	1	8208283	589	11.70	1.19	12	0.85	613.00	6046.00	9800	20230829	-26.84	6010	20231024	19.30	8380	-14.44	20240108	6750	6.22	20240404	9800	-26.84	20230829	6010	19.30	20231024	2.66	N	099390	500	41 억		53419	N	N	0	N	00	N
59	20240419	150715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-60	5	-0.84	484073150	66487	1293.02	7060	7700	6970	9260	5000	7130	7280.72	0.65	0	-6394	7223	7176	7123	7076	7023	7200	7100	41	2130	500	4840	10	1	8208283	580	11.53	1.17	12	0.81	613.00	6046.00	9800	20230829	-27.86	6010	20231024	17.64	8380	-15.63	20240108	6750	4.74	20240404	9800	-27.86	20230829	6010	17.64	20231024	2.66	N	099390	500	41 억		53419	N	N	0	N	00	N
60	20240419	140709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-60	5	-0.84	472609080	64858	1261.34	7060	7700	6970	9260	5000	7130	7286.83	0.65	0	-5851	7223	7176	7123	7076	7023	7200	7100	41	2130	500	4840	10	1	8208283	580	11.53	1.17	12	0.79	613.00	6046.00	9800	20230829	-27.86	6010	20231024	17.64	8380	-15.63	20240108	6750	4.74	20240404	9800	-27.86	20230829	6010	17.64	20231024	2.66	N	099390	500	41 억		53419	N	N	0	N	00	N
61	20240419	130709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-30	5	-0.42	467011120	64067	1245.95	7060	7700	6970	9260	5000	7130	7289.42	0.65	0	-5701	7223	7176	7123	7076	7023	7200	7100	41	2130	500	4840	10	1	8208283	583	11.58	1.17	12	0.78	613.00	6046.00	9800	20230829	-27.55	6010	20231024	18.14	8380	-15.27	20240108	6750	5.19	20240404	9800	-27.55	20230829	6010	18.14	20231024	2.66	N	099390	500	41 억		53419	N	N	0	N	00	N
62	20240419	120707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-100	5	-1.40	453033870	62077	1207.25	7060	7700	6970	9260	5000	7130	7297.93	0.65	0	-5144	7223	7176	7123	7076	7023	7200	7100	41	2130	500	4840	10	1	8208283	577	11.47	1.16	12	0.76	613.00	6046.00	9800	20230829	-28.27	6010	20231024	16.97	8380	-16.11	20240108	6750	4.15	20240404	9800	-28.27	20230829	6010	16.97	20231024	2.66	N	099390	500	41 억		53419	N	N	0	N	00	N
63	20240419	110714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-40	5	-0.56	414151430	56535	1099.47	7060	7700	7020	9260	5000	7130	7325.58	0.65	0	-220	7223	7176	7123	7076	7023	7200	7100	41	2130	500	4840	10	1	8208283	582	11.57	1.17	12	0.69	613.00	6046.00	9800	20230829	-27.65	6010	20231024	17.97	8380	-15.39	20240108	6750	5.04	20240404	9800	-27.65	20230829	6010	17.97	20231024	2.66	N	099390	500	41 억		53419	N	N	0	N	00	N
64	20240419	100712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	20	2	0.28	366175730	49761	967.74	7060	7700	7020	9260	5000	7130	7358.69	0.65	0	986	7223	7176	7123	7076	7023	7200	7100	41	2130	500	4840	10	1	8208283	587	11.66	1.18	12	0.61	613.00	6046.00	9800	20230829	-27.04	6010	20231024	18.97	8380	-14.68	20240108	6750	5.93	20240404	9800	-27.04	20230829	6010	18.97	20231024	2.66	N	099390	500	41 억		53419	N	N	0	N	00	N
65	20240419	090706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	130	2	1.82	9294900	1295	25.18	7060	7370	7060	9260	5000	7130	7177.53	0.65	0	-660	7223	7176	7123	7076	7023	7200	7100	41	2130	500	4840	10	1	8208283	596	11.84	1.20	12	0.02	613.00	6046.00	9800	20230829	-25.92	6010	20231024	20.80	8380	-13.37	20240108	6750	7.56	20240404	9800	-25.92	20230829	6010	20.80	20231024	2.66	N	099390	500	41 억		53419	N	N	0	N	00	N
66	20240418	160707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	50	2	0.71	36344360	5105	25.95	7100	7170	7070	9200	4960	7080	7119.37	0.66	0	-499	7506	7292	7186	6972	6866	7240	6920	41	2120	500	4810	10	1	8208283	585	11.63	1.18	12	0.06	613.00	6046.00	9800	20230829	-27.24	6010	20231024	18.64	8380	-14.92	20240108	6750	5.63	20240404	9800	-27.24	20230829	6010	18.64	20231024	2.61	N	099390	500	41 억		53955	N	N	0	N	00	N
67	20240418	150705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	40	2	0.56	28753090	4040	20.53	7100	7170	7070	9200	4960	7080	7117.10	0.66	0	-359	7506	7292	7186	6972	6866	7240	6920	41	2120	500	4810	10	1	8208283	584	11.62	1.18	12	0.05	613.00	6046.00	9800	20230829	-27.35	6010	20231024	18.47	8380	-15.04	20240108	6750	5.48	20240404	9800	-27.35	20230829	6010	18.47	20231024	2.61	N	099390	500	41 억		53955	N	N	0	N	00	N
68	20240418	140711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	50	2	0.71	23840060	3350	17.03	7100	7170	7070	9200	4960	7080	7116.44	0.66	0	-226	7506	7292	7186	6972	6866	7240	6920	41	2120	500	4810	10	1	8208283	585	11.63	1.18	12	0.04	613.00	6046.00	9800	20230829	-27.24	6010	20231024	18.64	8380	-14.92	20240108	6750	5.63	20240404	9800	-27.24	20230829	6010	18.64	20231024	2.61	N	099390	500	41 억		53955	N	N	0	N	00	N
69	20240418	130706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	30	2	0.42	19083210	2681	13.63	7100	7170	7070	9200	4960	7080	7117.94	0.66	0	-224	7506	7292	7186	6972	6866	7240	6920	41	2120	500	4810	10	1	8208283	584	11.60	1.18	12	0.03	613.00	6046.00	9800	20230829	-27.45	6010	20231024	18.30	8380	-15.16	20240108	6750	5.33	20240404	9800	-27.45	20230829	6010	18.30	20231024	2.61	N	099390	500	41 억		53955	N	N	0	N	00	N
70	20240418	120704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	50	2	0.71	15865880	2229	11.33	7100	7170	7070	9200	4960	7080	7117.94	0.66	0	-104	7506	7292	7186	6972	6866	7240	6920	41	2120	500	4810	10	1	8208283	585	11.63	1.18	12	0.03	613.00	6046.00	9800	20230829	-27.24	6010	20231024	18.64	8380	-14.92	20240108	6750	5.63	20240404	9800	-27.24	20230829	6010	18.64	20231024	2.61	N	099390	500	41 억		53955	N	N	0	N	00	N
71	20240418	110706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	60	2	0.85	13055730	1834	9.32	7100	7170	7070	9200	4960	7080	7118.72	0.66	0	-103	7506	7292	7186	6972	6866	7240	6920	41	2120	500	4810	10	1	8208283	586	11.65	1.18	12	0.02	613.00	6046.00	9800	20230829	-27.14	6010	20231024	18.80	8380	-14.80	20240108	6750	5.78	20240404	9800	-27.14	20230829	6010	18.80	20231024	2.61	N	099390	500	41 억		53955	N	N	0	N	00	N
72	20240418	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	60	2	0.85	11371440	1598	8.12	7100	7170	7070	9200	4960	7080	7116.05	0.66	0	-38	7506	7292	7186	6972	6866	7240	6920	41	2120	500	4810	10	1	8208283	586	11.65	1.18	12	0.02	613.00	6046.00	9800	20230829	-27.14	6010	20231024	18.80	8380	-14.80	20240108	6750	5.78	20240404	9800	-27.14	20230829	6010	18.80	20231024	2.61	N	099390	500	41 억		53955	N	N	0	N	00	N
73	20240418	090706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	20	2	0.28	638850	90	0.46	7100	7100	7070	9200	4960	7080	7098.33	0.66	0	76	7506	7292	7186	6972	6866	7240	6920	41	2120	500	4810	10	1	8208283	583	11.58	1.17	12	0.00	613.00	6046.00	9800	20230829	-27.55	6010	20231024	18.14	8380	-15.27	20240108	6750	5.19	20240404	9800	-27.55	20230829	6010	18.14	20231024	2.61	N	099390	500	41 억		53955	N	N	0	N	00	N
74	20240417	160700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-280	5	-3.80	140136400	19595	115.66	7270	7400	7080	9560	5160	7360	7152.58	0.71	0	-4112	7806	7582	7326	7102	6846	7695	7215	41	2200	500	5000	10	1	8208283	581	11.55	1.17	12	0.24	613.00	6046.00	9800	20230829	-27.76	6010	20231024	17.80	8380	-15.51	20240108	6750	4.89	20240404	9800	-27.76	20230829	6010	17.80	20231024	2.53	N	099390	500	41 억		58002	N	N	0	N	00	N
75	20240417	150712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	-190	5	-2.58	114527110	15986	94.36	7270	7400	7110	9560	5160	7360	7164.21	0.71	0	-3145	7806	7582	7326	7102	6846	7695	7215	41	2200	500	5000	10	1	8208283	589	11.70	1.19	12	0.19	613.00	6046.00	9800	20230829	-26.84	6010	20231024	19.30	8380	-14.44	20240108	6750	6.22	20240404	9800	-26.84	20230829	6010	19.30	20231024	2.53	N	099390	500	41 억		58002	N	N	0	N	00	N
76	20240417	140705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-90	5	-1.22	99005120	13821	81.58	7270	7400	7110	9560	5160	7360	7163.38	0.71	0	-2068	7806	7582	7326	7102	6846	7695	7215	41	2200	500	5000	10	1	8208283	597	11.86	1.20	12	0.17	613.00	6046.00	9800	20230829	-25.82	6010	20231024	20.97	8380	-13.25	20240108	6750	7.70	20240404	9800	-25.82	20230829	6010	20.97	20231024	2.53	N	099390	500	41 억		58002	N	N	0	N	00	N
77	20240417	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-200	5	-2.72	56814640	7929	46.80	7270	7320	7120	9560	5160	7360	7165.42	0.71	0	-2138	7806	7582	7326	7102	6846	7695	7215	41	2200	500	5000	10	1	8208283	588	11.68	1.18	12	0.10	613.00	6046.00	9800	20230829	-26.94	6010	20231024	19.13	8380	-14.56	20240108	6750	6.07	20240404	9800	-26.94	20230829	6010	19.13	20231024	2.53	N	099390	500	41 억		58002	N	N	0	N	00	N
78	20240417	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-210	5	-2.85	45959890	6412	37.85	7270	7320	7120	9560	5160	7360	7167.79	0.71	0	-1426	7806	7582	7326	7102	6846	7695	7215	41	2200	500	5000	10	1	8208283	587	11.66	1.18	12	0.08	613.00	6046.00	9800	20230829	-27.04	6010	20231024	18.97	8380	-14.68	20240108	6750	5.93	20240404	9800	-27.04	20230829	6010	18.97	20231024	2.53	N	099390	500	41 억		58002	N	N	0	N	00	N
79	20240417	110710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-160	5	-2.17	24848720	3462	20.43	7270	7320	7120	9560	5160	7360	7177.56	0.71	0	-1075	7806	7582	7326	7102	6846	7695	7215	41	2200	500	5000	10	1	8208283	591	11.75	1.19	12	0.04	613.00	6046.00	9800	20230829	-26.53	6010	20231024	19.80	8380	-14.08	20240108	6750	6.67	20240404	9800	-26.53	20230829	6010	19.80	20231024	2.53	N	099390	500	41 억		58002	N	N	0	N	00	N
80	20240417	100705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-130	5	-1.77	8889240	1234	7.28	7270	7320	7120	9560	5160	7360	7203.60	0.71	0	19	7806	7582	7326	7102	6846	7695	7215	41	2200	500	5000	10	1	8208283	593	11.79	1.20	12	0.02	613.00	6046.00	9800	20230829	-26.22	6010	20231024	20.30	8380	-13.72	20240108	6750	7.11	20240404	9800	-26.22	20230829	6010	20.30	20231024	2.53	N	099390	500	41 억		58002	N	N	0	N	00	N
81	20240417	090702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-40	5	-0.54	1490400	205	1.21	7270	7320	7270	9560	5160	7360	7270.24	0.71	0	172	7806	7582	7326	7102	6846	7695	7215	41	2200	500	5000	10	1	8208283	601	11.94	1.21	12	0.00	613.00	6046.00	9800	20230829	-25.31	6010	20231024	21.80	8380	-12.65	20240108	6750	8.44	20240404	9800	-25.31	20230829	6010	21.80	20231024	2.53	N	099390	500	41 억		58002	N	N	0	N	00	N
82	20240416	160707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-10	5	-0.14	123219130	16932	112.90	7320	7550	7070	9580	5160	7370	7277.29	0.75	0	-3504	7683	7526	7283	7126	6883	7605	7205	41	2210	500	5010	10	1	8208283	604	12.01	1.22	12	0.21	613.00	6046.00	9800	20230829	-24.90	6010	20231024	22.46	8380	-12.17	20240108	6750	9.04	20240404	9800	-24.90	20230829	6010	22.46	20231024	2.51	N	099390	500	41 억		61530	N	N	0	N	00	N
83	20240416	150705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	0	3	0.00	110614930	15213	101.43	7320	7550	7070	9580	5160	7370	7271.08	0.75	0	-2943	7683	7526	7283	7126	6883	7605	7205	41	2210	500	5010	10	1	8208283	605	12.02	1.22	12	0.19	613.00	6046.00	9800	20230829	-24.80	6010	20231024	22.63	8380	-12.05	20240108	6750	9.19	20240404	9800	-24.80	20230829	6010	22.63	20231024	2.51	N	099390	500	41 억		61530	N	N	0	N	00	N
84	20240416	140704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-240	5	-3.26	72821640	9979	66.54	7320	7550	7070	9580	5160	7370	7297.49	0.75	0	-2179	7683	7526	7283	7126	6883	7605	7205	41	2210	500	5010	10	1	8208283	585	11.63	1.18	12	0.12	613.00	6046.00	9800	20230829	-27.24	6010	20231024	18.64	8380	-14.92	20240108	6750	5.63	20240404	9800	-27.24	20230829	6010	18.64	20231024	2.51	N	099390	500	41 억		61530	N	N	0	N	00	N
85	20240416	130705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-140	5	-1.90	66729490	9127	60.85	7320	7550	7100	9580	5160	7370	7311.22	0.75	0	-2051	7683	7526	7283	7126	6883	7605	7205	41	2210	500	5010	10	1	8208283	593	11.79	1.20	12	0.11	613.00	6046.00	9800	20230829	-26.22	6010	20231024	20.30	8380	-13.72	20240108	6750	7.11	20240404	9800	-26.22	20230829	6010	20.30	20231024	2.51	N	099390	500	41 억		61530	N	N	0	N	00	N
86	20240416	120707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-20	5	-0.27	61446810	8401	56.01	7320	7550	7100	9580	5160	7370	7314.23	0.75	0	-2043	7683	7526	7283	7126	6883	7605	7205	41	2210	500	5010	10	1	8208283	603	11.99	1.22	12	0.10	613.00	6046.00	9800	20230829	-25.00	6010	20231024	22.30	8380	-12.29	20240108	6750	8.89	20240404	9800	-25.00	20230829	6010	22.30	20231024	2.51	N	099390	500	41 억		61530	N	N	0	N	00	N
87	20240416	110704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-140	5	-1.90	43171530	5899	39.33	7320	7550	7100	9580	5160	7370	7318.45	0.75	0	-1342	7683	7526	7283	7126	6883	7605	7205	41	2210	500	5010	10	1	8208283	593	11.79	1.20	12	0.07	613.00	6046.00	9800	20230829	-26.22	6010	20231024	20.30	8380	-13.72	20240108	6750	7.11	20240404	9800	-26.22	20230829	6010	20.30	20231024	2.51	N	099390	500	41 억		61530	N	N	0	N	00	N
88	20240416	100656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-10	5	-0.14	19715340	2663	17.76	7320	7550	7320	9580	5160	7370	7403.43	0.75	0	-425	7683	7526	7283	7126	6883	7605	7205	41	2210	500	5010	10	1	8208283	604	12.01	1.22	12	0.03	613.00	6046.00	9800	20230829	-24.90	6010	20231024	22.46	8380	-12.17	20240108	6750	9.04	20240404	9800	-24.90	20230829	6010	22.46	20231024	2.51	N	099390	500	41 억		61530	N	N	0	N	00	N
89	20240416	090656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	40	2	0.54	11659680	1572	10.48	7320	7550	7320	9580	5160	7370	7417.10	0.75	0	46	7683	7526	7283	7126	6883	7605	7205	41	2210	500	5010	10	1	8208283	608	12.09	1.23	12	0.02	613.00	6046.00	9800	20230829	-24.39	6010	20231024	23.29	8380	-11.58	20240108	6750	9.78	20240404	9800	-24.39	20230829	6010	23.29	20231024	2.51	N	099390	500	41 억		61530	N	N	0	N	00	N
90	20240415	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	80	2	1.10	107696170	14993	124.47	7100	7440	7040	9470	5110	7290	7182.32	0.81	0	-5061	7576	7432	7336	7192	7096	7385	7145	41	2180	500	4950	10	1	8208283	605	12.02	1.22	12	0.18	613.00	6046.00	9890	20230407	-25.48	6010	20231024	22.63	8380	-12.05	20240108	6750	9.19	20240404	9800	-24.80	20230829	6010	22.63	20231024	2.47	N	099390	500	41 억		66785	N	N	0	N	00	N
91	20240415	150659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	100	2	1.37	91132790	12715	105.56	7100	7440	7040	9470	5110	7290	7167.34	0.81	0	-4026	7576	7432	7336	7192	7096	7385	7145	41	2180	500	4950	10	1	8208283	607	12.06	1.22	12	0.15	613.00	6046.00	9890	20230407	-25.28	6010	20231024	22.96	8380	-11.81	20240108	6750	9.48	20240404	9800	-24.59	20230829	6010	22.96	20231024	2.47	N	099390	500	41 억		66785	N	N	0	N	00	N
92	20240415	140653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	-180	5	-2.47	46591860	6558	54.45	7100	7300	7040	9470	5110	7290	7104.58	0.81	0	-2247	7576	7432	7336	7192	7096	7385	7145	41	2180	500	4950	10	1	8208283	584	11.60	1.18	12	0.08	613.00	6046.00	9890	20230407	-28.11	6010	20231024	18.30	8380	-15.16	20240108	6750	5.33	20240404	9800	-27.45	20230829	6010	18.30	20231024	2.47	N	099390	500	41 억		66785	N	N	0	N	00	N
93	20240415	130647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-230	5	-3.16	42415570	5971	49.57	7100	7300	7040	9470	5110	7290	7103.60	0.81	0	-1798	7576	7432	7336	7192	7096	7385	7145	41	2180	500	4950	10	1	8208283	580	11.52	1.17	12	0.07	613.00	6046.00	9890	20230407	-28.61	6010	20231024	17.47	8380	-15.75	20240108	6750	4.59	20240404	9800	-27.96	20230829	6010	17.47	20231024	2.47	N	099390	500	41 억		66785	N	N	0	N	00	N
94	20240415	120657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-240	5	-3.29	32494070	4568	37.92	7100	7300	7040	9470	5110	7290	7113.41	0.81	0	-1365	7576	7432	7336	7192	7096	7385	7145	41	2180	500	4950	10	1	8208283	579	11.50	1.17	12	0.06	613.00	6046.00	9890	20230407	-28.72	6010	20231024	17.30	8380	-15.87	20240108	6750	4.44	20240404	9800	-28.06	20230829	6010	17.30	20231024	2.47	N	099390	500	41 억		66785	N	N	0	N	00	N
95	20240415	110658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-190	5	-2.61	22168760	3110	25.82	7100	7300	7070	9470	5110	7290	7128.22	0.81	0	-893	7576	7432	7336	7192	7096	7385	7145	41	2180	500	4950	10	1	8208283	583	11.58	1.17	12	0.04	613.00	6046.00	9890	20230407	-28.21	6010	20231024	18.14	8380	-15.27	20240108	6750	5.19	20240404	9800	-27.55	20230829	6010	18.14	20231024	2.47	N	099390	500	41 억		66785	N	N	0	N	00	N
96	20240415	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-140	5	-1.92	9220290	1288	10.69	7100	7300	7070	9470	5110	7290	7158.61	0.81	0	-582	7576	7432	7336	7192	7096	7385	7145	41	2180	500	4950	10	1	8208283	587	11.66	1.18	12	0.02	613.00	6046.00	9890	20230407	-27.70	6010	20231024	18.97	8380	-14.68	20240108	6750	5.93	20240404	9800	-27.04	20230829	6010	18.97	20231024	2.47	N	099390	500	41 억		66785	N	N	0	N	00	N
97	20240415	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-200	5	-2.74	2742070	385	3.20	7100	7290	7070	9470	5110	7290	7122.26	0.81	0	-33	7576	7432	7336	7192	7096	7385	7145	41	2180	500	4950	10	1	8208283	582	11.57	1.17	12	0.00	613.00	6046.00	9890	20230407	-28.31	6010	20231024	17.97	8380	-15.39	20240108	6750	5.04	20240404	9800	-27.65	20230829	6010	17.97	20231024	2.47	N	099390	500	41 억		66785	N	N	0	N	00	N
98	20240412	160653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-50	5	-0.68	88171460	12042	96.06	7330	7480	7240	9540	5140	7340	7321.99	0.84	0	-1520	7620	7480	7250	7110	6880	7550	7180	41	2200	500	4990	10	1	8208283	598	11.89	1.21	12	0.15	613.00	6046.00	10520	20230406	-30.70	6010	20231024	21.30	8380	-13.01	20240108	6750	8.00	20240404	9800	-25.61	20230829	6010	21.30	20231024	2.47	N	099390	500	41 억		69001	N	N	0	N	00	N
99	20240412	150655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	0	3	0.00	80137350	10941	87.28	7330	7480	7240	9540	5140	7340	7324.50	0.84	0	-1346	7620	7480	7250	7110	6880	7550	7180	41	2200	500	4990	10	1	8208283	602	11.97	1.21	12	0.13	613.00	6046.00	10520	20230406	-30.23	6010	20231024	22.13	8380	-12.41	20240108	6750	8.74	20240404	9800	-25.10	20230829	6010	22.13	20231024	2.47	N	099390	500	41 억		69001	N	N	0	N	00	N
100	20240412	140652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	0	3	0.00	64011490	8724	69.59	7330	7480	7270	9540	5140	7340	7337.40	0.84	0	-963	7620	7480	7250	7110	6880	7550	7180	41	2200	500	4990	10	1	8208283	602	11.97	1.21	12	0.11	613.00	6046.00	10520	20230406	-30.23	6010	20231024	22.13	8380	-12.41	20240108	6750	8.74	20240404	9800	-25.10	20230829	6010	22.13	20231024	2.47	N	099390	500	41 억		69001	N	N	0	N	00	N
101	20240412	130646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	-30	5	-0.41	58892260	8022	63.99	7330	7480	7280	9540	5140	7340	7341.34	0.84	0	-629	7620	7480	7250	7110	6880	7550	7180	41	2200	500	4990	10	1	8208283	600	11.92	1.21	12	0.10	613.00	6046.00	10520	20230406	-30.51	6010	20231024	21.63	8380	-12.77	20240108	6750	8.30	20240404	9800	-25.41	20230829	6010	21.63	20231024	2.47	N	099390	500	41 억		69001	N	N	0	N	00	N
102	20240412	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	0	3	0.00	50660800	6896	55.01	7330	7480	7280	9540	5140	7340	7346.40	0.84	0	-290	7620	7480	7250	7110	6880	7550	7180	41	2200	500	4990	10	1	8208283	602	11.97	1.21	12	0.08	613.00	6046.00	10520	20230406	-30.23	6010	20231024	22.13	8380	-12.41	20240108	6750	8.74	20240404	9800	-25.10	20230829	6010	22.13	20231024	2.47	N	099390	500	41 억		69001	N	N	0	N	00	N
103	20240412	110649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	-30	5	-0.41	39557410	5386	42.96	7330	7480	7280	9540	5140	7340	7344.49	0.84	0	-150	7620	7480	7250	7110	6880	7550	7180	41	2200	500	4990	10	1	8208283	600	11.92	1.21	12	0.07	613.00	6046.00	10520	20230406	-30.51	6010	20231024	21.63	8380	-12.77	20240108	6750	8.30	20240404	9800	-25.41	20230829	6010	21.63	20231024	2.47	N	099390	500	41 억		69001	N	N	0	N	00	N
104	20240412	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-20	5	-0.27	6005810	817	6.52	7330	7480	7280	9540	5140	7340	7351.05	0.84	0	-124	7620	7480	7250	7110	6880	7550	7180	41	2200	500	4990	10	1	8208283	601	11.94	1.21	12	0.01	613.00	6046.00	10520	20230406	-30.42	6010	20231024	21.80	8380	-12.65	20240108	6750	8.44	20240404	9800	-25.31	20230829	6010	21.80	20231024	2.47	N	099390	500	41 억		69001	N	N	0	N	00	N
105	20240412	090649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	30	2	0.41	1591130	218	1.74	7330	7370	7280	9540	5140	7340	7298.76	0.84	0	1	7620	7480	7250	7110	6880	7550	7180	41	2200	500	4990	10	1	8208283	605	12.02	1.22	12	0.00	613.00	6046.00	10520	20230406	-29.94	6010	20231024	22.63	8380	-12.05	20240108	6750	9.19	20240404	9800	-24.80	20230829	6010	22.63	20231024	2.47	N	099390	500	41 억		69001	N	N	0	N	00	N
106	20240411	160644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	80	2	1.10	90900450	12536	67.35	7120	7390	7020	9430	5090	7260	7251.15	0.86	0	-1480	7420	7340	7200	7120	6980	7380	7160	41	2170	500	4930	10	1	8208283	602	11.97	1.21	12	0.15	613.00	6046.00	10740	20230405	-31.66	6010	20231024	22.13	8380	-12.41	20240108	6750	8.74	20240404	9800	-25.10	20230829	6010	22.13	20231024	2.47	N	099390	500	41 억		70482	N	N	0	N	00	N
107	20240411	150652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	60	2	0.83	84598650	11673	62.71	7120	7390	7020	9430	5090	7260	7247.38	0.86	0	-1086	7420	7340	7200	7120	6980	7380	7160	41	2170	500	4930	10	1	8208283	601	11.94	1.21	12	0.14	613.00	6046.00	10740	20230405	-31.84	6010	20231024	21.80	8380	-12.65	20240108	6750	8.44	20240404	9800	-25.31	20230829	6010	21.80	20231024	2.47	N	099390	500	41 억		70482	N	N	0	N	00	N
108	20240411	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	90	2	1.24	77750390	10736	57.68	7120	7390	7020	9430	5090	7260	7242.03	0.86	0	-709	7420	7340	7200	7120	6980	7380	7160	41	2170	500	4930	10	1	8208283	603	11.99	1.22	12	0.13	613.00	6046.00	10740	20230405	-31.56	6010	20231024	22.30	8380	-12.29	20240108	6750	8.89	20240404	9800	-25.00	20230829	6010	22.30	20231024	2.47	N	099390	500	41 억		70482	N	N	0	N	00	N
109	20240411	130640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	70	2	0.96	74673920	10316	55.42	7120	7390	7020	9430	5090	7260	7238.65	0.86	0	-343	7420	7340	7200	7120	6980	7380	7160	41	2170	500	4930	10	1	8208283	602	11.96	1.21	12	0.13	613.00	6046.00	10740	20230405	-31.75	6010	20231024	21.96	8380	-12.53	20240108	6750	8.59	20240404	9800	-25.20	20230829	6010	21.96	20231024	2.47	N	099390	500	41 억		70482	N	N	0	N	00	N
110	20240411	120650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	20	2	0.28	70365520	9726	52.25	7120	7390	7020	9430	5090	7260	7234.79	0.86	0	-79	7420	7340	7200	7120	6980	7380	7160	41	2170	500	4930	10	1	8208283	598	11.88	1.20	12	0.12	613.00	6046.00	10740	20230405	-32.22	6010	20231024	21.13	8380	-13.13	20240108	6750	7.85	20240404	9800	-25.71	20230829	6010	21.13	20231024	2.47	N	099390	500	41 억		70482	N	N	0	N	00	N
111	20240411	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	120	2	1.65	68175990	9426	50.64	7120	7390	7020	9430	5090	7260	7232.76	0.86	0	-80	7420	7340	7200	7120	6980	7380	7160	41	2170	500	4930	10	1	8208283	606	12.04	1.22	12	0.11	613.00	6046.00	10740	20230405	-31.28	6010	20231024	22.80	8380	-11.93	20240108	6750	9.33	20240404	9800	-24.69	20230829	6010	22.80	20231024	2.47	N	099390	500	41 억		70482	N	N	0	N	00	N
112	20240411	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	60	2	0.83	40281350	5620	30.19	7120	7340	7020	9430	5090	7260	7167.50	0.86	0	-117	7420	7340	7200	7120	6980	7380	7160	41	2170	500	4930	10	1	8208283	601	11.94	1.21	12	0.07	613.00	6046.00	10740	20230405	-31.84	6010	20231024	21.80	8380	-12.65	20240108	6750	8.44	20240404	9800	-25.31	20230829	6010	21.80	20231024	2.47	N	099390	500	41 억		70482	N	N	0	N	00	N
113	20240411	090646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-100	5	-1.38	17807200	2508	13.47	7120	7200	7020	9430	5090	7260	7100.16	0.86	0	1310	7420	7340	7200	7120	6980	7380	7160	41	2170	500	4930	10	1	8208283	588	11.68	1.18	12	0.03	613.00	6046.00	10740	20230405	-33.33	6010	20231024	19.13	8380	-14.56	20240108	6750	6.07	20240404	9800	-26.94	20230829	6010	19.13	20231024	2.47	N	099390	500	41 억		70482	N	N	0	N	00	N
114	20240409	160635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	110	2	1.54	133971200	18611	241.29	7060	7280	7060	9290	5010	7150	7198.50	0.84	0	2521	7256	7202	7106	7052	6956	7230	7080	41	2140	500	4860	10	1	8208283	596	11.84	1.20	12	0.23	613.00	6046.00	10800	20230404	-32.78	6010	20231024	20.80	8380	-13.37	20240108	6750	7.56	20240404	9800	-25.92	20230829	6010	20.80	20231024	2.61	N	099390	500	41 억		68574	N	N	0	N	00	N
115	20240409	150641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	110	2	1.54	126066110	17521	227.16	7060	7280	7060	9290	5010	7150	7195.14	0.84	0	2733	7256	7202	7106	7052	6956	7230	7080	41	2140	500	4860	10	1	8208283	596	11.84	1.20	12	0.21	613.00	6046.00	10800	20230404	-32.78	6010	20231024	20.80	8380	-13.37	20240108	6750	7.56	20240404	9800	-25.92	20230829	6010	20.80	20231024	2.61	N	099390	500	41 억		68574	N	N	0	N	00	N
116	20240409	140645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	100	2	1.40	93628010	13040	169.07	7060	7280	7060	9290	5010	7150	7180.06	0.84	0	441	7256	7202	7106	7052	6956	7230	7080	41	2140	500	4860	10	1	8208283	595	11.83	1.20	12	0.16	613.00	6046.00	10800	20230404	-32.87	6010	20231024	20.63	8380	-13.48	20240108	6750	7.41	20240404	9800	-26.02	20230829	6010	20.63	20231024	2.61	N	099390	500	41 억		68574	N	N	0	N	00	N
117	20240409	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	70	2	0.98	63977340	8937	115.87	7060	7280	7060	9290	5010	7150	7158.70	0.84	0	-1868	7256	7202	7106	7052	6956	7230	7080	41	2140	500	4860	10	1	8208283	593	11.78	1.19	12	0.11	613.00	6046.00	10800	20230404	-33.15	6010	20231024	20.13	8380	-13.84	20240108	6750	6.96	20240404	9800	-26.33	20230829	6010	20.13	20231024	2.61	N	099390	500	41 억		68574	N	N	0	N	00	N
118	20240409	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	80	2	1.12	55910880	7815	101.32	7060	7280	7060	9290	5010	7150	7154.30	0.84	0	-1737	7256	7202	7106	7052	6956	7230	7080	41	2140	500	4860	10	1	8208283	593	11.79	1.20	12	0.10	613.00	6046.00	10800	20230404	-33.06	6010	20231024	20.30	8380	-13.72	20240108	6750	7.11	20240404	9800	-26.22	20230829	6010	20.30	20231024	2.61	N	099390	500	41 억		68574	N	N	0	N	00	N
119	20240409	110640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	10	2	0.14	30280450	4246	55.05	7060	7280	7060	9290	5010	7150	7131.52	0.84	0	-1318	7256	7202	7106	7052	6956	7230	7080	41	2140	500	4860	10	1	8208283	588	11.68	1.18	12	0.05	613.00	6046.00	10800	20230404	-33.70	6010	20231024	19.13	8380	-14.56	20240108	6750	6.07	20240404	9800	-26.94	20230829	6010	19.13	20231024	2.61	N	099390	500	41 억		68574	N	N	0	N	00	N
120	20240409	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-50	5	-0.70	23260020	3263	42.31	7060	7280	7060	9290	5010	7150	7128.42	0.84	0	-1068	7256	7202	7106	7052	6956	7230	7080	41	2140	500	4860	10	1	8208283	583	11.58	1.17	12	0.04	613.00	6046.00	10800	20230404	-34.26	6010	20231024	18.14	8380	-15.27	20240108	6750	5.19	20240404	9800	-27.55	20230829	6010	18.14	20231024	2.61	N	099390	500	41 억		68574	N	N	0	N	00	N
121	20240409	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-20	5	-0.28	8399150	1180	15.30	7060	7280	7060	9290	5010	7150	7117.92	0.84	0	142	7256	7202	7106	7052	6956	7230	7080	41	2140	500	4860	10	1	8208283	585	11.63	1.18	12	0.01	613.00	6046.00	10800	20230404	-33.98	6010	20231024	18.64	8380	-14.92	20240108	6750	5.63	20240404	9800	-27.24	20230829	6010	18.64	20231024	2.61	N	099390	500	41 억		68574	N	N	0	N	00	N
122	20240408	160633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	10	2	0.14	54719360	7701	37.59	7140	7160	7010	9280	5000	7140	7105.49	0.88	0	-3642	7266	7202	7106	7042	6946	7155	6995	41	2140	500	4850	10	1	8208283	587	11.66	1.18	12	0.09	613.00	6046.00	10800	20230404	-33.80	6010	20231024	18.97	8380	-14.68	20240108	6750	5.93	20240404	9800	-27.04	20230829	6010	18.97	20231024	2.77	N	099390	500	41 억		72214	N	N	0	N	00	N
123	20240408	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-10	5	-0.14	45623840	6428	31.38	7140	7160	7010	9280	5000	7140	7097.67	0.88	0	-3289	7266	7202	7106	7042	6946	7155	6995	41	2140	500	4850	10	1	8208283	585	11.63	1.18	12	0.08	613.00	6046.00	10800	20230404	-33.98	6010	20231024	18.64	8380	-14.92	20240108	6750	5.63	20240404	9800	-27.24	20230829	6010	18.64	20231024	2.77	N	099390	500	41 억		72214	N	N	0	N	00	N
124	20240408	140640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	10	2	0.14	44203050	6229	30.41	7140	7160	7010	9280	5000	7140	7096.33	0.88	0	-3197	7266	7202	7106	7042	6946	7155	6995	41	2140	500	4850	10	1	8208283	587	11.66	1.18	12	0.08	613.00	6046.00	10800	20230404	-33.80	6010	20231024	18.97	8380	-14.68	20240108	6750	5.93	20240404	9800	-27.04	20230829	6010	18.97	20231024	2.77	N	099390	500	41 억		72214	N	N	0	N	00	N
125	20240408	130637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	10	2	0.14	31780990	4487	21.90	7140	7160	7010	9280	5000	7140	7082.90	0.88	0	-2381	7266	7202	7106	7042	6946	7155	6995	41	2140	500	4850	10	1	8208283	587	11.66	1.18	12	0.05	613.00	6046.00	10800	20230404	-33.80	6010	20231024	18.97	8380	-14.68	20240108	6750	5.93	20240404	9800	-27.04	20230829	6010	18.97	20231024	2.77	N	099390	500	41 억		72214	N	N	0	N	00	N
126	20240408	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	0	3	0.00	23090250	3265	15.94	7140	7160	7010	9280	5000	7140	7072.05	0.88	0	-1727	7266	7202	7106	7042	6946	7155	6995	41	2140	500	4850	10	1	8208283	586	11.65	1.18	12	0.04	613.00	6046.00	10800	20230404	-33.89	6010	20231024	18.80	8380	-14.80	20240108	6750	5.78	20240404	9800	-27.14	20230829	6010	18.80	20231024	2.77	N	099390	500	41 억		72214	N	N	0	N	00	N
127	20240408	110641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-80	5	-1.12	20082600	2840	13.86	7140	7160	7010	9280	5000	7140	7071.34	0.88	0	-1623	7266	7202	7106	7042	6946	7155	6995	41	2140	500	4850	10	1	8208283	580	11.52	1.17	12	0.03	613.00	6046.00	10800	20230404	-34.63	6010	20231024	17.47	8380	-15.75	20240108	6750	4.59	20240404	9800	-27.96	20230829	6010	17.47	20231024	2.77	N	099390	500	41 억		72214	N	N	0	N	00	N
128	20240408	100632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-40	5	-0.56	16929670	2394	11.69	7140	7160	7010	9280	5000	7140	7071.71	0.88	0	-1404	7266	7202	7106	7042	6946	7155	6995	41	2140	500	4850	10	1	8208283	583	11.58	1.17	12	0.03	613.00	6046.00	10800	20230404	-34.26	6010	20231024	18.14	8380	-15.27	20240108	6750	5.19	20240404	9800	-27.55	20230829	6010	18.14	20231024	2.77	N	099390	500	41 억		72214	N	N	0	N	00	N
129	20240408	090640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-40	5	-0.56	3420850	482	2.35	7140	7160	7010	9280	5000	7140	7097.20	0.88	0	-203	7266	7202	7106	7042	6946	7155	6995	41	2140	500	4850	10	1	8208283	583	11.58	1.17	12	0.01	613.00	6046.00	10800	20230404	-34.26	6010	20231024	18.14	8380	-15.27	20240108	6750	5.19	20240404	9800	-27.55	20230829	6010	18.14	20231024	2.77	N	099390	500	41 억		72214	N	N	0	N	00	N
130	20240405	160639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-80	5	-1.11	144562060	20481	75.79	7150	7170	7010	9380	5060	7220	7057.78	0.84	0	2624	7773	7496	7123	6846	6473	7310	6660	41	2160	500	4900	10	1	8208283	586	11.65	1.18	12	0.25	613.00	6046.00	10800	20230404	-33.89	6010	20231024	18.80	8380	-14.80	20240108	6750	5.78	20240404	10740	-33.52	20230405	6010	18.80	20231024	2.90	N	099390	500	41 억		68892	N	N	0	N	00	N
131	20240405	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	-100	5	-1.39	138295940	19601	72.53	7150	7170	7010	9380	5060	7220	7055.56	0.84	0	2863	7773	7496	7123	6846	6473	7310	6660	41	2160	500	4900	10	1	8208283	584	11.62	1.18	12	0.24	613.00	6046.00	10800	20230404	-34.07	6010	20231024	18.47	8380	-15.04	20240108	6750	5.48	20240404	10740	-33.71	20230405	6010	18.47	20231024	2.90	N	099390	500	41 억		68892	N	N	0	N	00	N
132	20240405	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-130	5	-1.80	133751580	18959	70.16	7150	7170	7010	9380	5060	7220	7054.78	0.84	0	2947	7773	7496	7123	6846	6473	7310	6660	41	2160	500	4900	10	1	8208283	582	11.57	1.17	12	0.23	613.00	6046.00	10800	20230404	-34.35	6010	20231024	17.97	8380	-15.39	20240108	6750	5.04	20240404	10740	-33.99	20230405	6010	17.97	20231024	2.90	N	099390	500	41 억		68892	N	N	0	N	00	N
133	20240405	130633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-170	5	-2.35	100945570	14319	52.99	7150	7170	7010	9380	5060	7220	7049.76	0.84	0	1632	7773	7496	7123	6846	6473	7310	6660	41	2160	500	4900	10	1	8208283	579	11.50	1.17	12	0.17	613.00	6046.00	10800	20230404	-34.72	6010	20231024	17.30	8380	-15.87	20240108	6750	4.44	20240404	10740	-34.36	20230405	6010	17.30	20231024	2.90	N	099390	500	41 억		68892	N	N	0	N	00	N
134	20240405	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-170	5	-2.35	97201670	13788	51.02	7150	7170	7010	9380	5060	7220	7049.73	0.84	0	1747	7773	7496	7123	6846	6473	7310	6660	41	2160	500	4900	10	1	8208283	579	11.50	1.17	12	0.17	613.00	6046.00	10800	20230404	-34.72	6010	20231024	17.30	8380	-15.87	20240108	6750	4.44	20240404	10740	-34.36	20230405	6010	17.30	20231024	2.90	N	099390	500	41 억		68892	N	N	0	N	00	N
135	20240405	110638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-160	5	-2.22	78389860	11116	41.13	7150	7170	7010	9380	5060	7220	7051.98	0.84	0	943	7773	7496	7123	6846	6473	7310	6660	41	2160	500	4900	10	1	8208283	580	11.52	1.17	12	0.14	613.00	6046.00	10800	20230404	-34.63	6010	20231024	17.47	8380	-15.75	20240108	6750	4.59	20240404	10740	-34.26	20230405	6010	17.47	20231024	2.90	N	099390	500	41 억		68892	N	N	0	N	00	N
136	20240405	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	-50	5	-0.69	23488490	3312	12.26	7150	7170	7020	9380	5060	7220	7091.94	0.84	0	-37	7773	7496	7123	6846	6473	7310	6660	41	2160	500	4900	10	1	8208283	589	11.70	1.19	12	0.04	613.00	6046.00	10800	20230404	-33.61	6010	20231024	19.30	8380	-14.44	20240108	6750	6.22	20240404	10740	-33.24	20230405	6010	19.30	20231024	2.90	N	099390	500	41 억		68892	N	N	0	N	00	N
137	20240405	090626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-170	5	-2.35	9037340	1273	4.71	7150	7150	7040	9380	5060	7220	7099.25	0.84	0	377	7773	7496	7123	6846	6473	7310	6660	41	2160	500	4900	10	1	8208283	579	11.50	1.17	12	0.02	613.00	6046.00	10800	20230404	-34.72	6010	20231024	17.30	8380	-15.87	20240108	6750	4.44	20240404	10740	-34.36	20230405	6010	17.30	20231024	2.90	N	099390	500	41 억		68892	N	N	0	N	00	N
138	20240404	160626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-70	5	-0.96	192617970	26979	211.24	7270	7400	6750	9470	5110	7290	7139.55	0.86	0	-1453	7570	7430	7270	7130	6970	7350	7050	41	2180	500	4950	10	1	8208283	593	11.78	1.19	12	0.33	613.00	6046.00	10800	20230404	-33.15	6010	20231024	20.13	8380	-13.84	20240108	6750	6.96	20240404	10800	-33.15	20230404	6010	20.13	20231024	2.91	N	099390	500	41 억		70230	N	N	0	N	00	N
139	20240404	150624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-140	5	-1.92	177147370	24834	194.44	7270	7400	6750	9470	5110	7290	7133.26	0.86	0	-1313	7570	7430	7270	7130	6970	7350	7050	41	2180	500	4950	10	1	8208283	587	11.66	1.18	12	0.30	613.00	6046.00	10800	20230404	-33.80	6010	20231024	18.97	8380	-14.68	20240108	6750	5.93	20240404	10800	-33.80	20230404	6010	18.97	20231024	2.91	N	099390	500	41 억		70230	N	N	0	N	00	N
140	20240404	140626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-90	5	-1.23	168181920	23578	184.61	7270	7400	6750	9470	5110	7290	7133.00	0.86	0	-1143	7570	7430	7270	7130	6970	7350	7050	41	2180	500	4950	10	1	8208283	591	11.75	1.19	12	0.29	613.00	6046.00	10800	20230404	-33.33	6010	20231024	19.80	8380	-14.08	20240108	6750	6.67	20240404	10800	-33.33	20230404	6010	19.80	20231024	2.91	N	099390	500	41 억		70230	N	N	0	N	00	N
141	20240404	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-130	5	-1.78	151312900	21218	166.13	7270	7400	6750	9470	5110	7290	7131.35	0.86	0	-937	7570	7430	7270	7130	6970	7350	7050	41	2180	500	4950	10	1	8208283	588	11.68	1.18	12	0.26	613.00	6046.00	10800	20230404	-33.70	6010	20231024	19.13	8380	-14.56	20240108	6750	6.07	20240404	10800	-33.70	20230404	6010	19.13	20231024	2.91	N	099390	500	41 억		70230	N	N	0	N	00	N
142	20240404	120624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	-100	5	-1.37	139903810	19621	153.63	7270	7400	6750	9470	5110	7290	7130.31	0.86	0	-764	7570	7430	7270	7130	6970	7350	7050	41	2180	500	4950	10	1	8208283	590	11.73	1.19	12	0.24	613.00	6046.00	10800	20230404	-33.43	6010	20231024	19.63	8380	-14.20	20240108	6750	6.52	20240404	10800	-33.43	20230404	6010	19.63	20231024	2.91	N	099390	500	41 억		70230	N	N	0	N	00	N
143	20240404	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-140	5	-1.92	124789690	17509	137.09	7270	7400	6750	9470	5110	7290	7127.17	0.86	0	-353	7570	7430	7270	7130	6970	7350	7050	41	2180	500	4950	10	1	8208283	587	11.66	1.18	12	0.21	613.00	6046.00	10800	20230404	-33.80	6010	20231024	18.97	8380	-14.68	20240108	6750	5.93	20240404	10800	-33.80	20230404	6010	18.97	20231024	2.91	N	099390	500	41 억		70230	N	N	0	N	00	N
144	20240404	100625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-50	5	-0.69	26184640	3596	28.16	7270	7400	7230	9470	5110	7290	7281.60	0.86	0	-1011	7570	7430	7270	7130	6970	7350	7050	41	2180	500	4950	10	1	8208283	594	11.81	1.20	12	0.04	613.00	6046.00	10800	20230404	-32.96	6010	20231024	20.47	8380	-13.60	20240108	6980	3.72	20240315	10800	-32.96	20230404	6010	20.47	20231024	2.91	N	099390	500	41 억		70230	N	N	0	N	00	N
145	20240404	090624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	60	2	0.82	20907360	2874	22.50	7270	7400	7230	9470	5110	7290	7274.66	0.86	0	-540	7570	7430	7270	7130	6970	7350	7050	41	2180	500	4950	10	1	8208283	603	11.99	1.22	12	0.04	613.00	6046.00	10800	20230404	-31.94	6010	20231024	22.30	8380	-12.29	20240108	6980	5.30	20240315	10800	-31.94	20230404	6010	22.30	20231024	2.91	N	099390	500	41 억		70230	N	N	0	N	00	N
146	20240403	160625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-120	5	-1.62	92500450	12772	61.15	7410	7410	7110	9630	5190	7410	7242.44	0.89	0	-2717	7910	7660	7470	7220	7030	7565	7125	41	2220	500	5030	10	1	8208283	598	11.89	1.21	12	0.16	613.00	6046.00	10800	20230404	-32.50	6010	20231024	21.30	8380	-13.01	20240108	6980	4.44	20240315	10800	-32.50	20230404	6010	21.30	20231024	2.93	N	099390	500	41 억		72967	N	N	0	N	00	N
147	20240403	150623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-120	5	-1.62	84165770	11624	55.65	7410	7410	7110	9630	5190	7410	7240.69	0.89	0	-2239	7910	7660	7470	7220	7030	7565	7125	41	2220	500	5030	10	1	8208283	598	11.89	1.21	12	0.14	613.00	6046.00	10800	20230404	-32.50	6010	20231024	21.30	8380	-13.01	20240108	6980	4.44	20240315	10800	-32.50	20230404	6010	21.30	20231024	2.93	N	099390	500	41 억		72967	N	N	0	N	00	N
148	20240403	140619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-180	5	-2.43	58731560	8116	38.86	7410	7410	7110	9630	5190	7410	7236.52	0.89	0	-1512	7910	7660	7470	7220	7030	7565	7125	41	2220	500	5030	10	1	8208283	593	11.79	1.20	12	0.10	613.00	6046.00	10800	20230404	-33.06	6010	20231024	20.30	8380	-13.72	20240108	6980	3.58	20240315	10800	-33.06	20230404	6010	20.30	20231024	2.93	N	099390	500	41 억		72967	N	N	0	N	00	N
149	20240403	130619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-180	5	-2.43	53179280	7351	35.19	7410	7410	7110	9630	5190	7410	7234.29	0.89	0	-1258	7910	7660	7470	7220	7030	7565	7125	41	2220	500	5030	10	1	8208283	593	11.79	1.20	12	0.09	613.00	6046.00	10800	20230404	-33.06	6010	20231024	20.30	8380	-13.72	20240108	6980	3.58	20240315	10800	-33.06	20230404	6010	20.30	20231024	2.93	N	099390	500	41 억		72967	N	N	0	N	00	N
150	20240403	120618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-170	5	-2.29	50068110	6921	33.14	7410	7410	7110	9630	5190	7410	7234.23	0.89	0	-1104	7910	7660	7470	7220	7030	7565	7125	41	2220	500	5030	10	1	8208283	594	11.81	1.20	12	0.08	613.00	6046.00	10800	20230404	-32.96	6010	20231024	20.47	8380	-13.60	20240108	6980	3.72	20240315	10800	-32.96	20230404	6010	20.47	20231024	2.93	N	099390	500	41 억		72967	N	N	0	N	00	N
151	20240403	110619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-130	5	-1.75	39377890	5440	26.04	7410	7410	7110	9630	5190	7410	7238.58	0.89	0	-866	7910	7660	7470	7220	7030	7565	7125	41	2220	500	5030	10	1	8208283	598	11.88	1.20	12	0.07	613.00	6046.00	10800	20230404	-32.59	6010	20231024	21.13	8380	-13.13	20240108	6980	4.30	20240315	10800	-32.59	20230404	6010	21.13	20231024	2.93	N	099390	500	41 억		72967	N	N	0	N	00	N
152	20240403	100619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-160	5	-2.16	33561680	4638	22.21	7410	7410	7110	9630	5190	7410	7236.24	0.89	0	-212	7910	7660	7470	7220	7030	7565	7125	41	2220	500	5030	10	1	8208283	595	11.83	1.20	12	0.06	613.00	6046.00	10800	20230404	-32.87	6010	20231024	20.63	8380	-13.48	20240108	6980	3.87	20240315	10800	-32.87	20230404	6010	20.63	20231024	2.93	N	099390	500	41 억		72967	N	N	0	N	00	N
153	20240403	090621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	0	3	0.00	2415660	326	1.56	7410	7410	7410	9630	5190	7410	7410.00	0.89	0	-263	7910	7660	7470	7220	7030	7565	7125	41	2220	500	5030	10	1	8208283	608	12.09	1.23	12	0.00	613.00	6046.00	10800	20230404	-31.39	6010	20231024	23.29	8380	-11.58	20240108	6980	6.16	20240315	10800	-31.39	20230404	6010	23.29	20231024	2.93	N	099390	500	41 억		72967	N	N	0	N	00	N
154	20240402	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-90	5	-1.20	154408740	20789	202.64	7720	7720	7280	9750	5250	7500	7427.43	0.95	0	-4673	7706	7602	7436	7332	7166	7655	7385	41	2250	500	5100	10	1	8208283	608	12.09	1.23	12	0.25	613.00	6046.00	10800	20230404	-31.39	6010	20231024	23.29	8380	-11.58	20240108	6980	6.16	20240315	10800	-31.39	20230404	6010	23.29	20231024	2.92	N	099390	500	41 억		77657	N	N	0	N	00	N
155	20240402	150617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	-190	5	-2.53	130421880	17536	170.93	7720	7720	7280	9750	5250	7500	7437.38	0.95	0	-4438	7706	7602	7436	7332	7166	7655	7385	41	2250	500	5100	10	1	8208283	600	11.92	1.21	12	0.21	613.00	6046.00	10800	20230404	-32.31	6010	20231024	21.63	8380	-12.77	20240108	6980	4.73	20240315	10800	-32.31	20230404	6010	21.63	20231024	2.92	N	099390	500	41 억		77657	N	N	0	N	00	N
156	20240402	140619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	-190	5	-2.53	119186480	16000	155.96	7720	7720	7290	9750	5250	7500	7449.15	0.95	0	-4359	7706	7602	7436	7332	7166	7655	7385	41	2250	500	5100	10	1	8208283	600	11.92	1.21	12	0.19	613.00	6046.00	10800	20230404	-32.31	6010	20231024	21.63	8380	-12.77	20240108	6980	4.73	20240315	10800	-32.31	20230404	6010	21.63	20231024	2.92	N	099390	500	41 억		77657	N	N	0	N	00	N
157	20240402	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-110	5	-1.47	85377450	11396	111.08	7720	7720	7350	9750	5250	7500	7491.88	0.95	0	-3668	7706	7602	7436	7332	7166	7655	7385	41	2250	500	5100	10	1	8208283	607	12.06	1.22	12	0.14	613.00	6046.00	10800	20230404	-31.57	6010	20231024	22.96	8380	-11.81	20240108	6980	5.87	20240315	10800	-31.57	20230404	6010	22.96	20231024	2.92	N	099390	500	41 억		77657	N	N	0	N	00	N
158	20240402	120606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-60	5	-0.80	79139030	10553	102.87	7720	7720	7350	9750	5250	7500	7499.20	0.95	0	-3472	7706	7602	7436	7332	7166	7655	7385	41	2250	500	5100	10	1	8208283	611	12.14	1.23	12	0.13	613.00	6046.00	10800	20230404	-31.11	6010	20231024	23.79	8380	-11.22	20240108	6980	6.59	20240315	10800	-31.11	20230404	6010	23.79	20231024	2.92	N	099390	500	41 억		77657	N	N	0	N	00	N
159	20240402	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-90	5	-1.20	74363800	9908	96.58	7720	7720	7350	9750	5250	7500	7505.43	0.95	0	-3351	7706	7602	7436	7332	7166	7655	7385	41	2250	500	5100	10	1	8208283	608	12.09	1.23	12	0.12	613.00	6046.00	10800	20230404	-31.39	6010	20231024	23.29	8380	-11.58	20240108	6980	6.16	20240315	10800	-31.39	20230404	6010	23.29	20231024	2.92	N	099390	500	41 억		77657	N	N	0	N	00	N
160	20240402	100612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-50	5	-0.67	55494230	7359	71.73	7720	7720	7450	9750	5250	7500	7541.00	0.95	0	-3159	7706	7602	7436	7332	7166	7655	7385	41	2250	500	5100	10	1	8208283	612	12.15	1.23	12	0.09	613.00	6046.00	10800	20230404	-31.02	6010	20231024	23.96	8380	-11.10	20240108	6980	6.73	20240315	10800	-31.02	20230404	6010	23.96	20231024	2.92	N	099390	500	41 억		77657	N	N	0	N	00	N
161	20240402	090613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	100	2	1.33	9724790	1267	12.35	7720	7720	7530	9750	5250	7500	7675.45	0.95	0	-142	7706	7602	7436	7332	7166	7655	7385	41	2250	500	5100	10	1	8208283	624	12.40	1.26	12	0.02	613.00	6046.00	10800	20230404	-29.63	6010	20231024	26.46	8380	-9.31	20240108	6980	8.88	20240315	10800	-29.63	20230404	6010	26.46	20231024	2.92	N	099390	500	41 억		77657	N	N	0	N	00	N
162	20240401	160609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7500	210	2	2.88	76130610	10228	63.94	7280	7540	7270	9470	5110	7290	7443.35	0.91	0	2879	7830	7560	7380	7110	6930	7470	7020	41	2180	500	4950	10	1	8208283	616	12.23	1.24	12	0.12	613.00	6046.00	10800	20230404	-30.56	6010	20231024	24.79	8380	-10.50	20240108	6980	7.45	20240315	10800	-30.56	20230404	6010	24.79	20231024	2.93	N	099390	500	41 억		74496	N	N	0	N	00	N
163	20240401	150611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7500	210	2	2.88	69413870	9330	58.33	7280	7540	7270	9470	5110	7290	7439.86	0.91	0	2602	7830	7560	7380	7110	6930	7470	7020	41	2180	500	4950	10	1	8208283	616	12.23	1.24	12	0.11	613.00	6046.00	10800	20230404	-30.56	6010	20231024	24.79	8380	-10.50	20240108	6980	7.45	20240315	10800	-30.56	20230404	6010	24.79	20231024	2.93	N	099390	500	41 억		74496	N	N	0	N	00	N
164	20240401	140607	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7490	200	2	2.74	67557140	9082	56.78	7280	7540	7270	9470	5110	7290	7438.58	0.91	0	2580	7830	7560	7380	7110	6930	7470	7020	41	2180	500	4950	10	1	8208283	615	12.22	1.24	12	0.11	613.00	6046.00	10800	20230404	-30.65	6010	20231024	24.63	8380	-10.62	20240108	6980	7.31	20240315	10800	-30.65	20230404	6010	24.63	20231024	2.93	N	099390	500	41 억		74496	N	N	0	N	00	N
165	20240401	130605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7490	200	2	2.74	60657970	8158	51.00	7280	7540	7270	9470	5110	7290	7435.40	0.91	0	2227	7830	7560	7380	7110	6930	7470	7020	41	2180	500	4950	10	1	8208283	615	12.22	1.24	12	0.10	613.00	6046.00	10800	20230404	-30.65	6010	20231024	24.63	8380	-10.62	20240108	6980	7.31	20240315	10800	-30.65	20230404	6010	24.63	20231024	2.93	N	099390	500	41 억		74496	N	N	0	N	00	N
166	20240401	120611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7510	220	2	3.02	51977620	6996	43.74	7280	7540	7270	9470	5110	7290	7429.62	0.91	0	2055	7830	7560	7380	7110	6930	7470	7020	41	2180	500	4950	10	1	8208283	616	12.25	1.24	12	0.09	613.00	6046.00	10800	20230404	-30.46	6010	20231024	24.96	8380	-10.38	20240108	6980	7.59	20240315	10800	-30.46	20230404	6010	24.96	20231024	2.93	N	099390	500	41 억		74496	N	N	0	N	00	N
167	20240401	110609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7440	150	2	2.06	29663850	4012	25.08	7280	7480	7270	9470	5110	7290	7393.78	0.91	0	419	7830	7560	7380	7110	6930	7470	7020	41	2180	500	4950	10	1	8208283	611	12.14	1.23	12	0.05	613.00	6046.00	10800	20230404	-31.11	6010	20231024	23.79	8380	-11.22	20240108	6980	6.59	20240315	10800	-31.11	20230404	6010	23.79	20231024	2.93	N	099390	500	41 억		74496	N	N	0	N	00	N
168	20240401	100606	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7460	170	2	2.33	24858530	3368	21.06	7280	7480	7270	9470	5110	7290	7380.80	0.91	0	269	7830	7560	7380	7110	6930	7470	7020	41	2180	500	4950	10	1	8208283	612	12.17	1.23	12	0.04	613.00	6046.00	10800	20230404	-30.93	6010	20231024	24.13	8380	-10.98	20240108	6980	6.88	20240315	10800	-30.93	20230404	6010	24.13	20231024	2.93	N	099390	500	41 억		74496	N	N	0	N	00	N
169	20240401	090607	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7330	40	2	0.55	4538670	623	3.89	7280	7340	7270	9470	5110	7290	7285.18	0.91	0	-50	7830	7560	7380	7110	6930	7470	7020	41	2180	500	4950	10	1	8208283	602	11.96	1.21	12	0.01	613.00	6046.00	10800	20230404	-32.13	6010	20231024	21.96	8380	-12.53	20240108	6980	5.01	20240315	10800	-32.13	20230404	6010	21.96	20231024	2.93	N	099390	500	41 억		74496	N	N	0	N	00	N