KissMeData/192250/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	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1336	-3	5	-0.22	554461976	412415	190.96	1325	1358	1325	1740	938	1339	1344.47	1.42	0	2125	1359	1349	1332	1322	1305	1354	1327	71	401	100	990	1	1	70671257	944	20.88	1.05	12	0.58	64.00	1268.00	1736	20240327	-23.04	1177	20231024	13.51	1736	-23.04	20240327	1239	7.83	20240325	1736	-23.04	20240327	1177	13.51	20231024	5.23	N	192250	100	70 억		1001330	N	N	0	N	00	N
3	20240430	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1344	5	2	0.37	511760480	380485	176.18	1325	1358	1325	1740	938	1339	1345.02	1.42	0	15146	1359	1349	1332	1322	1305	1354	1327	71	401	100	990	1	1	70671257	950	21.00	1.06	12	0.54	64.00	1268.00	1736	20240327	-22.58	1177	20231024	14.19	1736	-22.58	20240327	1239	8.47	20240325	1736	-22.58	20240327	1177	14.19	20231024	5.23	N	192250	100	70 억		1001330	N	N	0	N	00	N
4	20240430	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1339	0	3	0.00	471105057	350098	162.11	1325	1358	1325	1740	938	1339	1345.64	1.42	0	11201	1359	1349	1332	1322	1305	1354	1327	71	401	100	990	1	1	70671257	946	20.92	1.06	12	0.50	64.00	1268.00	1736	20240327	-22.87	1177	20231024	13.76	1736	-22.87	20240327	1239	8.07	20240325	1736	-22.87	20240327	1177	13.76	20231024	5.23	N	192250	100	70 억		1001330	N	N	0	N	00	N
5	20240430	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1344	5	2	0.37	390942867	290248	134.39	1325	1358	1325	1740	938	1339	1346.93	1.42	0	42954	1359	1349	1332	1322	1305	1354	1327	71	401	100	990	1	1	70671257	950	21.00	1.06	12	0.41	64.00	1268.00	1736	20240327	-22.58	1177	20231024	14.19	1736	-22.58	20240327	1239	8.47	20240325	1736	-22.58	20240327	1177	14.19	20231024	5.23	N	192250	100	70 억		1001330	N	N	0	N	00	N
6	20240430	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1351	12	2	0.90	362876296	269391	124.74	1325	1358	1325	1740	938	1339	1347.02	1.42	0	48692	1359	1349	1332	1322	1305	1354	1327	71	401	100	990	1	1	70671257	955	21.11	1.07	12	0.38	64.00	1268.00	1736	20240327	-22.18	1177	20231024	14.78	1736	-22.18	20240327	1239	9.04	20240325	1736	-22.18	20240327	1177	14.78	20231024	5.23	N	192250	100	70 억		1001330	N	N	0	N	00	N
7	20240430	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1349	10	2	0.75	309235262	229667	106.34	1325	1358	1325	1740	938	1339	1346.45	1.42	0	66243	1359	1349	1332	1322	1305	1354	1327	71	401	100	990	1	1	70671257	953	21.08	1.06	12	0.32	64.00	1268.00	1736	20240327	-22.29	1177	20231024	14.61	1736	-22.29	20240327	1239	8.88	20240325	1736	-22.29	20240327	1177	14.61	20231024	5.23	N	192250	100	70 억		1001330	N	N	0	N	00	N
8	20240430	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1347	8	2	0.60	177793521	132344	61.28	1325	1354	1325	1740	938	1339	1343.42	1.42	0	43695	1359	1349	1332	1322	1305	1354	1327	71	401	100	990	1	1	70671257	952	21.05	1.06	12	0.19	64.00	1268.00	1736	20240327	-22.41	1177	20231024	14.44	1736	-22.41	20240327	1239	8.72	20240325	1736	-22.41	20240327	1177	14.44	20231024	5.23	N	192250	100	70 억		1001330	N	N	0	N	00	N
9	20240430	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1349	10	2	0.75	94937302	70854	32.81	1325	1354	1325	1740	938	1339	1339.90	1.42	0	20505	1359	1349	1332	1322	1305	1354	1327	71	401	100	990	1	1	70671257	953	21.08	1.06	12	0.10	64.00	1268.00	1736	20240327	-22.29	1177	20231024	14.61	1736	-22.29	20240327	1239	8.88	20240325	1736	-22.29	20240327	1177	14.61	20231024	5.23	N	192250	100	70 억		1001330	N	N	0	N	00	N
10	20240429	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1339	20	2	1.52	283966878	212796	64.36	1315	1342	1315	1714	924	1319	1334.40	1.31	0	75811	1359	1339	1327	1307	1295	1333	1301	71	395	100	970	1	1	70671257	946	20.92	1.06	12	0.30	64.00	1268.00	1736	20240327	-22.87	1177	20231024	13.76	1736	-22.87	20240327	1239	8.07	20240325	1736	-22.87	20240327	1177	13.76	20231024	5.17	N	192250	100	70 억		925557	N	N	0	N	00	N
11	20240429	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1337	18	2	1.36	249830135	187288	56.65	1315	1342	1315	1714	924	1319	1333.94	1.31	0	74996	1359	1339	1327	1307	1295	1333	1301	71	395	100	970	1	1	70671257	945	20.89	1.05	12	0.27	64.00	1268.00	1736	20240327	-22.98	1177	20231024	13.59	1736	-22.98	20240327	1239	7.91	20240325	1736	-22.98	20240327	1177	13.59	20231024	5.17	N	192250	100	70 억		925557	N	N	0	N	00	N
12	20240429	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1334	15	2	1.14	235131571	176280	53.32	1315	1342	1315	1714	924	1319	1333.86	1.31	0	71119	1359	1339	1327	1307	1295	1333	1301	71	395	100	970	1	1	70671257	943	20.84	1.05	12	0.25	64.00	1268.00	1736	20240327	-23.16	1177	20231024	13.34	1736	-23.16	20240327	1239	7.67	20240325	1736	-23.16	20240327	1177	13.34	20231024	5.17	N	192250	100	70 억		925557	N	N	0	N	00	N
13	20240429	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1337	18	2	1.36	214981531	161166	48.75	1315	1342	1315	1714	924	1319	1333.92	1.31	0	67608	1359	1339	1327	1307	1295	1333	1301	71	395	100	970	1	1	70671257	945	20.89	1.05	12	0.23	64.00	1268.00	1736	20240327	-22.98	1177	20231024	13.59	1736	-22.98	20240327	1239	7.91	20240325	1736	-22.98	20240327	1177	13.59	20231024	5.17	N	192250	100	70 억		925557	N	N	0	N	00	N
14	20240429	120946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1336	17	2	1.29	171040163	128216	38.78	1315	1342	1315	1714	924	1319	1334.00	1.31	0	56050	1359	1339	1327	1307	1295	1333	1301	71	395	100	970	1	1	70671257	944	20.88	1.05	12	0.18	64.00	1268.00	1736	20240327	-23.04	1177	20231024	13.51	1736	-23.04	20240327	1239	7.83	20240325	1736	-23.04	20240327	1177	13.51	20231024	5.17	N	192250	100	70 억		925557	N	N	0	N	00	N
15	20240429	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1337	18	2	1.36	142956769	107210	32.43	1315	1342	1315	1714	924	1319	1333.43	1.31	0	49812	1359	1339	1327	1307	1295	1333	1301	71	395	100	970	1	1	70671257	945	20.89	1.05	12	0.15	64.00	1268.00	1736	20240327	-22.98	1177	20231024	13.59	1736	-22.98	20240327	1239	7.91	20240325	1736	-22.98	20240327	1177	13.59	20231024	5.17	N	192250	100	70 억		925557	N	N	0	N	00	N
16	20240429	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1335	16	2	1.21	87102421	65480	19.81	1315	1339	1315	1714	924	1319	1330.22	1.31	0	31352	1359	1339	1327	1307	1295	1333	1301	71	395	100	970	1	1	70671257	943	20.86	1.05	12	0.09	64.00	1268.00	1736	20240327	-23.10	1177	20231024	13.42	1736	-23.10	20240327	1239	7.75	20240325	1736	-23.10	20240327	1177	13.42	20231024	5.17	N	192250	100	70 억		925557	N	N	0	N	00	N
17	20240429	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1328	9	2	0.68	18266930	13824	4.18	1315	1336	1315	1714	924	1319	1321.40	1.31	0	2098	1359	1339	1327	1307	1295	1333	1301	71	395	100	970	1	1	70671257	939	20.75	1.05	12	0.02	64.00	1268.00	1736	20240327	-23.50	1177	20231024	12.83	1736	-23.50	20240327	1239	7.18	20240325	1736	-23.50	20240327	1177	12.83	20231024	5.17	N	192250	100	70 억		925557	N	N	0	N	00	N
18	20240426	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1319	-21	5	-1.57	434678889	328546	133.67	1336	1347	1315	1742	938	1340	1323.03	1.40	0	-62119	1356	1347	1338	1329	1320	1352	1334	71	402	100	990	1	1	70671257	932	20.61	1.04	12	0.46	64.00	1268.00	1736	20240327	-24.02	1177	20231024	12.06	1736	-24.02	20240327	1239	6.46	20240325	1736	-24.02	20240327	1177	12.06	20231024	5.17	N	192250	100	70 억		987714	N	N	0	N	00	N
19	20240426	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1324	-16	5	-1.19	408589989	308802	125.64	1336	1347	1315	1742	938	1340	1323.14	1.40	0	-59368	1356	1347	1338	1329	1320	1352	1334	71	402	100	990	1	1	70671257	936	20.69	1.04	12	0.44	64.00	1268.00	1736	20240327	-23.73	1177	20231024	12.49	1736	-23.73	20240327	1239	6.86	20240325	1736	-23.73	20240327	1177	12.49	20231024	5.17	N	192250	100	70 억		987714	N	N	0	N	00	N
20	20240426	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1329	-11	5	-0.82	382141209	288780	117.49	1336	1347	1315	1742	938	1340	1323.29	1.40	0	-59928	1356	1347	1338	1329	1320	1352	1334	71	402	100	990	1	1	70671257	939	20.77	1.05	12	0.41	64.00	1268.00	1736	20240327	-23.44	1177	20231024	12.91	1736	-23.44	20240327	1239	7.26	20240325	1736	-23.44	20240327	1177	12.91	20231024	5.17	N	192250	100	70 억		987714	N	N	0	N	00	N
21	20240426	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1324	-16	5	-1.19	326012010	246341	100.23	1336	1347	1315	1742	938	1340	1323.41	1.40	0	-62075	1356	1347	1338	1329	1320	1352	1334	71	402	100	990	1	1	70671257	936	20.69	1.04	12	0.35	64.00	1268.00	1736	20240327	-23.73	1177	20231024	12.49	1736	-23.73	20240327	1239	6.86	20240325	1736	-23.73	20240327	1177	12.49	20231024	5.17	N	192250	100	70 억		987714	N	N	0	N	00	N
22	20240426	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1316	-24	5	-1.79	295729239	223382	90.89	1336	1347	1315	1742	938	1340	1323.87	1.40	0	-57112	1356	1347	1338	1329	1320	1352	1334	71	402	100	990	1	1	70671257	930	20.56	1.04	12	0.32	64.00	1268.00	1736	20240327	-24.19	1177	20231024	11.81	1736	-24.19	20240327	1239	6.21	20240325	1736	-24.19	20240327	1177	11.81	20231024	5.17	N	192250	100	70 억		987714	N	N	0	N	00	N
23	20240426	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1323	-17	5	-1.27	217650702	164130	66.78	1336	1347	1319	1742	938	1340	1326.08	1.40	0	-56020	1356	1347	1338	1329	1320	1352	1334	71	402	100	990	1	1	70671257	935	20.67	1.04	12	0.23	64.00	1268.00	1736	20240327	-23.79	1177	20231024	12.40	1736	-23.79	20240327	1239	6.78	20240325	1736	-23.79	20240327	1177	12.40	20231024	5.17	N	192250	100	70 억		987714	N	N	0	N	00	N
24	20240426	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1323	-17	5	-1.27	153662396	115740	47.09	1336	1347	1322	1742	938	1340	1327.64	1.40	0	-39095	1356	1347	1338	1329	1320	1352	1334	71	402	100	990	1	1	70671257	935	20.67	1.04	12	0.16	64.00	1268.00	1736	20240327	-23.79	1177	20231024	12.40	1736	-23.79	20240327	1239	6.78	20240325	1736	-23.79	20240327	1177	12.40	20231024	5.17	N	192250	100	70 억		987714	N	N	0	N	00	N
25	20240426	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1337	-3	5	-0.22	14508065	10837	4.41	1336	1347	1336	1742	938	1340	1338.74	1.40	0	78	1356	1347	1338	1329	1320	1352	1334	71	402	100	990	1	1	70671257	945	20.89	1.05	12	0.02	64.00	1268.00	1736	20240327	-22.98	1177	20231024	13.59	1736	-22.98	20240327	1239	7.91	20240325	1736	-22.98	20240327	1177	13.59	20231024	5.17	N	192250	100	70 억		987714	N	N	0	N	00	N
26	20240425	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1340	-3	5	-0.22	323592739	241957	59.00	1337	1347	1329	1745	941	1343	1337.26	1.43	0	-21391	1368	1355	1337	1324	1306	1362	1331	71	402	100	990	1	1	70671257	947	20.94	1.06	12	0.34	64.00	1268.00	1736	20240327	-22.81	1177	20231024	13.85	1736	-22.81	20240327	1239	8.15	20240325	1736	-22.81	20240327	1177	13.85	20231024	5.12	N	192250	100	70 억		1009106	N	N	0	N	00	N
27	20240425	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1339	-4	5	-0.30	302988674	226539	55.24	1337	1347	1329	1745	941	1343	1337.35	1.43	0	-23069	1368	1355	1337	1324	1306	1362	1331	71	402	100	990	1	1	70671257	946	20.92	1.06	12	0.32	64.00	1268.00	1736	20240327	-22.87	1177	20231024	13.76	1736	-22.87	20240327	1239	8.07	20240325	1736	-22.87	20240327	1177	13.76	20231024	5.12	N	192250	100	70 억		1009106	N	N	0	N	00	N
28	20240425	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1340	-3	5	-0.22	260616038	194844	47.51	1337	1347	1329	1745	941	1343	1337.42	1.43	0	-17486	1368	1355	1337	1324	1306	1362	1331	71	402	100	990	1	1	70671257	947	20.94	1.06	12	0.28	64.00	1268.00	1736	20240327	-22.81	1177	20231024	13.85	1736	-22.81	20240327	1239	8.15	20240325	1736	-22.81	20240327	1177	13.85	20231024	5.12	N	192250	100	70 억		1009106	N	N	0	N	00	N
29	20240425	130939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1344	1	2	0.07	232286663	173724	42.36	1337	1347	1329	1745	941	1343	1336.93	1.43	0	-16973	1368	1355	1337	1324	1306	1362	1331	71	402	100	990	1	1	70671257	950	21.00	1.06	12	0.25	64.00	1268.00	1736	20240327	-22.58	1177	20231024	14.19	1736	-22.58	20240327	1239	8.47	20240325	1736	-22.58	20240327	1177	14.19	20231024	5.12	N	192250	100	70 억		1009106	N	N	0	N	00	N
30	20240425	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1338	-5	5	-0.37	194693920	145680	35.53	1337	1347	1329	1745	941	1343	1336.22	1.43	0	-14955	1368	1355	1337	1324	1306	1362	1331	71	402	100	990	1	1	70671257	946	20.91	1.06	12	0.21	64.00	1268.00	1736	20240327	-22.93	1177	20231024	13.68	1736	-22.93	20240327	1239	7.99	20240325	1736	-22.93	20240327	1177	13.68	20231024	5.12	N	192250	100	70 억		1009106	N	N	0	N	00	N
31	20240425	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1335	-8	5	-0.60	156501133	117019	28.54	1337	1347	1329	1745	941	1343	1337.16	1.43	0	-3441	1368	1355	1337	1324	1306	1362	1331	71	402	100	990	1	1	70671257	943	20.86	1.05	12	0.17	64.00	1268.00	1736	20240327	-23.10	1177	20231024	13.42	1736	-23.10	20240327	1239	7.75	20240325	1736	-23.10	20240327	1177	13.42	20231024	5.12	N	192250	100	70 억		1009106	N	N	0	N	00	N
32	20240425	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1341	-2	5	-0.15	131893745	98605	24.05	1337	1347	1329	1745	941	1343	1337.32	1.43	0	2447	1368	1355	1337	1324	1306	1362	1331	71	402	100	990	1	1	70671257	948	20.95	1.06	12	0.14	64.00	1268.00	1736	20240327	-22.75	1177	20231024	13.93	1736	-22.75	20240327	1239	8.23	20240325	1736	-22.75	20240327	1177	13.93	20231024	5.12	N	192250	100	70 억		1009106	N	N	0	N	00	N
33	20240425	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1346	3	2	0.22	25302243	18891	4.61	1337	1346	1336	1745	941	1343	1338.13	1.43	0	871	1368	1355	1337	1324	1306	1362	1331	71	402	100	990	1	1	70671257	951	21.03	1.06	12	0.03	64.00	1268.00	1736	20240327	-22.47	1177	20231024	14.36	1736	-22.47	20240327	1239	8.64	20240325	1736	-22.47	20240327	1177	14.36	20231024	5.12	N	192250	100	70 억		1009106	N	N	0	N	00	N
34	20240424	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1343	31	2	2.36	546033348	407663	81.95	1319	1350	1319	1705	919	1312	1339.39	1.21	0	149375	1368	1340	1326	1298	1284	1333	1291	71	393	100	970	1	1	70671257	949	20.98	1.06	12	0.58	64.00	1268.00	1736	20240327	-22.64	1177	20231024	14.10	1736	-22.64	20240327	1239	8.39	20240325	1736	-22.64	20240327	1177	14.10	20231024	4.97	N	192250	100	70 억		857298	N	N	0	N	00	N
35	20240424	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1340	28	2	2.13	515825903	385167	77.43	1319	1350	1319	1705	919	1312	1339.23	1.21	0	143502	1368	1340	1326	1298	1284	1333	1291	71	393	100	970	1	1	70671257	947	20.94	1.06	12	0.55	64.00	1268.00	1736	20240327	-22.81	1177	20231024	13.85	1736	-22.81	20240327	1239	8.15	20240325	1736	-22.81	20240327	1177	13.85	20231024	4.97	N	192250	100	70 억		857298	N	N	0	N	00	N
36	20240424	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1341	29	2	2.21	395503968	295537	59.41	1319	1350	1319	1705	919	1312	1338.26	1.21	0	102616	1368	1340	1326	1298	1284	1333	1291	71	393	100	970	1	1	70671257	948	20.95	1.06	12	0.42	64.00	1268.00	1736	20240327	-22.75	1177	20231024	13.93	1736	-22.75	20240327	1239	8.23	20240325	1736	-22.75	20240327	1177	13.93	20231024	4.97	N	192250	100	70 억		857298	N	N	0	N	00	N
37	20240424	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1341	29	2	2.21	378196565	282617	56.82	1319	1350	1319	1705	919	1312	1338.19	1.21	0	100383	1368	1340	1326	1298	1284	1333	1291	71	393	100	970	1	1	70671257	948	20.95	1.06	12	0.40	64.00	1268.00	1736	20240327	-22.75	1177	20231024	13.93	1736	-22.75	20240327	1239	8.23	20240325	1736	-22.75	20240327	1177	13.93	20231024	4.97	N	192250	100	70 억		857298	N	N	0	N	00	N
38	20240424	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1342	30	2	2.29	337778796	252458	50.75	1319	1350	1319	1705	919	1312	1337.96	1.21	0	92454	1368	1340	1326	1298	1284	1333	1291	71	393	100	970	1	1	70671257	948	20.97	1.06	12	0.36	64.00	1268.00	1736	20240327	-22.70	1177	20231024	14.02	1736	-22.70	20240327	1239	8.31	20240325	1736	-22.70	20240327	1177	14.02	20231024	4.97	N	192250	100	70 억		857298	N	N	0	N	00	N
39	20240424	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1333	21	2	1.60	313336352	234251	47.09	1319	1350	1319	1705	919	1312	1337.61	1.21	0	92903	1368	1340	1326	1298	1284	1333	1291	71	393	100	970	1	1	70671257	942	20.83	1.05	12	0.33	64.00	1268.00	1736	20240327	-23.21	1177	20231024	13.25	1736	-23.21	20240327	1239	7.59	20240325	1736	-23.21	20240327	1177	13.25	20231024	4.97	N	192250	100	70 억		857298	N	N	0	N	00	N
40	20240424	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1344	32	2	2.44	237036674	177214	35.63	1319	1350	1319	1705	919	1312	1337.57	1.21	0	79329	1368	1340	1326	1298	1284	1333	1291	71	393	100	970	1	1	70671257	950	21.00	1.06	12	0.25	64.00	1268.00	1736	20240327	-22.58	1177	20231024	14.19	1736	-22.58	20240327	1239	8.47	20240325	1736	-22.58	20240327	1177	14.19	20231024	4.97	N	192250	100	70 억		857298	N	N	0	N	00	N
41	20240424	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1331	19	2	1.45	27698014	20924	4.21	1319	1331	1319	1705	919	1312	1323.74	1.21	0	3384	1368	1340	1326	1298	1284	1333	1291	71	393	100	970	1	1	70671257	941	20.80	1.05	12	0.03	64.00	1268.00	1736	20240327	-23.33	1177	20231024	13.08	1736	-23.33	20240327	1239	7.43	20240325	1736	-23.33	20240327	1177	13.08	20231024	4.97	N	192250	100	70 억		857298	N	N	0	N	00	N
42	20240423	160909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1312	-21	5	-1.58	652257763	490307	36.14	1335	1354	1312	1732	934	1333	1330.31	1.25	0	-33425	1421	1376	1350	1305	1279	1364	1293	71	399	100	980	1	1	70671257	927	20.50	1.03	12	0.69	64.00	1268.00	1736	20240327	-24.42	1177	20231024	11.47	1736	-24.42	20240327	1239	5.89	20240325	1736	-24.42	20240327	1177	11.47	20231024	5.00	N	192250	100	70 억		883754	N	N	0	N	00	N
43	20240423	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1318	-15	5	-1.13	603212801	452993	33.39	1335	1354	1313	1732	934	1333	1331.62	1.25	0	-35861	1421	1376	1350	1305	1279	1364	1293	71	399	100	980	1	1	70671257	931	20.59	1.04	12	0.64	64.00	1268.00	1736	20240327	-24.08	1177	20231024	11.98	1736	-24.08	20240327	1239	6.38	20240325	1736	-24.08	20240327	1177	11.98	20231024	5.00	N	192250	100	70 억		883754	N	N	0	N	00	N
44	20240423	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1321	-12	5	-0.90	519392894	389405	28.70	1335	1354	1321	1732	934	1333	1333.81	1.25	0	-35718	1421	1376	1350	1305	1279	1364	1293	71	399	100	980	1	1	70671257	934	20.64	1.04	12	0.55	64.00	1268.00	1736	20240327	-23.91	1177	20231024	12.23	1736	-23.91	20240327	1239	6.62	20240325	1736	-23.91	20240327	1177	12.23	20231024	5.00	N	192250	100	70 억		883754	N	N	0	N	00	N
45	20240423	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1330	-3	5	-0.23	455940948	341464	25.17	1335	1354	1321	1732	934	1333	1335.25	1.25	0	-22553	1421	1376	1350	1305	1279	1364	1293	71	399	100	980	1	1	70671257	940	20.78	1.05	12	0.48	64.00	1268.00	1736	20240327	-23.39	1177	20231024	13.00	1736	-23.39	20240327	1239	7.34	20240325	1736	-23.39	20240327	1177	13.00	20231024	5.00	N	192250	100	70 억		883754	N	N	0	N	00	N
46	20240423	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1332	-1	5	-0.08	348884626	260821	19.22	1335	1354	1321	1732	934	1333	1337.64	1.25	0	-56361	1421	1376	1350	1305	1279	1364	1293	71	399	100	980	1	1	70671257	941	20.81	1.05	12	0.37	64.00	1268.00	1736	20240327	-23.27	1177	20231024	13.17	1736	-23.27	20240327	1239	7.51	20240325	1736	-23.27	20240327	1177	13.17	20231024	5.00	N	192250	100	70 억		883754	N	N	0	N	00	N
47	20240423	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1333	0	3	0.00	272183409	203051	14.96	1335	1354	1329	1732	934	1333	1340.47	1.25	0	-23195	1421	1376	1350	1305	1279	1364	1293	71	399	100	980	1	1	70671257	942	20.83	1.05	12	0.29	64.00	1268.00	1736	20240327	-23.21	1177	20231024	13.25	1736	-23.21	20240327	1239	7.59	20240325	1736	-23.21	20240327	1177	13.25	20231024	5.00	N	192250	100	70 억		883754	N	N	0	N	00	N
48	20240423	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1342	9	2	0.68	171535751	127716	9.41	1335	1354	1335	1732	934	1333	1343.10	1.25	0	4617	1421	1376	1350	1305	1279	1364	1293	71	399	100	980	1	1	70671257	948	20.97	1.06	12	0.18	64.00	1268.00	1736	20240327	-22.70	1177	20231024	14.02	1736	-22.70	20240327	1239	8.31	20240325	1736	-22.70	20240327	1177	14.02	20231024	5.00	N	192250	100	70 억		883754	N	N	0	N	00	N
49	20240423	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1342	9	2	0.68	43998606	32816	2.42	1335	1349	1335	1732	934	1333	1340.77	1.25	0	12059	1421	1376	1350	1305	1279	1364	1293	71	399	100	980	1	1	70671257	948	20.97	1.06	12	0.05	64.00	1268.00	1736	20240327	-22.70	1177	20231024	14.02	1736	-22.70	20240327	1239	8.31	20240325	1736	-22.70	20240327	1177	14.02	20231024	5.00	N	192250	100	70 억		883754	N	N	0	N	00	N
50	20240422	160924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1333	3	2	0.23	1817712795	1341497	275.80	1395	1395	1324	1729	931	1330	1355.01	1.47	0	-159284	1379	1354	1331	1306	1283	1343	1295	71	399	100	980	1	1	70671257	942	20.83	1.05	12	1.90	64.00	1268.00	1736	20240327	-23.21	1177	20231024	13.25	1736	-23.21	20240327	1239	7.59	20240325	1736	-23.21	20240327	1177	13.25	20231024	5.07	N	192250	100	70 억		1039479	N	N	0	N	00	N
51	20240422	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1335	5	2	0.38	1731447498	1276828	262.51	1395	1395	1324	1729	931	1330	1356.05	1.47	0	-197634	1379	1354	1331	1306	1283	1343	1295	71	399	100	980	1	1	70671257	943	20.86	1.05	12	1.81	64.00	1268.00	1736	20240327	-23.10	1177	20231024	13.42	1736	-23.10	20240327	1239	7.75	20240325	1736	-23.10	20240327	1177	13.42	20231024	5.07	N	192250	100	70 억		1039479	N	N	0	N	00	N
52	20240422	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1348	18	2	1.35	1583772374	1166089	239.74	1395	1395	1324	1729	931	1330	1358.19	1.47	0	-228393	1379	1354	1331	1306	1283	1343	1295	71	399	100	980	1	1	70671257	953	21.06	1.06	12	1.65	64.00	1268.00	1736	20240327	-22.35	1177	20231024	14.53	1736	-22.35	20240327	1239	8.80	20240325	1736	-22.35	20240327	1177	14.53	20231024	5.07	N	192250	100	70 억		1039479	N	N	0	N	00	N
53	20240422	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1339	9	2	0.68	1382965253	1017333	209.16	1395	1395	1324	1729	931	1330	1359.40	1.47	0	-240846	1379	1354	1331	1306	1283	1343	1295	71	399	100	980	1	1	70671257	946	20.92	1.06	12	1.44	64.00	1268.00	1736	20240327	-22.87	1177	20231024	13.76	1736	-22.87	20240327	1239	8.07	20240325	1736	-22.87	20240327	1177	13.76	20231024	5.07	N	192250	100	70 억		1039479	N	N	0	N	00	N
54	20240422	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1332	2	2	0.15	1281170234	940775	193.42	1395	1395	1325	1729	931	1330	1361.82	1.47	0	-248641	1379	1354	1331	1306	1283	1343	1295	71	399	100	980	1	1	70671257	941	20.81	1.05	12	1.33	64.00	1268.00	1736	20240327	-23.27	1177	20231024	13.17	1736	-23.27	20240327	1239	7.51	20240325	1736	-23.27	20240327	1177	13.17	20231024	5.07	N	192250	100	70 억		1039479	N	N	0	N	00	N
55	20240422	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1337	7	2	0.53	1189530278	871868	179.25	1395	1395	1330	1729	931	1330	1364.35	1.47	0	-232749	1379	1354	1331	1306	1283	1343	1295	71	399	100	980	1	1	70671257	945	20.89	1.05	12	1.23	64.00	1268.00	1736	20240327	-22.98	1177	20231024	13.59	1736	-22.98	20240327	1239	7.91	20240325	1736	-22.98	20240327	1177	13.59	20231024	5.07	N	192250	100	70 억		1039479	N	N	0	N	00	N
56	20240422	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1346	16	2	1.20	1056078176	772181	158.75	1395	1395	1339	1729	931	1330	1367.66	1.47	0	-203240	1379	1354	1331	1306	1283	1343	1295	71	399	100	980	1	1	70671257	951	21.03	1.06	12	1.09	64.00	1268.00	1736	20240327	-22.47	1177	20231024	14.36	1736	-22.47	20240327	1239	8.64	20240325	1736	-22.47	20240327	1177	14.36	20231024	5.07	N	192250	100	70 억		1039479	N	N	0	N	00	N
57	20240422	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1364	34	2	2.56	685112568	498069	102.40	1395	1395	1350	1729	931	1330	1375.54	1.47	0	-159533	1379	1354	1331	1306	1283	1343	1295	71	399	100	980	1	1	70671257	964	21.31	1.08	12	0.70	64.00	1268.00	1736	20240327	-21.43	1177	20231024	15.89	1736	-21.43	20240327	1239	10.09	20240325	1736	-21.43	20240327	1177	15.89	20231024	5.07	N	192250	100	70 억		1039479	N	N	0	N	00	N
58	20240419	160840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1330	-26	5	-1.92	559994044	421772	60.94	1341	1356	1308	1762	950	1356	1327.64	1.46	0	4877	1412	1384	1342	1314	1272	1398	1328	71	406	100	1000	1	1	70671257	940	20.78	1.05	12	0.60	64.00	1268.00	1736	20240327	-23.39	1177	20231024	13.00	1736	-23.39	20240327	1239	7.34	20240325	1736	-23.39	20240327	1177	13.00	20231024	5.13	N	192250	100	70 억		1034546	N	N	0	N	00	N
59	20240419	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1326	-30	5	-2.21	517810772	390023	56.36	1341	1356	1308	1762	950	1356	1327.64	1.46	0	6210	1412	1384	1342	1314	1272	1398	1328	71	406	100	1000	1	1	70671257	937	20.72	1.05	12	0.55	64.00	1268.00	1736	20240327	-23.62	1177	20231024	12.66	1736	-23.62	20240327	1239	7.02	20240325	1736	-23.62	20240327	1177	12.66	20231024	5.13	N	192250	100	70 억		1034546	N	N	0	N	00	N
60	20240419	140840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1332	-24	5	-1.77	472421380	355761	51.41	1341	1356	1308	1762	950	1356	1327.92	1.46	0	3645	1412	1384	1342	1314	1272	1398	1328	71	406	100	1000	1	1	70671257	941	20.81	1.05	12	0.50	64.00	1268.00	1736	20240327	-23.27	1177	20231024	13.17	1736	-23.27	20240327	1239	7.51	20240325	1736	-23.27	20240327	1177	13.17	20231024	5.13	N	192250	100	70 억		1034546	N	N	0	N	00	N
61	20240419	130840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1325	-31	5	-2.29	428357584	322576	46.61	1341	1356	1308	1762	950	1356	1327.93	1.46	0	-7305	1412	1384	1342	1314	1272	1398	1328	71	406	100	1000	1	1	70671257	936	20.70	1.04	12	0.46	64.00	1268.00	1736	20240327	-23.68	1177	20231024	12.57	1736	-23.68	20240327	1239	6.94	20240325	1736	-23.68	20240327	1177	12.57	20231024	5.13	N	192250	100	70 억		1034546	N	N	0	N	00	N
62	20240419	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1318	-38	5	-2.80	391478200	294705	42.58	1341	1356	1308	1762	950	1356	1328.37	1.46	0	-11615	1412	1384	1342	1314	1272	1398	1328	71	406	100	1000	1	1	70671257	931	20.59	1.04	12	0.42	64.00	1268.00	1736	20240327	-24.08	1177	20231024	11.98	1736	-24.08	20240327	1239	6.38	20240325	1736	-24.08	20240327	1177	11.98	20231024	5.13	N	192250	100	70 억		1034546	N	N	0	N	00	N
63	20240419	110848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1313	-43	5	-3.17	286453250	214718	31.03	1341	1356	1312	1762	950	1356	1334.09	1.46	0	-23822	1412	1384	1342	1314	1272	1398	1328	71	406	100	1000	1	1	70671257	928	20.52	1.04	12	0.30	64.00	1268.00	1736	20240327	-24.37	1177	20231024	11.55	1736	-24.37	20240327	1239	5.97	20240325	1736	-24.37	20240327	1177	11.55	20231024	5.13	N	192250	100	70 억		1034546	N	N	0	N	00	N
64	20240419	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1349	-7	5	-0.52	178279271	132992	19.22	1341	1356	1331	1762	950	1356	1340.53	1.46	0	-18362	1412	1384	1342	1314	1272	1398	1328	71	406	100	1000	1	1	70671257	953	21.08	1.06	12	0.19	64.00	1268.00	1736	20240327	-22.29	1177	20231024	14.61	1736	-22.29	20240327	1239	8.88	20240325	1736	-22.29	20240327	1177	14.61	20231024	5.13	N	192250	100	70 억		1034546	N	N	0	N	00	N
65	20240419	090836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1344	-12	5	-0.88	64310550	47767	6.90	1341	1356	1341	1762	950	1356	1346.34	1.46	0	-12043	1412	1384	1342	1314	1272	1398	1328	71	406	100	1000	1	1	70671257	950	21.00	1.06	12	0.07	64.00	1268.00	1736	20240327	-22.58	1177	20231024	14.19	1736	-22.58	20240327	1239	8.47	20240325	1736	-22.58	20240327	1177	14.19	20231024	5.13	N	192250	100	70 억		1034546	N	N	0	N	00	N
66	20240418	160838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1356	56	2	4.31	925405742	687232	193.37	1300	1370	1300	1690	910	1300	1346.49	1.21	0	184569	1345	1322	1308	1285	1271	1318	1281	71	390	100	960	1	1	70671257	958	21.19	1.07	12	0.97	64.00	1268.00	1736	20240327	-21.89	1177	20231024	15.21	1736	-21.89	20240327	1239	9.44	20240325	1736	-21.89	20240327	1177	15.21	20231024	5.11	N	192250	100	70 억		854705	N	N	0	N	00	N
67	20240418	150836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1354	54	2	4.15	820979042	610131	171.68	1300	1370	1300	1690	910	1300	1345.58	1.21	0	176135	1345	1322	1308	1285	1271	1318	1281	71	390	100	960	1	1	70671257	957	21.16	1.07	12	0.86	64.00	1268.00	1736	20240327	-22.00	1177	20231024	15.04	1736	-22.00	20240327	1239	9.28	20240325	1736	-22.00	20240327	1177	15.04	20231024	5.11	N	192250	100	70 억		854705	N	N	0	N	00	N
68	20240418	140842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1350	50	2	3.85	709873087	527939	148.55	1300	1370	1300	1690	910	1300	1344.61	1.21	0	168275	1345	1322	1308	1285	1271	1318	1281	71	390	100	960	1	1	70671257	954	21.09	1.06	12	0.75	64.00	1268.00	1736	20240327	-22.24	1177	20231024	14.70	1736	-22.24	20240327	1239	8.96	20240325	1736	-22.24	20240327	1177	14.70	20231024	5.11	N	192250	100	70 억		854705	N	N	0	N	00	N
69	20240418	130836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1347	47	2	3.62	646779977	481017	135.35	1300	1370	1300	1690	910	1300	1344.61	1.21	0	150851	1345	1322	1308	1285	1271	1318	1281	71	390	100	960	1	1	70671257	952	21.05	1.06	12	0.68	64.00	1268.00	1736	20240327	-22.41	1177	20231024	14.44	1736	-22.41	20240327	1239	8.72	20240325	1736	-22.41	20240327	1177	14.44	20231024	5.11	N	192250	100	70 억		854705	N	N	0	N	00	N
70	20240418	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1353	53	2	4.08	576244157	428737	120.64	1300	1370	1300	1690	910	1300	1344.05	1.21	0	140071	1345	1322	1308	1285	1271	1318	1281	71	390	100	960	1	1	70671257	956	21.14	1.07	12	0.61	64.00	1268.00	1736	20240327	-22.06	1177	20231024	14.95	1736	-22.06	20240327	1239	9.20	20240325	1736	-22.06	20240327	1177	14.95	20231024	5.11	N	192250	100	70 억		854705	N	N	0	N	00	N
71	20240418	110838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1350	50	2	3.85	544213306	405084	113.98	1300	1370	1300	1690	910	1300	1343.46	1.21	0	137767	1345	1322	1308	1285	1271	1318	1281	71	390	100	960	1	1	70671257	954	21.09	1.06	12	0.57	64.00	1268.00	1736	20240327	-22.24	1177	20231024	14.70	1736	-22.24	20240327	1239	8.96	20240325	1736	-22.24	20240327	1177	14.70	20231024	5.11	N	192250	100	70 억		854705	N	N	0	N	00	N
72	20240418	100838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1347	47	2	3.62	401236868	298962	84.12	1300	1370	1300	1690	910	1300	1342.10	1.21	0	93775	1345	1322	1308	1285	1271	1318	1281	71	390	100	960	1	1	70671257	952	21.05	1.06	12	0.42	64.00	1268.00	1736	20240327	-22.41	1177	20231024	14.44	1736	-22.41	20240327	1239	8.72	20240325	1736	-22.41	20240327	1177	14.44	20231024	5.11	N	192250	100	70 억		854705	N	N	0	N	00	N
73	20240418	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1328	28	2	2.15	60734852	46183	13.00	1300	1328	1300	1690	910	1300	1315.09	1.21	0	23118	1345	1322	1308	1285	1271	1318	1281	71	390	100	960	1	1	70671257	939	20.75	1.05	12	0.07	64.00	1268.00	1736	20240327	-23.50	1177	20231024	12.83	1736	-23.50	20240327	1239	7.18	20240325	1736	-23.50	20240327	1177	12.83	20231024	5.11	N	192250	100	70 억		854705	N	N	0	N	00	N
74	20240417	160829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1300	-5	5	-0.38	460273791	350525	19.36	1300	1331	1294	1696	914	1305	1313.13	1.12	0	67140	1435	1370	1320	1255	1205	1345	1230	71	391	100	960	1	1	70671257	919	20.31	1.03	12	0.50	64.00	1268.00	1736	20240327	-25.12	1177	20231024	10.45	1736	-25.12	20240327	1239	4.92	20240325	1736	-25.12	20240327	1177	10.45	20231024	5.11	N	192250	100	70 억		793546	N	N	0	N	00	N
75	20240417	150843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1316	11	2	0.84	392707914	298788	16.50	1300	1331	1294	1696	914	1305	1314.34	1.12	0	44710	1435	1370	1320	1255	1205	1345	1230	71	391	100	960	1	1	70671257	930	20.56	1.04	12	0.42	64.00	1268.00	1736	20240327	-24.19	1177	20231024	11.81	1736	-24.19	20240327	1239	6.21	20240325	1736	-24.19	20240327	1177	11.81	20231024	5.11	N	192250	100	70 억		793546	N	N	0	N	00	N
76	20240417	140836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1312	7	2	0.54	340476408	259112	14.31	1300	1331	1294	1696	914	1305	1314.01	1.12	0	40808	1435	1370	1320	1255	1205	1345	1230	71	391	100	960	1	1	70671257	927	20.50	1.03	12	0.37	64.00	1268.00	1736	20240327	-24.42	1177	20231024	11.47	1736	-24.42	20240327	1239	5.89	20240325	1736	-24.42	20240327	1177	11.47	20231024	5.11	N	192250	100	70 억		793546	N	N	0	N	00	N
77	20240417	130838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1314	9	2	0.69	306590158	233406	12.89	1300	1331	1294	1696	914	1305	1313.55	1.12	0	47767	1435	1370	1320	1255	1205	1345	1230	71	391	100	960	1	1	70671257	929	20.53	1.04	12	0.33	64.00	1268.00	1736	20240327	-24.31	1177	20231024	11.64	1736	-24.31	20240327	1239	6.05	20240325	1736	-24.31	20240327	1177	11.64	20231024	5.11	N	192250	100	70 억		793546	N	N	0	N	00	N
78	20240417	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1312	7	2	0.54	292760553	222876	12.31	1300	1331	1294	1696	914	1305	1313.56	1.12	0	48649	1435	1370	1320	1255	1205	1345	1230	71	391	100	960	1	1	70671257	927	20.50	1.03	12	0.32	64.00	1268.00	1736	20240327	-24.42	1177	20231024	11.47	1736	-24.42	20240327	1239	5.89	20240325	1736	-24.42	20240327	1177	11.47	20231024	5.11	N	192250	100	70 억		793546	N	N	0	N	00	N
79	20240417	110841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1312	7	2	0.54	278735053	212197	11.72	1300	1331	1294	1696	914	1305	1313.57	1.12	0	47940	1435	1370	1320	1255	1205	1345	1230	71	391	100	960	1	1	70671257	927	20.50	1.03	12	0.30	64.00	1268.00	1736	20240327	-24.42	1177	20231024	11.47	1736	-24.42	20240327	1239	5.89	20240325	1736	-24.42	20240327	1177	11.47	20231024	5.11	N	192250	100	70 억		793546	N	N	0	N	00	N
80	20240417	100835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1315	10	2	0.77	183592410	139356	7.70	1300	1331	1300	1696	914	1305	1317.43	1.12	0	31379	1435	1370	1320	1255	1205	1345	1230	71	391	100	960	1	1	70671257	929	20.55	1.04	12	0.20	64.00	1268.00	1736	20240327	-24.25	1177	20231024	11.72	1736	-24.25	20240327	1239	6.13	20240325	1736	-24.25	20240327	1177	11.72	20231024	5.11	N	192250	100	70 억		793546	N	N	0	N	00	N
81	20240417	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1311	6	2	0.46	51576101	39516	2.18	1300	1315	1300	1696	914	1305	1305.20	1.12	0	21844	1435	1370	1320	1255	1205	1345	1230	71	391	100	960	1	1	70671257	927	20.48	1.03	12	0.06	64.00	1268.00	1736	20240327	-24.48	1177	20231024	11.38	1736	-24.48	20240327	1239	5.81	20240325	1736	-24.48	20240327	1177	11.38	20231024	5.11	N	192250	100	70 억		793546	N	N	0	N	00	N
82	20240416	160837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1305	-47	5	-3.48	2426612712	1800048	121.95	1356	1385	1270	1757	947	1352	1348.16	1.25	0	-84682	1448	1399	1325	1276	1202	1424	1301	71	405	100	1000	1	1	70671257	922	20.39	1.03	12	2.55	64.00	1268.00	1736	20240327	-24.83	1177	20231024	10.88	1736	-24.83	20240327	1239	5.33	20240325	1736	-24.83	20240327	1177	10.88	20231024	5.14	N	192250	100	70 억		884941	N	N	0	N	00	N
83	20240416	150836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1309	-43	5	-3.18	2377609908	1762490	119.41	1356	1385	1270	1757	947	1352	1349.00	1.25	0	-98916	1448	1399	1325	1276	1202	1424	1301	71	405	100	1000	1	1	70671257	925	20.45	1.03	12	2.49	64.00	1268.00	1736	20240327	-24.60	1177	20231024	11.21	1736	-24.60	20240327	1239	5.65	20240325	1736	-24.60	20240327	1177	11.21	20231024	5.14	N	192250	100	70 억		884941	N	N	0	N	00	N
84	20240416	140835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1304	-48	5	-3.55	2138607467	1578640	106.95	1356	1385	1270	1757	947	1352	1354.72	1.25	0	-200459	1448	1399	1325	1276	1202	1424	1301	71	405	100	1000	1	1	70671257	922	20.38	1.03	12	2.23	64.00	1268.00	1736	20240327	-24.88	1177	20231024	10.79	1736	-24.88	20240327	1239	5.25	20240325	1736	-24.88	20240327	1177	10.79	20231024	5.14	N	192250	100	70 억		884941	N	N	0	N	00	N
85	20240416	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1329	-23	5	-1.70	1864027966	1368910	92.74	1356	1385	1327	1757	947	1352	1361.70	1.25	0	-225535	1448	1399	1325	1276	1202	1424	1301	71	405	100	1000	1	1	70671257	939	20.77	1.05	12	1.94	64.00	1268.00	1736	20240327	-23.44	1177	20231024	12.91	1736	-23.44	20240327	1239	7.26	20240325	1736	-23.44	20240327	1177	12.91	20231024	5.14	N	192250	100	70 억		884941	N	N	0	N	00	N
86	20240416	120836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1343	-9	5	-0.67	1673312637	1226077	83.07	1356	1385	1340	1757	947	1352	1364.78	1.25	0	-213230	1448	1399	1325	1276	1202	1424	1301	71	405	100	1000	1	1	70671257	949	20.98	1.06	12	1.73	64.00	1268.00	1736	20240327	-22.64	1177	20231024	14.10	1736	-22.64	20240327	1239	8.39	20240325	1736	-22.64	20240327	1177	14.10	20231024	5.14	N	192250	100	70 억		884941	N	N	0	N	00	N
87	20240416	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1350	-2	5	-0.15	1487999438	1089046	73.78	1356	1385	1340	1757	947	1352	1366.35	1.25	0	-213321	1448	1399	1325	1276	1202	1424	1301	71	405	100	1000	1	1	70671257	954	21.09	1.06	12	1.54	64.00	1268.00	1736	20240327	-22.24	1177	20231024	14.70	1736	-22.24	20240327	1239	8.96	20240325	1736	-22.24	20240327	1177	14.70	20231024	5.14	N	192250	100	70 억		884941	N	N	0	N	00	N
88	20240416	100824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1375	23	2	1.70	742927728	544625	36.90	1356	1385	1340	1757	947	1352	1364.13	1.25	0	-67463	1448	1399	1325	1276	1202	1424	1301	71	405	100	1000	1	1	70671257	972	21.48	1.08	12	0.77	64.00	1268.00	1736	20240327	-20.79	1177	20231024	16.82	1736	-20.79	20240327	1239	10.98	20240325	1736	-20.79	20240327	1177	16.82	20231024	5.14	N	192250	100	70 억		884941	N	N	0	N	00	N
89	20240416	090824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1350	-2	5	-0.15	69043030	51049	3.46	1356	1361	1346	1757	947	1352	1352.50	1.25	0	-2690	1448	1399	1325	1276	1202	1424	1301	71	405	100	1000	1	1	70671257	954	21.09	1.06	12	0.07	64.00	1268.00	1736	20240327	-22.24	1177	20231024	14.70	1736	-22.24	20240327	1239	8.96	20240325	1736	-22.24	20240327	1177	14.70	20231024	5.14	N	192250	100	70 억		884941	N	N	0	N	00	N
90	20240415	160822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1352	-17	5	-1.24	1933617798	1449669	101.48	1350	1374	1251	1779	959	1369	1333.81	1.03	0	171273	1402	1385	1363	1346	1324	1394	1355	71	410	100	1010	1	1	70671257	955	21.12	1.07	12	2.05	64.00	1268.00	1736	20240327	-22.12	1177	20231024	14.87	1736	-22.12	20240327	1239	9.12	20240325	1736	-22.12	20240327	1177	14.87	20231024	5.10	N	192250	100	70 억		725155	N	N	0	N	00	N
91	20240415	150828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1351	-18	5	-1.31	1869248390	1402146	98.15	1350	1374	1251	1779	959	1369	1333.13	1.03	0	163921	1402	1385	1363	1346	1324	1394	1355	71	410	100	1010	1	1	70671257	955	21.11	1.07	12	1.98	64.00	1268.00	1736	20240327	-22.18	1177	20231024	14.78	1736	-22.18	20240327	1239	9.04	20240325	1736	-22.18	20240327	1177	14.78	20231024	5.10	N	192250	100	70 억		725155	N	N	0	N	00	N
92	20240415	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1358	-11	5	-0.80	1716918433	1289362	90.26	1350	1374	1251	1779	959	1369	1331.60	1.03	0	142913	1402	1385	1363	1346	1324	1394	1355	71	410	100	1010	1	1	70671257	960	21.22	1.07	12	1.82	64.00	1268.00	1736	20240327	-21.77	1177	20231024	15.38	1736	-21.77	20240327	1239	9.60	20240325	1736	-21.77	20240327	1177	15.38	20231024	5.10	N	192250	100	70 억		725155	N	N	0	N	00	N
93	20240415	130813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1356	-13	5	-0.95	1587555575	1193553	83.55	1350	1374	1251	1779	959	1369	1330.11	1.03	0	115176	1402	1385	1363	1346	1324	1394	1355	71	410	100	1010	1	1	70671257	958	21.19	1.07	12	1.69	64.00	1268.00	1736	20240327	-21.89	1177	20231024	15.21	1736	-21.89	20240327	1239	9.44	20240325	1736	-21.89	20240327	1177	15.21	20231024	5.10	N	192250	100	70 억		725155	N	N	0	N	00	N
94	20240415	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1352	-17	5	-1.24	1232177385	932440	65.27	1350	1354	1251	1779	959	1369	1321.45	1.03	0	112176	1402	1385	1363	1346	1324	1394	1355	71	410	100	1010	1	1	70671257	955	21.12	1.07	12	1.32	64.00	1268.00	1736	20240327	-22.12	1177	20231024	14.87	1736	-22.12	20240327	1239	9.12	20240325	1736	-22.12	20240327	1177	14.87	20231024	5.10	N	192250	100	70 억		725155	N	N	0	N	00	N
95	20240415	110826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1325	-44	5	-3.21	1034624553	785290	54.97	1350	1352	1251	1779	959	1369	1317.51	1.03	0	85773	1402	1385	1363	1346	1324	1394	1355	71	410	100	1010	1	1	70671257	936	20.70	1.04	12	1.11	64.00	1268.00	1736	20240327	-23.68	1177	20231024	12.57	1736	-23.68	20240327	1239	6.94	20240325	1736	-23.68	20240327	1177	12.57	20231024	5.10	N	192250	100	70 억		725155	N	N	0	N	00	N
96	20240415	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1344	-25	5	-1.83	866088242	658944	46.13	1350	1352	1251	1779	959	1369	1314.36	1.03	0	87459	1402	1385	1363	1346	1324	1394	1355	71	410	100	1010	1	1	70671257	950	21.00	1.06	12	0.93	64.00	1268.00	1736	20240327	-22.58	1177	20231024	14.19	1736	-22.58	20240327	1239	8.47	20240325	1736	-22.58	20240327	1177	14.19	20231024	5.10	N	192250	100	70 억		725155	N	N	0	N	00	N
97	20240415	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1313	-56	5	-4.09	354470213	271387	19.00	1350	1350	1251	1779	959	1369	1306.14	1.03	0	38981	1402	1385	1363	1346	1324	1394	1355	71	410	100	1010	1	1	70671257	928	20.52	1.04	12	0.38	64.00	1268.00	1736	20240327	-24.37	1177	20231024	11.55	1736	-24.37	20240327	1239	5.97	20240325	1736	-24.37	20240327	1177	11.55	20231024	5.10	N	192250	100	70 억		725155	N	N	0	N	00	N
98	20240412	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1369	12	2	0.88	1927630407	1408105	32.87	1360	1380	1341	1764	950	1357	1368.95	0.79	0	163181	1462	1409	1357	1304	1252	1436	1331	71	407	100	1000	1	1	70671257	967	21.39	1.08	12	1.99	64.00	1268.00	1736	20240327	-21.14	1177	20231024	16.31	1736	-21.14	20240327	1239	10.49	20240325	1736	-21.14	20240327	1177	16.31	20231024	5.28	N	192250	100	70 억		561747	N	N	0	N	00	N
99	20240412	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1376	19	2	1.40	1815172319	1326071	30.95	1360	1380	1341	1764	950	1357	1368.83	0.79	0	162782	1462	1409	1357	1304	1252	1436	1331	71	407	100	1000	1	1	70671257	972	21.50	1.09	12	1.88	64.00	1268.00	1736	20240327	-20.74	1177	20231024	16.91	1736	-20.74	20240327	1239	11.06	20240325	1736	-20.74	20240327	1177	16.91	20231024	5.28	N	192250	100	70 억		561747	N	N	0	N	00	N
100	20240412	140819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1360	3	2	0.22	1547510716	1130635	26.39	1360	1380	1341	1764	950	1357	1368.71	0.79	0	136600	1462	1409	1357	1304	1252	1436	1331	71	407	100	1000	1	1	70671257	961	21.25	1.07	12	1.60	64.00	1268.00	1736	20240327	-21.66	1177	20231024	15.55	1736	-21.66	20240327	1239	9.77	20240325	1736	-21.66	20240327	1177	15.55	20231024	5.28	N	192250	100	70 억		561747	N	N	0	N	00	N
101	20240412	130811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1369	12	2	0.88	1413848848	1032574	24.10	1360	1380	1341	1764	950	1357	1369.25	0.79	0	163413	1462	1409	1357	1304	1252	1436	1331	71	407	100	1000	1	1	70671257	967	21.39	1.08	12	1.46	64.00	1268.00	1736	20240327	-21.14	1177	20231024	16.31	1736	-21.14	20240327	1239	10.49	20240325	1736	-21.14	20240327	1177	16.31	20231024	5.28	N	192250	100	70 억		561747	N	N	0	N	00	N
102	20240412	120818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1372	15	2	1.11	1327326050	969330	22.63	1360	1380	1341	1764	950	1357	1369.32	0.79	0	170404	1462	1409	1357	1304	1252	1436	1331	71	407	100	1000	1	1	70671257	970	21.44	1.08	12	1.37	64.00	1268.00	1736	20240327	-20.97	1177	20231024	16.57	1736	-20.97	20240327	1239	10.73	20240325	1736	-20.97	20240327	1177	16.57	20231024	5.28	N	192250	100	70 억		561747	N	N	0	N	00	N
103	20240412	110815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1371	14	2	1.03	1201022634	877230	20.48	1360	1380	1341	1764	950	1357	1369.11	0.79	0	145249	1462	1409	1357	1304	1252	1436	1331	71	407	100	1000	1	1	70671257	969	21.42	1.08	12	1.24	64.00	1268.00	1736	20240327	-21.03	1177	20231024	16.48	1736	-21.03	20240327	1239	10.65	20240325	1736	-21.03	20240327	1177	16.48	20231024	5.28	N	192250	100	70 억		561747	N	N	0	N	00	N
104	20240412	100816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1369	12	2	0.88	885213049	646788	15.10	1360	1380	1341	1764	950	1357	1368.63	0.79	0	37670	1462	1409	1357	1304	1252	1436	1331	71	407	100	1000	1	1	70671257	967	21.39	1.08	12	0.92	64.00	1268.00	1736	20240327	-21.14	1177	20231024	16.31	1736	-21.14	20240327	1239	10.49	20240325	1736	-21.14	20240327	1177	16.31	20231024	5.28	N	192250	100	70 억		561747	N	N	0	N	00	N
105	20240412	090817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1355	-2	5	-0.15	229064912	168791	3.94	1360	1373	1341	1764	950	1357	1357.09	0.79	0	-54792	1462	1409	1357	1304	1252	1436	1331	71	407	100	1000	1	1	70671257	958	21.17	1.07	12	0.24	64.00	1268.00	1736	20240327	-21.95	1177	20231024	15.12	1736	-21.95	20240327	1239	9.36	20240325	1736	-21.95	20240327	1177	15.12	20231024	5.28	N	192250	100	70 억		561747	N	N	0	N	00	N
106	20240411	160811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1357	47	2	3.59	5816988584	4238051	78.18	1307	1410	1305	1703	917	1310	1372.63	0.43	0	236942	1452	1380	1322	1250	1192	1417	1287	71	393	100	960	1	1	70671257	959	21.20	1.07	12	6.00	64.00	1268.00	1736	20240327	-21.83	1177	20231024	15.29	1736	-21.83	20240327	1239	9.52	20240325	1736	-21.83	20240327	1177	15.29	20231024	5.16	N	192250	100	70 억		301388	N	N	0	N	00	N
107	20240411	150818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1359	49	2	3.74	5581727694	4064830	74.99	1307	1410	1305	1703	917	1310	1373.20	0.43	0	206122	1452	1380	1322	1250	1192	1417	1287	71	393	100	960	1	1	70671257	960	21.23	1.07	12	5.75	64.00	1268.00	1736	20240327	-21.72	1177	20231024	15.46	1736	-21.72	20240327	1239	9.69	20240325	1736	-21.72	20240327	1177	15.46	20231024	5.16	N	192250	100	70 억		301388	N	N	0	N	00	N
108	20240411	140814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1352	42	2	3.21	5244243654	3816783	70.41	1307	1410	1305	1703	917	1310	1374.02	0.43	0	191191	1452	1380	1322	1250	1192	1417	1287	71	393	100	960	1	1	70671257	955	21.12	1.07	12	5.40	64.00	1268.00	1736	20240327	-22.12	1177	20231024	14.87	1736	-22.12	20240327	1239	9.12	20240325	1736	-22.12	20240327	1177	14.87	20231024	5.16	N	192250	100	70 억		301388	N	N	0	N	00	N
109	20240411	130805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1350	40	2	3.05	5083964379	3698348	68.22	1307	1410	1305	1703	917	1310	1374.68	0.43	0	177288	1452	1380	1322	1250	1192	1417	1287	71	393	100	960	1	1	70671257	954	21.09	1.06	12	5.23	64.00	1268.00	1736	20240327	-22.24	1177	20231024	14.70	1736	-22.24	20240327	1239	8.96	20240325	1736	-22.24	20240327	1177	14.70	20231024	5.16	N	192250	100	70 억		301388	N	N	0	N	00	N
110	20240411	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1356	46	2	3.51	4950578475	3599495	66.40	1307	1410	1305	1703	917	1310	1375.38	0.43	0	175981	1452	1380	1322	1250	1192	1417	1287	71	393	100	960	1	1	70671257	958	21.19	1.07	12	5.09	64.00	1268.00	1736	20240327	-21.89	1177	20231024	15.21	1736	-21.89	20240327	1239	9.44	20240325	1736	-21.89	20240327	1177	15.21	20231024	5.16	N	192250	100	70 억		301388	N	N	0	N	00	N
111	20240411	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1356	46	2	3.51	4710202038	3422081	63.13	1307	1410	1305	1703	917	1310	1376.44	0.43	0	172634	1452	1380	1322	1250	1192	1417	1287	71	393	100	960	1	1	70671257	958	21.19	1.07	12	4.84	64.00	1268.00	1736	20240327	-21.89	1177	20231024	15.21	1736	-21.89	20240327	1239	9.44	20240325	1736	-21.89	20240327	1177	15.21	20231024	5.16	N	192250	100	70 억		301388	N	N	0	N	00	N
112	20240411	100815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1373	63	2	4.81	3995357425	2897823	53.46	1307	1410	1305	1703	917	1310	1378.78	0.43	0	178602	1452	1380	1322	1250	1192	1417	1287	71	393	100	960	1	1	70671257	970	21.45	1.08	12	4.10	64.00	1268.00	1736	20240327	-20.91	1177	20231024	16.65	1736	-20.91	20240327	1239	10.82	20240325	1736	-20.91	20240327	1177	16.65	20231024	5.16	N	192250	100	70 억		301388	N	N	0	N	00	N
113	20240411	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1342	32	2	2.44	301037391	226685	4.18	1307	1356	1305	1703	917	1310	1328.10	0.43	0	-15602	1452	1380	1322	1250	1192	1417	1287	71	393	100	960	1	1	70671257	948	20.97	1.06	12	0.32	64.00	1268.00	1736	20240327	-22.70	1177	20231024	14.02	1736	-22.70	20240327	1239	8.31	20240325	1736	-22.70	20240327	1177	14.02	20231024	5.16	N	192250	100	70 억		301388	N	N	0	N	00	N
114	20240409	160759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1310	20	2	1.55	7215251890	5359020	61.61	1277	1394	1264	1677	903	1290	1346.42	0.31	0	90296	1467	1378	1334	1245	1201	1356	1223	71	387	100	950	1	1	70671257	926	20.47	1.03	12	7.58	64.00	1268.00	1736	20240327	-24.54	1177	20231024	11.30	1736	-24.54	20240327	1239	5.73	20240325	1736	-24.54	20240327	1177	11.30	20231024	5.15	N	192250	100	70 억		219306	N	N	0	N	00	N
115	20240409	150805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1333	43	2	3.33	6979927387	5180500	59.55	1277	1394	1264	1677	903	1290	1347.35	0.31	0	53300	1467	1378	1334	1245	1201	1356	1223	71	387	100	950	1	1	70671257	942	20.83	1.05	12	7.33	64.00	1268.00	1736	20240327	-23.21	1177	20231024	13.25	1736	-23.21	20240327	1239	7.59	20240325	1736	-23.21	20240327	1177	13.25	20231024	5.15	N	192250	100	70 억		219306	N	N	0	N	00	N
116	20240409	140809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1359	69	2	5.35	6026148508	4466643	51.35	1277	1394	1264	1677	903	1290	1349.15	0.31	0	4130	1467	1378	1334	1245	1201	1356	1223	71	387	100	950	1	1	70671257	960	21.23	1.07	12	6.32	64.00	1268.00	1736	20240327	-21.72	1177	20231024	15.46	1736	-21.72	20240327	1239	9.69	20240325	1736	-21.72	20240327	1177	15.46	20231024	5.15	N	192250	100	70 억		219306	N	N	0	N	00	N
117	20240409	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1292	2	2	0.16	795244615	621882	7.15	1277	1292	1264	1677	903	1290	1278.76	0.31	0	133614	1467	1378	1334	1245	1201	1356	1223	71	387	100	950	1	1	70671257	913	20.19	1.02	12	0.88	64.00	1268.00	1736	20240327	-25.58	1177	20231024	9.77	1736	-25.58	20240327	1239	4.28	20240325	1736	-25.58	20240327	1177	9.77	20231024	5.15	N	192250	100	70 억		219306	N	N	0	N	00	N
118	20240409	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1277	-13	5	-1.01	694561615	543513	6.25	1277	1292	1264	1677	903	1290	1277.90	0.31	0	106989	1467	1378	1334	1245	1201	1356	1223	71	387	100	950	1	1	70671257	902	19.95	1.01	12	0.77	64.00	1268.00	1736	20240327	-26.44	1177	20231024	8.50	1736	-26.44	20240327	1239	3.07	20240325	1736	-26.44	20240327	1177	8.50	20231024	5.15	N	192250	100	70 억		219306	N	N	0	N	00	N
119	20240409	110804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1279	-11	5	-0.85	608494509	476148	5.47	1277	1292	1264	1677	903	1290	1277.94	0.31	0	96467	1467	1378	1334	1245	1201	1356	1223	71	387	100	950	1	1	70671257	904	19.98	1.01	12	0.67	64.00	1268.00	1736	20240327	-26.32	1177	20231024	8.67	1736	-26.32	20240327	1239	3.23	20240325	1736	-26.32	20240327	1177	8.67	20231024	5.15	N	192250	100	70 억		219306	N	N	0	N	00	N
120	20240409	100758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1280	-10	5	-0.78	452910967	354555	4.08	1277	1292	1264	1677	903	1290	1277.39	0.31	0	60771	1467	1378	1334	1245	1201	1356	1223	71	387	100	950	1	1	70671257	905	20.00	1.01	12	0.50	64.00	1268.00	1736	20240327	-26.27	1177	20231024	8.75	1736	-26.27	20240327	1239	3.31	20240325	1736	-26.27	20240327	1177	8.75	20231024	5.15	N	192250	100	70 억		219306	N	N	0	N	00	N
121	20240409	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1284	-6	5	-0.47	250253835	196468	2.26	1277	1288	1264	1677	903	1290	1273.72	0.31	0	16962	1467	1378	1334	1245	1201	1356	1223	71	387	100	950	1	1	70671257	907	20.06	1.01	12	0.28	64.00	1268.00	1736	20240327	-26.04	1177	20231024	9.09	1736	-26.04	20240327	1239	3.63	20240325	1736	-26.04	20240327	1177	9.09	20231024	5.15	N	192250	100	70 억		219306	N	N	0	N	00	N
122	20240408	160757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1290	-7	5	-0.54	11896569050	8644542	691.46	1332	1423	1290	1686	908	1297	1376.36	0.59	0	-204759	1341	1319	1300	1278	1259	1309	1268	71	389	100	950	1	1	70671257	912	20.16	1.02	12	12.23	64.00	1268.00	1736	20240327	-25.69	1177	20231024	9.60	1736	-25.69	20240327	1239	4.12	20240325	1736	-25.69	20240327	1177	9.60	20231024	5.08	N	192250	100	70 억		414066	N	N	0	N	00	N
123	20240408	150803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1310	13	2	1.00	11509949217	8346661	667.64	1332	1423	1303	1686	908	1297	1378.99	0.59	0	-198745	1341	1319	1300	1278	1259	1309	1268	71	389	100	950	1	1	70671257	926	20.47	1.03	12	11.81	64.00	1268.00	1736	20240327	-24.54	1177	20231024	11.30	1736	-24.54	20240327	1239	5.73	20240325	1736	-24.54	20240327	1177	11.30	20231024	5.08	N	192250	100	70 억		414066	N	N	0	N	00	N
124	20240408	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1321	24	2	1.85	11150456434	8072507	645.71	1332	1423	1303	1686	908	1297	1381.29	0.59	0	-203576	1341	1319	1300	1278	1259	1309	1268	71	389	100	950	1	1	70671257	934	20.64	1.04	12	11.42	64.00	1268.00	1736	20240327	-23.91	1177	20231024	12.23	1736	-23.91	20240327	1239	6.62	20240325	1736	-23.91	20240327	1177	12.23	20231024	5.08	N	192250	100	70 억		414066	N	N	0	N	00	N
125	20240408	130759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1348	51	2	3.93	10452051987	7544215	603.45	1332	1423	1331	1686	908	1297	1385.44	0.59	0	-219655	1341	1319	1300	1278	1259	1309	1268	71	389	100	950	1	1	70671257	953	21.06	1.06	12	10.68	64.00	1268.00	1736	20240327	-22.35	1177	20231024	14.53	1736	-22.35	20240327	1239	8.80	20240325	1736	-22.35	20240327	1177	14.53	20231024	5.08	N	192250	100	70 억		414066	N	N	0	N	00	N
126	20240408	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1351	54	2	4.16	10297604366	7429791	594.30	1332	1423	1331	1686	908	1297	1385.99	0.59	0	-221004	1341	1319	1300	1278	1259	1309	1268	71	389	100	950	1	1	70671257	955	21.11	1.07	12	10.51	64.00	1268.00	1736	20240327	-22.18	1177	20231024	14.78	1736	-22.18	20240327	1239	9.04	20240325	1736	-22.18	20240327	1177	14.78	20231024	5.08	N	192250	100	70 억		414066	N	N	0	N	00	N
127	20240408	110805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1366	69	2	5.32	9745447348	7024505	561.88	1332	1423	1331	1686	908	1297	1387.35	0.59	0	-228042	1341	1319	1300	1278	1259	1309	1268	71	389	100	950	1	1	70671257	965	21.34	1.08	12	9.94	64.00	1268.00	1736	20240327	-21.31	1177	20231024	16.06	1736	-21.31	20240327	1239	10.25	20240325	1736	-21.31	20240327	1177	16.06	20231024	5.08	N	192250	100	70 억		414066	N	N	0	N	00	N
128	20240408	100755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1367	70	2	5.40	9016248414	6487139	518.90	1332	1423	1331	1686	908	1297	1389.87	0.59	0	-225700	1341	1319	1300	1278	1259	1309	1268	71	389	100	950	1	1	70671257	966	21.36	1.08	12	9.18	64.00	1268.00	1736	20240327	-21.26	1177	20231024	16.14	1736	-21.26	20240327	1239	10.33	20240325	1736	-21.26	20240327	1177	16.14	20231024	5.08	N	192250	100	70 억		414066	N	N	0	N	00	N
129	20240408	090804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1393	96	2	7.40	5478680439	3929862	314.34	1332	1423	1331	1686	908	1297	1394.12	0.59	0	-166651	1341	1319	1300	1278	1259	1309	1268	71	389	100	950	1	1	70671257	984	21.77	1.10	12	5.56	64.00	1268.00	1736	20240327	-19.76	1177	20231024	18.35	1736	-19.76	20240327	1239	12.43	20240325	1736	-19.76	20240327	1177	18.35	20231024	5.08	N	192250	100	70 억		414066	N	N	0	N	00	N
130	20240405	160803	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1297	-35	5	-2.63	1478738161	1139789	164.34	1322	1322	1281	1731	933	1332	1297.38	0.71	0	-86585	1348	1339	1330	1321	1312	1344	1326	71	399	100	980	1	1	70671257	917	20.27	1.02	12	1.61	64.00	1268.00	1736	20240327	-25.29	1177	20231024	10.20	1736	-25.29	20240327	1239	4.68	20240325	1736	-25.29	20240327	1177	10.20	20231024	5.13	N	192250	100	70 억		500457	N	N	0	N	00	N
131	20240405	150758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1284	-48	5	-3.60	1325215795	1020899	147.20	1322	1322	1282	1731	933	1332	1298.09	0.71	0	-94930	1348	1339	1330	1321	1312	1344	1326	71	399	100	980	1	1	70671257	907	20.06	1.01	12	1.44	64.00	1268.00	1736	20240327	-26.04	1177	20231024	9.09	1736	-26.04	20240327	1239	3.63	20240325	1736	-26.04	20240327	1177	9.09	20231024	5.13	N	192250	100	70 억		500457	N	N	0	N	00	N
132	20240405	140758	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1289	-43	5	-3.23	1114756367	857116	123.58	1322	1322	1287	1731	933	1332	1300.59	0.71	0	-79323	1348	1339	1330	1321	1312	1344	1326	71	399	100	980	1	1	70671257	911	20.14	1.02	12	1.21	64.00	1268.00	1736	20240327	-25.75	1177	20231024	9.52	1736	-25.75	20240327	1239	4.04	20240325	1736	-25.75	20240327	1177	9.52	20231024	5.13	N	192250	100	70 억		500457	N	N	0	N	00	N
133	20240405	130756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1293	-39	5	-2.93	997998783	766649	110.54	1322	1322	1290	1731	933	1332	1301.77	0.71	0	-55532	1348	1339	1330	1321	1312	1344	1326	71	399	100	980	1	1	70671257	914	20.20	1.02	12	1.08	64.00	1268.00	1736	20240327	-25.52	1177	20231024	9.86	1736	-25.52	20240327	1239	4.36	20240325	1736	-25.52	20240327	1177	9.86	20231024	5.13	N	192250	100	70 억		500457	N	N	0	N	00	N
134	20240405	120756	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1293	-39	5	-2.93	886107759	680065	98.05	1322	1322	1290	1731	933	1332	1302.98	0.71	0	-46610	1348	1339	1330	1321	1312	1344	1326	71	399	100	980	1	1	70671257	914	20.20	1.02	12	0.96	64.00	1268.00	1736	20240327	-25.52	1177	20231024	9.86	1736	-25.52	20240327	1239	4.36	20240325	1736	-25.52	20240327	1177	9.86	20231024	5.13	N	192250	100	70 억		500457	N	N	0	N	00	N
135	20240405	110802	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1300	-32	5	-2.40	762635925	584519	84.28	1322	1322	1290	1731	933	1332	1304.72	0.71	0	-57793	1348	1339	1330	1321	1312	1344	1326	71	399	100	980	1	1	70671257	919	20.31	1.03	12	0.83	64.00	1268.00	1736	20240327	-25.12	1177	20231024	10.45	1736	-25.12	20240327	1239	4.92	20240325	1736	-25.12	20240327	1177	10.45	20231024	5.13	N	192250	100	70 억		500457	N	N	0	N	00	N
136	20240405	100655	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1305	-27	5	-2.03	437581457	334020	48.16	1322	1322	1305	1731	933	1332	1310.05	0.71	0	22303	1348	1339	1330	1321	1312	1344	1326	71	399	100	980	1	1	70671257	922	20.39	1.03	12	0.47	64.00	1268.00	1736	20240327	-24.83	1177	20231024	10.88	1736	-24.83	20240327	1239	5.33	20240325	1736	-24.83	20240327	1177	10.88	20231024	5.13	N	192250	100	70 억		500457	N	N	0	N	00	N
137	20240405	090748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1315	-17	5	-1.28	154478390	117653	16.96	1322	1322	1307	1731	933	1332	1313.00	0.71	0	-1713	1348	1339	1330	1321	1312	1344	1326	71	399	100	980	1	1	70671257	929	20.55	1.04	12	0.17	64.00	1268.00	1736	20240327	-24.25	1177	20231024	11.72	1736	-24.25	20240327	1239	6.13	20240325	1736	-24.25	20240327	1177	11.72	20231024	5.13	N	192250	100	70 억		500457	N	N	0	N	00	N
138	20240404	160747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1332	7	2	0.53	891530534	671920	64.94	1325	1339	1321	1722	928	1325	1326.79	0.64	0	46142	1365	1344	1332	1311	1299	1339	1306	71	397	100	980	1	1	70671257	941	20.81	1.05	12	0.95	64.00	1268.00	1736	20240327	-23.27	1177	20231024	13.17	1736	-23.27	20240327	1239	7.51	20240325	1736	-23.27	20240327	1177	13.17	20231024	4.93	N	192250	100	70 억		454254	N	N	0	N	00	N
139	20240404	150744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1330	5	2	0.38	763768697	575843	55.66	1325	1339	1321	1722	928	1325	1326.35	0.64	0	39388	1365	1344	1332	1311	1299	1339	1306	71	397	100	980	1	1	70671257	940	20.78	1.05	12	0.81	64.00	1268.00	1736	20240327	-23.39	1177	20231024	13.00	1736	-23.39	20240327	1239	7.34	20240325	1736	-23.39	20240327	1177	13.00	20231024	4.93	N	192250	100	70 억		454254	N	N	0	N	00	N
140	20240404	140748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1322	-3	5	-0.23	643789142	485323	46.91	1325	1339	1321	1722	928	1325	1326.52	0.64	0	20291	1365	1344	1332	1311	1299	1339	1306	71	397	100	980	1	1	70671257	934	20.66	1.04	12	0.69	64.00	1268.00	1736	20240327	-23.85	1177	20231024	12.32	1736	-23.85	20240327	1239	6.70	20240325	1736	-23.85	20240327	1177	12.32	20231024	4.93	N	192250	100	70 억		454254	N	N	0	N	00	N
141	20240404	130739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1327	2	2	0.15	564722901	425645	41.14	1325	1339	1321	1722	928	1325	1326.75	0.64	0	10160	1365	1344	1332	1311	1299	1339	1306	71	397	100	980	1	1	70671257	938	20.73	1.05	12	0.60	64.00	1268.00	1736	20240327	-23.56	1177	20231024	12.74	1736	-23.56	20240327	1239	7.10	20240325	1736	-23.56	20240327	1177	12.74	20231024	4.93	N	192250	100	70 억		454254	N	N	0	N	00	N
142	20240404	120745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1326	1	2	0.08	454261287	342153	33.07	1325	1339	1322	1722	928	1325	1327.66	0.64	0	8230	1365	1344	1332	1311	1299	1339	1306	71	397	100	980	1	1	70671257	937	20.72	1.05	12	0.48	64.00	1268.00	1736	20240327	-23.62	1177	20231024	12.66	1736	-23.62	20240327	1239	7.02	20240325	1736	-23.62	20240327	1177	12.66	20231024	4.93	N	192250	100	70 억		454254	N	N	0	N	00	N
143	20240404	110746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1325	0	3	0.00	417878606	314729	30.42	1325	1339	1322	1722	928	1325	1327.75	0.64	0	17248	1365	1344	1332	1311	1299	1339	1306	71	397	100	980	1	1	70671257	936	20.70	1.04	12	0.45	64.00	1268.00	1736	20240327	-23.68	1177	20231024	12.57	1736	-23.68	20240327	1239	6.94	20240325	1736	-23.68	20240327	1177	12.57	20231024	4.93	N	192250	100	70 억		454254	N	N	0	N	00	N
144	20240404	100746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1329	4	2	0.30	208528882	156784	15.15	1325	1339	1324	1722	928	1325	1330.08	0.64	0	6105	1365	1344	1332	1311	1299	1339	1306	71	397	100	980	1	1	70671257	939	20.77	1.05	12	0.22	64.00	1268.00	1736	20240327	-23.44	1177	20231024	12.91	1736	-23.44	20240327	1239	7.26	20240325	1736	-23.44	20240327	1177	12.91	20231024	4.93	N	192250	100	70 억		454254	N	N	0	N	00	N
145	20240404	090746	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1324	-1	5	-0.08	60420427	45549	4.40	1325	1332	1324	1722	928	1325	1326.53	0.64	0	2680	1365	1344	1332	1311	1299	1339	1306	71	397	100	980	1	1	70671257	936	20.69	1.04	12	0.06	64.00	1268.00	1736	20240327	-23.73	1177	20231024	12.49	1736	-23.73	20240327	1239	6.86	20240325	1736	-23.73	20240327	1177	12.49	20231024	4.93	N	192250	100	70 억		454254	N	N	0	N	00	N
146	20240403	160745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1325	-17	5	-1.27	1336160261	1003333	67.11	1342	1353	1320	1744	940	1342	1331.71	0.75	0	-78865	1392	1367	1350	1325	1308	1358	1316	71	402	100	990	1	1	70671257	936	20.70	1.04	12	1.42	64.00	1268.00	1736	20230329	-23.68	1177	20231024	12.57	1736	-23.68	20240327	1239	6.94	20240325	1736	-23.68	20240327	1177	12.57	20231024	4.75	N	192250	100	70 억		531970	N	N	0	N	00	N
147	20240403	150744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1323	-19	5	-1.42	1224427006	918907	61.46	1342	1353	1320	1744	940	1342	1332.47	0.75	0	-82542	1392	1367	1350	1325	1308	1358	1316	71	402	100	990	1	1	70671257	935	20.67	1.04	12	1.30	64.00	1268.00	1736	20230329	-23.79	1177	20231024	12.40	1736	-23.79	20240327	1239	6.78	20240325	1736	-23.79	20240327	1177	12.40	20231024	4.75	N	192250	100	70 억		531970	N	N	0	N	00	N
148	20240403	140737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1332	-10	5	-0.75	1081054901	810553	54.21	1342	1353	1320	1744	940	1342	1333.71	0.75	0	-59787	1392	1367	1350	1325	1308	1358	1316	71	402	100	990	1	1	70671257	941	20.81	1.05	12	1.15	64.00	1268.00	1736	20230329	-23.27	1177	20231024	13.17	1736	-23.27	20240327	1239	7.51	20240325	1736	-23.27	20240327	1177	13.17	20231024	4.75	N	192250	100	70 억		531970	N	N	0	N	00	N
149	20240403	130737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1327	-15	5	-1.12	889526766	666076	44.55	1342	1353	1322	1744	940	1342	1335.46	0.75	0	-53773	1392	1367	1350	1325	1308	1358	1316	71	402	100	990	1	1	70671257	938	20.73	1.05	12	0.94	64.00	1268.00	1736	20230329	-23.56	1177	20231024	12.74	1736	-23.56	20240327	1239	7.10	20240325	1736	-23.56	20240327	1177	12.74	20231024	4.75	N	192250	100	70 억		531970	N	N	0	N	00	N
150	20240403	120737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1323	-19	5	-1.42	823259918	616080	41.20	1342	1353	1322	1744	940	1342	1336.27	0.75	0	-54491	1392	1367	1350	1325	1308	1358	1316	71	402	100	990	1	1	70671257	935	20.67	1.04	12	0.87	64.00	1268.00	1736	20230329	-23.79	1177	20231024	12.40	1736	-23.79	20240327	1239	6.78	20240325	1736	-23.79	20240327	1177	12.40	20231024	4.75	N	192250	100	70 억		531970	N	N	0	N	00	N
151	20240403	110741	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1333	-9	5	-0.67	693340242	518206	34.66	1342	1353	1322	1744	940	1342	1337.95	0.75	0	-48157	1392	1367	1350	1325	1308	1358	1316	71	402	100	990	1	1	70671257	942	20.83	1.05	12	0.73	64.00	1268.00	1736	20230329	-23.21	1177	20231024	13.25	1736	-23.21	20240327	1239	7.59	20240325	1736	-23.21	20240327	1177	13.25	20231024	4.75	N	192250	100	70 억		531970	N	N	0	N	00	N
152	20240403	100739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1338	-4	5	-0.30	541487164	404240	27.04	1342	1353	1322	1744	940	1342	1339.51	0.75	0	-47991	1392	1367	1350	1325	1308	1358	1316	71	402	100	990	1	1	70671257	946	20.91	1.06	12	0.57	64.00	1268.00	1736	20230329	-22.93	1177	20231024	13.68	1736	-22.93	20240327	1239	7.99	20240325	1736	-22.93	20240327	1177	13.68	20231024	4.75	N	192250	100	70 억		531970	N	N	0	N	00	N
153	20240403	090740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1336	-6	5	-0.45	103867697	77806	5.20	1342	1343	1322	1744	940	1342	1334.82	0.75	0	-13587	1392	1367	1350	1325	1308	1358	1316	71	402	100	990	1	1	70671257	944	20.88	1.05	12	0.11	64.00	1268.00	1736	20230329	-23.04	1177	20231024	13.51	1736	-23.04	20240327	1239	7.83	20240325	1736	-23.04	20240327	1177	13.51	20231024	4.75	N	192250	100	70 억		531970	N	N	0	N	00	N
154	20240402	160728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1342	-33	5	-2.40	1987070983	1469298	53.84	1371	1375	1333	1787	963	1375	1352.19	0.92	0	-102460	1405	1389	1365	1349	1325	1398	1358	71	412	100	1010	1	1	70671257	948	20.97	1.06	12	2.08	64.00	1268.00	1736	20230329	-22.70	1177	20231024	14.02	1736	-22.70	20240327	1239	8.31	20240325	1736	-22.70	20240327	1177	14.02	20231024	4.96	N	192250	100	70 억		650121	N	N	0	N	00	N
155	20240402	150735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1344	-31	5	-2.25	1884947000	1393225	51.05	1371	1375	1333	1787	963	1375	1352.72	0.92	0	-124072	1405	1389	1365	1349	1325	1398	1358	71	412	100	1010	1	1	70671257	950	21.00	1.06	12	1.97	64.00	1268.00	1736	20230329	-22.58	1177	20231024	14.19	1736	-22.58	20240327	1239	8.47	20240325	1736	-22.58	20240327	1177	14.19	20231024	4.96	N	192250	100	70 억		650121	N	N	0	N	00	N
156	20240402	140739	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1344	-31	5	-2.25	1674735435	1236094	45.30	1371	1375	1336	1787	963	1375	1354.64	0.92	0	-150949	1405	1389	1365	1349	1325	1398	1358	71	412	100	1010	1	1	70671257	950	21.00	1.06	12	1.75	64.00	1268.00	1736	20230329	-22.58	1177	20231024	14.19	1736	-22.58	20240327	1239	8.47	20240325	1736	-22.58	20240327	1177	14.19	20231024	4.96	N	192250	100	70 억		650121	N	N	0	N	00	N
157	20240402	130727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1353	-22	5	-1.60	1310793241	965342	35.38	1371	1375	1342	1787	963	1375	1357.61	0.92	0	-132448	1405	1389	1365	1349	1325	1398	1358	71	412	100	1010	1	1	70671257	956	21.14	1.07	12	1.37	64.00	1268.00	1736	20230329	-22.06	1177	20231024	14.95	1736	-22.06	20240327	1239	9.20	20240325	1736	-22.06	20240327	1177	14.95	20231024	4.96	N	192250	100	70 억		650121	N	N	0	N	00	N
158	20240402	120724	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1351	-24	5	-1.75	1200874039	883946	32.39	1371	1375	1342	1787	963	1375	1358.28	0.92	0	-107291	1405	1389	1365	1349	1325	1398	1358	71	412	100	1010	1	1	70671257	955	21.11	1.07	12	1.25	64.00	1268.00	1736	20230329	-22.18	1177	20231024	14.78	1736	-22.18	20240327	1239	9.04	20240325	1736	-22.18	20240327	1177	14.78	20231024	4.96	N	192250	100	70 억		650121	N	N	0	N	00	N
159	20240402	110728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1347	-28	5	-2.04	1101580714	810314	29.69	1371	1375	1342	1787	963	1375	1359.18	0.92	0	-112114	1405	1389	1365	1349	1325	1398	1358	71	412	100	1010	1	1	70671257	952	21.05	1.06	12	1.15	64.00	1268.00	1736	20230329	-22.41	1177	20231024	14.44	1736	-22.41	20240327	1239	8.72	20240325	1736	-22.41	20240327	1177	14.44	20231024	4.96	N	192250	100	70 억		650121	N	N	0	N	00	N
160	20240402	100730	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1351	-24	5	-1.75	889166716	652779	23.92	1371	1375	1347	1787	963	1375	1361.85	0.92	0	-87370	1405	1389	1365	1349	1325	1398	1358	71	412	100	1010	1	1	70671257	955	21.11	1.07	12	0.92	64.00	1268.00	1736	20230329	-22.18	1177	20231024	14.78	1736	-22.18	20240327	1239	9.04	20240325	1736	-22.18	20240327	1177	14.78	20231024	4.96	N	192250	100	70 억		650121	N	N	0	N	00	N
161	20240402	090729	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1371	-4	5	-0.29	350678718	255988	9.38	1371	1375	1364	1787	963	1375	1369.62	0.92	0	-19182	1405	1389	1365	1349	1325	1398	1358	71	412	100	1010	1	1	70671257	969	21.42	1.08	12	0.36	64.00	1268.00	1736	20230329	-21.03	1177	20231024	16.48	1736	-21.03	20240327	1239	10.65	20240325	1736	-21.03	20240327	1177	16.48	20231024	4.96	N	192250	100	70 억		650121	N	N	0	N	00	N
162	20240401	160727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1375	18	2	1.33	3570420079	2617426	60.83	1341	1381	1341	1764	950	1357	1364.09	0.88	0	11297	1441	1399	1378	1336	1315	1388	1325	71	407	100	1000	1	1	70671257	972	21.48	1.08	12	3.70	64.00	1268.00	1736	20230329	-20.79	1177	20231024	16.82	1736	-20.79	20240327	1239	10.98	20240325	1736	-20.79	20240327	1177	16.82	20231024	5.01	N	192250	100	70 억		622193	N	N	0	N	00	N
163	20240401	150729	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1365	8	2	0.59	3372551455	2473075	57.47	1341	1381	1341	1764	950	1357	1363.72	0.88	0	7086	1441	1399	1378	1336	1315	1388	1325	71	407	100	1000	1	1	70671257	965	21.33	1.08	12	3.50	64.00	1268.00	1736	20230329	-21.37	1177	20231024	15.97	1736	-21.37	20240327	1239	10.17	20240325	1736	-21.37	20240327	1177	15.97	20231024	5.01	N	192250	100	70 억		622193	N	N	0	N	00	N
164	20240401	140723	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1359	2	2	0.15	3120804748	2288157	53.17	1341	1381	1341	1764	950	1357	1363.91	0.88	0	-22625	1441	1399	1378	1336	1315	1388	1325	71	407	100	1000	1	1	70671257	960	21.23	1.07	12	3.24	64.00	1268.00	1736	20230329	-21.72	1177	20231024	15.46	1736	-21.72	20240327	1239	9.69	20240325	1736	-21.72	20240327	1177	15.46	20231024	5.01	N	192250	100	70 억		622193	N	N	0	N	00	N
165	20240401	130721	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1365	8	2	0.59	2894179556	2121118	49.29	1341	1381	1341	1764	950	1357	1364.48	0.88	0	-26161	1441	1399	1378	1336	1315	1388	1325	71	407	100	1000	1	1	70671257	965	21.33	1.08	12	3.00	64.00	1268.00	1736	20230329	-21.37	1177	20231024	15.97	1736	-21.37	20240327	1239	10.17	20240325	1736	-21.37	20240327	1177	15.97	20231024	5.01	N	192250	100	70 억		622193	N	N	0	N	00	N
166	20240401	120728	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1360	3	2	0.22	2773347661	2032240	47.23	1341	1381	1341	1764	950	1357	1364.70	0.88	0	-41659	1441	1399	1378	1336	1315	1388	1325	71	407	100	1000	1	1	70671257	961	21.25	1.07	12	2.88	64.00	1268.00	1736	20230329	-21.66	1177	20231024	15.55	1736	-21.66	20240327	1239	9.77	20240325	1736	-21.66	20240327	1177	15.55	20231024	5.01	N	192250	100	70 억		622193	N	N	0	N	00	N
167	20240401	110727	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1368	11	2	0.81	2544729807	1864285	43.32	1341	1381	1341	1764	950	1357	1365.02	0.88	0	-27891	1441	1399	1378	1336	1315	1388	1325	71	407	100	1000	1	1	70671257	967	21.38	1.08	12	2.64	64.00	1268.00	1736	20230329	-21.20	1177	20231024	16.23	1736	-21.20	20240327	1239	10.41	20240325	1736	-21.20	20240327	1177	16.23	20231024	5.01	N	192250	100	70 억		622193	N	N	0	N	00	N
168	20240401	100723	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1374	17	2	1.25	2054212183	1506109	35.00	1341	1378	1341	1764	950	1357	1363.95	0.88	0	-42570	1441	1399	1378	1336	1315	1388	1325	71	407	100	1000	1	1	70671257	971	21.47	1.08	12	2.13	64.00	1268.00	1736	20230329	-20.85	1177	20231024	16.74	1736	-20.85	20240327	1239	10.90	20240325	1736	-20.85	20240327	1177	16.74	20231024	5.01	N	192250	100	70 억		622193	N	N	0	N	00	N
169	20240401	090723	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1354	-3	5	-0.22	554951814	411292	9.56	1341	1369	1341	1764	950	1357	1349.18	0.88	0	-23030	1441	1399	1378	1336	1315	1388	1325	71	407	100	1000	1	1	70671257	957	21.16	1.07	12	0.58	64.00	1268.00	1736	20230329	-22.00	1177	20231024	15.04	1736	-22.00	20240327	1239	9.28	20240325	1736	-22.00	20240327	1177	15.04	20231024	5.01	N	192250	100	70 억		622193	N	N	0	N	00	N