KissMeData/304100/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	161152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	550	2	2.30	3690887050	151336	162.40	24000	24700	24000	31050	16750	23900	24388.59	0.89	0	-408	24600	24250	23650	23300	22700	24425	23475	60	7150	500	16730	50	1	12093808	2957	-31.43	4.05	12	1.25	-778.00	6033.00	49350	20230906	-50.46	20350	20230707	20.15	35900	-31.89	20240108	21550	13.46	20240422	49350	-50.46	20230906	20350	20.15	20230707	1.70	N	304100	500	60 억		107339	N	N	0	N	00	N
3	20240430	151202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	500	2	2.09	3505934850	143763	154.28	24000	24700	24000	31050	16750	23900	24386.91	0.89	0	1612	24600	24250	23650	23300	22700	24425	23475	60	7150	500	16730	50	1	12093808	2951	-31.36	4.04	12	1.19	-778.00	6033.00	49350	20230906	-50.56	20350	20230707	19.90	35900	-32.03	20240108	21550	13.23	20240422	49350	-50.56	20230906	20350	19.90	20230707	1.70	N	304100	500	60 억		107339	N	N	0	N	00	N
4	20240430	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	550	2	2.30	2997739050	122868	131.85	24000	24700	24000	31050	16750	23900	24398.05	0.89	0	6874	24600	24250	23650	23300	22700	24425	23475	60	7150	500	16730	50	1	12093808	2957	-31.43	4.05	12	1.02	-778.00	6033.00	49350	20230906	-50.46	20350	20230707	20.15	35900	-31.89	20240108	21550	13.46	20240422	49350	-50.46	20230906	20350	20.15	20230707	1.70	N	304100	500	60 억		107339	N	N	0	N	00	N
5	20240430	131204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	600	2	2.51	2744104000	112498	120.73	24000	24700	24000	31050	16750	23900	24392.47	0.89	0	8721	24600	24250	23650	23300	22700	24425	23475	60	7150	500	16730	50	1	12093808	2963	-31.49	4.06	12	0.93	-778.00	6033.00	49350	20230906	-50.35	20350	20230707	20.39	35900	-31.75	20240108	21550	13.69	20240422	49350	-50.35	20230906	20350	20.39	20230707	1.70	N	304100	500	60 억		107339	N	N	0	N	00	N
6	20240430	121201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	450	2	1.88	2011507450	82652	88.70	24000	24500	24000	31050	16750	23900	24337.07	0.89	0	2316	24600	24250	23650	23300	22700	24425	23475	60	7150	500	16730	50	1	12093808	2945	-31.30	4.04	12	0.68	-778.00	6033.00	49350	20230906	-50.66	20350	20230707	19.66	35900	-32.17	20240108	21550	12.99	20240422	49350	-50.66	20230906	20350	19.66	20230707	1.70	N	304100	500	60 억		107339	N	N	0	N	00	N
7	20240430	111156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	500	2	2.09	1799421100	73955	79.36	24000	24500	24000	31050	16750	23900	24331.30	0.89	0	2914	24600	24250	23650	23300	22700	24425	23475	60	7150	500	16730	50	1	12093808	2951	-31.36	4.04	12	0.61	-778.00	6033.00	49350	20230906	-50.56	20350	20230707	19.90	35900	-32.03	20240108	21550	13.23	20240422	49350	-50.56	20230906	20350	19.90	20230707	1.70	N	304100	500	60 억		107339	N	N	0	N	00	N
8	20240430	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	350	2	1.46	1454400150	59778	64.15	24000	24500	24000	31050	16750	23900	24330.02	0.89	0	-2557	24600	24250	23650	23300	22700	24425	23475	60	7150	500	16730	50	1	12093808	2933	-31.17	4.02	12	0.49	-778.00	6033.00	49350	20230906	-50.86	20350	20230707	19.16	35900	-32.45	20240108	21550	12.53	20240422	49350	-50.86	20230906	20350	19.16	20230707	1.70	N	304100	500	60 억		107339	N	N	0	N	00	N
9	20240430	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	450	2	1.88	634878800	26122	28.03	24000	24500	24000	31050	16750	23900	24304.37	0.89	0	-1297	24600	24250	23650	23300	22700	24425	23475	60	7150	500	16730	50	1	12093808	2945	-31.30	4.04	12	0.22	-778.00	6033.00	49350	20230906	-50.66	20350	20230707	19.66	35900	-32.17	20240108	21550	12.99	20240422	49350	-50.66	20230906	20350	19.66	20230707	1.70	N	304100	500	60 억		107339	N	N	0	N	00	N
10	20240429	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	950	2	4.14	2195168350	92672	131.13	23300	24000	23050	29800	16100	22950	23687.24	0.74	0	17586	24216	23582	23216	22582	22216	23400	22400	60	6850	500	16060	50	1	12093808	2890	-30.72	3.96	12	0.77	-778.00	6033.00	49350	20230906	-51.57	20350	20230707	17.44	35900	-33.43	20240108	21550	10.90	20240422	49350	-51.57	20230906	20350	17.44	20230707	1.69	N	304100	500	60 억		89888	N	N	0	N	00	N
11	20240429	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	950	2	4.14	1956379950	82685	116.99	23300	24000	23050	29800	16100	22950	23660.64	0.74	0	12090	24216	23582	23216	22582	22216	23400	22400	60	6850	500	16060	50	1	12093808	2890	-30.72	3.96	12	0.68	-778.00	6033.00	49350	20230906	-51.57	20350	20230707	17.44	35900	-33.43	20240108	21550	10.90	20240422	49350	-51.57	20230906	20350	17.44	20230707	1.69	N	304100	500	60 억		89888	N	N	0	N	00	N
12	20240429	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	900	2	3.92	1686069250	71349	100.96	23300	24000	23050	29800	16100	22950	23631.29	0.74	0	9734	24216	23582	23216	22582	22216	23400	22400	60	6850	500	16060	50	1	12093808	2884	-30.66	3.95	12	0.59	-778.00	6033.00	49350	20230906	-51.67	20350	20230707	17.20	35900	-33.57	20240108	21550	10.67	20240422	49350	-51.67	20230906	20350	17.20	20230707	1.69	N	304100	500	60 억		89888	N	N	0	N	00	N
13	20240429	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	800	2	3.49	1547227650	65504	92.68	23300	24000	23050	29800	16100	22950	23620.35	0.74	0	7433	24216	23582	23216	22582	22216	23400	22400	60	6850	500	16060	50	1	12093808	2872	-30.53	3.94	12	0.54	-778.00	6033.00	49350	20230906	-51.87	20350	20230707	16.71	35900	-33.84	20240108	21550	10.21	20240422	49350	-51.87	20230906	20350	16.71	20230707	1.69	N	304100	500	60 억		89888	N	N	0	N	00	N
14	20240429	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	850	2	3.70	1389587800	58869	83.30	23300	24000	23050	29800	16100	22950	23604.75	0.74	0	4844	24216	23582	23216	22582	22216	23400	22400	60	6850	500	16060	50	1	12093808	2878	-30.59	3.94	12	0.49	-778.00	6033.00	49350	20230906	-51.77	20350	20230707	16.95	35900	-33.70	20240108	21550	10.44	20240422	49350	-51.77	20230906	20350	16.95	20230707	1.69	N	304100	500	60 억		89888	N	N	0	N	00	N
15	20240429	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	800	2	3.49	1269292600	53800	76.12	23300	24000	23050	29800	16100	22950	23592.80	0.74	0	3150	24216	23582	23216	22582	22216	23400	22400	60	6850	500	16060	50	1	12093808	2872	-30.53	3.94	12	0.44	-778.00	6033.00	49350	20230906	-51.87	20350	20230707	16.71	35900	-33.84	20240108	21550	10.21	20240422	49350	-51.87	20230906	20350	16.71	20230707	1.69	N	304100	500	60 억		89888	N	N	0	N	00	N
16	20240429	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	650	2	2.83	587689650	25164	35.61	23300	23600	23050	29800	16100	22950	23354.38	0.74	0	1236	24216	23582	23216	22582	22216	23400	22400	60	6850	500	16060	50	1	12093808	2854	-30.33	3.91	12	0.21	-778.00	6033.00	49350	20230906	-52.18	20350	20230707	15.97	35900	-34.26	20240108	21550	9.51	20240422	49350	-52.18	20230906	20350	15.97	20230707	1.69	N	304100	500	60 억		89888	N	N	0	N	00	N
17	20240429	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	350	2	1.53	131545150	5669	8.02	23300	23450	23050	29800	16100	22950	23204.30	0.74	0	349	24216	23582	23216	22582	22216	23400	22400	60	6850	500	16060	50	1	12093808	2818	-29.95	3.86	12	0.05	-778.00	6033.00	49350	20230906	-52.79	20350	20230707	14.50	35900	-35.10	20240108	21550	8.12	20240422	49350	-52.79	20230906	20350	14.50	20230707	1.69	N	304100	500	60 억		89888	N	N	0	N	00	N
18	20240426	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-300	5	-1.29	1616748650	69968	106.24	23550	23850	22850	30200	16300	23250	23107.27	0.78	0	-4770	23950	23600	23350	23000	22750	23475	22875	60	6950	500	16270	50	1	12093808	2776	-29.50	3.80	12	0.58	-778.00	6033.00	49350	20230906	-53.50	20350	20230707	12.78	35900	-36.07	20240108	21550	6.50	20240422	49350	-53.50	20230906	20350	12.78	20230707	1.73	N	304100	500	60 억		94321	N	N	187	N	00	N
19	20240426	151151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-250	5	-1.08	1468112600	63498	96.41	23550	23850	22850	30200	16300	23250	23120.61	0.78	0	-4446	23950	23600	23350	23000	22750	23475	22875	60	6950	500	16270	50	1	12093808	2782	-29.56	3.81	12	0.53	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	21550	6.73	20240422	49350	-53.39	20230906	20350	13.02	20230707	1.73	N	304100	500	60 억		94321	N	N	187	N	00	N
20	20240426	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-250	5	-1.08	1235120300	53360	81.02	23550	23850	22850	30200	16300	23250	23146.93	0.78	0	-4420	23950	23600	23350	23000	22750	23475	22875	60	6950	500	16270	50	1	12093808	2782	-29.56	3.81	12	0.44	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	21550	6.73	20240422	49350	-53.39	20230906	20350	13.02	20230707	1.73	N	304100	500	60 억		94321	N	N	187	N	00	N
21	20240426	131151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-250	5	-1.08	1128023850	48695	73.94	23550	23850	22850	30200	16300	23250	23165.09	0.78	0	-4343	23950	23600	23350	23000	22750	23475	22875	60	6950	500	16270	50	1	12093808	2782	-29.56	3.81	12	0.40	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	21550	6.73	20240422	49350	-53.39	20230906	20350	13.02	20230707	1.73	N	304100	500	60 억		94321	N	N	187	N	00	N
22	20240426	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-250	5	-1.08	1026766550	44295	67.26	23550	23850	22850	30200	16300	23250	23180.19	0.78	0	-4054	23950	23600	23350	23000	22750	23475	22875	60	6950	500	16270	50	1	12093808	2782	-29.56	3.81	12	0.37	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	21550	6.73	20240422	49350	-53.39	20230906	20350	13.02	20230707	1.73	N	304100	500	60 억		94321	N	N	187	N	00	N
23	20240426	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-250	5	-1.08	915147250	39444	59.89	23550	23850	22850	30200	16300	23250	23201.18	0.78	0	-3910	23950	23600	23350	23000	22750	23475	22875	60	6950	500	16270	50	1	12093808	2782	-29.56	3.81	12	0.33	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	21550	6.73	20240422	49350	-53.39	20230906	20350	13.02	20230707	1.73	N	304100	500	60 억		94321	N	N	187	N	00	N
24	20240426	101148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-150	5	-0.65	556827850	23851	36.21	23550	23850	23100	30200	16300	23250	23346.10	0.78	0	-2994	23950	23600	23350	23000	22750	23475	22875	60	6950	500	16270	50	1	12093808	2794	-29.69	3.83	12	0.20	-778.00	6033.00	49350	20230906	-53.19	20350	20230707	13.51	35900	-35.65	20240108	21550	7.19	20240422	49350	-53.19	20230906	20350	13.51	20230707	1.73	N	304100	500	60 억		94321	N	N	187	N	00	N
25	20240426	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	200	2	0.86	147092800	6231	9.46	23550	23850	23400	30200	16300	23250	23606.61	0.78	0	-397	23950	23600	23350	23000	22750	23475	22875	60	6950	500	16270	50	1	12093808	2836	-30.14	3.89	12	0.05	-778.00	6033.00	49350	20230906	-52.48	20350	20230707	15.23	35900	-34.68	20240108	21550	8.82	20240422	49350	-52.48	20230906	20350	15.23	20230707	1.73	N	304100	500	60 억		94321	N	N	187	N	00	N
26	20240425	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	-500	5	-2.11	1508920950	64515	55.17	23400	23700	23100	30850	16650	23750	23388.62	0.83	0	-5781	24783	24266	23383	22866	21983	24525	23125	60	7100	500	16620	50	1	12093808	2812	-29.88	3.85	12	0.53	-778.00	6033.00	49350	20230906	-52.89	20350	20230707	14.25	35900	-35.24	20240108	21550	7.89	20240422	49350	-52.89	20230906	20350	14.25	20230707	1.75	N	304100	500	60 억		100151	N	N	187	N	00	N
27	20240425	151147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	-500	5	-2.11	1369169500	58502	50.03	23400	23700	23100	30850	16650	23750	23403.65	0.83	0	-5312	24783	24266	23383	22866	21983	24525	23125	60	7100	500	16620	50	1	12093808	2812	-29.88	3.85	12	0.48	-778.00	6033.00	49350	20230906	-52.89	20350	20230707	14.25	35900	-35.24	20240108	21550	7.89	20240422	49350	-52.89	20230906	20350	14.25	20230707	1.75	N	304100	500	60 억		100151	N	N	1	N	00	N
28	20240425	141144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-350	5	-1.47	1230521500	52547	44.94	23400	23700	23100	30850	16650	23750	23417.38	0.83	0	-5074	24783	24266	23383	22866	21983	24525	23125	60	7100	500	16620	50	1	12093808	2830	-30.08	3.88	12	0.43	-778.00	6033.00	49350	20230906	-52.58	20350	20230707	14.99	35900	-34.82	20240108	21550	8.58	20240422	49350	-52.58	20230906	20350	14.99	20230707	1.75	N	304100	500	60 억		100151	N	N	1	N	00	N
29	20240425	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-300	5	-1.26	1086689100	46396	39.68	23400	23700	23100	30850	16650	23750	23421.86	0.83	0	-3964	24783	24266	23383	22866	21983	24525	23125	60	7100	500	16620	50	1	12093808	2836	-30.14	3.89	12	0.38	-778.00	6033.00	49350	20230906	-52.48	20350	20230707	15.23	35900	-34.68	20240108	21550	8.82	20240422	49350	-52.48	20230906	20350	15.23	20230707	1.75	N	304100	500	60 억		100151	N	N	1	N	00	N
30	20240425	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-350	5	-1.47	939658350	40112	34.30	23400	23700	23100	30850	16650	23750	23425.66	0.83	0	-1528	24783	24266	23383	22866	21983	24525	23125	60	7100	500	16620	50	1	12093808	2830	-30.08	3.88	12	0.33	-778.00	6033.00	49350	20230906	-52.58	20350	20230707	14.99	35900	-34.82	20240108	21550	8.58	20240422	49350	-52.58	20230906	20350	14.99	20230707	1.75	N	304100	500	60 억		100151	N	N	1	N	00	N
31	20240425	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-300	5	-1.26	792954500	33846	28.94	23400	23700	23100	30850	16650	23750	23428.06	0.83	0	-1978	24783	24266	23383	22866	21983	24525	23125	60	7100	500	16620	50	1	12093808	2836	-30.14	3.89	12	0.28	-778.00	6033.00	49350	20230906	-52.48	20350	20230707	15.23	35900	-34.68	20240108	21550	8.82	20240422	49350	-52.48	20230906	20350	15.23	20230707	1.75	N	304100	500	60 억		100151	N	N	1	N	00	N
32	20240425	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-150	5	-0.63	585087900	24980	21.36	23400	23700	23100	30850	16650	23750	23421.91	0.83	0	-2365	24783	24266	23383	22866	21983	24525	23125	60	7100	500	16620	50	1	12093808	2854	-30.33	3.91	12	0.21	-778.00	6033.00	49350	20230906	-52.18	20350	20230707	15.97	35900	-34.26	20240108	21550	9.51	20240422	49350	-52.18	20230906	20350	15.97	20230707	1.75	N	304100	500	60 억		100151	N	N	1	N	00	N
33	20240425	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-250	5	-1.05	234547000	10018	8.57	23400	23650	23100	30850	16650	23750	23411.68	0.83	0	-2090	24783	24266	23383	22866	21983	24525	23125	60	7100	500	16620	50	1	12093808	2842	-30.21	3.90	12	0.08	-778.00	6033.00	49350	20230906	-52.38	20350	20230707	15.48	35900	-34.54	20240108	21550	9.05	20240422	49350	-52.38	20230906	20350	15.48	20230707	1.75	N	304100	500	60 억		100151	N	N	1	N	00	N
34	20240424	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	1050	2	4.63	2716827300	115968	120.82	23000	23900	22500	29500	15900	22700	23427.23	0.67	0	17846	23200	22950	22750	22500	22300	23075	22625	60	6800	500	15890	50	1	12093808	2872	-30.53	3.94	12	0.96	-778.00	6033.00	49350	20230906	-51.87	20350	20230707	16.71	35900	-33.84	20240108	21550	10.21	20240422	49350	-51.87	20230906	20350	16.71	20230707	1.73	N	304100	500	60 억		81525	N	N	1	N	00	N
35	20240424	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	950	2	4.19	2627078700	112184	116.88	23000	23900	22500	29500	15900	22700	23417.59	0.67	0	17266	23200	22950	22750	22500	22300	23075	22625	60	6800	500	15890	50	1	12093808	2860	-30.40	3.92	12	0.93	-778.00	6033.00	49350	20230906	-52.08	20350	20230707	16.22	35900	-34.12	20240108	21550	9.74	20240422	49350	-52.08	20230906	20350	16.22	20230707	1.73	N	304100	500	60 억		81525	N	N	344	N	00	N
36	20240424	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	1000	2	4.41	2409473100	102979	107.29	23000	23900	22500	29500	15900	22700	23397.71	0.67	0	16848	23200	22950	22750	22500	22300	23075	22625	60	6800	500	15890	50	1	12093808	2866	-30.46	3.93	12	0.85	-778.00	6033.00	49350	20230906	-51.98	20350	20230707	16.46	35900	-33.98	20240108	21550	9.98	20240422	49350	-51.98	20230906	20350	16.46	20230707	1.73	N	304100	500	60 억		81525	N	N	344	N	00	N
37	20240424	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	900	2	3.96	1919444250	82340	85.79	23000	23700	22500	29500	15900	22700	23311.20	0.67	0	13605	23200	22950	22750	22500	22300	23075	22625	60	6800	500	15890	50	1	12093808	2854	-30.33	3.91	12	0.68	-778.00	6033.00	49350	20230906	-52.18	20350	20230707	15.97	35900	-34.26	20240108	21550	9.51	20240422	49350	-52.18	20230906	20350	15.97	20230707	1.73	N	304100	500	60 억		81525	N	N	344	N	00	N
38	20240424	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	900	2	3.96	1648429250	70851	73.82	23000	23700	22500	29500	15900	22700	23266.14	0.67	0	9316	23200	22950	22750	22500	22300	23075	22625	60	6800	500	15890	50	1	12093808	2854	-30.33	3.91	12	0.59	-778.00	6033.00	49350	20230906	-52.18	20350	20230707	15.97	35900	-34.26	20240108	21550	9.51	20240422	49350	-52.18	20230906	20350	15.97	20230707	1.73	N	304100	500	60 억		81525	N	N	344	N	00	N
39	20240424	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	500	2	2.20	1026484700	44374	46.23	23000	23350	22500	29500	15900	22700	23132.57	0.67	0	5066	23200	22950	22750	22500	22300	23075	22625	60	6800	500	15890	50	1	12093808	2806	-29.82	3.85	12	0.37	-778.00	6033.00	49350	20230906	-52.99	20350	20230707	14.00	35900	-35.38	20240108	21550	7.66	20240422	49350	-52.99	20230906	20350	14.00	20230707	1.73	N	304100	500	60 억		81525	N	N	344	N	00	N
40	20240424	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	450	2	1.98	747656500	32352	33.71	23000	23350	22500	29500	15900	22700	23110.06	0.67	0	1828	23200	22950	22750	22500	22300	23075	22625	60	6800	500	15890	50	1	12093808	2800	-29.76	3.84	12	0.27	-778.00	6033.00	49350	20230906	-53.09	20350	20230707	13.76	35900	-35.52	20240108	21550	7.42	20240422	49350	-53.09	20230906	20350	13.76	20230707	1.73	N	304100	500	60 억		81525	N	N	344	N	00	N
41	20240424	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	250	2	1.10	205048300	8968	9.34	23000	23100	22500	29500	15900	22700	22864.44	0.67	0	626	23200	22950	22750	22500	22300	23075	22625	60	6800	500	15890	50	1	12093808	2776	-29.50	3.80	12	0.07	-778.00	6033.00	49350	20230906	-53.50	20350	20230707	12.78	35900	-36.07	20240108	21550	6.50	20240422	49350	-53.50	20230906	20350	12.78	20230707	1.73	N	304100	500	60 억		81525	N	N	344	N	00	N
42	20240423	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	450	2	2.02	2141023400	94207	26.69	22550	23000	22550	28900	15600	22250	22726.82	0.76	0	-10667	24650	23450	22500	21300	20350	22975	20825	60	6650	500	15570	50	1	12093808	2745	-29.18	3.76	12	0.78	-778.00	6033.00	49350	20230906	-54.00	20350	20230707	11.55	35900	-36.77	20240108	21550	5.34	20240422	49350	-54.00	20230906	20350	11.55	20230707	1.73	N	304100	500	60 억		92174	N	N	344	N	00	N
43	20240423	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	450	2	2.02	2056944350	90495	25.64	22550	23000	22550	28900	15600	22250	22729.92	0.76	0	-11102	24650	23450	22500	21300	20350	22975	20825	60	6650	500	15570	50	1	12093808	2745	-29.18	3.76	12	0.75	-778.00	6033.00	49350	20230906	-54.00	20350	20230707	11.55	35900	-36.77	20240108	21550	5.34	20240422	49350	-54.00	20230906	20350	11.55	20230707	1.73	N	304100	500	60 억		92174	N	N	55	N	00	N
44	20240423	141133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	550	2	2.47	1835266250	80738	22.87	22550	23000	22550	28900	15600	22250	22731.13	0.76	0	-9560	24650	23450	22500	21300	20350	22975	20825	60	6650	500	15570	50	1	12093808	2757	-29.31	3.78	12	0.67	-778.00	6033.00	49350	20230906	-53.80	20350	20230707	12.04	35900	-36.49	20240108	21550	5.80	20240422	49350	-53.80	20230906	20350	12.04	20230707	1.73	N	304100	500	60 억		92174	N	N	55	N	00	N
45	20240423	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	550	2	2.47	1707086250	75100	21.28	22550	23000	22550	28900	15600	22250	22730.84	0.76	0	-9699	24650	23450	22500	21300	20350	22975	20825	60	6650	500	15570	50	1	12093808	2757	-29.31	3.78	12	0.62	-778.00	6033.00	49350	20230906	-53.80	20350	20230707	12.04	35900	-36.49	20240108	21550	5.80	20240422	49350	-53.80	20230906	20350	12.04	20230707	1.73	N	304100	500	60 억		92174	N	N	55	N	00	N
46	20240423	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	450	2	2.02	1568857100	69037	19.56	22550	23000	22550	28900	15600	22250	22724.87	0.76	0	-10545	24650	23450	22500	21300	20350	22975	20825	60	6650	500	15570	50	1	12093808	2745	-29.18	3.76	12	0.57	-778.00	6033.00	49350	20230906	-54.00	20350	20230707	11.55	35900	-36.77	20240108	21550	5.34	20240422	49350	-54.00	20230906	20350	11.55	20230707	1.73	N	304100	500	60 억		92174	N	N	55	N	00	N
47	20240423	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	400	2	1.80	1429767650	62904	17.82	22550	23000	22550	28900	15600	22250	22729.36	0.76	0	-11445	24650	23450	22500	21300	20350	22975	20825	60	6650	500	15570	50	1	12093808	2739	-29.11	3.75	12	0.52	-778.00	6033.00	49350	20230906	-54.10	20350	20230707	11.30	35900	-36.91	20240108	21550	5.10	20240422	49350	-54.10	20230906	20350	11.30	20230707	1.73	N	304100	500	60 억		92174	N	N	55	N	00	N
48	20240423	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	400	2	1.80	1122702600	49359	13.98	22550	23000	22550	28900	15600	22250	22745.65	0.76	0	-7547	24650	23450	22500	21300	20350	22975	20825	60	6650	500	15570	50	1	12093808	2739	-29.11	3.75	12	0.41	-778.00	6033.00	49350	20230906	-54.10	20350	20230707	11.30	35900	-36.91	20240108	21550	5.10	20240422	49350	-54.10	20230906	20350	11.30	20230707	1.73	N	304100	500	60 억		92174	N	N	55	N	00	N
49	20240423	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	550	2	2.47	573384900	25206	7.14	22550	22900	22550	28900	15600	22250	22747.95	0.76	0	-2147	24650	23450	22500	21300	20350	22975	20825	60	6650	500	15570	50	1	12093808	2757	-29.31	3.78	12	0.21	-778.00	6033.00	49350	20230906	-53.80	20350	20230707	12.04	35900	-36.49	20240108	21550	5.80	20240422	49350	-53.80	20230906	20350	12.04	20230707	1.73	N	304100	500	60 억		92174	N	N	55	N	00	N
50	20240422	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	-1250	5	-5.32	7797511600	347606	295.47	23150	23700	21550	30550	16450	23500	22433.22	0.53	0	30731	25100	24300	23500	22700	21900	23900	22300	60	7050	500	16450	50	1	12093808	2691	-28.60	3.69	12	2.87	-778.00	6033.00	49350	20230906	-54.91	20350	20230707	9.34	35900	-38.02	20240108	21550	3.25	20240422	49350	-54.91	20230906	20350	9.34	20230707	1.80	N	304100	500	60 억		64230	N	N	55	N	00	N
51	20240422	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-1100	5	-4.68	7404982550	330001	280.50	23150	23700	21550	30550	16450	23500	22439.27	0.53	0	34465	25100	24300	23500	22700	21900	23900	22300	60	7050	500	16450	50	1	12093808	2709	-28.79	3.71	12	2.73	-778.00	6033.00	49350	20230906	-54.61	20350	20230707	10.07	35900	-37.60	20240108	21550	3.94	20240422	49350	-54.61	20230906	20350	10.07	20230707	1.80	N	304100	500	60 억		64230	N	N	123	N	00	N
52	20240422	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-1300	5	-5.53	3932948550	172150	146.33	23150	23700	21650	30550	16450	23500	22846.05	0.53	0	15596	25100	24300	23500	22700	21900	23900	22300	60	7050	500	16450	50	1	12093808	2685	-28.53	3.68	12	1.42	-778.00	6033.00	49350	20230906	-55.02	20350	20230707	9.09	35900	-38.16	20240108	21650	2.54	20240422	49350	-55.02	20230906	20350	9.09	20230707	1.80	N	304100	500	60 억		64230	N	N	123	N	00	N
53	20240422	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	200	2	0.85	969298100	41652	35.40	23150	23700	22900	30550	16450	23500	23271.33	0.53	0	-332	25100	24300	23500	22700	21900	23900	22300	60	7050	500	16450	50	1	12093808	2866	-30.46	3.93	12	0.34	-778.00	6033.00	49350	20230906	-51.98	20350	20230707	16.46	35900	-33.98	20240108	22600	4.87	20240417	49350	-51.98	20230906	20350	16.46	20230707	1.80	N	304100	500	60 억		64230	N	N	123	N	00	N
54	20240422	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-200	5	-0.85	728869350	31415	26.70	23150	23500	22900	30550	16450	23500	23201.30	0.53	0	-2176	25100	24300	23500	22700	21900	23900	22300	60	7050	500	16450	50	1	12093808	2818	-29.95	3.86	12	0.26	-778.00	6033.00	49350	20230906	-52.79	20350	20230707	14.50	35900	-35.10	20240108	22600	3.10	20240417	49350	-52.79	20230906	20350	14.50	20230707	1.80	N	304100	500	60 억		64230	N	N	123	N	00	N
55	20240422	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	-250	5	-1.06	631569200	27227	23.14	23150	23500	22900	30550	16450	23500	23196.41	0.53	0	-1470	25100	24300	23500	22700	21900	23900	22300	60	7050	500	16450	50	1	12093808	2812	-29.88	3.85	12	0.23	-778.00	6033.00	49350	20230906	-52.89	20350	20230707	14.25	35900	-35.24	20240108	22600	2.88	20240417	49350	-52.89	20230906	20350	14.25	20230707	1.80	N	304100	500	60 억		64230	N	N	123	N	00	N
56	20240422	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-150	5	-0.64	520947000	22470	19.10	23150	23500	22900	30550	16450	23500	23184.08	0.53	0	-1655	25100	24300	23500	22700	21900	23900	22300	60	7050	500	16450	50	1	12093808	2824	-30.01	3.87	12	0.19	-778.00	6033.00	49350	20230906	-52.68	20350	20230707	14.74	35900	-34.96	20240108	22600	3.32	20240417	49350	-52.68	20230906	20350	14.74	20230707	1.80	N	304100	500	60 억		64230	N	N	123	N	00	N
57	20240422	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-300	5	-1.28	187127300	8117	6.90	23150	23400	22900	30550	16450	23500	23053.64	0.53	0	-106	25100	24300	23500	22700	21900	23900	22300	60	7050	500	16450	50	1	12093808	2806	-29.82	3.85	12	0.07	-778.00	6033.00	49350	20230906	-52.99	20350	20230707	14.00	35900	-35.38	20240108	22600	2.65	20240417	49350	-52.99	20230906	20350	14.00	20230707	1.80	N	304100	500	60 억		64230	N	N	123	N	00	N
58	20240419	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-250	5	-1.05	2747582650	117276	47.81	23800	24300	22700	30850	16650	23750	23427.99	0.53	0	-107	26350	25050	23850	22550	21350	25700	23200	60	7100	500	16620	50	1	12093808	2842	-30.21	3.90	12	0.97	-778.00	6033.00	49350	20230906	-52.38	20350	20230707	15.48	35900	-34.54	20240108	22600	3.98	20240417	49350	-52.38	20230906	20350	15.48	20230707	1.84	N	304100	500	60 억		64657	N	N	123	N	00	N
59	20240419	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-350	5	-1.47	2625099950	112059	45.68	23800	24300	22700	30850	16650	23750	23425.99	0.53	0	52	26350	25050	23850	22550	21350	25700	23200	60	7100	500	16620	50	1	12093808	2830	-30.08	3.88	12	0.93	-778.00	6033.00	49350	20230906	-52.58	20350	20230707	14.99	35900	-34.82	20240108	22600	3.54	20240417	49350	-52.58	20230906	20350	14.99	20230707	1.84	N	304100	500	60 억		64657	N	N	2	N	00	N
60	20240419	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-200	5	-0.84	2447543650	104474	42.59	23800	24300	22700	30850	16650	23750	23427.23	0.53	0	978	26350	25050	23850	22550	21350	25700	23200	60	7100	500	16620	50	1	12093808	2848	-30.27	3.90	12	0.86	-778.00	6033.00	49350	20230906	-52.28	20350	20230707	15.72	35900	-34.40	20240108	22600	4.20	20240417	49350	-52.28	20230906	20350	15.72	20230707	1.84	N	304100	500	60 억		64657	N	N	2	N	00	N
61	20240419	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-300	5	-1.26	2288663350	97717	39.83	23800	24300	22700	30850	16650	23750	23421.27	0.53	0	1359	26350	25050	23850	22550	21350	25700	23200	60	7100	500	16620	50	1	12093808	2836	-30.14	3.89	12	0.81	-778.00	6033.00	49350	20230906	-52.48	20350	20230707	15.23	35900	-34.68	20240108	22600	3.76	20240417	49350	-52.48	20230906	20350	15.23	20230707	1.84	N	304100	500	60 억		64657	N	N	2	N	00	N
62	20240419	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-750	5	-3.16	2029672700	86547	35.28	23800	24300	22700	30850	16650	23750	23451.61	0.53	0	358	26350	25050	23850	22550	21350	25700	23200	60	7100	500	16620	50	1	12093808	2782	-29.56	3.81	12	0.72	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	22600	1.77	20240417	49350	-53.39	20230906	20350	13.02	20230707	1.84	N	304100	500	60 억		64657	N	N	2	N	00	N
63	20240419	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-550	5	-2.32	1251137900	52655	21.46	23800	24300	23200	30850	16650	23750	23761.05	0.53	0	-1021	26350	25050	23850	22550	21350	25700	23200	60	7100	500	16620	50	1	12093808	2806	-29.82	3.85	12	0.44	-778.00	6033.00	49350	20230906	-52.99	20350	20230707	14.00	35900	-35.38	20240108	22600	2.65	20240417	49350	-52.99	20230906	20350	14.00	20230707	1.84	N	304100	500	60 억		64657	N	N	2	N	00	N
64	20240419	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	550	2	2.32	746693800	31346	12.78	23800	24300	23300	30850	16650	23750	23821.07	0.53	0	-17	26350	25050	23850	22550	21350	25700	23200	60	7100	500	16620	50	1	12093808	2939	-31.23	4.03	12	0.26	-778.00	6033.00	49350	20230906	-50.76	20350	20230707	19.41	35900	-32.31	20240108	22600	7.52	20240417	49350	-50.76	20230906	20350	19.41	20230707	1.84	N	304100	500	60 억		64657	N	N	2	N	00	N
65	20240419	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-200	5	-0.84	172722750	7313	2.98	23800	23900	23500	30850	16650	23750	23618.21	0.53	0	660	26350	25050	23850	22550	21350	25700	23200	60	7100	500	16620	50	1	12093808	2848	-30.27	3.90	12	0.06	-778.00	6033.00	49350	20230906	-52.28	20350	20230707	15.72	35900	-34.40	20240108	22600	4.20	20240417	49350	-52.28	20230906	20350	15.72	20230707	1.84	N	304100	500	60 억		64657	N	N	2	N	00	N
66	20240418	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	800	2	3.49	5939469100	244568	393.49	22900	25150	22650	29800	16100	22950	24287.64	0.45	0	9719	23650	23300	22950	22600	22250	23475	22775	60	6850	500	16060	50	1	12093808	2872	-30.53	3.94	12	2.02	-778.00	6033.00	49350	20230906	-51.87	20350	20230707	16.71	35900	-33.84	20240108	22600	5.09	20240417	49350	-51.87	20230906	20350	16.71	20230707	1.91	N	304100	500	60 억		54877	N	N	2	N	00	N
67	20240418	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	900	2	3.92	5695613900	234315	376.99	22900	25150	22650	29800	16100	22950	24307.51	0.45	0	8173	23650	23300	22950	22600	22250	23475	22775	60	6850	500	16060	50	1	12093808	2884	-30.66	3.95	12	1.94	-778.00	6033.00	49350	20230906	-51.67	20350	20230707	17.20	35900	-33.57	20240108	22600	5.53	20240417	49350	-51.67	20230906	20350	17.20	20230707	1.91	N	304100	500	60 억		54877	N	N	1	N	00	N
68	20240418	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	950	2	4.14	5503202000	226253	364.02	22900	25150	22650	29800	16100	22950	24323.22	0.45	0	7758	23650	23300	22950	22600	22250	23475	22775	60	6850	500	16060	50	1	12093808	2890	-30.72	3.96	12	1.87	-778.00	6033.00	49350	20230906	-51.57	20350	20230707	17.44	35900	-33.43	20240108	22600	5.75	20240417	49350	-51.57	20230906	20350	17.44	20230707	1.91	N	304100	500	60 억		54877	N	N	1	N	00	N
69	20240418	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	850	2	3.70	5252544150	215724	347.08	22900	25150	22650	29800	16100	22950	24348.45	0.45	0	9154	23650	23300	22950	22600	22250	23475	22775	60	6850	500	16060	50	1	12093808	2878	-30.59	3.94	12	1.78	-778.00	6033.00	49350	20230906	-51.77	20350	20230707	16.95	35900	-33.70	20240108	22600	5.31	20240417	49350	-51.77	20230906	20350	16.95	20230707	1.91	N	304100	500	60 억		54877	N	N	1	N	00	N
70	20240418	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	900	2	3.92	5073353500	208211	334.99	22900	25150	22650	29800	16100	22950	24366.40	0.45	0	10502	23650	23300	22950	22600	22250	23475	22775	60	6850	500	16060	50	1	12093808	2884	-30.66	3.95	12	1.72	-778.00	6033.00	49350	20230906	-51.67	20350	20230707	17.20	35900	-33.57	20240108	22600	5.53	20240417	49350	-51.67	20230906	20350	17.20	20230707	1.91	N	304100	500	60 억		54877	N	N	1	N	00	N
71	20240418	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	950	2	4.14	4822120850	197688	318.06	22900	25150	22650	29800	16100	22950	24392.58	0.45	0	12658	23650	23300	22950	22600	22250	23475	22775	60	6850	500	16060	50	1	12093808	2890	-30.72	3.96	12	1.63	-778.00	6033.00	49350	20230906	-51.57	20350	20230707	17.44	35900	-33.43	20240108	22600	5.75	20240417	49350	-51.57	20230906	20350	17.44	20230707	1.91	N	304100	500	60 억		54877	N	N	1	N	00	N
72	20240418	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	1050	2	4.58	4299470500	175895	283.00	22900	25150	22650	29800	16100	22950	24443.39	0.45	0	14526	23650	23300	22950	22600	22250	23475	22775	60	6850	500	16060	50	1	12093808	2903	-30.85	3.98	12	1.45	-778.00	6033.00	49350	20230906	-51.37	20350	20230707	17.94	35900	-33.15	20240108	22600	6.19	20240417	49350	-51.37	20230906	20350	17.94	20230707	1.91	N	304100	500	60 억		54877	N	N	1	N	00	N
73	20240418	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	1700	2	7.41	1975695300	80860	130.10	22900	25150	22650	29800	16100	22950	24433.53	0.45	0	-527	23650	23300	22950	22600	22250	23475	22775	60	6850	500	16060	50	1	12093808	2981	-31.68	4.09	12	0.67	-778.00	6033.00	49350	20230906	-50.05	20350	20230707	21.13	35900	-31.34	20240108	22600	9.07	20240417	49350	-50.05	20230906	20350	21.13	20230707	1.91	N	304100	500	60 억		54877	N	N	1	N	00	N
74	20240417	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	150	2	0.66	1404835000	61120	41.77	22800	23300	22600	29600	16000	22800	22985.38	0.46	0	-775	24266	23532	23166	22432	22066	23350	22250	60	6800	500	15960	50	1	12093808	2776	-29.50	3.80	12	0.51	-778.00	6033.00	49350	20230906	-53.50	20350	20230707	12.78	35900	-36.07	20240108	22600	1.55	20240417	49350	-53.50	20230906	20350	12.78	20230707	1.93	N	304100	500	60 억		55651	N	N	1	N	00	N
75	20240417	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	200	2	0.88	1248767950	54312	37.12	22800	23300	22600	29600	16000	22800	22992.50	0.46	0	-210	24266	23532	23166	22432	22066	23350	22250	60	6800	500	15960	50	1	12093808	2782	-29.56	3.81	12	0.45	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	22600	1.77	20240417	49350	-53.39	20230906	20350	13.02	20230707	1.93	N	304100	500	60 억		55651	N	N	8	N	00	N
76	20240417	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	250	2	1.10	1089952050	47399	32.39	22800	23300	22600	29600	16000	22800	22995.27	0.46	0	880	24266	23532	23166	22432	22066	23350	22250	60	6800	500	15960	50	1	12093808	2788	-29.63	3.82	12	0.39	-778.00	6033.00	49350	20230906	-53.29	20350	20230707	13.27	35900	-35.79	20240108	22600	1.99	20240417	49350	-53.29	20230906	20350	13.27	20230707	1.93	N	304100	500	60 억		55651	N	N	8	N	00	N
77	20240417	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	250	2	1.10	968810350	42144	28.80	22800	23300	22600	29600	16000	22800	22988.12	0.46	0	866	24266	23532	23166	22432	22066	23350	22250	60	6800	500	15960	50	1	12093808	2788	-29.63	3.82	12	0.35	-778.00	6033.00	49350	20230906	-53.29	20350	20230707	13.27	35900	-35.79	20240108	22600	1.99	20240417	49350	-53.29	20230906	20350	13.27	20230707	1.93	N	304100	500	60 억		55651	N	N	8	N	00	N
78	20240417	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	250	2	1.10	855006450	37200	25.42	22800	23300	22600	29600	16000	22800	22984.07	0.46	0	1136	24266	23532	23166	22432	22066	23350	22250	60	6800	500	15960	50	1	12093808	2788	-29.63	3.82	12	0.31	-778.00	6033.00	49350	20230906	-53.29	20350	20230707	13.27	35900	-35.79	20240108	22600	1.99	20240417	49350	-53.29	20230906	20350	13.27	20230707	1.93	N	304100	500	60 억		55651	N	N	8	N	00	N
79	20240417	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	200	2	0.88	749767950	32634	22.30	22800	23300	22600	29600	16000	22800	22975.08	0.46	0	1445	24266	23532	23166	22432	22066	23350	22250	60	6800	500	15960	50	1	12093808	2782	-29.56	3.81	12	0.27	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	22600	1.77	20240417	49350	-53.39	20230906	20350	13.02	20230707	1.93	N	304100	500	60 억		55651	N	N	8	N	00	N
80	20240417	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	350	2	1.54	580482400	25262	17.26	22800	23300	22600	29600	16000	22800	22978.52	0.46	0	1049	24266	23532	23166	22432	22066	23350	22250	60	6800	500	15960	50	1	12093808	2800	-29.76	3.84	12	0.21	-778.00	6033.00	49350	20230906	-53.09	20350	20230707	13.76	35900	-35.52	20240108	22600	2.43	20240417	49350	-53.09	20230906	20350	13.76	20230707	1.93	N	304100	500	60 억		55651	N	N	8	N	00	N
81	20240417	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	200	2	0.88	196019450	8595	5.87	22800	23200	22600	29600	16000	22800	22806.22	0.46	0	2293	24266	23532	23166	22432	22066	23350	22250	60	6800	500	15960	50	1	12093808	2782	-29.56	3.81	12	0.07	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	22600	1.77	20240417	49350	-53.39	20230906	20350	13.02	20230707	1.93	N	304100	500	60 억		55651	N	N	8	N	00	N
82	20240416	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	-1200	5	-5.00	3347601300	144485	107.75	23450	23900	22800	31200	16800	24000	23170.78	0.49	0	-3468	25000	24500	24150	23650	23300	24325	23475	60	7200	500	16800	50	1	12093808	2757	-29.31	3.78	12	1.19	-778.00	6033.00	49350	20230906	-53.80	20350	20230707	12.04	35900	-36.49	20240108	22800	0.00	20240416	49350	-53.80	20230906	20350	12.04	20230707	1.99	N	304100	500	60 억		59557	N	N	8	N	00	N
83	20240416	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-1150	5	-4.79	3201101750	138064	102.96	23450	23900	22800	31200	16800	24000	23185.64	0.49	0	-2821	25000	24500	24150	23650	23300	24325	23475	60	7200	500	16800	50	1	12093808	2763	-29.37	3.79	12	1.14	-778.00	6033.00	49350	20230906	-53.70	20350	20230707	12.29	35900	-36.35	20240108	22800	0.22	20240416	49350	-53.70	20230906	20350	12.29	20230707	1.99	N	304100	500	60 억		59557	N	N	753	N	00	N
84	20240416	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-1100	5	-4.58	2916969850	125632	93.69	23450	23900	22800	31200	16800	24000	23218.37	0.49	0	-2759	25000	24500	24150	23650	23300	24325	23475	60	7200	500	16800	50	1	12093808	2769	-29.43	3.80	12	1.04	-778.00	6033.00	49350	20230906	-53.60	20350	20230707	12.53	35900	-36.21	20240108	22800	0.44	20240416	49350	-53.60	20230906	20350	12.53	20230707	1.99	N	304100	500	60 억		59557	N	N	753	N	00	N
85	20240416	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-950	5	-3.96	2550189800	109594	81.73	23450	23900	22800	31200	16800	24000	23269.43	0.49	0	-2996	25000	24500	24150	23650	23300	24325	23475	60	7200	500	16800	50	1	12093808	2788	-29.63	3.82	12	0.91	-778.00	6033.00	49350	20230906	-53.29	20350	20230707	13.27	35900	-35.79	20240108	22800	1.10	20240416	49350	-53.29	20230906	20350	13.27	20230707	1.99	N	304100	500	60 억		59557	N	N	753	N	00	N
86	20240416	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-900	5	-3.75	2345602200	100703	75.10	23450	23900	22800	31200	16800	24000	23292.28	0.49	0	-2899	25000	24500	24150	23650	23300	24325	23475	60	7200	500	16800	50	1	12093808	2794	-29.69	3.83	12	0.83	-778.00	6033.00	49350	20230906	-53.19	20350	20230707	13.51	35900	-35.65	20240108	22800	1.32	20240416	49350	-53.19	20230906	20350	13.51	20230707	1.99	N	304100	500	60 억		59557	N	N	753	N	00	N
87	20240416	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-950	5	-3.96	1789938050	76483	57.04	23450	23900	23000	31200	16800	24000	23403.08	0.49	0	-2658	25000	24500	24150	23650	23300	24325	23475	60	7200	500	16800	50	1	12093808	2788	-29.63	3.82	12	0.63	-778.00	6033.00	49350	20230906	-53.29	20350	20230707	13.27	35900	-35.79	20240108	23000	0.22	20240416	49350	-53.29	20230906	20350	13.27	20230707	1.99	N	304100	500	60 억		59557	N	N	753	N	00	N
88	20240416	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-500	5	-2.08	907538500	38441	28.67	23450	23900	23450	31200	16800	24000	23608.61	0.49	0	-1724	25000	24500	24150	23650	23300	24325	23475	60	7200	500	16800	50	1	12093808	2842	-30.21	3.90	12	0.32	-778.00	6033.00	49350	20230906	-52.38	20350	20230707	15.48	35900	-34.54	20240108	23350	0.64	20240312	49350	-52.38	20230906	20350	15.48	20230707	1.99	N	304100	500	60 억		59557	N	N	753	N	00	N
89	20240416	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-350	5	-1.46	299606300	12670	9.45	23450	23900	23450	31200	16800	24000	23646.91	0.49	0	115	25000	24500	24150	23650	23300	24325	23475	60	7200	500	16800	50	1	12093808	2860	-30.40	3.92	12	0.10	-778.00	6033.00	49350	20230906	-52.08	20350	20230707	16.22	35900	-34.12	20240108	23350	1.28	20240312	49350	-52.08	20230906	20350	16.22	20230707	1.99	N	304100	500	60 억		59557	N	N	753	N	00	N
90	20240415	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-950	5	-3.81	3174663600	132261	97.02	24650	24650	23800	32400	17500	24950	24002.80	0.60	0	-13261	26250	25600	24950	24300	23650	25925	24625	60	7450	500	17460	50	1	12093808	2903	-30.85	3.98	12	1.09	-778.00	6033.00	49350	20230906	-51.37	20350	20230707	17.94	35900	-33.15	20240108	23350	2.78	20240312	49350	-51.37	20230906	20350	17.94	20230707	2.06	N	304100	500	60 억		72722	N	N	753	N	00	N
91	20240415	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-1000	5	-4.01	3005660350	125216	91.85	24650	24650	23800	32400	17500	24950	24003.55	0.60	0	-12894	26250	25600	24950	24300	23650	25925	24625	60	7450	500	17460	50	1	12093808	2896	-30.78	3.97	12	1.04	-778.00	6033.00	49350	20230906	-51.47	20350	20230707	17.69	35900	-33.29	20240108	23350	2.57	20240312	49350	-51.47	20230906	20350	17.69	20230707	2.06	N	304100	500	60 억		72722	N	N	3	N	00	N
92	20240415	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	-900	5	-3.61	2654194000	110560	81.10	24650	24650	23800	32400	17500	24950	24006.54	0.60	0	-12125	26250	25600	24950	24300	23650	25925	24625	60	7450	500	17460	50	1	12093808	2909	-30.91	3.99	12	0.91	-778.00	6033.00	49350	20230906	-51.27	20350	20230707	18.18	35900	-33.01	20240108	23350	3.00	20240312	49350	-51.27	20230906	20350	18.18	20230707	2.06	N	304100	500	60 억		72722	N	N	3	N	00	N
93	20240415	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-950	5	-3.81	2429629500	101203	74.23	24650	24650	23800	32400	17500	24950	24007.18	0.60	0	-14029	26250	25600	24950	24300	23650	25925	24625	60	7450	500	17460	50	1	12093808	2903	-30.85	3.98	12	0.84	-778.00	6033.00	49350	20230906	-51.37	20350	20230707	17.94	35900	-33.15	20240108	23350	2.78	20240312	49350	-51.37	20230906	20350	17.94	20230707	2.06	N	304100	500	60 억		72722	N	N	3	N	00	N
94	20240415	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-1000	5	-4.01	2034223800	84648	62.09	24650	24650	23850	32400	17500	24950	24031.21	0.60	0	-13460	26250	25600	24950	24300	23650	25925	24625	60	7450	500	17460	50	1	12093808	2896	-30.78	3.97	12	0.70	-778.00	6033.00	49350	20230906	-51.47	20350	20230707	17.69	35900	-33.29	20240108	23350	2.57	20240312	49350	-51.47	20230906	20350	17.69	20230707	2.06	N	304100	500	60 억		72722	N	N	3	N	00	N
95	20240415	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-1000	5	-4.01	1701810700	70760	51.90	24650	24650	23850	32400	17500	24950	24050.04	0.60	0	-7799	26250	25600	24950	24300	23650	25925	24625	60	7450	500	17460	50	1	12093808	2896	-30.78	3.97	12	0.59	-778.00	6033.00	49350	20230906	-51.47	20350	20230707	17.69	35900	-33.29	20240108	23350	2.57	20240312	49350	-51.47	20230906	20350	17.69	20230707	2.06	N	304100	500	60 억		72722	N	N	3	N	00	N
96	20240415	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	-700	5	-2.81	1125365450	46729	34.28	24650	24650	23850	32400	17500	24950	24082.19	0.60	0	-2712	26250	25600	24950	24300	23650	25925	24625	60	7450	500	17460	50	1	12093808	2933	-31.17	4.02	12	0.39	-778.00	6033.00	49350	20230906	-50.86	20350	20230707	19.16	35900	-32.45	20240108	23350	3.85	20240312	49350	-50.86	20230906	20350	19.16	20230707	2.06	N	304100	500	60 억		72722	N	N	3	N	00	N
97	20240415	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	-700	5	-2.81	440729950	18273	13.40	24650	24650	23850	32400	17500	24950	24117.69	0.60	0	846	26250	25600	24950	24300	23650	25925	24625	60	7450	500	17460	50	1	12093808	2933	-31.17	4.02	12	0.15	-778.00	6033.00	49350	20230906	-50.86	20350	20230707	19.16	35900	-32.45	20240108	23350	3.85	20240312	49350	-50.86	20230906	20350	19.16	20230707	2.06	N	304100	500	60 억		72722	N	N	3	N	00	N
98	20240412	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24950	350	2	1.42	3365033250	135252	149.68	24500	25600	24300	31950	17250	24600	24879.66	0.51	0	11041	26166	25382	24566	23782	22966	25775	24175	60	7350	500	17220	50	1	12093808	3017	-32.07	4.14	12	1.12	-778.00	6033.00	49350	20230906	-49.44	20350	20230707	22.60	35900	-30.50	20240108	23350	6.85	20240312	49350	-49.44	20230906	20350	22.60	20230707	2.11	N	304100	500	60 억		61817	N	N	3	N	00	N
99	20240412	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	400	2	1.63	3236434350	130094	143.97	24500	25600	24300	31950	17250	24600	24877.66	0.51	0	12148	26166	25382	24566	23782	22966	25775	24175	60	7350	500	17220	50	1	12093808	3023	-32.13	4.14	12	1.08	-778.00	6033.00	49350	20230906	-49.34	20350	20230707	22.85	35900	-30.36	20240108	23350	7.07	20240312	49350	-49.34	20230906	20350	22.85	20230707	2.11	N	304100	500	60 억		61817	N	N	55	N	00	N
100	20240412	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24950	350	2	1.42	2332001500	94242	104.30	24500	25250	24300	31950	17250	24600	24744.82	0.51	0	9287	26166	25382	24566	23782	22966	25775	24175	60	7350	500	17220	50	1	12093808	3017	-32.07	4.14	12	0.78	-778.00	6033.00	49350	20230906	-49.44	20350	20230707	22.60	35900	-30.50	20240108	23350	6.85	20240312	49350	-49.44	20230906	20350	22.60	20230707	2.11	N	304100	500	60 억		61817	N	N	55	N	00	N
101	20240412	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	50	2	0.20	1996188800	80611	89.21	24500	25250	24300	31950	17250	24600	24763.23	0.51	0	7295	26166	25382	24566	23782	22966	25775	24175	60	7350	500	17220	50	1	12093808	2981	-31.68	4.09	12	0.67	-778.00	6033.00	49350	20230906	-50.05	20350	20230707	21.13	35900	-31.34	20240108	23350	5.57	20240312	49350	-50.05	20230906	20350	21.13	20230707	2.11	N	304100	500	60 억		61817	N	N	55	N	00	N
102	20240412	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	0	3	0.00	1775647600	71676	79.32	24500	25250	24300	31950	17250	24600	24773.25	0.51	0	8475	26166	25382	24566	23782	22966	25775	24175	60	7350	500	17220	50	1	12093808	2975	-31.62	4.08	12	0.59	-778.00	6033.00	49350	20230906	-50.15	20350	20230707	20.88	35900	-31.48	20240108	23350	5.35	20240312	49350	-50.15	20230906	20350	20.88	20230707	2.11	N	304100	500	60 억		61817	N	N	55	N	00	N
103	20240412	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24850	250	2	1.02	1526964750	61616	68.19	24500	25250	24300	31950	17250	24600	24781.95	0.51	0	8994	26166	25382	24566	23782	22966	25775	24175	60	7350	500	17220	50	1	12093808	3005	-31.94	4.12	12	0.51	-778.00	6033.00	49350	20230906	-49.65	20350	20230707	22.11	35900	-30.78	20240108	23350	6.42	20240312	49350	-49.65	20230906	20350	22.11	20230707	2.11	N	304100	500	60 억		61817	N	N	55	N	00	N
104	20240412	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	400	2	1.63	1283132850	51842	57.37	24500	25250	24300	31950	17250	24600	24750.84	0.51	0	11374	26166	25382	24566	23782	22966	25775	24175	60	7350	500	17220	50	1	12093808	3023	-32.13	4.14	12	0.43	-778.00	6033.00	49350	20230906	-49.34	20350	20230707	22.85	35900	-30.36	20240108	23350	7.07	20240312	49350	-49.34	20230906	20350	22.85	20230707	2.11	N	304100	500	60 억		61817	N	N	55	N	00	N
105	20240412	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	-250	5	-1.02	330337900	13460	14.90	24500	24800	24300	31950	17250	24600	24542.19	0.51	0	3390	26166	25382	24566	23782	22966	25775	24175	60	7350	500	17220	50	1	12093808	2945	-31.30	4.04	12	0.11	-778.00	6033.00	49350	20230906	-50.66	20350	20230707	19.66	35900	-32.17	20240108	23350	4.28	20240312	49350	-50.66	20230906	20350	19.66	20230707	2.11	N	304100	500	60 억		61817	N	N	55	N	00	N
106	20240411	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	250	2	1.03	2206435000	89364	114.67	23850	25350	23750	31650	17050	24350	24690.66	0.53	0	-1792	24916	24632	24466	24182	24016	24575	24125	60	7300	500	17040	50	1	12093808	2975	-31.62	4.08	12	0.74	-778.00	6033.00	49350	20230906	-50.15	20350	20230707	20.88	35900	-31.48	20240108	23350	5.35	20240312	49350	-50.15	20230906	20350	20.88	20230707	2.21	N	304100	500	60 억		63610	N	N	55	N	00	N
107	20240411	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	400	2	1.64	2114005600	85614	109.86	23850	25350	23750	31650	17050	24350	24692.29	0.53	0	-2055	24916	24632	24466	24182	24016	24575	24125	60	7300	500	17040	50	1	12093808	2993	-31.81	4.10	12	0.71	-778.00	6033.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	23350	6.00	20240312	49350	-49.85	20230906	20350	21.62	20230707	2.21	N	304100	500	60 억		63610	N	N	4	N	00	N
108	20240411	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	400	2	1.64	1935872150	78418	100.63	23850	25350	23750	31650	17050	24350	24686.58	0.53	0	-1833	24916	24632	24466	24182	24016	24575	24125	60	7300	500	17040	50	1	12093808	2993	-31.81	4.10	12	0.65	-778.00	6033.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	23350	6.00	20240312	49350	-49.85	20230906	20350	21.62	20230707	2.21	N	304100	500	60 억		63610	N	N	4	N	00	N
109	20240411	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	350	2	1.44	1846092200	74787	95.97	23850	25350	23750	31650	17050	24350	24684.67	0.53	0	-1697	24916	24632	24466	24182	24016	24575	24125	60	7300	500	17040	50	1	12093808	2987	-31.75	4.09	12	0.62	-778.00	6033.00	49350	20230906	-49.95	20350	20230707	21.38	35900	-31.20	20240108	23350	5.78	20240312	49350	-49.95	20230906	20350	21.38	20230707	2.21	N	304100	500	60 억		63610	N	N	4	N	00	N
110	20240411	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	400	2	1.64	1704438800	69029	88.58	23850	25350	23750	31650	17050	24350	24691.63	0.53	0	-1653	24916	24632	24466	24182	24016	24575	24125	60	7300	500	17040	50	1	12093808	2993	-31.81	4.10	12	0.57	-778.00	6033.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	23350	6.00	20240312	49350	-49.85	20230906	20350	21.62	20230707	2.21	N	304100	500	60 억		63610	N	N	4	N	00	N
111	20240411	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24950	600	2	2.46	1483852300	60150	77.19	23850	25350	23750	31650	17050	24350	24669.20	0.53	0	-14	24916	24632	24466	24182	24016	24575	24125	60	7300	500	17040	50	1	12093808	3017	-32.07	4.14	12	0.50	-778.00	6033.00	49350	20230906	-49.44	20350	20230707	22.60	35900	-30.50	20240108	23350	6.85	20240312	49350	-49.44	20230906	20350	22.60	20230707	2.21	N	304100	500	60 억		63610	N	N	4	N	00	N
112	20240411	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25350	1000	2	4.11	1024935950	41823	53.67	23850	25350	23750	31650	17050	24350	24506.51	0.53	0	2067	24916	24632	24466	24182	24016	24575	24125	60	7300	500	17040	50	1	12093808	3066	-32.58	4.20	12	0.35	-778.00	6033.00	49350	20230906	-48.63	20350	20230707	24.57	35900	-29.39	20240108	23350	8.57	20240312	49350	-48.63	20230906	20350	24.57	20230707	2.21	N	304100	500	60 억		63610	N	N	4	N	00	N
113	20240411	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-400	5	-1.64	230420850	9646	12.38	23850	24200	23750	31650	17050	24350	23887.71	0.53	0	1897	24916	24632	24466	24182	24016	24575	24125	60	7300	500	17040	50	1	12093808	2896	-30.78	3.97	12	0.08	-778.00	6033.00	49350	20230906	-51.47	20350	20230707	17.69	35900	-33.29	20240108	23350	2.57	20240312	49350	-51.47	20230906	20350	17.69	20230707	2.21	N	304100	500	60 억		63610	N	N	4	N	00	N
114	20240409	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	-50	5	-0.20	1874722650	76619	46.76	24350	24750	24300	31700	17100	24400	24468.46	0.51	0	638	26433	25416	24883	23866	23333	25150	23600	60	7300	500	17080	50	1	12093808	2945	-31.30	4.04	12	0.63	-778.00	6033.00	49350	20230906	-50.66	20350	20230707	19.66	35900	-32.17	20240108	23350	4.28	20240312	49350	-50.66	20230906	20350	19.66	20230707	2.25	N	304100	500	60 억		62032	N	N	4	N	00	N
115	20240409	150947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	50	2	0.20	1676421950	68492	41.80	24350	24750	24300	31700	17100	24400	24476.17	0.51	0	1609	26433	25416	24883	23866	23333	25150	23600	60	7300	500	17080	50	1	12093808	2957	-31.43	4.05	12	0.57	-778.00	6033.00	49350	20230906	-50.46	20350	20230707	20.15	35900	-31.89	20240108	23350	4.71	20240312	49350	-50.46	20230906	20350	20.15	20230707	2.25	N	304100	500	60 억		62032	N	N	145	N	00	N
116	20240409	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	150	2	0.61	1358086950	55448	33.84	24350	24750	24300	31700	17100	24400	24492.98	0.51	0	2353	26433	25416	24883	23866	23333	25150	23600	60	7300	500	17080	50	1	12093808	2969	-31.56	4.07	12	0.46	-778.00	6033.00	49350	20230906	-50.25	20350	20230707	20.64	35900	-31.62	20240108	23350	5.14	20240312	49350	-50.25	20230906	20350	20.64	20230707	2.25	N	304100	500	60 억		62032	N	N	145	N	00	N
117	20240409	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	150	2	0.61	1171629950	47858	29.21	24350	24750	24300	31700	17100	24400	24481.38	0.51	0	1523	26433	25416	24883	23866	23333	25150	23600	60	7300	500	17080	50	1	12093808	2969	-31.56	4.07	12	0.40	-778.00	6033.00	49350	20230906	-50.25	20350	20230707	20.64	35900	-31.62	20240108	23350	5.14	20240312	49350	-50.25	20230906	20350	20.64	20230707	2.25	N	304100	500	60 억		62032	N	N	145	N	00	N
118	20240409	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	0	3	0.00	1006018050	41078	25.07	24350	24750	24300	31700	17100	24400	24490.43	0.51	0	-229	26433	25416	24883	23866	23333	25150	23600	60	7300	500	17080	50	1	12093808	2951	-31.36	4.04	12	0.34	-778.00	6033.00	49350	20230906	-50.56	20350	20230707	19.90	35900	-32.03	20240108	23350	4.50	20240312	49350	-50.56	20230906	20350	19.90	20230707	2.25	N	304100	500	60 억		62032	N	N	145	N	00	N
119	20240409	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	50	2	0.20	770480400	31411	19.17	24350	24750	24300	31700	17100	24400	24529.00	0.51	0	-519	26433	25416	24883	23866	23333	25150	23600	60	7300	500	17080	50	1	12093808	2957	-31.43	4.05	12	0.26	-778.00	6033.00	49350	20230906	-50.46	20350	20230707	20.15	35900	-31.89	20240108	23350	4.71	20240312	49350	-50.46	20230906	20350	20.15	20230707	2.25	N	304100	500	60 억		62032	N	N	145	N	00	N
120	20240409	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	200	2	0.82	479356900	19527	11.92	24350	24750	24300	31700	17100	24400	24548.42	0.51	0	253	26433	25416	24883	23866	23333	25150	23600	60	7300	500	17080	50	1	12093808	2975	-31.62	4.08	12	0.16	-778.00	6033.00	49350	20230906	-50.15	20350	20230707	20.88	35900	-31.48	20240108	23350	5.35	20240312	49350	-50.15	20230906	20350	20.88	20230707	2.25	N	304100	500	60 억		62032	N	N	145	N	00	N
121	20240409	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	0	3	0.00	148259100	6079	3.71	24350	24650	24300	31700	17100	24400	24388.73	0.51	0	832	26433	25416	24883	23866	23333	25150	23600	60	7300	500	17080	50	1	12093808	2951	-31.36	4.04	12	0.05	-778.00	6033.00	49350	20230906	-50.56	20350	20230707	19.90	35900	-32.03	20240108	23350	4.50	20240312	49350	-50.56	20230906	20350	19.90	20230707	2.25	N	304100	500	60 억		62032	N	N	145	N	00	N
122	20240408	160940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	-1250	5	-4.87	3998239900	161772	126.64	25600	25900	24350	33300	18000	25650	24715.65	0.60	0	-10903	26983	26316	25483	24816	23983	26650	25150	60	7650	500	17950	50	1	12093808	2951	-31.36	4.04	12	1.34	-778.00	6033.00	49350	20230906	-50.56	20350	20230707	19.90	35900	-32.03	20240108	23350	4.50	20240312	49350	-50.56	20230906	20350	19.90	20230707	2.30	N	304100	500	60 억		72760	N	N	145	N	00	N
123	20240408	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	-1050	5	-4.09	3622639900	146398	114.61	25600	25900	24350	33300	18000	25650	24745.15	0.60	0	-11081	26983	26316	25483	24816	23983	26650	25150	60	7650	500	17950	50	1	12093808	2975	-31.62	4.08	12	1.21	-778.00	6033.00	49350	20230906	-50.15	20350	20230707	20.88	35900	-31.48	20240108	23350	5.35	20240312	49350	-50.15	20230906	20350	20.88	20230707	2.30	N	304100	500	60 억		72760	N	N	738	N	00	N
124	20240408	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	-1150	5	-4.48	3245875600	131021	102.57	25600	25900	24350	33300	18000	25650	24773.70	0.60	0	-11350	26983	26316	25483	24816	23983	26650	25150	60	7650	500	17950	50	1	12093808	2963	-31.49	4.06	12	1.08	-778.00	6033.00	49350	20230906	-50.35	20350	20230707	20.39	35900	-31.75	20240108	23350	4.93	20240312	49350	-50.35	20230906	20350	20.39	20230707	2.30	N	304100	500	60 억		72760	N	N	738	N	00	N
125	20240408	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	-1100	5	-4.29	2735712050	110210	86.28	25600	25900	24350	33300	18000	25650	24822.72	0.60	0	-11617	26983	26316	25483	24816	23983	26650	25150	60	7650	500	17950	50	1	12093808	2969	-31.56	4.07	12	0.91	-778.00	6033.00	49350	20230906	-50.25	20350	20230707	20.64	35900	-31.62	20240108	23350	5.14	20240312	49350	-50.25	20230906	20350	20.64	20230707	2.30	N	304100	500	60 억		72760	N	N	738	N	00	N
126	20240408	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	-1100	5	-4.29	2440102550	98150	76.84	25600	25900	24350	33300	18000	25650	24860.95	0.60	0	-9731	26983	26316	25483	24816	23983	26650	25150	60	7650	500	17950	50	1	12093808	2969	-31.56	4.07	12	0.81	-778.00	6033.00	49350	20230906	-50.25	20350	20230707	20.64	35900	-31.62	20240108	23350	5.14	20240312	49350	-50.25	20230906	20350	20.64	20230707	2.30	N	304100	500	60 억		72760	N	N	738	N	00	N
127	20240408	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	-950	5	-3.70	1578493700	63045	49.35	25600	25900	24700	33300	18000	25650	25037.57	0.60	0	-6425	26983	26316	25483	24816	23983	26650	25150	60	7650	500	17950	50	1	12093808	2987	-31.75	4.09	12	0.52	-778.00	6033.00	49350	20230906	-49.95	20350	20230707	21.38	35900	-31.20	20240108	23350	5.78	20240312	49350	-49.95	20230906	20350	21.38	20230707	2.30	N	304100	500	60 억		72760	N	N	738	N	00	N
128	20240408	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	-650	5	-2.53	1116092850	44423	34.78	25600	25900	24800	33300	18000	25650	25124.21	0.60	0	-3354	26983	26316	25483	24816	23983	26650	25150	60	7650	500	17950	50	1	12093808	3023	-32.13	4.14	12	0.37	-778.00	6033.00	49350	20230906	-49.34	20350	20230707	22.85	35900	-30.36	20240108	23350	7.07	20240312	49350	-49.34	20230906	20350	22.85	20230707	2.30	N	304100	500	60 억		72760	N	N	738	N	00	N
129	20240408	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25200	-450	5	-1.75	371635350	14644	11.46	25600	25900	25150	33300	18000	25650	25377.99	0.60	0	-2993	26983	26316	25483	24816	23983	26650	25150	60	7650	500	17950	50	1	12093808	3048	-32.39	4.18	12	0.12	-778.00	6033.00	49350	20230906	-48.94	20350	20230707	23.83	35900	-29.81	20240108	23350	7.92	20240312	49350	-48.94	20230906	20350	23.83	20230707	2.30	N	304100	500	60 억		72760	N	N	738	N	00	N
130	20240405	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	400	2	1.58	3181638550	125531	97.08	24700	26150	24650	32800	17700	25250	25344.84	0.54	0	7985	25950	25600	25300	24950	24650	25450	24800	60	7550	500	17670	50	1	12093808	3102	-32.97	4.25	12	1.04	-778.00	6033.00	49350	20230906	-48.02	20350	20230707	26.04	35900	-28.55	20240108	23350	9.85	20240312	49350	-48.02	20230906	20350	26.04	20230707	2.37	N	304100	500	60 억		65164	N	N	738	N	00	N
131	20240405	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25600	350	2	1.39	3099995200	122346	94.62	24700	26150	24650	32800	17700	25250	25337.97	0.54	0	7761	25950	25600	25300	24950	24650	25450	24800	60	7550	500	17670	50	1	12093808	3096	-32.90	4.24	12	1.01	-778.00	6033.00	49350	20230906	-48.13	20350	20230707	25.80	35900	-28.69	20240108	23350	9.64	20240312	49350	-48.13	20230906	20350	25.80	20230707	2.37	N	304100	500	60 억		65164	N	N	0	N	00	N
132	20240405	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25850	600	2	2.38	2782791200	110009	85.08	24700	26150	24650	32800	17700	25250	25296.05	0.54	0	8163	25950	25600	25300	24950	24650	25450	24800	60	7550	500	17670	50	1	12093808	3126	-33.23	4.28	12	0.91	-778.00	6033.00	49350	20230906	-47.62	20350	20230707	27.03	35900	-27.99	20240108	23350	10.71	20240312	49350	-47.62	20230906	20350	27.03	20230707	2.37	N	304100	500	60 억		65164	N	N	0	N	00	N
133	20240405	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25550	300	2	1.19	1974129050	78737	60.89	24700	25750	24650	32800	17700	25250	25072.33	0.54	0	7046	25950	25600	25300	24950	24650	25450	24800	60	7550	500	17670	50	1	12093808	3090	-32.84	4.24	12	0.65	-778.00	6033.00	49350	20230906	-48.23	20350	20230707	25.55	35900	-28.83	20240108	23350	9.42	20240312	49350	-48.23	20230906	20350	25.55	20230707	2.37	N	304100	500	60 억		65164	N	N	0	N	00	N
134	20240405	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25450	200	2	0.79	1757314250	70217	54.30	24700	25750	24650	32800	17700	25250	25026.75	0.54	0	7587	25950	25600	25300	24950	24650	25450	24800	60	7550	500	17670	50	1	12093808	3078	-32.71	4.22	12	0.58	-778.00	6033.00	49350	20230906	-48.43	20350	20230707	25.06	35900	-29.11	20240108	23350	8.99	20240312	49350	-48.43	20230906	20350	25.06	20230707	2.37	N	304100	500	60 억		65164	N	N	0	N	00	N
135	20240405	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25150	-100	5	-0.40	1401308900	56173	43.44	24700	25150	24650	32800	17700	25250	24946.04	0.54	0	8292	25950	25600	25300	24950	24650	25450	24800	60	7550	500	17670	50	1	12093808	3042	-32.33	4.17	12	0.46	-778.00	6033.00	49350	20230906	-49.04	20350	20230707	23.59	35900	-29.94	20240108	23350	7.71	20240312	49350	-49.04	20230906	20350	23.59	20230707	2.37	N	304100	500	60 억		65164	N	N	0	N	00	N
136	20240405	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	-150	5	-0.59	857952800	34435	26.63	24700	25150	24650	32800	17700	25250	24914.65	0.54	0	7461	25950	25600	25300	24950	24650	25450	24800	60	7550	500	17670	50	1	12093808	3036	-32.26	4.16	12	0.28	-778.00	6033.00	49350	20230906	-49.14	20350	20230707	23.34	35900	-30.08	20240108	23350	7.49	20240312	49350	-49.14	20230906	20350	23.34	20230707	2.37	N	304100	500	60 억		65164	N	N	0	N	00	N
137	20240405	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	-450	5	-1.78	263039200	10605	8.20	24700	25150	24650	32800	17700	25250	24801.20	0.54	0	584	25950	25600	25300	24950	24650	25450	24800	60	7550	500	17670	50	1	12093808	2999	-31.88	4.11	12	0.09	-778.00	6033.00	49350	20230906	-49.75	20350	20230707	21.87	35900	-30.92	20240108	23350	6.21	20240312	49350	-49.75	20230906	20350	21.87	20230707	2.37	N	304100	500	60 억		65164	N	N	0	N	00	N
138	20240404	160925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25250	-100	5	-0.39	3226245150	127806	71.55	25400	25650	25000	32950	17750	25350	25243.29	0.55	0	-758	26550	25950	25500	24900	24450	25725	24675	60	7600	500	17740	50	1	12093808	3054	-32.46	4.19	12	1.06	-778.00	6033.00	49350	20230906	-48.83	20350	20230707	24.08	35900	-29.67	20240108	23350	8.14	20240312	49350	-48.83	20230906	20350	24.08	20230707	2.46	N	304100	500	60 억		65932	N	N	546	N	00	N
139	20240404	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25200	-150	5	-0.59	3078264900	121933	68.26	25400	25650	25000	32950	17750	25350	25245.54	0.55	0	-998	26550	25950	25500	24900	24450	25725	24675	60	7600	500	17740	50	1	12093808	3048	-32.39	4.18	12	1.01	-778.00	6033.00	49350	20230906	-48.94	20350	20230707	23.83	35900	-29.81	20240108	23350	7.92	20240312	49350	-48.94	20230906	20350	23.83	20230707	2.46	N	304100	500	60 억		65932	N	N	546	N	00	N
140	20240404	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25200	-150	5	-0.59	2830717500	112075	62.74	25400	25650	25000	32950	17750	25350	25257.35	0.55	0	308	26550	25950	25500	24900	24450	25725	24675	60	7600	500	17740	50	1	12093808	3048	-32.39	4.18	12	0.93	-778.00	6033.00	49350	20230906	-48.94	20350	20230707	23.83	35900	-29.81	20240108	23350	7.92	20240312	49350	-48.94	20230906	20350	23.83	20230707	2.46	N	304100	500	60 억		65932	N	N	546	N	00	N
141	20240404	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	-250	5	-0.99	2577075700	101973	57.09	25400	25650	25000	32950	17750	25350	25272.14	0.55	0	-217	26550	25950	25500	24900	24450	25725	24675	60	7600	500	17740	50	1	12093808	3036	-32.26	4.16	12	0.84	-778.00	6033.00	49350	20230906	-49.14	20350	20230707	23.34	35900	-30.08	20240108	23350	7.49	20240312	49350	-49.14	20230906	20350	23.34	20230707	2.46	N	304100	500	60 억		65932	N	N	546	N	00	N
142	20240404	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	-250	5	-0.99	2061972450	81395	45.57	25400	25650	25100	32950	17750	25350	25332.91	0.55	0	121	26550	25950	25500	24900	24450	25725	24675	60	7600	500	17740	50	1	12093808	3036	-32.26	4.16	12	0.67	-778.00	6033.00	49350	20230906	-49.14	20350	20230707	23.34	35900	-30.08	20240108	23350	7.49	20240312	49350	-49.14	20230906	20350	23.34	20230707	2.46	N	304100	500	60 억		65932	N	N	546	N	00	N
143	20240404	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	-50	5	-0.20	1667042850	65695	36.78	25400	25650	25100	32950	17750	25350	25375.49	0.55	0	-971	26550	25950	25500	24900	24450	25725	24675	60	7600	500	17740	50	1	12093808	3060	-32.52	4.19	12	0.54	-778.00	6033.00	49350	20230906	-48.73	20350	20230707	24.32	35900	-29.53	20240108	23350	8.35	20240312	49350	-48.73	20230906	20350	24.32	20230707	2.46	N	304100	500	60 억		65932	N	N	546	N	00	N
144	20240404	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	-50	5	-0.20	1260860050	49678	27.81	25400	25650	25100	32950	17750	25350	25380.65	0.55	0	-1231	26550	25950	25500	24900	24450	25725	24675	60	7600	500	17740	50	1	12093808	3060	-32.52	4.19	12	0.41	-778.00	6033.00	49350	20230906	-48.73	20350	20230707	24.32	35900	-29.53	20240108	23350	8.35	20240312	49350	-48.73	20230906	20350	24.32	20230707	2.46	N	304100	500	60 억		65932	N	N	546	N	00	N
145	20240404	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25500	150	2	0.59	114769550	4506	2.52	25400	25600	25350	32950	17750	25350	25470.38	0.55	0	540	26550	25950	25500	24900	24450	25725	24675	60	7600	500	17740	50	1	12093808	3084	-32.78	4.23	12	0.04	-778.00	6033.00	49350	20230906	-48.33	20350	20230707	25.31	35900	-28.97	20240108	23350	9.21	20240312	49350	-48.33	20230906	20350	25.31	20230707	2.46	N	304100	500	60 억		65932	N	N	546	N	00	N
146	20240403	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25350	-1150	5	-4.34	4477243350	176660	116.00	26100	26100	25050	34450	18550	26500	25343.82	0.45	0	11288	27566	27032	26616	26082	25666	26825	25875	60	7950	500	18550	50	1	12093808	3066	-32.58	4.20	12	1.46	-778.00	6033.00	49350	20230906	-48.63	20350	20230707	24.57	35900	-29.39	20240108	23350	8.57	20240312	49350	-48.63	20230906	20350	24.57	20230707	2.50	N	304100	500	60 억		54327	N	N	546	N	00	N
147	20240403	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	-1200	5	-4.53	4284362100	169053	111.01	26100	26100	25050	34450	18550	26500	25343.29	0.45	0	10569	27566	27032	26616	26082	25666	26825	25875	60	7950	500	18550	50	1	12093808	3060	-32.52	4.19	12	1.40	-778.00	6033.00	49350	20230906	-48.73	20350	20230707	24.32	35900	-29.53	20240108	23350	8.35	20240312	49350	-48.73	20230906	20350	24.32	20230707	2.50	N	304100	500	60 억		54327	N	N	6	N	00	N
148	20240403	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25550	-950	5	-3.58	3877779900	153069	100.51	26100	26100	25050	34450	18550	26500	25333.53	0.45	0	11595	27566	27032	26616	26082	25666	26825	25875	60	7950	500	18550	50	1	12093808	3090	-32.84	4.24	12	1.27	-778.00	6033.00	49350	20230906	-48.23	20350	20230707	25.55	35900	-28.83	20240108	23350	9.42	20240312	49350	-48.23	20230906	20350	25.55	20230707	2.50	N	304100	500	60 억		54327	N	N	6	N	00	N
149	20240403	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25600	-900	5	-3.40	3574184650	141144	92.68	26100	26100	25050	34450	18550	26500	25322.95	0.45	0	10558	27566	27032	26616	26082	25666	26825	25875	60	7950	500	18550	50	1	12093808	3096	-32.90	4.24	12	1.17	-778.00	6033.00	49350	20230906	-48.13	20350	20230707	25.80	35900	-28.69	20240108	23350	9.64	20240312	49350	-48.13	20230906	20350	25.80	20230707	2.50	N	304100	500	60 억		54327	N	N	6	N	00	N
150	20240403	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25350	-1150	5	-4.34	3238296150	127901	83.99	26100	26100	25050	34450	18550	26500	25318.75	0.45	0	6981	27566	27032	26616	26082	25666	26825	25875	60	7950	500	18550	50	1	12093808	3066	-32.58	4.20	12	1.06	-778.00	6033.00	49350	20230906	-48.63	20350	20230707	24.57	35900	-29.39	20240108	23350	8.57	20240312	49350	-48.63	20230906	20350	24.57	20230707	2.50	N	304100	500	60 억		54327	N	N	6	N	00	N
151	20240403	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25250	-1250	5	-4.72	2977500550	117584	77.21	26100	26100	25050	34450	18550	26500	25322.31	0.45	0	6894	27566	27032	26616	26082	25666	26825	25875	60	7950	500	18550	50	1	12093808	3054	-32.46	4.19	12	0.97	-778.00	6033.00	49350	20230906	-48.83	20350	20230707	24.08	35900	-29.67	20240108	23350	8.14	20240312	49350	-48.83	20230906	20350	24.08	20230707	2.50	N	304100	500	60 억		54327	N	N	6	N	00	N
152	20240403	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	-1200	5	-4.53	2575109150	101686	66.77	26100	26100	25050	34450	18550	26500	25324.10	0.45	0	9512	27566	27032	26616	26082	25666	26825	25875	60	7950	500	18550	50	1	12093808	3060	-32.52	4.19	12	0.84	-778.00	6033.00	49350	20230906	-48.73	20350	20230707	24.32	35900	-29.53	20240108	23350	8.35	20240312	49350	-48.73	20230906	20350	24.32	20230707	2.50	N	304100	500	60 억		54327	N	N	6	N	00	N
153	20240403	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	-1200	5	-4.53	712701950	27851	18.29	26100	26100	25300	34450	18550	26500	25589.75	0.45	0	1644	27566	27032	26616	26082	25666	26825	25875	60	7950	500	18550	50	1	12093808	3060	-32.52	4.19	12	0.23	-778.00	6033.00	49350	20230906	-48.73	20350	20230707	24.32	35900	-29.53	20240108	23350	8.35	20240312	49350	-48.73	20230906	20350	24.32	20230707	2.50	N	304100	500	60 억		54327	N	N	6	N	00	N
154	20240402	160905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	-450	5	-1.67	3981002800	149747	74.70	27000	27150	26200	35000	18900	26950	26584.89	0.49	0	-4397	28250	27600	27250	26600	26250	27925	26925	60	8050	500	18860	50	1	12093808	3205	-34.06	4.39	12	1.24	-778.00	6033.00	49350	20230906	-46.30	20350	20230707	30.22	35900	-26.18	20240108	23350	13.49	20240312	49350	-46.30	20230906	20350	30.22	20230707	2.57	N	304100	500	60 억		58795	N	N	6	N	00	N
155	20240402	150913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26400	-550	5	-2.04	3815292300	143485	71.57	27000	27150	26200	35000	18900	26950	26590.13	0.49	0	-5044	28250	27600	27250	26600	26250	27925	26925	60	8050	500	18860	50	1	12093808	3193	-33.93	4.38	12	1.19	-778.00	6033.00	49350	20230906	-46.50	20350	20230707	29.73	35900	-26.46	20240108	23350	13.06	20240312	49350	-46.50	20230906	20350	29.73	20230707	2.57	N	304100	500	60 억		58795	N	N	139	N	00	N
156	20240402	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26450	-500	5	-1.86	3152020450	118261	58.99	27000	27150	26350	35000	18900	26950	26653.03	0.49	0	-7952	28250	27600	27250	26600	26250	27925	26925	60	8050	500	18860	50	1	12093808	3199	-34.00	4.38	12	0.98	-778.00	6033.00	49350	20230906	-46.40	20350	20230707	29.98	35900	-26.32	20240108	23350	13.28	20240312	49350	-46.40	20230906	20350	29.98	20230707	2.57	N	304100	500	60 억		58795	N	N	139	N	00	N
157	20240402	130901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	-450	5	-1.67	2677192650	100302	50.03	27000	27150	26450	35000	18900	26950	26691.26	0.49	0	-8011	28250	27600	27250	26600	26250	27925	26925	60	8050	500	18860	50	1	12093808	3205	-34.06	4.39	12	0.83	-778.00	6033.00	49350	20230906	-46.30	20350	20230707	30.22	35900	-26.18	20240108	23350	13.49	20240312	49350	-46.30	20230906	20350	30.22	20230707	2.57	N	304100	500	60 억		58795	N	N	139	N	00	N
158	20240402	120900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-300	5	-1.11	2100931500	78601	39.21	27000	27150	26600	35000	18900	26950	26729.01	0.49	0	-7271	28250	27600	27250	26600	26250	27925	26925	60	8050	500	18860	50	1	12093808	3223	-34.25	4.42	12	0.65	-778.00	6033.00	49350	20230906	-46.00	20350	20230707	30.96	35900	-25.77	20240108	23350	14.13	20240312	49350	-46.00	20230906	20350	30.96	20230707	2.57	N	304100	500	60 억		58795	N	N	139	N	00	N
159	20240402	110903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-300	5	-1.11	1812208800	67763	33.80	27000	27150	26600	35000	18900	26950	26743.27	0.49	0	-7096	28250	27600	27250	26600	26250	27925	26925	60	8050	500	18860	50	1	12093808	3223	-34.25	4.42	12	0.56	-778.00	6033.00	49350	20230906	-46.00	20350	20230707	30.96	35900	-25.77	20240108	23350	14.13	20240312	49350	-46.00	20230906	20350	30.96	20230707	2.57	N	304100	500	60 억		58795	N	N	139	N	00	N
160	20240402	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26850	-100	5	-0.37	1326250850	49552	24.72	27000	27150	26600	35000	18900	26950	26764.75	0.49	0	-2992	28250	27600	27250	26600	26250	27925	26925	60	8050	500	18860	50	1	12093808	3247	-34.51	4.45	12	0.41	-778.00	6033.00	49350	20230906	-45.59	20350	20230707	31.94	35900	-25.21	20240108	23350	14.99	20240312	49350	-45.59	20230906	20350	31.94	20230707	2.57	N	304100	500	60 억		58795	N	N	139	N	00	N
161	20240402	090903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	-300	5	-1.11	438780150	16408	8.18	27000	27000	26600	35000	18900	26950	26741.56	0.49	0	-2883	28250	27600	27250	26600	26250	27925	26925	60	8050	500	18860	50	1	12093808	3223	-34.25	4.42	12	0.14	-778.00	6033.00	49350	20230906	-46.00	20350	20230707	30.96	35900	-25.77	20240108	23350	14.13	20240312	49350	-46.00	20230906	20350	30.96	20230707	2.57	N	304100	500	60 억		58795	N	N	139	N	00	N
162	20240401	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	50	2	0.19	5330160500	195549	86.77	26900	27900	26900	34950	18850	26900	27261.86	0.41	0	8781	28300	27600	27250	26550	26200	27425	26375	60	8050	500	18830	50	1	12093808	3259	-34.64	4.47	12	1.62	-778.00	6033.00	49350	20230906	-45.39	20350	20230707	32.43	35900	-24.93	20240108	23350	15.42	20240312	49350	-45.39	20230906	20350	32.43	20230707	2.52	N	304100	500	60 억		50019	N	N	139	N	00	N
163	20240401	150903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	250	2	0.93	4918182100	180272	79.99	26900	27900	26900	34950	18850	26900	27282.01	0.41	0	6620	28300	27600	27250	26550	26200	27425	26375	60	8050	500	18830	50	1	12093808	3283	-34.90	4.50	12	1.49	-778.00	6033.00	49350	20230906	-44.98	20350	20230707	33.42	35900	-24.37	20240108	23350	16.27	20240312	49350	-44.98	20230906	20350	33.42	20230707	2.52	N	304100	500	60 억		50019	N	N	0	N	00	N
164	20240401	140858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27250	350	2	1.30	4115074300	150573	66.81	26900	27900	26900	34950	18850	26900	27329.43	0.41	0	5823	28300	27600	27250	26550	26200	27425	26375	60	8050	500	18830	50	1	12093808	3296	-35.03	4.52	12	1.25	-778.00	6033.00	49350	20230906	-44.78	20350	20230707	33.91	35900	-24.09	20240108	23350	16.70	20240312	49350	-44.78	20230906	20350	33.91	20230707	2.52	N	304100	500	60 억		50019	N	N	0	N	00	N
165	20240401	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27300	400	2	1.49	3764698350	137666	61.08	26900	27900	26900	34950	18850	26900	27346.61	0.41	0	5895	28300	27600	27250	26550	26200	27425	26375	60	8050	500	18830	50	1	12093808	3302	-35.09	4.53	12	1.14	-778.00	6033.00	49350	20230906	-44.68	20350	20230707	34.15	35900	-23.96	20240108	23350	16.92	20240312	49350	-44.68	20230906	20350	34.15	20230707	2.52	N	304100	500	60 억		50019	N	N	0	N	00	N
166	20240401	120903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27200	300	2	1.12	3563567050	130288	57.81	26900	27900	26900	34950	18850	26900	27351.46	0.41	0	5579	28300	27600	27250	26550	26200	27425	26375	60	8050	500	18830	50	1	12093808	3290	-34.96	4.51	12	1.08	-778.00	6033.00	49350	20230906	-44.88	20350	20230707	33.66	35900	-24.23	20240108	23350	16.49	20240312	49350	-44.88	20230906	20350	33.66	20230707	2.52	N	304100	500	60 억		50019	N	N	0	N	00	N
167	20240401	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27300	400	2	1.49	3199891200	116958	51.89	26900	27900	26900	34950	18850	26900	27359.32	0.41	0	4824	28300	27600	27250	26550	26200	27425	26375	60	8050	500	18830	50	1	12093808	3302	-35.09	4.53	12	0.97	-778.00	6033.00	49350	20230906	-44.68	20350	20230707	34.15	35900	-23.96	20240108	23350	16.92	20240312	49350	-44.68	20230906	20350	34.15	20230707	2.52	N	304100	500	60 억		50019	N	N	0	N	00	N
168	20240401	100858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27450	550	2	2.04	2479653650	90628	40.21	26900	27900	26900	34950	18850	26900	27360.79	0.41	0	2309	28300	27600	27250	26550	26200	27425	26375	60	8050	500	18830	50	1	12093808	3320	-35.28	4.55	12	0.75	-778.00	6033.00	49350	20230906	-44.38	20350	20230707	34.89	35900	-23.54	20240108	23350	17.56	20240312	49350	-44.38	20230906	20350	34.89	20230707	2.52	N	304100	500	60 억		50019	N	N	0	N	00	N
169	20240401	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	250	2	0.93	426115750	15776	7.00	26900	27350	26900	34950	18850	26900	27010.39	0.41	0	1044	28300	27600	27250	26550	26200	27425	26375	60	8050	500	18830	50	1	12093808	3283	-34.90	4.50	12	0.13	-778.00	6033.00	49350	20230906	-44.98	20350	20230707	33.42	35900	-24.37	20240108	23350	16.27	20240312	49350	-44.98	20230906	20350	33.42	20230707	2.52	N	304100	500	60 억		50019	N	N	0	N	00	N