KissMeData/263860/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	161110	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11300	-190	5	-1.65	294410900	25980	103.97	11580	11600	11110	14930	8050	11490	11332.27	19.29	0	-13079	11776	11632	11416	11272	11056	11705	11345	47	3440	500	7810	10	1	9444600	1067	17.10	1.85	12	0.28	661.00	6093.00	17640	20230613	-35.94	9900	20230502	14.14	16000	-29.37	20240129	11110	1.71	20240430	17640	-35.94	20230613	9900	14.14	20230502	1.61	N	263860	500	47 억		1821714	N	N	0	N	00	N
3	20240430	151121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11310	-180	5	-1.57	280734590	24770	99.12	11580	11600	11110	14930	8050	11490	11333.65	19.29	0	-12742	11776	11632	11416	11272	11056	11705	11345	47	3440	500	7810	10	1	9444600	1068	17.11	1.86	12	0.26	661.00	6093.00	17640	20230613	-35.88	9900	20230502	14.24	16000	-29.31	20240129	11110	1.80	20240430	17640	-35.88	20230613	9900	14.24	20230502	1.61	N	263860	500	47 억		1821714	N	N	0	N	00	N
4	20240430	141123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11480	-10	5	-0.09	103757330	9052	36.22	11580	11600	11380	14930	8050	11490	11462.37	19.29	0	-3530	11776	11632	11416	11272	11056	11705	11345	47	3440	500	7810	10	1	9444600	1084	17.37	1.88	12	0.10	661.00	6093.00	17640	20230613	-34.92	9900	20230502	15.96	16000	-28.25	20240129	11200	2.50	20240429	17640	-34.92	20230613	9900	15.96	20230502	1.61	N	263860	500	47 억		1821714	N	N	0	N	00	N
5	20240430	131122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11500	10	2	0.09	58505460	5092	20.38	11580	11600	11390	14930	8050	11490	11489.68	19.29	0	-1366	11776	11632	11416	11272	11056	11705	11345	47	3440	500	7810	10	1	9444600	1086	17.40	1.89	12	0.05	661.00	6093.00	17640	20230613	-34.81	9900	20230502	16.16	16000	-28.12	20240129	11200	2.68	20240429	17640	-34.81	20230613	9900	16.16	20230502	1.61	N	263860	500	47 억		1821714	N	N	0	N	00	N
6	20240430	121119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11430	-60	5	-0.52	52248440	4546	18.19	11580	11600	11390	14930	8050	11490	11493.28	19.29	0	-1073	11776	11632	11416	11272	11056	11705	11345	47	3440	500	7810	10	1	9444600	1080	17.29	1.88	12	0.05	661.00	6093.00	17640	20230613	-35.20	9900	20230502	15.45	16000	-28.56	20240129	11200	2.05	20240429	17640	-35.20	20230613	9900	15.45	20230502	1.61	N	263860	500	47 억		1821714	N	N	0	N	00	N
7	20240430	111115	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11400	-90	5	-0.78	48254750	4196	16.79	11580	11600	11400	14930	8050	11490	11500.18	19.29	0	-994	11776	11632	11416	11272	11056	11705	11345	47	3440	500	7810	10	1	9444600	1077	17.25	1.87	12	0.04	661.00	6093.00	17640	20230613	-35.37	9900	20230502	15.15	16000	-28.75	20240129	11200	1.79	20240429	17640	-35.37	20230613	9900	15.15	20230502	1.61	N	263860	500	47 억		1821714	N	N	0	N	00	N
8	20240430	101116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11520	30	2	0.26	20288460	1755	7.02	11580	11600	11490	14930	8050	11490	11560.38	19.29	0	-654	11776	11632	11416	11272	11056	11705	11345	47	3440	500	7810	10	1	9444600	1088	17.43	1.89	12	0.02	661.00	6093.00	17640	20230613	-34.69	9900	20230502	16.36	16000	-28.00	20240129	11200	2.86	20240429	17640	-34.69	20230613	9900	16.36	20230502	1.61	N	263860	500	47 억		1821714	N	N	0	N	00	N
9	20240430	091126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11590	100	2	0.87	5649630	488	1.95	11580	11600	11490	14930	8050	11490	11577.11	19.29	0	-160	11776	11632	11416	11272	11056	11705	11345	47	3440	500	7810	10	1	9444600	1095	17.53	1.90	12	0.01	661.00	6093.00	17640	20230613	-34.30	9900	20230502	17.07	16000	-27.56	20240129	11200	3.48	20240429	17640	-34.30	20230613	9900	17.07	20230502	1.61	N	263860	500	47 억		1821714	N	N	0	N	00	N
10	20240429	161105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11490	210	2	1.86	284228330	24944	148.91	11280	11560	11200	14660	7900	11280	11394.47	19.25	0	10481	11473	11376	11303	11206	11133	11340	11170	47	3380	500	7670	10	1	9444600	1085	17.38	1.89	12	0.26	661.00	6093.00	17640	20230613	-34.86	9900	20230502	16.06	16000	-28.19	20240129	11200	2.59	20240429	17640	-34.86	20230613	9900	16.06	20230502	1.60	N	263860	500	47 억		1817741	N	N	0	N	00	N
11	20240429	151116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11560	280	2	2.48	259846370	22823	136.25	11280	11560	11200	14660	7900	11280	11385.29	19.25	0	10399	11473	11376	11303	11206	11133	11340	11170	47	3380	500	7670	10	1	9444600	1092	17.49	1.90	12	0.24	661.00	6093.00	17640	20230613	-34.47	9900	20230502	16.77	16000	-27.75	20240129	11200	3.21	20240429	17640	-34.47	20230613	9900	16.77	20230502	1.60	N	263860	500	47 억		1817741	N	N	0	N	00	N
12	20240429	141032	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11540	260	2	2.30	235097310	20676	123.43	11280	11540	11200	14660	7900	11280	11370.54	19.25	0	10209	11473	11376	11303	11206	11133	11340	11170	47	3380	500	7670	10	1	9444600	1090	17.46	1.89	12	0.22	661.00	6093.00	17640	20230613	-34.58	9900	20230502	16.57	16000	-27.88	20240129	11200	3.04	20240429	17640	-34.58	20230613	9900	16.57	20230502	1.60	N	263860	500	47 억		1817741	N	N	0	N	00	N
13	20240429	131114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11440	160	2	1.42	213965210	18835	112.44	11280	11500	11200	14660	7900	11280	11359.98	19.25	0	9826	11473	11376	11303	11206	11133	11340	11170	47	3380	500	7670	10	1	9444600	1080	17.31	1.88	12	0.20	661.00	6093.00	17640	20230613	-35.15	9900	20230502	15.56	16000	-28.50	20240129	11200	2.14	20240429	17640	-35.15	20230613	9900	15.56	20230502	1.60	N	263860	500	47 억		1817741	N	N	0	N	00	N
14	20240429	121114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11440	160	2	1.42	173793010	15329	91.51	11280	11470	11200	14660	7900	11280	11337.53	19.25	0	7712	11473	11376	11303	11206	11133	11340	11170	47	3380	500	7670	10	1	9444600	1080	17.31	1.88	12	0.16	661.00	6093.00	17640	20230613	-35.15	9900	20230502	15.56	16000	-28.50	20240129	11200	2.14	20240429	17640	-35.15	20230613	9900	15.56	20230502	1.60	N	263860	500	47 억		1817741	N	N	0	N	00	N
15	20240429	111049	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11390	110	2	0.98	121176740	10714	63.96	11280	11390	11200	14660	7900	11280	11310.13	19.25	0	4442	11473	11376	11303	11206	11133	11340	11170	47	3380	500	7670	10	1	9444600	1076	17.23	1.87	12	0.11	661.00	6093.00	17640	20230613	-35.43	9900	20230502	15.05	16000	-28.81	20240129	11200	1.70	20240429	17640	-35.43	20230613	9900	15.05	20230502	1.60	N	263860	500	47 억		1817741	N	N	0	N	00	N
16	20240429	101114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11350	70	2	0.62	100724090	8915	53.22	11280	11370	11200	14660	7900	11280	11298.27	19.25	0	3675	11473	11376	11303	11206	11133	11340	11170	47	3380	500	7670	10	1	9444600	1072	17.17	1.86	12	0.09	661.00	6093.00	17640	20230613	-35.66	9900	20230502	14.65	16000	-29.06	20240129	11200	1.34	20240429	17640	-35.66	20230613	9900	14.65	20230502	1.60	N	263860	500	47 억		1817741	N	N	0	N	00	N
17	20240429	091113	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11280	0	3	0.00	38927770	3459	20.65	11280	11280	11200	14660	7900	11280	11254.05	19.25	0	1380	11473	11376	11303	11206	11133	11340	11170	47	3380	500	7670	10	1	9444600	1065	17.07	1.85	12	0.04	661.00	6093.00	17640	20230613	-36.05	9900	20230502	13.94	16000	-29.50	20240129	11200	0.71	20240429	17640	-36.05	20230613	9900	13.94	20230502	1.60	N	263860	500	47 억		1817741	N	N	0	N	00	N
18	20240426	161109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11280	-20	5	-0.18	188154200	16696	106.97	11400	11400	11230	14690	7910	11300	11269.41	19.30	0	-2856	11653	11476	11383	11206	11113	11430	11160	47	3390	500	7680	10	1	9444600	1065	17.07	1.85	12	0.18	661.00	6093.00	17640	20230613	-36.05	9900	20230502	13.94	16000	-29.50	20240129	11230	0.45	20240426	17640	-36.05	20230613	9900	13.94	20230502	1.53	N	263860	500	47 억		1823139	N	N	0	N	00	N
19	20240426	151110	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11260	-40	5	-0.35	183107180	16248	104.10	11400	11400	11230	14690	7910	11300	11269.52	19.30	0	-2780	11653	11476	11383	11206	11113	11430	11160	47	3390	500	7680	10	1	9444600	1063	17.03	1.85	12	0.17	661.00	6093.00	17640	20230613	-36.17	9900	20230502	13.74	16000	-29.62	20240129	11230	0.27	20240426	17640	-36.17	20230613	9900	13.74	20230502	1.53	N	263860	500	47 억		1823139	N	N	0	N	00	N
20	20240426	141108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11280	-20	5	-0.18	157195730	13945	89.35	11400	11400	11230	14690	7910	11300	11272.55	19.30	0	-2956	11653	11476	11383	11206	11113	11430	11160	47	3390	500	7680	10	1	9444600	1065	17.07	1.85	12	0.15	661.00	6093.00	17640	20230613	-36.05	9900	20230502	13.94	16000	-29.50	20240129	11230	0.45	20240426	17640	-36.05	20230613	9900	13.94	20230502	1.53	N	263860	500	47 억		1823139	N	N	0	N	00	N
21	20240426	131109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11260	-40	5	-0.35	147806430	13112	84.01	11400	11400	11230	14690	7910	11300	11272.61	19.30	0	-2955	11653	11476	11383	11206	11113	11430	11160	47	3390	500	7680	10	1	9444600	1063	17.03	1.85	12	0.14	661.00	6093.00	17640	20230613	-36.17	9900	20230502	13.74	16000	-29.62	20240129	11230	0.27	20240426	17640	-36.17	20230613	9900	13.74	20230502	1.53	N	263860	500	47 억		1823139	N	N	0	N	00	N
22	20240426	121107	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11280	-20	5	-0.18	84718570	7509	48.11	11400	11400	11230	14690	7910	11300	11282.27	19.30	0	-2403	11653	11476	11383	11206	11113	11430	11160	47	3390	500	7680	10	1	9444600	1065	17.07	1.85	12	0.08	661.00	6093.00	17640	20230613	-36.05	9900	20230502	13.94	16000	-29.50	20240129	11230	0.45	20240426	17640	-36.05	20230613	9900	13.94	20230502	1.53	N	263860	500	47 억		1823139	N	N	0	N	00	N
23	20240426	111106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11310	10	2	0.09	55501650	4921	31.53	11400	11400	11230	14690	7910	11300	11278.53	19.30	0	-2323	11653	11476	11383	11206	11113	11430	11160	47	3390	500	7680	10	1	9444600	1068	17.11	1.86	12	0.05	661.00	6093.00	17640	20230613	-35.88	9900	20230502	14.24	16000	-29.31	20240129	11230	0.71	20240426	17640	-35.88	20230613	9900	14.24	20230502	1.53	N	263860	500	47 억		1823139	N	N	0	N	00	N
24	20240426	101106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11280	-20	5	-0.18	19594810	1738	11.14	11400	11400	11230	14690	7910	11300	11274.34	19.30	0	-916	11653	11476	11383	11206	11113	11430	11160	47	3390	500	7680	10	1	9444600	1065	17.07	1.85	12	0.02	661.00	6093.00	17640	20230613	-36.05	9900	20230502	13.94	16000	-29.50	20240129	11230	0.45	20240426	17640	-36.05	20230613	9900	13.94	20230502	1.53	N	263860	500	47 억		1823139	N	N	0	N	00	N
25	20240426	091111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11340	40	2	0.35	2863960	254	1.63	11400	11400	11250	14690	7910	11300	11275.43	19.30	0	-110	11653	11476	11383	11206	11113	11430	11160	47	3390	500	7680	10	1	9444600	1071	17.16	1.86	12	0.00	661.00	6093.00	17640	20230613	-35.71	9900	20230502	14.55	16000	-29.12	20240129	11250	0.80	20240426	17640	-35.71	20230613	9900	14.55	20230502	1.53	N	263860	500	47 억		1823139	N	N	0	N	00	N
26	20240425	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-150	5	-1.31	177865590	15608	72.73	11390	11560	11290	14880	8020	11450	11396.26	19.31	0	634	11736	11592	11446	11302	11156	11665	11375	47	3430	500	7780	10	1	9444600	1067	17.10	1.85	12	0.17	661.00	6093.00	17640	20230613	-35.94	9900	20230502	14.14	16000	-29.37	20240129	11280	0.18	20240419	17640	-35.94	20230613	9900	14.14	20230502	1.56	N	263860	500	47 억		1823699	N	N	0	N	00	N
27	20240425	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-150	5	-1.31	165482400	14513	67.62	11390	11560	11290	14880	8020	11450	11402.36	19.31	0	982	11736	11592	11446	11302	11156	11665	11375	47	3430	500	7780	10	1	9444600	1067	17.10	1.85	12	0.15	661.00	6093.00	17640	20230613	-35.94	9900	20230502	14.14	16000	-29.37	20240129	11280	0.18	20240419	17640	-35.94	20230613	9900	14.14	20230502	1.56	N	263860	500	47 억		1823699	N	N	0	N	00	N
28	20240425	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	-10	5	-0.09	118918530	10403	48.47	11390	11560	11340	14880	8020	11450	11431.18	19.31	0	1204	11736	11592	11446	11302	11156	11665	11375	47	3430	500	7780	10	1	9444600	1080	17.31	1.88	12	0.11	661.00	6093.00	17640	20230613	-35.15	9900	20230502	15.56	16000	-28.50	20240129	11280	1.42	20240419	17640	-35.15	20230613	9900	15.56	20230502	1.56	N	263860	500	47 억		1823699	N	N	0	N	00	N
29	20240425	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	100	2	0.87	78492910	6864	31.98	11390	11560	11340	14880	8020	11450	11435.45	19.31	0	725	11736	11592	11446	11302	11156	11665	11375	47	3430	500	7780	10	1	9444600	1091	17.47	1.90	12	0.07	661.00	6093.00	17640	20230613	-34.52	9900	20230502	16.67	16000	-27.81	20240129	11280	2.39	20240419	17640	-34.52	20230613	9900	16.67	20230502	1.56	N	263860	500	47 억		1823699	N	N	0	N	00	N
30	20240425	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	40	2	0.35	68263440	5974	27.84	11390	11500	11340	14880	8020	11450	11426.76	19.31	0	602	11736	11592	11446	11302	11156	11665	11375	47	3430	500	7780	10	1	9444600	1085	17.38	1.89	12	0.06	661.00	6093.00	17640	20230613	-34.86	9900	20230502	16.06	16000	-28.19	20240129	11280	1.86	20240419	17640	-34.86	20230613	9900	16.06	20230502	1.56	N	263860	500	47 억		1823699	N	N	0	N	00	N
31	20240425	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11430	-20	5	-0.17	53670500	4702	21.91	11390	11470	11340	14880	8020	11450	11414.40	19.31	0	368	11736	11592	11446	11302	11156	11665	11375	47	3430	500	7780	10	1	9444600	1080	17.29	1.88	12	0.05	661.00	6093.00	17640	20230613	-35.20	9900	20230502	15.45	16000	-28.56	20240129	11280	1.33	20240419	17640	-35.20	20230613	9900	15.45	20230502	1.56	N	263860	500	47 억		1823699	N	N	0	N	00	N
32	20240425	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-50	5	-0.44	16867890	1479	6.89	11390	11470	11340	14880	8020	11450	11404.93	19.31	0	-353	11736	11592	11446	11302	11156	11665	11375	47	3430	500	7780	10	1	9444600	1077	17.25	1.87	12	0.02	661.00	6093.00	17640	20230613	-35.37	9900	20230502	15.15	16000	-28.75	20240129	11280	1.06	20240419	17640	-35.37	20230613	9900	15.15	20230502	1.56	N	263860	500	47 억		1823699	N	N	0	N	00	N
33	20240425	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	-10	5	-0.09	5213050	458	2.13	11390	11440	11340	14880	8020	11450	11382.21	19.31	0	-241	11736	11592	11446	11302	11156	11665	11375	47	3430	500	7780	10	1	9444600	1080	17.31	1.88	12	0.00	661.00	6093.00	17640	20230613	-35.15	9900	20230502	15.56	16000	-28.50	20240129	11280	1.42	20240419	17640	-35.15	20230613	9900	15.56	20230502	1.56	N	263860	500	47 억		1823699	N	N	0	N	00	N
34	20240424	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	80	2	0.70	244110240	21358	105.78	11400	11590	11300	14780	7960	11370	11429.44	19.29	0	4993	11536	11452	11376	11292	11216	11415	11255	47	3410	500	7730	10	1	9444600	1081	17.32	1.88	12	0.23	661.00	6093.00	17640	20230613	-35.09	9900	20230502	15.66	16000	-28.44	20240129	11280	1.51	20240419	17640	-35.09	20230613	9900	15.66	20230502	1.55	N	263860	500	47 억		1821556	N	N	0	N	00	N
35	20240424	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	30	2	0.26	234402820	20508	101.57	11400	11590	11300	14780	7960	11370	11429.82	19.29	0	4800	11536	11452	11376	11292	11216	11415	11255	47	3410	500	7730	10	1	9444600	1077	17.25	1.87	12	0.22	661.00	6093.00	17640	20230613	-35.37	9900	20230502	15.15	16000	-28.75	20240129	11280	1.06	20240419	17640	-35.37	20230613	9900	15.15	20230502	1.55	N	263860	500	47 억		1821556	N	N	0	N	00	N
36	20240424	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11410	40	2	0.35	189165660	16545	81.94	11400	11590	11300	14780	7960	11370	11433.40	19.29	0	5131	11536	11452	11376	11292	11216	11415	11255	47	3410	500	7730	10	1	9444600	1078	17.26	1.87	12	0.18	661.00	6093.00	17640	20230613	-35.32	9900	20230502	15.25	16000	-28.69	20240129	11280	1.15	20240419	17640	-35.32	20230613	9900	15.25	20230502	1.55	N	263860	500	47 억		1821556	N	N	0	N	00	N
37	20240424	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11410	40	2	0.35	181267080	15852	78.51	11400	11590	11300	14780	7960	11370	11434.97	19.29	0	4822	11536	11452	11376	11292	11216	11415	11255	47	3410	500	7730	10	1	9444600	1078	17.26	1.87	12	0.17	661.00	6093.00	17640	20230613	-35.32	9900	20230502	15.25	16000	-28.69	20240129	11280	1.15	20240419	17640	-35.32	20230613	9900	15.25	20230502	1.55	N	263860	500	47 억		1821556	N	N	0	N	00	N
38	20240424	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	10	2	0.09	159695370	13960	69.14	11400	11590	11300	14780	7960	11370	11439.50	19.29	0	3883	11536	11452	11376	11292	11216	11415	11255	47	3410	500	7730	10	1	9444600	1075	17.22	1.87	12	0.15	661.00	6093.00	17640	20230613	-35.49	9900	20230502	14.95	16000	-28.88	20240129	11280	0.89	20240419	17640	-35.49	20230613	9900	14.95	20230502	1.55	N	263860	500	47 억		1821556	N	N	0	N	00	N
39	20240424	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	70	2	0.62	145664640	12729	63.04	11400	11590	11300	14780	7960	11370	11443.53	19.29	0	3720	11536	11452	11376	11292	11216	11415	11255	47	3410	500	7730	10	1	9444600	1080	17.31	1.88	12	0.13	661.00	6093.00	17640	20230613	-35.15	9900	20230502	15.56	16000	-28.50	20240129	11280	1.42	20240419	17640	-35.15	20230613	9900	15.56	20230502	1.55	N	263860	500	47 억		1821556	N	N	0	N	00	N
40	20240424	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11480	110	2	0.97	122869690	10734	53.16	11400	11590	11300	14780	7960	11370	11446.78	19.29	0	3855	11536	11452	11376	11292	11216	11415	11255	47	3410	500	7730	10	1	9444600	1084	17.37	1.88	12	0.11	661.00	6093.00	17640	20230613	-34.92	9900	20230502	15.96	16000	-28.25	20240129	11280	1.77	20240419	17640	-34.92	20230613	9900	15.96	20230502	1.55	N	263860	500	47 억		1821556	N	N	0	N	00	N
41	20240424	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	160	2	1.41	40867540	3584	17.75	11400	11540	11300	14780	7960	11370	11402.77	19.29	0	2430	11536	11452	11376	11292	11216	11415	11255	47	3410	500	7730	10	1	9444600	1089	17.44	1.89	12	0.04	661.00	6093.00	17640	20230613	-34.64	9900	20230502	16.46	16000	-27.94	20240129	11280	2.22	20240419	17640	-34.64	20230613	9900	16.46	20230502	1.55	N	263860	500	47 억		1821556	N	N	0	N	00	N
42	20240423	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	-30	5	-0.26	225594430	19829	147.67	11460	11460	11300	14820	7980	11400	11377.00	19.34	0	-1781	11726	11562	11426	11262	11126	11495	11195	47	3420	500	7750	10	1	9444600	1074	17.20	1.87	12	0.21	661.00	6093.00	17640	20230613	-35.54	9900	20230502	14.85	16000	-28.94	20240129	11280	0.80	20240419	17640	-35.54	20230613	9900	14.85	20230502	1.54	N	263860	500	47 억		1826564	N	N	0	N	00	N
43	20240423	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	-20	5	-0.18	209719450	18432	137.27	11460	11460	11300	14820	7980	11400	11378.01	19.34	0	-1065	11726	11562	11426	11262	11126	11495	11195	47	3420	500	7750	10	1	9444600	1075	17.22	1.87	12	0.20	661.00	6093.00	17640	20230613	-35.49	9900	20230502	14.95	16000	-28.88	20240129	11280	0.89	20240419	17640	-35.49	20230613	9900	14.95	20230502	1.54	N	263860	500	47 억		1826564	N	N	0	N	00	N
44	20240423	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	-50	5	-0.44	175092550	15385	114.57	11460	11460	11300	14820	7980	11400	11380.73	19.34	0	-697	11726	11562	11426	11262	11126	11495	11195	47	3420	500	7750	10	1	9444600	1072	17.17	1.86	12	0.16	661.00	6093.00	17640	20230613	-35.66	9900	20230502	14.65	16000	-29.06	20240129	11280	0.62	20240419	17640	-35.66	20230613	9900	14.65	20230502	1.54	N	263860	500	47 억		1826564	N	N	0	N	00	N
45	20240423	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	-40	5	-0.35	154799580	13593	101.23	11460	11460	11310	14820	7980	11400	11388.18	19.34	0	-235	11726	11562	11426	11262	11126	11495	11195	47	3420	500	7750	10	1	9444600	1073	17.19	1.86	12	0.14	661.00	6093.00	17640	20230613	-35.60	9900	20230502	14.75	16000	-29.00	20240129	11280	0.71	20240419	17640	-35.60	20230613	9900	14.75	20230502	1.54	N	263860	500	47 억		1826564	N	N	0	N	00	N
46	20240423	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	-30	5	-0.26	131400440	11533	85.89	11460	11460	11310	14820	7980	11400	11393.43	19.34	0	-203	11726	11562	11426	11262	11126	11495	11195	47	3420	500	7750	10	1	9444600	1074	17.20	1.87	12	0.12	661.00	6093.00	17640	20230613	-35.54	9900	20230502	14.85	16000	-28.94	20240129	11280	0.80	20240419	17640	-35.54	20230613	9900	14.85	20230502	1.54	N	263860	500	47 억		1826564	N	N	0	N	00	N
47	20240423	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	0	3	0.00	123763960	10862	80.89	11460	11460	11310	14820	7980	11400	11394.21	19.34	0	-340	11726	11562	11426	11262	11126	11495	11195	47	3420	500	7750	10	1	9444600	1077	17.25	1.87	12	0.12	661.00	6093.00	17640	20230613	-35.37	9900	20230502	15.15	16000	-28.75	20240129	11280	1.06	20240419	17640	-35.37	20230613	9900	15.15	20230502	1.54	N	263860	500	47 억		1826564	N	N	0	N	00	N
48	20240423	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	-30	5	-0.26	106347180	9331	69.49	11460	11460	11310	14820	7980	11400	11397.19	19.34	0	966	11726	11562	11426	11262	11126	11495	11195	47	3420	500	7750	10	1	9444600	1074	17.20	1.87	12	0.10	661.00	6093.00	17640	20230613	-35.54	9900	20230502	14.85	16000	-28.94	20240129	11280	0.80	20240419	17640	-35.54	20230613	9900	14.85	20230502	1.54	N	263860	500	47 억		1826564	N	N	0	N	00	N
49	20240423	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11430	30	2	0.26	17617700	1550	11.54	11460	11460	11310	14820	7980	11400	11366.26	19.34	0	80	11726	11562	11426	11262	11126	11495	11195	47	3420	500	7750	10	1	9444600	1080	17.29	1.88	12	0.02	661.00	6093.00	17640	20230613	-35.20	9900	20230502	15.45	16000	-28.56	20240129	11280	1.33	20240419	17640	-35.20	20230613	9900	15.45	20230502	1.54	N	263860	500	47 억		1826564	N	N	0	N	00	N
50	20240422	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-30	5	-0.26	153149630	13424	54.68	11440	11590	11290	14850	8010	11430	11408.64	19.38	0	-461	11850	11640	11460	11250	11070	11550	11160	47	3420	500	7770	10	1	9444600	1077	17.25	1.87	12	0.14	661.00	6093.00	17640	20230613	-35.37	9900	20230502	15.15	16000	-28.75	20240129	11280	1.06	20240419	17640	-35.37	20230613	9900	15.15	20230502	1.53	N	263860	500	47 억		1830298	N	N	0	N	00	N
51	20240422	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	-100	5	-0.87	141375420	12383	50.44	11440	11590	11290	14850	8010	11430	11416.90	19.38	0	-580	11850	11640	11460	11250	11070	11550	11160	47	3420	500	7770	10	1	9444600	1070	17.14	1.86	12	0.13	661.00	6093.00	17640	20230613	-35.77	9900	20230502	14.44	16000	-29.19	20240129	11280	0.44	20240419	17640	-35.77	20230613	9900	14.44	20230502	1.53	N	263860	500	47 억		1830298	N	N	0	N	00	N
52	20240422	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-130	5	-1.14	118398280	10356	42.18	11440	11590	11300	14850	8010	11430	11432.82	19.38	0	-1110	11850	11640	11460	11250	11070	11550	11160	47	3420	500	7770	10	1	9444600	1067	17.10	1.85	12	0.11	661.00	6093.00	17640	20230613	-35.94	9900	20230502	14.14	16000	-29.37	20240129	11280	0.18	20240419	17640	-35.94	20230613	9900	14.14	20230502	1.53	N	263860	500	47 억		1830298	N	N	0	N	00	N
53	20240422	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	-10	5	-0.09	77560280	6758	27.53	11440	11590	11370	14850	8010	11430	11476.81	19.38	0	-1271	11850	11640	11460	11250	11070	11550	11160	47	3420	500	7770	10	1	9444600	1079	17.28	1.87	12	0.07	661.00	6093.00	17640	20230613	-35.26	9900	20230502	15.35	16000	-28.62	20240129	11280	1.24	20240419	17640	-35.26	20230613	9900	15.35	20230502	1.53	N	263860	500	47 억		1830298	N	N	0	N	00	N
54	20240422	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	60	2	0.52	71002920	6184	25.19	11440	11590	11370	14850	8010	11430	11481.71	19.38	0	-1028	11850	11640	11460	11250	11070	11550	11160	47	3420	500	7770	10	1	9444600	1085	17.38	1.89	12	0.07	661.00	6093.00	17640	20230613	-34.86	9900	20230502	16.06	16000	-28.19	20240129	11280	1.86	20240419	17640	-34.86	20230613	9900	16.06	20230502	1.53	N	263860	500	47 억		1830298	N	N	0	N	00	N
55	20240422	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11410	-20	5	-0.17	57624660	5016	20.43	11440	11590	11370	14850	8010	11430	11488.17	19.38	0	-898	11850	11640	11460	11250	11070	11550	11160	47	3420	500	7770	10	1	9444600	1078	17.26	1.87	12	0.05	661.00	6093.00	17640	20230613	-35.32	9900	20230502	15.25	16000	-28.69	20240129	11280	1.15	20240419	17640	-35.32	20230613	9900	15.25	20230502	1.53	N	263860	500	47 억		1830298	N	N	0	N	00	N
56	20240422	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	100	2	0.87	41806500	3635	14.81	11440	11590	11370	14850	8010	11430	11501.10	19.38	0	302	11850	11640	11460	11250	11070	11550	11160	47	3420	500	7770	10	1	9444600	1089	17.44	1.89	12	0.04	661.00	6093.00	17640	20230613	-34.64	9900	20230502	16.46	16000	-27.94	20240129	11280	2.22	20240419	17640	-34.64	20230613	9900	16.46	20230502	1.53	N	263860	500	47 억		1830298	N	N	0	N	00	N
57	20240422	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	70	2	0.61	19341770	1690	6.88	11440	11500	11370	14850	8010	11430	11444.83	19.38	0	145	11850	11640	11460	11250	11070	11550	11160	47	3420	500	7770	10	1	9444600	1086	17.40	1.89	12	0.02	661.00	6093.00	17640	20230613	-34.81	9900	20230502	16.16	16000	-28.12	20240129	11280	1.95	20240419	17640	-34.81	20230613	9900	16.16	20230502	1.53	N	263860	500	47 억		1830298	N	N	0	N	00	N
58	20240419	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11430	-120	5	-1.04	279515110	24552	166.56	11670	11670	11280	15010	8090	11550	11384.62	19.42	0	57	11863	11706	11613	11456	11363	11675	11425	47	3460	500	7850	10	1	9444600	1080	17.29	1.88	12	0.26	661.00	6093.00	17640	20230613	-35.20	9900	20230502	15.45	16000	-28.56	20240129	11280	1.33	20240419	17640	-35.20	20230613	9900	15.45	20230502	1.53	N	263860	500	47 억		1833936	N	N	0	N	00	N
59	20240419	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-150	5	-1.30	277778980	24400	165.52	11670	11670	11280	15010	8090	11550	11384.38	19.42	0	55	11863	11706	11613	11456	11363	11675	11425	47	3460	500	7850	10	1	9444600	1077	17.25	1.87	12	0.26	661.00	6093.00	17640	20230613	-35.37	9900	20230502	15.15	16000	-28.75	20240129	11280	1.06	20240419	17640	-35.37	20230613	9900	15.15	20230502	1.53	N	263860	500	47 억		1833936	N	N	0	N	00	N
60	20240419	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	-130	5	-1.13	266242740	23388	158.66	11670	11670	11280	15010	8090	11550	11383.73	19.42	0	134	11863	11706	11613	11456	11363	11675	11425	47	3460	500	7850	10	1	9444600	1079	17.28	1.87	12	0.25	661.00	6093.00	17640	20230613	-35.26	9900	20230502	15.35	16000	-28.62	20240129	11280	1.24	20240419	17640	-35.26	20230613	9900	15.35	20230502	1.53	N	263860	500	47 억		1833936	N	N	0	N	00	N
61	20240419	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	-200	5	-1.73	213485630	18756	127.24	11670	11670	11280	15010	8090	11550	11382.26	19.42	0	-2054	11863	11706	11613	11456	11363	11675	11425	47	3460	500	7850	10	1	9444600	1072	17.17	1.86	12	0.20	661.00	6093.00	17640	20230613	-35.66	9900	20230502	14.65	16000	-29.06	20240129	11280	0.62	20240419	17640	-35.66	20230613	9900	14.65	20230502	1.53	N	263860	500	47 억		1833936	N	N	0	N	00	N
62	20240419	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	-210	5	-1.82	162090340	14225	96.50	11670	11670	11280	15010	8090	11550	11394.75	19.42	0	-4795	11863	11706	11613	11456	11363	11675	11425	47	3460	500	7850	10	1	9444600	1071	17.16	1.86	12	0.15	661.00	6093.00	17640	20230613	-35.71	9900	20230502	14.55	16000	-29.12	20240129	11280	0.53	20240419	17640	-35.71	20230613	9900	14.55	20230502	1.53	N	263860	500	47 억		1833936	N	N	0	N	00	N
63	20240419	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	-230	5	-1.99	133008790	11663	79.12	11670	11670	11290	15010	8090	11550	11404.34	19.42	0	-4627	11863	11706	11613	11456	11363	11675	11425	47	3460	500	7850	10	1	9444600	1069	17.13	1.86	12	0.12	661.00	6093.00	17640	20230613	-35.83	9900	20230502	14.34	16000	-29.25	20240129	11290	0.27	20240419	17640	-35.83	20230613	9900	14.34	20230502	1.53	N	263860	500	47 억		1833936	N	N	0	N	00	N
64	20240419	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11480	-70	5	-0.61	56663420	4934	33.47	11670	11670	11390	15010	8090	11550	11484.28	19.42	0	-2428	11863	11706	11613	11456	11363	11675	11425	47	3460	500	7850	10	1	9444600	1084	17.37	1.88	12	0.05	661.00	6093.00	17640	20230613	-34.92	9900	20230502	15.96	16000	-28.25	20240129	11370	0.97	20240416	17640	-34.92	20230613	9900	15.96	20230502	1.53	N	263860	500	47 억		1833936	N	N	0	N	00	N
65	20240419	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	-20	5	-0.17	15814910	1370	9.29	11670	11670	11520	15010	8090	11550	11543.73	19.42	0	-815	11863	11706	11613	11456	11363	11675	11425	47	3460	500	7850	10	1	9444600	1089	17.44	1.89	12	0.01	661.00	6093.00	17640	20230613	-34.64	9900	20230502	16.46	16000	-27.94	20240129	11370	1.41	20240416	17640	-34.64	20230613	9900	16.46	20230502	1.53	N	263860	500	47 억		1833936	N	N	0	N	00	N
66	20240418	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	0	3	0.00	170496740	14721	145.31	11550	11770	11520	15010	8090	11550	11582.12	19.44	0	398	11863	11706	11603	11446	11343	11785	11525	47	3460	500	7850	10	1	9444600	1091	17.47	1.90	12	0.16	661.00	6093.00	17640	20230613	-34.52	9900	20230502	16.67	16000	-27.81	20240129	11370	1.58	20240416	17640	-34.52	20230613	9900	16.67	20230502	1.55	N	263860	500	47 억		1836056	N	N	0	N	00	N
67	20240418	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	0	3	0.00	153436680	13244	130.73	11550	11770	11520	15010	8090	11550	11585.37	19.44	0	398	11863	11706	11603	11446	11343	11785	11525	47	3460	500	7850	10	1	9444600	1091	17.47	1.90	12	0.14	661.00	6093.00	17640	20230613	-34.52	9900	20230502	16.67	16000	-27.81	20240129	11370	1.58	20240416	17640	-34.52	20230613	9900	16.67	20230502	1.55	N	263860	500	47 억		1836056	N	N	0	N	00	N
68	20240418	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	20	2	0.17	134293130	11587	114.37	11550	11770	11520	15010	8090	11550	11589.98	19.44	0	-226	11863	11706	11603	11446	11343	11785	11525	47	3460	500	7850	10	1	9444600	1093	17.50	1.90	12	0.12	661.00	6093.00	17640	20230613	-34.41	9900	20230502	16.87	16000	-27.69	20240129	11370	1.76	20240416	17640	-34.41	20230613	9900	16.87	20230502	1.55	N	263860	500	47 억		1836056	N	N	0	N	00	N
69	20240418	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	-10	5	-0.09	117604430	10141	100.10	11550	11770	11520	15010	8090	11550	11596.93	19.44	0	-906	11863	11706	11603	11446	11343	11785	11525	47	3460	500	7850	10	1	9444600	1090	17.46	1.89	12	0.11	661.00	6093.00	17640	20230613	-34.58	9900	20230502	16.57	16000	-27.88	20240129	11370	1.50	20240416	17640	-34.58	20230613	9900	16.57	20230502	1.55	N	263860	500	47 억		1836056	N	N	0	N	00	N
70	20240418	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11530	-20	5	-0.17	91244620	7859	77.57	11550	11770	11520	15010	8090	11550	11610.21	19.44	0	-287	11863	11706	11603	11446	11343	11785	11525	47	3460	500	7850	10	1	9444600	1089	17.44	1.89	12	0.08	661.00	6093.00	17640	20230613	-34.64	9900	20230502	16.46	16000	-27.94	20240129	11370	1.41	20240416	17640	-34.64	20230613	9900	16.46	20230502	1.55	N	263860	500	47 억		1836056	N	N	0	N	00	N
71	20240418	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	50	2	0.43	75442820	6492	64.08	11550	11770	11540	15010	8090	11550	11620.89	19.44	0	-119	11863	11706	11603	11446	11343	11785	11525	47	3460	500	7850	10	1	9444600	1096	17.55	1.90	12	0.07	661.00	6093.00	17640	20230613	-34.24	9900	20230502	17.17	16000	-27.50	20240129	11370	2.02	20240416	17640	-34.24	20230613	9900	17.17	20230502	1.55	N	263860	500	47 억		1836056	N	N	0	N	00	N
72	20240418	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	20	2	0.17	57906670	4978	49.14	11550	11770	11540	15010	8090	11550	11632.52	19.44	0	-152	11863	11706	11603	11446	11343	11785	11525	47	3460	500	7850	10	1	9444600	1093	17.50	1.90	12	0.05	661.00	6093.00	17640	20230613	-34.41	9900	20230502	16.87	16000	-27.69	20240129	11370	1.76	20240416	17640	-34.41	20230613	9900	16.87	20230502	1.55	N	263860	500	47 억		1836056	N	N	0	N	00	N
73	20240418	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	70	2	0.61	2731620	235	2.32	11550	11650	11550	15010	8090	11550	11623.91	19.44	0	-162	11863	11706	11603	11446	11343	11785	11525	47	3460	500	7850	10	1	9444600	1097	17.58	1.91	12	0.00	661.00	6093.00	17640	20230613	-34.13	9900	20230502	17.37	16000	-27.38	20240129	11370	2.20	20240416	17640	-34.13	20230613	9900	17.37	20230502	1.55	N	263860	500	47 억		1836056	N	N	0	N	00	N
74	20240417	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	0	3	0.00	117626810	10130	31.92	11500	11760	11500	15010	8090	11550	11611.73	19.45	0	897	11936	11742	11556	11362	11176	11650	11270	47	3460	500	7850	10	1	9444600	1091	17.47	1.90	12	0.11	661.00	6093.00	17640	20230613	-34.52	9900	20230502	16.67	16000	-27.81	20240129	11370	1.58	20240416	17640	-34.52	20230613	9900	16.67	20230502	1.50	N	263860	500	47 억		1837059	N	N	0	N	00	N
75	20240417	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	-10	5	-0.09	104292810	8975	28.28	11500	11760	11500	15010	8090	11550	11620.37	19.45	0	1532	11936	11742	11556	11362	11176	11650	11270	47	3460	500	7850	10	1	9444600	1090	17.46	1.89	12	0.10	661.00	6093.00	17640	20230613	-34.58	9900	20230502	16.57	16000	-27.88	20240129	11370	1.50	20240416	17640	-34.58	20230613	9900	16.57	20230502	1.50	N	263860	500	47 억		1837059	N	N	0	N	00	N
76	20240417	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	100	2	0.87	86616400	7447	23.47	11500	11760	11500	15010	8090	11550	11631.05	19.45	0	1789	11936	11742	11556	11362	11176	11650	11270	47	3460	500	7850	10	1	9444600	1100	17.62	1.91	12	0.08	661.00	6093.00	17640	20230613	-33.96	9900	20230502	17.68	16000	-27.19	20240129	11370	2.46	20240416	17640	-33.96	20230613	9900	17.68	20230502	1.50	N	263860	500	47 억		1837059	N	N	0	N	00	N
77	20240417	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11640	90	2	0.78	50705710	4358	13.73	11500	11760	11500	15010	8090	11550	11635.09	19.45	0	858	11936	11742	11556	11362	11176	11650	11270	47	3460	500	7850	10	1	9444600	1099	17.61	1.91	12	0.05	661.00	6093.00	17640	20230613	-34.01	9900	20230502	17.58	16000	-27.25	20240129	11370	2.37	20240416	17640	-34.01	20230613	9900	17.58	20230502	1.50	N	263860	500	47 억		1837059	N	N	0	N	00	N
78	20240417	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11670	120	2	1.04	40797860	3504	11.04	11500	11760	11500	15010	8090	11550	11643.22	19.45	0	608	11936	11742	11556	11362	11176	11650	11270	47	3460	500	7850	10	1	9444600	1102	17.66	1.92	12	0.04	661.00	6093.00	17640	20230613	-33.84	9900	20230502	17.88	16000	-27.06	20240129	11370	2.64	20240416	17640	-33.84	20230613	9900	17.88	20230502	1.50	N	263860	500	47 억		1837059	N	N	0	N	00	N
79	20240417	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	60	2	0.52	36755100	3155	9.94	11500	11760	11500	15010	8090	11550	11649.79	19.45	0	598	11936	11742	11556	11362	11176	11650	11270	47	3460	500	7850	10	1	9444600	1097	17.56	1.91	12	0.03	661.00	6093.00	17640	20230613	-34.18	9900	20230502	17.27	16000	-27.44	20240129	11370	2.11	20240416	17640	-34.18	20230613	9900	17.27	20230502	1.50	N	263860	500	47 억		1837059	N	N	0	N	00	N
80	20240417	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11640	90	2	0.78	30947640	2656	8.37	11500	11760	11500	15010	8090	11550	11651.97	19.45	0	508	11936	11742	11556	11362	11176	11650	11270	47	3460	500	7850	10	1	9444600	1099	17.61	1.91	12	0.03	661.00	6093.00	17640	20230613	-34.01	9900	20230502	17.58	16000	-27.25	20240129	11370	2.37	20240416	17640	-34.01	20230613	9900	17.58	20230502	1.50	N	263860	500	47 억		1837059	N	N	0	N	00	N
81	20240417	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	160	2	1.39	3329900	288	0.91	11500	11720	11500	15010	8090	11550	11562.15	19.45	0	87	11936	11742	11556	11362	11176	11650	11270	47	3460	500	7850	10	1	9444600	1106	17.72	1.92	12	0.00	661.00	6093.00	17640	20230613	-33.62	9900	20230502	18.28	16000	-26.81	20240129	11370	2.99	20240416	17640	-33.62	20230613	9900	18.28	20230502	1.50	N	263860	500	47 억		1837059	N	N	0	N	00	N
82	20240416	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	-180	5	-1.53	367019960	31734	152.49	11730	11750	11370	15240	8220	11730	11565.51	19.51	0	-701	11963	11846	11733	11616	11503	11790	11560	47	3510	500	7970	10	1	9444600	1091	17.47	1.90	12	0.34	661.00	6093.00	17640	20230613	-34.52	9900	20230502	16.67	16000	-27.81	20240129	11370	1.58	20240416	17640	-34.52	20230613	9900	16.67	20230502	1.49	N	263860	500	47 억		1842319	N	N	0	N	00	N
83	20240416	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-30	5	-0.26	320285350	27689	133.05	11730	11750	11370	15240	8220	11730	11567.24	19.51	0	-1676	11963	11846	11733	11616	11503	11790	11560	47	3510	500	7970	10	1	9444600	1105	17.70	1.92	12	0.29	661.00	6093.00	17640	20230613	-33.67	9900	20230502	18.18	16000	-26.88	20240129	11370	2.90	20240416	17640	-33.67	20230613	9900	18.18	20230502	1.49	N	263860	500	47 억		1842319	N	N	0	N	00	N
84	20240416	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11630	-100	5	-0.85	297997750	25775	123.85	11730	11750	11370	15240	8220	11730	11561.50	19.51	0	-1285	11963	11846	11733	11616	11503	11790	11560	47	3510	500	7970	10	1	9444600	1098	17.59	1.91	12	0.27	661.00	6093.00	17640	20230613	-34.07	9900	20230502	17.47	16000	-27.31	20240129	11370	2.29	20240416	17640	-34.07	20230613	9900	17.47	20230502	1.49	N	263860	500	47 억		1842319	N	N	0	N	00	N
85	20240416	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11690	-40	5	-0.34	286811640	24817	119.25	11730	11750	11370	15240	8220	11730	11557.06	19.51	0	-1241	11963	11846	11733	11616	11503	11790	11560	47	3510	500	7970	10	1	9444600	1104	17.69	1.92	12	0.26	661.00	6093.00	17640	20230613	-33.73	9900	20230502	18.08	16000	-26.94	20240129	11370	2.81	20240416	17640	-33.73	20230613	9900	18.08	20230502	1.49	N	263860	500	47 억		1842319	N	N	0	N	00	N
86	20240416	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11460	-270	5	-2.30	262606970	22734	109.24	11730	11750	11370	15240	8220	11730	11551.29	19.51	0	-1311	11963	11846	11733	11616	11503	11790	11560	47	3510	500	7970	10	1	9444600	1082	17.34	1.88	12	0.24	661.00	6093.00	17640	20230613	-35.03	9900	20230502	15.76	16000	-28.38	20240129	11370	0.79	20240416	17640	-35.03	20230613	9900	15.76	20230502	1.49	N	263860	500	47 억		1842319	N	N	0	N	00	N
87	20240416	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	-240	5	-2.05	194946480	16807	80.76	11730	11750	11440	15240	8220	11730	11599.12	19.51	0	-2592	11963	11846	11733	11616	11503	11790	11560	47	3510	500	7970	10	1	9444600	1085	17.38	1.89	12	0.18	661.00	6093.00	17640	20230613	-34.86	9900	20230502	16.06	16000	-28.19	20240129	11440	0.44	20240416	17640	-34.86	20230613	9900	16.06	20230502	1.49	N	263860	500	47 억		1842319	N	N	0	N	00	N
88	20240416	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	-80	5	-0.68	82681980	7080	34.02	11730	11750	11620	15240	8220	11730	11678.25	19.51	0	-1352	11963	11846	11733	11616	11503	11790	11560	47	3510	500	7970	10	1	9444600	1100	17.62	1.91	12	0.07	661.00	6093.00	17640	20230613	-33.96	9900	20230502	17.68	16000	-27.19	20240129	11580	0.60	20240307	17640	-33.96	20230613	9900	17.68	20230502	1.49	N	263860	500	47 억		1842319	N	N	0	N	00	N
89	20240416	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-30	5	-0.26	16951390	1456	7.00	11730	11730	11620	15240	8220	11730	11642.44	19.51	0	1011	11963	11846	11733	11616	11503	11790	11560	47	3510	500	7970	10	1	9444600	1105	17.70	1.92	12	0.02	661.00	6093.00	17640	20230613	-33.67	9900	20230502	18.18	16000	-26.88	20240129	11580	1.04	20240307	17640	-33.67	20230613	9900	18.18	20230502	1.49	N	263860	500	47 억		1842319	N	N	0	N	00	N
90	20240415	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	-90	5	-0.76	242258990	20711	177.75	11800	11850	11620	15360	8280	11820	11696.88	19.56	0	1392	12273	12046	11913	11686	11553	11980	11620	47	3540	500	8030	10	1	9444600	1108	17.75	1.93	12	0.22	661.00	6093.00	17640	20230613	-33.50	9900	20230502	18.48	16000	-26.69	20240129	11580	1.30	20240307	17640	-33.50	20230613	9900	18.48	20230502	1.47	N	263860	500	47 억		1847112	N	N	0	N	00	N
91	20240415	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	-70	5	-0.59	233700930	19982	171.49	11800	11850	11620	15360	8280	11820	11695.57	19.56	0	1547	12273	12046	11913	11686	11553	11980	11620	47	3540	500	8030	10	1	9444600	1110	17.78	1.93	12	0.21	661.00	6093.00	17640	20230613	-33.39	9900	20230502	18.69	16000	-26.56	20240129	11580	1.47	20240307	17640	-33.39	20230613	9900	18.69	20230502	1.47	N	263860	500	47 억		1847112	N	N	0	N	00	N
92	20240415	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	-100	5	-0.85	174466320	14936	128.18	11800	11850	11620	15360	8280	11820	11680.93	19.56	0	1732	12273	12046	11913	11686	11553	11980	11620	47	3540	500	8030	10	1	9444600	1107	17.73	1.92	12	0.16	661.00	6093.00	17640	20230613	-33.56	9900	20230502	18.38	16000	-26.75	20240129	11580	1.21	20240307	17640	-33.56	20230613	9900	18.38	20230502	1.47	N	263860	500	47 억		1847112	N	N	0	N	00	N
93	20240415	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	-110	5	-0.93	136766950	11713	100.52	11800	11850	11620	15360	8280	11820	11676.51	19.56	0	367	12273	12046	11913	11686	11553	11980	11620	47	3540	500	8030	10	1	9444600	1106	17.72	1.92	12	0.12	661.00	6093.00	17640	20230613	-33.62	9900	20230502	18.28	16000	-26.81	20240129	11580	1.12	20240307	17640	-33.62	20230613	9900	18.28	20230502	1.47	N	263860	500	47 억		1847112	N	N	0	N	00	N
94	20240415	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11690	-130	5	-1.10	97406860	8351	71.67	11800	11850	11620	15360	8280	11820	11664.10	19.56	0	-130	12273	12046	11913	11686	11553	11980	11620	47	3540	500	8030	10	1	9444600	1104	17.69	1.92	12	0.09	661.00	6093.00	17640	20230613	-33.73	9900	20230502	18.08	16000	-26.94	20240129	11580	0.95	20240307	17640	-33.73	20230613	9900	18.08	20230502	1.47	N	263860	500	47 억		1847112	N	N	0	N	00	N
95	20240415	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-140	5	-1.18	87781830	7528	64.61	11800	11850	11620	15360	8280	11820	11660.71	19.56	0	-16	12273	12046	11913	11686	11553	11980	11620	47	3540	500	8030	10	1	9444600	1103	17.67	1.92	12	0.08	661.00	6093.00	17640	20230613	-33.79	9900	20230502	17.98	16000	-27.00	20240129	11580	0.86	20240307	17640	-33.79	20230613	9900	17.98	20230502	1.47	N	263860	500	47 억		1847112	N	N	0	N	00	N
96	20240415	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11770	-50	5	-0.42	60124210	5155	44.24	11800	11850	11620	15360	8280	11820	11663.28	19.56	0	217	12273	12046	11913	11686	11553	11980	11620	47	3540	500	8030	10	1	9444600	1112	17.81	1.93	12	0.05	661.00	6093.00	17640	20230613	-33.28	9900	20230502	18.89	16000	-26.44	20240129	11580	1.64	20240307	17640	-33.28	20230613	9900	18.89	20230502	1.47	N	263860	500	47 억		1847112	N	N	0	N	00	N
97	20240415	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-120	5	-1.02	7499860	638	5.48	11800	11850	11670	15360	8280	11820	11755.27	19.56	0	-135	12273	12046	11913	11686	11553	11980	11620	47	3540	500	8030	10	1	9444600	1105	17.70	1.92	12	0.01	661.00	6093.00	17640	20230613	-33.67	9900	20230502	18.18	16000	-26.88	20240129	11580	1.04	20240307	17640	-33.67	20230613	9900	18.18	20230502	1.47	N	263860	500	47 억		1847112	N	N	0	N	00	N
98	20240412	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11820	-40	5	-0.34	139154770	11648	137.81	11860	12140	11780	15410	8310	11860	11946.69	19.60	0	-2084	12100	11980	11810	11690	11520	12040	11750	47	3550	500	8060	10	1	9444600	1116	17.88	1.94	12	0.12	661.00	6093.00	17640	20230613	-32.99	9900	20230502	19.39	16000	-26.12	20240129	11580	2.07	20240307	17640	-32.99	20230613	9900	19.39	20230502	1.47	N	263860	500	47 억		1851468	N	N	0	N	00	N
99	20240412	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	120	2	1.01	91272960	7619	90.14	11860	12140	11780	15410	8310	11860	11979.65	19.60	0	-1960	12100	11980	11810	11690	11520	12040	11750	47	3550	500	8060	10	1	9444600	1131	18.12	1.97	12	0.08	661.00	6093.00	17640	20230613	-32.09	9900	20230502	21.01	16000	-25.12	20240129	11580	3.45	20240307	17640	-32.09	20230613	9900	21.01	20230502	1.47	N	263860	500	47 억		1851468	N	N	0	N	00	N
100	20240412	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	120	2	1.01	80625640	6729	79.61	11860	12140	11780	15410	8310	11860	11981.82	19.60	0	-1542	12100	11980	11810	11690	11520	12040	11750	47	3550	500	8060	10	1	9444600	1131	18.12	1.97	12	0.07	661.00	6093.00	17640	20230613	-32.09	9900	20230502	21.01	16000	-25.12	20240129	11580	3.45	20240307	17640	-32.09	20230613	9900	21.01	20230502	1.47	N	263860	500	47 억		1851468	N	N	0	N	00	N
101	20240412	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	70	2	0.59	69668040	5814	68.79	11860	12140	11780	15410	8310	11860	11982.81	19.60	0	-1223	12100	11980	11810	11690	11520	12040	11750	47	3550	500	8060	10	1	9444600	1127	18.05	1.96	12	0.06	661.00	6093.00	17640	20230613	-32.37	9900	20230502	20.51	16000	-25.44	20240129	11580	3.02	20240307	17640	-32.37	20230613	9900	20.51	20230502	1.47	N	263860	500	47 억		1851468	N	N	0	N	00	N
102	20240412	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	100	2	0.84	66690610	5565	65.84	11860	12140	11780	15410	8310	11860	11983.94	19.60	0	-1077	12100	11980	11810	11690	11520	12040	11750	47	3550	500	8060	10	1	9444600	1130	18.09	1.96	12	0.06	661.00	6093.00	17640	20230613	-32.20	9900	20230502	20.81	16000	-25.25	20240129	11580	3.28	20240307	17640	-32.20	20230613	9900	20.81	20230502	1.47	N	263860	500	47 억		1851468	N	N	0	N	00	N
103	20240412	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	200	2	1.69	59244900	4945	58.51	11860	12140	11780	15410	8310	11860	11980.77	19.60	0	-726	12100	11980	11810	11690	11520	12040	11750	47	3550	500	8060	10	1	9444600	1139	18.25	1.98	12	0.05	661.00	6093.00	17640	20230613	-31.63	9900	20230502	21.82	16000	-24.62	20240129	11580	4.15	20240307	17640	-31.63	20230613	9900	21.82	20230502	1.47	N	263860	500	47 억		1851468	N	N	0	N	00	N
104	20240412	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	270	2	2.28	36786680	3086	36.51	11860	12140	11780	15410	8310	11860	11920.51	19.60	0	-543	12100	11980	11810	11690	11520	12040	11750	47	3550	500	8060	10	1	9444600	1146	18.35	1.99	12	0.03	661.00	6093.00	17640	20230613	-31.24	9900	20230502	22.53	16000	-24.19	20240129	11580	4.75	20240307	17640	-31.24	20230613	9900	22.53	20230502	1.47	N	263860	500	47 억		1851468	N	N	0	N	00	N
105	20240412	090929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	-80	5	-0.67	13101890	1105	13.07	11860	11880	11780	15410	8310	11860	11856.91	19.60	0	-17	12100	11980	11810	11690	11520	12040	11750	47	3550	500	8060	10	1	9444600	1113	17.82	1.93	12	0.01	661.00	6093.00	17640	20230613	-33.22	9900	20230502	18.99	16000	-26.37	20240129	11580	1.73	20240307	17640	-33.22	20230613	9900	18.99	20230502	1.47	N	263860	500	47 억		1851468	N	N	0	N	00	N
106	20240411	160925	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11860	0	3	0.00	99347950	8428	57.08	11780	11930	11640	15410	8310	11860	11785.62	19.63	0	-1388	12200	12030	11910	11740	11620	12115	11825	47	3550	500	8060	10	1	9444600	1120	17.94	1.95	12	0.09	661.00	6093.00	17640	20230613	-32.77	9900	20230502	19.80	16000	-25.88	20240129	11580	2.42	20240307	17640	-32.77	20230613	9900	19.80	20230502	1.60	N	263860	500	47 억		1854393	N	N	0	N	00	N
107	20240411	150929	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11850	-10	5	-0.08	93003440	7893	53.45	11780	11930	11640	15410	8310	11860	11783.03	19.63	0	-1343	12200	12030	11910	11740	11620	12115	11825	47	3550	500	8060	10	1	9444600	1119	17.93	1.94	12	0.08	661.00	6093.00	17640	20230613	-32.82	9900	20230502	19.70	16000	-25.94	20240129	11580	2.33	20240307	17640	-32.82	20230613	9900	19.70	20230502	1.60	N	263860	500	47 억		1854393	N	N	0	N	00	N
108	20240411	140927	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11930	70	2	0.59	85652970	7274	49.26	11780	11930	11640	15410	8310	11860	11775.22	19.63	0	-1251	12200	12030	11910	11740	11620	12115	11825	47	3550	500	8060	10	1	9444600	1127	18.05	1.96	12	0.08	661.00	6093.00	17640	20230613	-32.37	9900	20230502	20.51	16000	-25.44	20240129	11580	3.02	20240307	17640	-32.37	20230613	9900	20.51	20230502	1.60	N	263860	500	47 억		1854393	N	N	0	N	00	N
109	20240411	130915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11860	0	3	0.00	70924080	6035	40.87	11780	11900	11640	15410	8310	11860	11752.13	19.63	0	-1336	12200	12030	11910	11740	11620	12115	11825	47	3550	500	8060	10	1	9444600	1120	17.94	1.95	12	0.06	661.00	6093.00	17640	20230613	-32.77	9900	20230502	19.80	16000	-25.88	20240129	11580	2.42	20240307	17640	-32.77	20230613	9900	19.80	20230502	1.60	N	263860	500	47 억		1854393	N	N	0	N	00	N
110	20240411	120928	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11880	20	2	0.17	54737380	4666	31.60	11780	11900	11640	15410	8310	11860	11731.11	19.63	0	-829	12200	12030	11910	11740	11620	12115	11825	47	3550	500	8060	10	1	9444600	1122	17.97	1.95	12	0.05	661.00	6093.00	17640	20230613	-32.65	9900	20230502	20.00	16000	-25.75	20240129	11580	2.59	20240307	17640	-32.65	20230613	9900	20.00	20230502	1.60	N	263860	500	47 억		1854393	N	N	0	N	00	N
111	20240411	110920	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11850	-10	5	-0.08	48338710	4126	27.94	11780	11900	11640	15410	8310	11860	11715.63	19.63	0	-759	12200	12030	11910	11740	11620	12115	11825	47	3550	500	8060	10	1	9444600	1119	17.93	1.94	12	0.04	661.00	6093.00	17640	20230613	-32.82	9900	20230502	19.70	16000	-25.94	20240129	11580	2.33	20240307	17640	-32.82	20230613	9900	19.70	20230502	1.60	N	263860	500	47 억		1854393	N	N	0	N	00	N
112	20240411	100927	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11730	-130	5	-1.10	39614470	3390	22.96	11780	11780	11640	15410	8310	11860	11685.68	19.63	0	-569	12200	12030	11910	11740	11620	12115	11825	47	3550	500	8060	10	1	9444600	1108	17.75	1.93	12	0.04	661.00	6093.00	17640	20230613	-33.50	9900	20230502	18.48	16000	-26.69	20240129	11580	1.30	20240307	17640	-33.50	20230613	9900	18.48	20230502	1.60	N	263860	500	47 억		1854393	N	N	0	N	00	N
113	20240411	090925	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11640	-220	5	-1.85	13007400	1115	7.55	11780	11780	11640	15410	8310	11860	11665.83	19.63	0	-598	12200	12030	11910	11740	11620	12115	11825	47	3550	500	8060	10	1	9444600	1099	17.61	1.91	12	0.01	661.00	6093.00	17640	20230613	-34.01	9900	20230502	17.58	16000	-27.25	20240129	11580	0.52	20240307	17640	-34.01	20230613	9900	17.58	20230502	1.60	N	263860	500	47 억		1854393	N	N	0	N	00	N
114	20240409	160910	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11860	70	2	0.59	175354830	14740	44.71	11790	12080	11790	15320	8260	11790	11896.53	19.66	0	-152	12183	11986	11863	11666	11543	11925	11605	47	3530	500	8010	10	1	9444600	1120	17.94	1.95	12	0.16	661.00	6093.00	17640	20230613	-32.77	9900	20230502	19.80	16000	-25.88	20240129	11580	2.42	20240307	17640	-32.77	20230613	9900	19.80	20230502	1.51	N	263860	500	47 억		1856376	N	N	0	N	00	N
115	20240409	150915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11860	70	2	0.59	166021960	13953	42.33	11790	12080	11790	15320	8260	11790	11898.66	19.66	0	42	12183	11986	11863	11666	11543	11925	11605	47	3530	500	8010	10	1	9444600	1120	17.94	1.95	12	0.15	661.00	6093.00	17640	20230613	-32.77	9900	20230502	19.80	16000	-25.88	20240129	11580	2.42	20240307	17640	-32.77	20230613	9900	19.80	20230502	1.51	N	263860	500	47 억		1856376	N	N	0	N	00	N
116	20240409	140919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11900	110	2	0.93	148098410	12446	37.75	11790	12080	11790	15320	8260	11790	11899.28	19.66	0	299	12183	11986	11863	11666	11543	11925	11605	47	3530	500	8010	10	1	9444600	1124	18.00	1.95	12	0.13	661.00	6093.00	17640	20230613	-32.54	9900	20230502	20.20	16000	-25.62	20240129	11580	2.76	20240307	17640	-32.54	20230613	9900	20.20	20230502	1.51	N	263860	500	47 억		1856376	N	N	0	N	00	N
117	20240409	130913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11880	90	2	0.76	144196460	12118	36.76	11790	12080	11790	15320	8260	11790	11899.36	19.66	0	299	12183	11986	11863	11666	11543	11925	11605	47	3530	500	8010	10	1	9444600	1122	17.97	1.95	12	0.13	661.00	6093.00	17640	20230613	-32.65	9900	20230502	20.00	16000	-25.75	20240129	11580	2.59	20240307	17640	-32.65	20230613	9900	20.00	20230502	1.51	N	263860	500	47 억		1856376	N	N	0	N	00	N
118	20240409	120916	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11810	20	2	0.17	129924640	10912	33.10	11790	12080	11790	15320	8260	11790	11906.58	19.66	0	-164	12183	11986	11863	11666	11543	11925	11605	47	3530	500	8010	10	1	9444600	1115	17.87	1.94	12	0.12	661.00	6093.00	17640	20230613	-33.05	9900	20230502	19.29	16000	-26.19	20240129	11580	1.99	20240307	17640	-33.05	20230613	9900	19.29	20230502	1.51	N	263860	500	47 억		1856376	N	N	0	N	00	N
119	20240409	110913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11840	50	2	0.42	100617260	8437	25.59	11790	12080	11790	15320	8260	11790	11925.72	19.66	0	-145	12183	11986	11863	11666	11543	11925	11605	47	3530	500	8010	10	1	9444600	1118	17.91	1.94	12	0.09	661.00	6093.00	17640	20230613	-32.88	9900	20230502	19.60	16000	-26.00	20240129	11580	2.25	20240307	17640	-32.88	20230613	9900	19.60	20230502	1.51	N	263860	500	47 억		1856376	N	N	0	N	00	N
120	20240409	100907	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12060	270	2	2.29	55438550	4653	14.11	11790	12060	11790	15320	8260	11790	11914.58	19.66	0	71	12183	11986	11863	11666	11543	11925	11605	47	3530	500	8010	10	1	9444600	1139	18.25	1.98	12	0.05	661.00	6093.00	17640	20230613	-31.63	9900	20230502	21.82	16000	-24.62	20240129	11580	4.15	20240307	17640	-31.63	20230613	9900	21.82	20230502	1.51	N	263860	500	47 억		1856376	N	N	0	N	00	N
121	20240409	090925	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11850	60	2	0.51	10543590	893	2.71	11790	11890	11790	15320	8260	11790	11806.93	19.66	0	625	12183	11986	11863	11666	11543	11925	11605	47	3530	500	8010	10	1	9444600	1119	17.93	1.94	12	0.01	661.00	6093.00	17640	20230613	-32.82	9900	20230502	19.70	16000	-25.94	20240129	11580	2.33	20240307	17640	-32.82	20230613	9900	19.70	20230502	1.51	N	263860	500	47 억		1856376	N	N	0	N	00	N
122	20240408	160907	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11790	-210	5	-1.75	388284620	32847	132.95	12060	12060	11740	15600	8400	12000	11821.04	19.62	0	6713	12440	12220	12090	11870	11740	12155	11805	47	3600	500	8160	10	1	9444600	1114	17.84	1.94	12	0.35	661.00	6093.00	17640	20230613	-33.16	9900	20230502	19.09	16000	-26.31	20240129	11580	1.81	20240307	17640	-33.16	20230613	9900	19.09	20230502	1.53	N	263860	500	47 억		1852643	N	N	0	N	00	N
123	20240408	150915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11900	-100	5	-0.83	378987640	32061	129.77	12060	12060	11740	15600	8400	12000	11820.83	19.62	0	6474	12440	12220	12090	11870	11740	12155	11805	47	3600	500	8160	10	1	9444600	1124	18.00	1.95	12	0.34	661.00	6093.00	17640	20230613	-32.54	9900	20230502	20.20	16000	-25.62	20240129	11580	2.76	20240307	17640	-32.54	20230613	9900	20.20	20230502	1.53	N	263860	500	47 억		1852643	N	N	0	N	00	N
124	20240408	140914	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11800	-200	5	-1.67	342857560	29001	117.38	12060	12060	11740	15600	8400	12000	11822.27	19.62	0	7180	12440	12220	12090	11870	11740	12155	11805	47	3600	500	8160	10	1	9444600	1114	17.85	1.94	12	0.31	661.00	6093.00	17640	20230613	-33.11	9900	20230502	19.19	16000	-26.25	20240129	11580	1.90	20240307	17640	-33.11	20230613	9900	19.19	20230502	1.53	N	263860	500	47 억		1852643	N	N	0	N	00	N
125	20240408	130908	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11890	-110	5	-0.92	318744950	26968	109.16	12060	12060	11740	15600	8400	12000	11819.38	19.62	0	8325	12440	12220	12090	11870	11740	12155	11805	47	3600	500	8160	10	1	9444600	1123	17.99	1.95	12	0.29	661.00	6093.00	17640	20230613	-32.60	9900	20230502	20.10	16000	-25.69	20240129	11580	2.68	20240307	17640	-32.60	20230613	9900	20.10	20230502	1.53	N	263860	500	47 억		1852643	N	N	0	N	00	N
126	20240408	120915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11880	-120	5	-1.00	294322940	24910	100.83	12060	12060	11740	15600	8400	12000	11815.45	19.62	0	8561	12440	12220	12090	11870	11740	12155	11805	47	3600	500	8160	10	1	9444600	1122	17.97	1.95	12	0.26	661.00	6093.00	17640	20230613	-32.65	9900	20230502	20.00	16000	-25.75	20240129	11580	2.59	20240307	17640	-32.65	20230613	9900	20.00	20230502	1.53	N	263860	500	47 억		1852643	N	N	0	N	00	N
127	20240408	110917	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11800	-200	5	-1.67	269069390	22771	92.17	12060	12060	11740	15600	8400	12000	11816.32	19.62	0	8561	12440	12220	12090	11870	11740	12155	11805	47	3600	500	8160	10	1	9444600	1114	17.85	1.94	12	0.24	661.00	6093.00	17640	20230613	-33.11	9900	20230502	19.19	16000	-26.25	20240129	11580	1.90	20240307	17640	-33.11	20230613	9900	19.19	20230502	1.53	N	263860	500	47 억		1852643	N	N	0	N	00	N
128	20240408	100905	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11880	-120	5	-1.00	59545060	4998	20.23	12060	12060	11860	15600	8400	12000	11913.78	19.62	0	-1453	12440	12220	12090	11870	11740	12155	11805	47	3600	500	8160	10	1	9444600	1122	17.97	1.95	12	0.05	661.00	6093.00	17640	20230613	-32.65	9900	20230502	20.00	16000	-25.75	20240129	11580	2.59	20240307	17640	-32.65	20230613	9900	20.00	20230502	1.53	N	263860	500	47 억		1852643	N	N	0	N	00	N
129	20240408	090915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11920	-80	5	-0.67	11970030	999	4.04	12060	12060	11920	15600	8400	12000	11982.01	19.62	0	-732	12440	12220	12090	11870	11740	12155	11805	47	3600	500	8160	10	1	9444600	1126	18.03	1.96	12	0.01	661.00	6093.00	17640	20230613	-32.43	9900	20230502	20.40	16000	-25.50	20240129	11580	2.94	20240307	17640	-32.43	20230613	9900	20.40	20230502	1.53	N	263860	500	47 억		1852643	N	N	0	N	00	N
130	20240405	160912	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12000	-180	5	-1.48	297883240	24640	101.91	12110	12310	11960	15830	8530	12180	12089.51	19.69	0	-2022	12520	12350	12240	12070	11960	12295	12015	47	3650	500	8280	10	1	9444600	1133	18.15	1.97	12	0.26	661.00	6093.00	17640	20230613	-31.97	9900	20230502	21.21	16000	-25.00	20240129	11580	3.63	20240307	17640	-31.97	20230613	9900	21.21	20230502	1.57	N	263860	500	47 억		1859461	N	N	0	N	00	N
131	20240405	150907	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12030	-150	5	-1.23	293811170	24301	100.50	12110	12310	11960	15830	8530	12180	12090.50	19.69	0	-2175	12520	12350	12240	12070	11960	12295	12015	47	3650	500	8280	10	1	9444600	1136	18.20	1.97	12	0.26	661.00	6093.00	17640	20230613	-31.80	9900	20230502	21.52	16000	-24.81	20240129	11580	3.89	20240307	17640	-31.80	20230613	9900	21.52	20230502	1.57	N	263860	500	47 억		1859461	N	N	0	N	00	N
132	20240405	140906	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12100	-80	5	-0.66	253679150	20974	86.74	12110	12310	11960	15830	8530	12180	12094.93	19.69	0	-2584	12520	12350	12240	12070	11960	12295	12015	47	3650	500	8280	10	1	9444600	1143	18.31	1.99	12	0.22	661.00	6093.00	17640	20230613	-31.41	9900	20230502	22.22	16000	-24.38	20240129	11580	4.49	20240307	17640	-31.41	20230613	9900	22.22	20230502	1.57	N	263860	500	47 억		1859461	N	N	0	N	00	N
133	20240405	130903	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12110	-70	5	-0.57	245960760	20336	84.11	12110	12310	11960	15830	8530	12180	12094.84	19.69	0	-2458	12520	12350	12240	12070	11960	12295	12015	47	3650	500	8280	10	1	9444600	1144	18.32	1.99	12	0.22	661.00	6093.00	17640	20230613	-31.35	9900	20230502	22.32	16000	-24.31	20240129	11580	4.58	20240307	17640	-31.35	20230613	9900	22.32	20230502	1.57	N	263860	500	47 억		1859461	N	N	0	N	00	N
134	20240405	120907	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12260	80	2	0.66	174316230	14453	59.78	12110	12260	11960	15830	8530	12180	12060.90	19.69	0	-608	12520	12350	12240	12070	11960	12295	12015	47	3650	500	8280	10	1	9444600	1158	18.55	2.01	12	0.15	661.00	6093.00	17640	20230613	-30.50	9900	20230502	23.84	16000	-23.38	20240129	11580	5.87	20240307	17640	-30.50	20230613	9900	23.84	20230502	1.57	N	263860	500	47 억		1859461	N	N	0	N	00	N
135	20240405	110913	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12010	-170	5	-1.40	110275640	9163	37.90	12110	12110	11960	15830	8530	12180	12034.88	19.69	0	-1040	12520	12350	12240	12070	11960	12295	12015	47	3650	500	8280	10	1	9444600	1134	18.17	1.97	12	0.10	661.00	6093.00	17640	20230613	-31.92	9900	20230502	21.31	16000	-24.94	20240129	11580	3.71	20240307	17640	-31.92	20230613	9900	21.31	20230502	1.57	N	263860	500	47 억		1859461	N	N	0	N	00	N
136	20240405	100754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12050	-130	5	-1.07	48586520	4032	16.68	12110	12110	11960	15830	8530	12180	12050.23	19.69	0	-368	12520	12350	12240	12070	11960	12295	12015	47	3650	500	8280	10	1	9444600	1138	18.23	1.98	12	0.04	661.00	6093.00	17640	20230613	-31.69	9900	20230502	21.72	16000	-24.69	20240129	11580	4.06	20240307	17640	-31.69	20230613	9900	21.72	20230502	1.57	N	263860	500	47 억		1859461	N	N	0	N	00	N
137	20240405	090855	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12080	-100	5	-0.82	8735870	722	2.99	12110	12110	12080	15830	8530	12180	12099.54	19.69	0	-201	12520	12350	12240	12070	11960	12295	12015	47	3650	500	8280	10	1	9444600	1141	18.28	1.98	12	0.01	661.00	6093.00	17640	20230613	-31.52	9900	20230502	22.02	16000	-24.50	20240129	11580	4.32	20240307	17640	-31.52	20230613	9900	22.02	20230502	1.57	N	263860	500	47 억		1859461	N	N	0	N	00	N
138	20240404	160853	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12180	-180	5	-1.46	295769020	24172	68.93	12240	12410	12130	16060	8660	12360	12236.11	19.76	0	-3450	12720	12540	12360	12180	12000	12450	12090	47	3700	500	8400	10	1	9444600	1150	18.43	2.00	12	0.26	661.00	6093.00	17640	20230613	-30.95	9900	20230502	23.03	16000	-23.88	20240129	11580	5.18	20240307	17640	-30.95	20230613	9900	23.03	20230502	1.52	N	263860	500	47 억		1866069	N	N	0	N	00	N
139	20240404	150851	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12170	-190	5	-1.54	284890250	23277	66.38	12240	12410	12130	16060	8660	12360	12239.13	19.76	0	-3150	12720	12540	12360	12180	12000	12450	12090	47	3700	500	8400	10	1	9444600	1149	18.41	2.00	12	0.25	661.00	6093.00	17640	20230613	-31.01	9900	20230502	22.93	16000	-23.94	20240129	11580	5.09	20240307	17640	-31.01	20230613	9900	22.93	20230502	1.52	N	263860	500	47 억		1866069	N	N	0	N	00	N
140	20240404	140857	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12200	-160	5	-1.29	242914630	19827	56.54	12240	12410	12180	16060	8660	12360	12251.71	19.76	0	-2281	12720	12540	12360	12180	12000	12450	12090	47	3700	500	8400	10	1	9444600	1152	18.46	2.00	12	0.21	661.00	6093.00	17640	20230613	-30.84	9900	20230502	23.23	16000	-23.75	20240129	11580	5.35	20240307	17640	-30.84	20230613	9900	23.23	20230502	1.52	N	263860	500	47 억		1866069	N	N	0	N	00	N
141	20240404	130846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12310	-50	5	-0.40	205232700	16746	47.75	12240	12410	12180	16060	8660	12360	12255.63	19.76	0	-1962	12720	12540	12360	12180	12000	12450	12090	47	3700	500	8400	10	1	9444600	1163	18.62	2.02	12	0.18	661.00	6093.00	17640	20230613	-30.22	9900	20230502	24.34	16000	-23.06	20240129	11580	6.30	20240307	17640	-30.22	20230613	9900	24.34	20230502	1.52	N	263860	500	47 억		1866069	N	N	0	N	00	N
142	20240404	120852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12320	-40	5	-0.32	183367130	14967	42.68	12240	12410	12180	16060	8660	12360	12251.43	19.76	0	-1069	12720	12540	12360	12180	12000	12450	12090	47	3700	500	8400	10	1	9444600	1164	18.64	2.02	12	0.16	661.00	6093.00	17640	20230613	-30.16	9900	20230502	24.44	16000	-23.00	20240129	11580	6.39	20240307	17640	-30.16	20230613	9900	24.44	20230502	1.52	N	263860	500	47 억		1866069	N	N	0	N	00	N
143	20240404	110853	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12290	-70	5	-0.57	177271120	14470	41.26	12240	12410	12180	16060	8660	12360	12250.94	19.76	0	-1069	12720	12540	12360	12180	12000	12450	12090	47	3700	500	8400	10	1	9444600	1161	18.59	2.02	12	0.15	661.00	6093.00	17640	20230613	-30.33	9900	20230502	24.14	16000	-23.19	20240129	11580	6.13	20240307	17640	-30.33	20230613	9900	24.14	20230502	1.52	N	263860	500	47 억		1866069	N	N	0	N	00	N
144	20240404	100852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12270	-90	5	-0.73	77470570	6290	17.94	12240	12410	12220	16060	8660	12360	12316.47	19.76	0	-2069	12720	12540	12360	12180	12000	12450	12090	47	3700	500	8400	10	1	9444600	1159	18.56	2.01	12	0.07	661.00	6093.00	17640	20230613	-30.44	9900	20230502	23.94	16000	-23.31	20240129	11580	5.96	20240307	17640	-30.44	20230613	9900	23.94	20230502	1.52	N	263860	500	47 억		1866069	N	N	0	N	00	N
145	20240404	090854	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12410	50	2	0.40	4572360	370	1.06	12240	12410	12240	16060	8660	12360	12357.73	19.76	0	-34	12720	12540	12360	12180	12000	12450	12090	47	3700	500	8400	10	1	9444600	1172	18.77	2.04	12	0.00	661.00	6093.00	17640	20230613	-29.65	9900	20230502	25.35	16000	-22.44	20240129	11580	7.17	20240307	17640	-29.65	20230613	9900	25.35	20230502	1.52	N	263860	500	47 억		1866069	N	N	0	N	00	N
146	20240403	160851	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12360	-180	5	-1.44	430773030	35037	163.47	12420	12540	12180	16300	8780	12540	12294.80	19.83	0	-2564	12813	12676	12573	12436	12333	12625	12385	47	3760	500	8520	10	1	9444600	1167	18.70	2.03	12	0.37	661.00	6093.00	17640	20230613	-29.93	9900	20230502	24.85	16000	-22.75	20240129	11580	6.74	20240307	17640	-29.93	20230613	9900	24.85	20230502	1.50	N	263860	500	47 억		1872741	N	N	0	N	00	N
147	20240403	150851	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12290	-250	5	-1.99	393501390	31998	149.29	12420	12540	12180	16300	8780	12540	12297.69	19.83	0	-2456	12813	12676	12573	12436	12333	12625	12385	47	3760	500	8520	10	1	9444600	1161	18.59	2.02	12	0.34	661.00	6093.00	17640	20230613	-30.33	9900	20230502	24.14	16000	-23.19	20240129	11580	6.13	20240307	17640	-30.33	20230613	9900	24.14	20230502	1.50	N	263860	500	47 억		1872741	N	N	0	N	00	N
148	20240403	140841	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12300	-240	5	-1.91	267594880	21698	101.24	12420	12540	12240	16300	8780	12540	12332.70	19.83	0	440	12813	12676	12573	12436	12333	12625	12385	47	3760	500	8520	10	1	9444600	1162	18.61	2.02	12	0.23	661.00	6093.00	17640	20230613	-30.27	9900	20230502	24.24	16000	-23.12	20240129	11580	6.22	20240307	17640	-30.27	20230613	9900	24.24	20230502	1.50	N	263860	500	47 억		1872741	N	N	0	N	00	N
149	20240403	130846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12380	-160	5	-1.28	254346150	20622	96.22	12420	12540	12240	16300	8780	12540	12333.73	19.83	0	323	12813	12676	12573	12436	12333	12625	12385	47	3760	500	8520	10	1	9444600	1169	18.73	2.03	12	0.22	661.00	6093.00	17640	20230613	-29.82	9900	20230502	25.05	16000	-22.62	20240129	11580	6.91	20240307	17640	-29.82	20230613	9900	25.05	20230502	1.50	N	263860	500	47 억		1872741	N	N	0	N	00	N
150	20240403	120842	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12270	-270	5	-2.15	212283480	17197	80.24	12420	12540	12260	16300	8780	12540	12344.22	19.83	0	501	12813	12676	12573	12436	12333	12625	12385	47	3760	500	8520	10	1	9444600	1159	18.56	2.01	12	0.18	661.00	6093.00	17640	20230613	-30.44	9900	20230502	23.94	16000	-23.31	20240129	11580	5.96	20240307	17640	-30.44	20230613	9900	23.94	20230502	1.50	N	263860	500	47 억		1872741	N	N	0	N	00	N
151	20240403	110847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12300	-240	5	-1.91	178884810	14481	67.56	12420	12540	12260	16300	8780	12540	12353.07	19.83	0	389	12813	12676	12573	12436	12333	12625	12385	47	3760	500	8520	10	1	9444600	1162	18.61	2.02	12	0.15	661.00	6093.00	17640	20230613	-30.27	9900	20230502	24.24	16000	-23.12	20240129	11580	6.22	20240307	17640	-30.27	20230613	9900	24.24	20230502	1.50	N	263860	500	47 억		1872741	N	N	0	N	00	N
152	20240403	100846	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12390	-150	5	-1.20	109334840	8840	41.24	12420	12540	12320	16300	8780	12540	12368.19	19.83	0	-171	12813	12676	12573	12436	12333	12625	12385	47	3760	500	8520	10	1	9444600	1170	18.74	2.03	12	0.09	661.00	6093.00	17640	20230613	-29.76	9900	20230502	25.15	16000	-22.56	20240129	11580	6.99	20240307	17640	-29.76	20230613	9900	25.15	20230502	1.50	N	263860	500	47 억		1872741	N	N	0	N	00	N
153	20240403	090847	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12390	-150	5	-1.20	20940550	1685	7.86	12420	12540	12380	16300	8780	12540	12427.63	19.83	0	-665	12813	12676	12573	12436	12333	12625	12385	47	3760	500	8520	10	1	9444600	1170	18.74	2.03	12	0.02	661.00	6093.00	17640	20230613	-29.76	9900	20230502	25.15	16000	-22.56	20240129	11580	6.99	20240307	17640	-29.76	20230613	9900	25.15	20230502	1.50	N	263860	500	47 억		1872741	N	N	0	N	00	N
154	20240402	160834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12540	-140	5	-1.10	267515930	21332	113.89	12680	12710	12470	16480	8880	12680	12540.56	19.91	0	-4412	12960	12820	12660	12520	12360	12890	12590	47	3800	500	8620	10	1	9444600	1184	18.97	2.06	12	0.23	661.00	6093.00	17640	20230613	-28.91	9860	20230328	27.18	16000	-21.62	20240129	11580	8.29	20240307	17640	-28.91	20230613	9900	26.67	20230502	1.50	N	263860	500	47 억		1880332	N	N	0	N	00	N
155	20240402	150841	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12520	-160	5	-1.26	264619600	21101	112.65	12680	12710	12470	16480	8880	12680	12540.59	19.91	0	-4400	12960	12820	12660	12520	12360	12890	12590	47	3800	500	8620	10	1	9444600	1182	18.94	2.05	12	0.22	661.00	6093.00	17640	20230613	-29.02	9860	20230328	26.98	16000	-21.75	20240129	11580	8.12	20240307	17640	-29.02	20230613	9900	26.46	20230502	1.50	N	263860	500	47 억		1880332	N	N	0	N	00	N
156	20240402	140845	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12510	-170	5	-1.34	233472940	18608	99.34	12680	12710	12470	16480	8880	12680	12546.88	19.91	0	-3581	12960	12820	12660	12520	12360	12890	12590	47	3800	500	8620	10	1	9444600	1182	18.93	2.05	12	0.20	661.00	6093.00	17640	20230613	-29.08	9860	20230328	26.88	16000	-21.81	20240129	11580	8.03	20240307	17640	-29.08	20230613	9900	26.36	20230502	1.50	N	263860	500	47 억		1880332	N	N	0	N	00	N
157	20240402	130831	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12540	-140	5	-1.10	194564510	15507	82.79	12680	12710	12470	16480	8880	12680	12546.84	19.91	0	-4455	12960	12820	12660	12520	12360	12890	12590	47	3800	500	8620	10	1	9444600	1184	18.97	2.06	12	0.16	661.00	6093.00	17640	20230613	-28.91	9860	20230328	27.18	16000	-21.62	20240129	11580	8.29	20240307	17640	-28.91	20230613	9900	26.67	20230502	1.50	N	263860	500	47 억		1880332	N	N	0	N	00	N
158	20240402	120829	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12580	-100	5	-0.79	184733220	14724	78.61	12680	12710	12470	16480	8880	12680	12546.36	19.91	0	-4752	12960	12820	12660	12520	12360	12890	12590	47	3800	500	8620	10	1	9444600	1188	19.03	2.06	12	0.16	661.00	6093.00	17640	20230613	-28.68	9860	20230328	27.59	16000	-21.38	20240129	11580	8.64	20240307	17640	-28.68	20230613	9900	27.07	20230502	1.50	N	263860	500	47 억		1880332	N	N	0	N	00	N
159	20240402	110832	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12580	-100	5	-0.79	147032590	11720	62.57	12680	12710	12470	16480	8880	12680	12545.39	19.91	0	-4985	12960	12820	12660	12520	12360	12890	12590	47	3800	500	8620	10	1	9444600	1188	19.03	2.06	12	0.12	661.00	6093.00	17640	20230613	-28.68	9860	20230328	27.59	16000	-21.38	20240129	11580	8.64	20240307	17640	-28.68	20230613	9900	27.07	20230502	1.50	N	263860	500	47 억		1880332	N	N	0	N	00	N
160	20240402	100834	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12560	-120	5	-0.95	60277270	4800	25.63	12680	12710	12500	16480	8880	12680	12557.64	19.91	0	-1638	12960	12820	12660	12520	12360	12890	12590	47	3800	500	8620	10	1	9444600	1186	19.00	2.06	12	0.05	661.00	6093.00	17640	20230613	-28.80	9860	20230328	27.38	16000	-21.50	20240129	11580	8.46	20240307	17640	-28.80	20230613	9900	26.87	20230502	1.50	N	263860	500	47 억		1880332	N	N	0	N	00	N
161	20240402	090832	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12580	-100	5	-0.79	6179060	489	2.61	12680	12700	12580	16480	8880	12680	12635.66	19.91	0	-346	12960	12820	12660	12520	12360	12890	12590	47	3800	500	8620	10	1	9444600	1188	19.03	2.06	12	0.01	661.00	6093.00	17640	20230613	-28.68	9860	20230328	27.59	16000	-21.38	20240129	11580	8.64	20240307	17640	-28.68	20230613	9900	27.07	20230502	1.50	N	263860	500	47 억		1880332	N	N	0	N	00	N
162	20240401	160832	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12680	60	2	0.48	236965610	18680	91.71	12500	12800	12500	16400	8840	12620	12685.53	19.91	0	2569	12906	12762	12586	12442	12266	12675	12355	47	3780	500	8580	10	1	9444600	1198	19.18	2.08	12	0.20	661.00	6093.00	17640	20230613	-28.12	9620	20230327	31.81	16000	-20.75	20240129	11580	9.50	20240307	17640	-28.12	20230613	9900	28.08	20230502	1.50	N	263860	500	47 억		1880233	N	N	0	N	00	N
163	20240401	150833	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12740	120	2	0.95	230108570	18139	89.05	12500	12800	12500	16400	8840	12620	12685.85	19.91	0	2548	12906	12762	12586	12442	12266	12675	12355	47	3780	500	8580	10	1	9444600	1203	19.27	2.09	12	0.19	661.00	6093.00	17640	20230613	-27.78	9620	20230327	32.43	16000	-20.38	20240129	11580	10.02	20240307	17640	-27.78	20230613	9900	28.69	20230502	1.50	N	263860	500	47 억		1880233	N	N	0	N	00	N
164	20240401	140828	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12700	80	2	0.63	199395480	15722	77.19	12500	12800	12500	16400	8840	12620	12682.58	19.91	0	2705	12906	12762	12586	12442	12266	12675	12355	47	3780	500	8580	10	1	9444600	1199	19.21	2.08	12	0.17	661.00	6093.00	17640	20230613	-28.00	9620	20230327	32.02	16000	-20.62	20240129	11580	9.67	20240307	17640	-28.00	20230613	9900	28.28	20230502	1.50	N	263860	500	47 억		1880233	N	N	0	N	00	N
165	20240401	130825	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12760	140	2	1.11	178939860	14117	69.31	12500	12800	12500	16400	8840	12620	12675.49	19.91	0	2362	12906	12762	12586	12442	12266	12675	12355	47	3780	500	8580	10	1	9444600	1205	19.30	2.09	12	0.15	661.00	6093.00	17640	20230613	-27.66	9620	20230327	32.64	16000	-20.25	20240129	11580	10.19	20240307	17640	-27.66	20230613	9900	28.89	20230502	1.50	N	263860	500	47 억		1880233	N	N	0	N	00	N
166	20240401	120832	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12700	80	2	0.63	160841380	12693	62.32	12500	12800	12500	16400	8840	12620	12671.66	19.91	0	2227	12906	12762	12586	12442	12266	12675	12355	47	3780	500	8580	10	1	9444600	1199	19.21	2.08	12	0.13	661.00	6093.00	17640	20230613	-28.00	9620	20230327	32.02	16000	-20.62	20240129	11580	9.67	20240307	17640	-28.00	20230613	9900	28.28	20230502	1.50	N	263860	500	47 억		1880233	N	N	0	N	00	N
167	20240401	110831	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12680	60	2	0.48	119363580	9433	46.31	12500	12800	12500	16400	8840	12620	12653.83	19.91	0	795	12906	12762	12586	12442	12266	12675	12355	47	3780	500	8580	10	1	9444600	1198	19.18	2.08	12	0.10	661.00	6093.00	17640	20230613	-28.12	9620	20230327	31.81	16000	-20.75	20240129	11580	9.50	20240307	17640	-28.12	20230613	9900	28.08	20230502	1.50	N	263860	500	47 억		1880233	N	N	0	N	00	N
168	20240401	100827	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12760	140	2	1.11	94926060	7507	36.86	12500	12800	12500	16400	8840	12620	12645.01	19.91	0	652	12906	12762	12586	12442	12266	12675	12355	47	3780	500	8580	10	1	9444600	1205	19.30	2.09	12	0.08	661.00	6093.00	17640	20230613	-27.66	9620	20230327	32.64	16000	-20.25	20240129	11580	10.19	20240307	17640	-27.66	20230613	9900	28.89	20230502	1.50	N	263860	500	47 억		1880233	N	N	0	N	00	N
169	20240401	090827	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12630	10	2	0.08	41534030	3312	16.26	12500	12630	12500	16400	8840	12620	12540.47	19.91	0	382	12906	12762	12586	12442	12266	12675	12355	47	3780	500	8580	10	1	9444600	1193	19.11	2.07	12	0.04	661.00	6093.00	17640	20230613	-28.40	9620	20230327	31.29	16000	-21.06	20240129	11580	9.07	20240307	17640	-28.40	20230613	9900	27.58	20230502	1.50	N	263860	500	47 억		1880233	N	N	0	N	00	N