KissMeData/053980/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	160546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	-20	5	-0.44	70291280	15609	69.14	4520	4555	4470	5850	3155	4505	4503.25	0.47	0	-933	4558	4531	4483	4456	4408	4545	4470	95	1345	500	3150	5	1	18982783	851	3.57	0.89	12	0.08	1257.00	5066.00	6998	20230427	-35.91	4280	20231031	4.79	6200	-27.66	20240312	4315	3.94	20240426	7200	-37.71	20230503	4315	3.94	20240426	3.35	N	053980	500	94 억		89490	N	N	0	N	00	N
3	20240430	150556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	-15	5	-0.33	60068755	13330	59.05	4520	4555	4470	5850	3155	4505	4506.28	0.47	0	-1310	4558	4531	4483	4456	4408	4545	4470	95	1345	500	3150	5	1	18982783	852	3.57	0.89	12	0.07	1257.00	5066.00	6998	20230427	-35.84	4280	20231031	4.91	6200	-27.58	20240312	4315	4.06	20240426	7200	-37.64	20230503	4315	4.06	20240426	3.35	N	053980	500	94 억		89490	N	N	0	N	00	N
4	20240430	140556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	-20	5	-0.44	47256455	10475	46.40	4520	4555	4470	5850	3155	4505	4511.36	0.47	0	-1433	4558	4531	4483	4456	4408	4545	4470	95	1345	500	3150	5	1	18982783	851	3.57	0.89	12	0.06	1257.00	5066.00	6998	20230427	-35.91	4280	20231031	4.79	6200	-27.66	20240312	4315	3.94	20240426	7200	-37.71	20230503	4315	3.94	20240426	3.35	N	053980	500	94 억		89490	N	N	0	N	00	N
5	20240430	130555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-5	5	-0.11	28008395	6179	27.37	4520	4555	4480	5850	3155	4505	4532.84	0.47	0	-2189	4558	4531	4483	4456	4408	4545	4470	95	1345	500	3150	5	1	18982783	854	3.58	0.89	12	0.03	1257.00	5066.00	6998	20230427	-35.70	4280	20231031	5.14	6200	-27.42	20240312	4315	4.29	20240426	7200	-37.50	20230503	4315	4.29	20240426	3.35	N	053980	500	94 억		89490	N	N	0	N	00	N
6	20240430	120556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	30	2	0.67	24852950	5479	24.27	4520	4555	4480	5850	3155	4505	4536.04	0.47	0	-2038	4558	4531	4483	4456	4408	4545	4470	95	1345	500	3150	5	1	18982783	861	3.61	0.90	12	0.03	1257.00	5066.00	6998	20230427	-35.20	4280	20231031	5.96	6200	-26.85	20240312	4315	5.10	20240426	7200	-37.01	20230503	4315	5.10	20240426	3.35	N	053980	500	94 억		89490	N	N	0	N	00	N
7	20240430	110554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	40	2	0.89	18461255	4065	18.01	4520	4555	4480	5850	3155	4505	4541.51	0.47	0	-1244	4558	4531	4483	4456	4408	4545	4470	95	1345	500	3150	5	1	18982783	863	3.62	0.90	12	0.02	1257.00	5066.00	6998	20230427	-35.05	4280	20231031	6.19	6200	-26.69	20240312	4315	5.33	20240426	7200	-36.88	20230503	4315	5.33	20240426	3.35	N	053980	500	94 억		89490	N	N	0	N	00	N
8	20240430	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	50	2	1.11	15429010	3398	15.05	4520	4555	4480	5850	3155	4505	4540.62	0.47	0	-580	4558	4531	4483	4456	4408	4545	4470	95	1345	500	3150	5	1	18982783	865	3.62	0.90	12	0.02	1257.00	5066.00	6998	20230427	-34.91	4280	20231031	6.43	6200	-26.53	20240312	4315	5.56	20240426	7200	-36.74	20230503	4315	5.56	20240426	3.35	N	053980	500	94 억		89490	N	N	0	N	00	N
9	20240430	090603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	-20	5	-0.44	1202305	266	1.18	4520	4535	4480	5850	3155	4505	4519.94	0.47	0	-139	4558	4531	4483	4456	4408	4545	4470	95	1345	500	3150	5	1	18982783	851	3.57	0.89	12	0.00	1257.00	5066.00	6998	20230427	-35.91	4280	20231031	4.79	6200	-27.66	20240312	4315	3.94	20240426	7200	-37.71	20230503	4315	3.94	20240426	3.35	N	053980	500	94 억		89490	N	N	0	N	00	N
10	20240429	160544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	45	2	1.01	101081290	22560	24.10	4465	4510	4435	5790	3125	4460	4480.55	0.44	0	5633	4663	4561	4438	4336	4213	4500	4275	95	1330	500	3120	5	1	18982783	855	3.58	0.89	12	0.12	1257.00	5066.00	6998	20230427	-35.62	4280	20231031	5.26	6200	-27.34	20240312	4315	4.40	20240426	7200	-37.43	20230503	4315	4.40	20240426	3.36	N	053980	500	94 억		82729	N	N	0	N	00	N
11	20240429	150554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	45	2	1.01	92219225	20591	22.00	4465	4505	4435	5790	3125	4460	4478.62	0.44	0	5546	4663	4561	4438	4336	4213	4500	4275	95	1330	500	3120	5	1	18982783	855	3.58	0.89	12	0.11	1257.00	5066.00	6998	20230427	-35.62	4280	20231031	5.26	6200	-27.34	20240312	4315	4.40	20240426	7200	-37.43	20230503	4315	4.40	20240426	3.36	N	053980	500	94 억		82729	N	N	0	N	00	N
12	20240429	140533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	35	2	0.78	80064075	17886	19.11	4465	4505	4435	5790	3125	4460	4476.35	0.44	0	3643	4663	4561	4438	4336	4213	4500	4275	95	1330	500	3120	5	1	18982783	853	3.58	0.89	12	0.09	1257.00	5066.00	6998	20230427	-35.77	4280	20231031	5.02	6200	-27.50	20240312	4315	4.17	20240426	7200	-37.57	20230503	4315	4.17	20240426	3.36	N	053980	500	94 억		82729	N	N	0	N	00	N
13	20240429	130554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	30	2	0.67	57232730	12793	13.67	4465	4500	4435	5790	3125	4460	4473.75	0.44	0	2261	4663	4561	4438	4336	4213	4500	4275	95	1330	500	3120	5	1	18982783	852	3.57	0.89	12	0.07	1257.00	5066.00	6998	20230427	-35.84	4280	20231031	4.91	6200	-27.58	20240312	4315	4.06	20240426	7200	-37.64	20230503	4315	4.06	20240426	3.36	N	053980	500	94 억		82729	N	N	0	N	00	N
14	20240429	120553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	40	2	0.90	48747925	10902	11.65	4465	4500	4435	5790	3125	4460	4471.47	0.44	0	1997	4663	4561	4438	4336	4213	4500	4275	95	1330	500	3120	5	1	18982783	854	3.58	0.89	12	0.06	1257.00	5066.00	6998	20230427	-35.70	4280	20231031	5.14	6200	-27.42	20240312	4315	4.29	20240426	7200	-37.50	20230503	4315	4.29	20240426	3.36	N	053980	500	94 억		82729	N	N	0	N	00	N
15	20240429	110541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	40	2	0.90	43499525	9730	10.40	4465	4500	4435	5790	3125	4460	4470.66	0.44	0	1612	4663	4561	4438	4336	4213	4500	4275	95	1330	500	3120	5	1	18982783	854	3.58	0.89	12	0.05	1257.00	5066.00	6998	20230427	-35.70	4280	20231031	5.14	6200	-27.42	20240312	4315	4.29	20240426	7200	-37.50	20230503	4315	4.29	20240426	3.36	N	053980	500	94 억		82729	N	N	0	N	00	N
16	20240429	100553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	10	2	0.22	30245865	6775	7.24	4465	4480	4435	5790	3125	4460	4464.33	0.44	0	987	4663	4561	4438	4336	4213	4500	4275	95	1330	500	3120	5	1	18982783	849	3.56	0.88	12	0.04	1257.00	5066.00	6998	20230427	-36.12	4280	20231031	4.44	6200	-27.90	20240312	4315	3.59	20240426	7200	-37.92	20230503	4315	3.59	20240426	3.36	N	053980	500	94 억		82729	N	N	0	N	00	N
17	20240429	090553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4435	-25	5	-0.56	4041700	908	0.97	4465	4465	4435	5790	3125	4460	4451.21	0.44	0	-60	4663	4561	4438	4336	4213	4500	4275	95	1330	500	3120	5	1	18982783	842	3.53	0.88	12	0.00	1257.00	5066.00	6998	20230427	-36.62	4280	20231031	3.62	6200	-28.47	20240312	4315	2.78	20240426	7200	-38.40	20230503	4315	2.78	20240426	3.36	N	053980	500	94 억		82729	N	N	0	N	00	N
18	20240426	160551	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4460	-70	5	-1.55	413104130	93369	680.53	4530	4540	4315	5880	3175	4530	4424.34	0.47	0	-5265	4586	4557	4536	4507	4486	4547	4497	95	1350	500	3170	5	1	18982783	847	3.55	0.88	12	0.49	1257.00	5066.00	6998	20230427	-36.27	4280	20231031	4.21	6200	-28.06	20240312	4315	3.36	20240426	7480	-40.37	20230427	4315	3.36	20240426	3.36	N	053980	500	94 억		89591	N	N	0	N	00	N
19	20240426	150552	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4450	-80	5	-1.77	402980610	91098	663.98	4530	4540	4315	5880	3175	4530	4423.59	0.47	0	-5017	4586	4557	4536	4507	4486	4547	4497	95	1350	500	3170	5	1	18982783	845	3.54	0.88	12	0.48	1257.00	5066.00	6998	20230427	-36.41	4280	20231031	3.97	6200	-28.23	20240312	4315	3.13	20240426	7480	-40.51	20230427	4315	3.13	20240426	3.36	N	053980	500	94 억		89591	N	N	0	N	00	N
20	20240426	140550	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4440	-90	5	-1.99	394606110	89216	650.26	4530	4540	4315	5880	3175	4530	4423.04	0.47	0	-4704	4586	4557	4536	4507	4486	4547	4497	95	1350	500	3170	5	1	18982783	843	3.53	0.88	12	0.47	1257.00	5066.00	6998	20230427	-36.55	4280	20231031	3.74	6200	-28.39	20240312	4315	2.90	20240426	7480	-40.64	20230427	4315	2.90	20240426	3.36	N	053980	500	94 억		89591	N	N	0	N	00	N
21	20240426	130550	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4340	-190	5	-4.19	253537890	56945	415.05	4530	4540	4330	5880	3175	4530	4452.33	0.47	0	-8383	4586	4557	4536	4507	4486	4547	4497	95	1350	500	3170	5	1	18982783	824	3.45	0.86	12	0.30	1257.00	5066.00	6998	20230427	-37.98	4280	20231031	1.40	6200	-30.00	20240312	4330	0.23	20240426	7480	-41.98	20230427	4330	0.23	20240426	3.36	N	053980	500	94 억		89591	N	N	0	N	00	N
22	20240426	120550	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4455	-75	5	-1.66	88311430	19630	143.08	4530	4540	4455	5880	3175	4530	4498.80	0.47	0	-6454	4586	4557	4536	4507	4486	4547	4497	95	1350	500	3170	5	1	18982783	846	3.54	0.88	12	0.10	1257.00	5066.00	6998	20230427	-36.34	4280	20231031	4.09	6200	-28.15	20240312	4455	0.00	20240426	7480	-40.44	20230427	4455	0.00	20240426	3.36	N	053980	500	94 억		89591	N	N	0	N	00	N
23	20240426	110550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-10	5	-0.22	25878180	5724	41.72	4530	4540	4490	5880	3175	4530	4521.00	0.47	0	-807	4586	4557	4536	4507	4486	4547	4497	95	1350	500	3170	5	1	18982783	858	3.60	0.89	12	0.03	1257.00	5066.00	6998	20230427	-35.41	4280	20231031	5.61	6200	-27.10	20240312	4480	0.89	20240419	7480	-39.57	20230427	4480	0.89	20240419	3.36	N	053980	500	94 억		89591	N	N	0	N	00	N
24	20240426	100549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-10	5	-0.22	14984025	3320	24.20	4530	4540	4490	5880	3175	4530	4513.26	0.47	0	25	4586	4557	4536	4507	4486	4547	4497	95	1350	500	3170	5	1	18982783	858	3.60	0.89	12	0.02	1257.00	5066.00	6998	20230427	-35.41	4280	20231031	5.61	6200	-27.10	20240312	4480	0.89	20240419	7480	-39.57	20230427	4480	0.89	20240419	3.36	N	053980	500	94 억		89591	N	N	0	N	00	N
25	20240426	090552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	5	2	0.11	669440	148	1.08	4530	4540	4500	5880	3175	4530	4523.24	0.47	0	1	4586	4557	4536	4507	4486	4547	4497	95	1350	500	3170	5	1	18982783	861	3.61	0.90	12	0.00	1257.00	5066.00	6998	20230427	-35.20	4280	20231031	5.96	6200	-26.85	20240312	4480	1.23	20240419	7480	-39.37	20230427	4480	1.23	20240419	3.36	N	053980	500	94 억		89591	N	N	0	N	00	N
26	20240425	160546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-25	5	-0.55	62164995	13720	128.66	4555	4565	4515	5920	3190	4555	4530.98	0.47	0	506	4598	4576	4553	4531	4508	4565	4520	95	1365	500	3180	5	1	18982783	860	3.60	0.89	12	0.07	1257.00	5066.00	6998	20230427	-35.27	4280	20231031	5.84	6200	-26.94	20240312	4480	1.12	20240419	7480	-39.44	20230427	4480	1.12	20240419	3.34	N	053980	500	94 억		89085	N	N	0	N	00	N
27	20240425	150550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-15	5	-0.33	54213590	11965	112.20	4555	4565	4515	5920	3190	4555	4531.01	0.47	0	233	4598	4576	4553	4531	4508	4565	4520	95	1365	500	3180	5	1	18982783	862	3.61	0.90	12	0.06	1257.00	5066.00	6998	20230427	-35.12	4280	20231031	6.07	6200	-26.77	20240312	4480	1.34	20240419	7480	-39.30	20230427	4480	1.34	20240419	3.34	N	053980	500	94 억		89085	N	N	0	N	00	N
28	20240425	140547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-20	5	-0.44	46834445	10338	96.94	4555	4565	4515	5920	3190	4555	4530.32	0.47	0	-382	4598	4576	4553	4531	4508	4565	4520	95	1365	500	3180	5	1	18982783	861	3.61	0.90	12	0.05	1257.00	5066.00	6998	20230427	-35.20	4280	20231031	5.96	6200	-26.85	20240312	4480	1.23	20240419	7480	-39.37	20230427	4480	1.23	20240419	3.34	N	053980	500	94 억		89085	N	N	0	N	00	N
29	20240425	130550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-25	5	-0.55	41164895	9088	85.22	4555	4565	4515	5920	3190	4555	4529.59	0.47	0	-901	4598	4576	4553	4531	4508	4565	4520	95	1365	500	3180	5	1	18982783	860	3.60	0.89	12	0.05	1257.00	5066.00	6998	20230427	-35.27	4280	20231031	5.84	6200	-26.94	20240312	4480	1.12	20240419	7480	-39.44	20230427	4480	1.12	20240419	3.34	N	053980	500	94 억		89085	N	N	0	N	00	N
30	20240425	120546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-25	5	-0.55	20365720	4493	42.13	4555	4565	4515	5920	3190	4555	4532.77	0.47	0	74	4598	4576	4553	4531	4508	4565	4520	95	1365	500	3180	5	1	18982783	860	3.60	0.89	12	0.02	1257.00	5066.00	6998	20230427	-35.27	4280	20231031	5.84	6200	-26.94	20240312	4480	1.12	20240419	7480	-39.44	20230427	4480	1.12	20240419	3.34	N	053980	500	94 억		89085	N	N	0	N	00	N
31	20240425	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	-10	5	-0.22	11446060	2525	23.68	4555	4565	4515	5920	3190	4555	4533.09	0.47	0	-262	4598	4576	4553	4531	4508	4565	4520	95	1365	500	3180	5	1	18982783	863	3.62	0.90	12	0.01	1257.00	5066.00	6998	20230427	-35.05	4280	20231031	6.19	6200	-26.69	20240312	4480	1.45	20240419	7480	-39.24	20230427	4480	1.45	20240419	3.34	N	053980	500	94 억		89085	N	N	0	N	00	N
32	20240425	100547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	-10	5	-0.22	8291180	1829	17.15	4555	4565	4515	5920	3190	4555	4533.18	0.47	0	-210	4598	4576	4553	4531	4508	4565	4520	95	1365	500	3180	5	1	18982783	863	3.62	0.90	12	0.01	1257.00	5066.00	6998	20230427	-35.05	4280	20231031	6.19	6200	-26.69	20240312	4480	1.45	20240419	7480	-39.24	20230427	4480	1.45	20240419	3.34	N	053980	500	94 억		89085	N	N	0	N	00	N
33	20240425	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-5	5	-0.11	3144445	694	6.51	4555	4565	4520	5920	3190	4555	4530.90	0.47	0	-57	4598	4576	4553	4531	4508	4565	4520	95	1365	500	3180	5	1	18982783	864	3.62	0.90	12	0.00	1257.00	5066.00	6998	20230427	-34.98	4280	20231031	6.31	6200	-26.61	20240312	4480	1.56	20240419	7480	-39.17	20230427	4480	1.56	20240419	3.34	N	053980	500	94 억		89085	N	N	0	N	00	N
34	20240424	160546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	5	2	0.11	48445925	10646	94.54	4575	4575	4530	5910	3185	4550	4550.62	0.46	0	2321	4623	4586	4553	4516	4483	4570	4500	95	1360	500	3180	5	1	18982783	865	3.62	0.90	12	0.06	1257.00	5066.00	6998	20230427	-34.91	4280	20231031	6.43	6200	-26.53	20240312	4480	1.67	20240419	7480	-39.10	20230427	4480	1.67	20240419	3.35	N	053980	500	94 억		86763	N	N	0	N	00	N
35	20240424	150546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	-5	5	-0.11	41509015	9122	81.01	4575	4575	4530	5910	3185	4550	4550.43	0.46	0	2776	4623	4586	4553	4516	4483	4570	4500	95	1360	500	3180	5	1	18982783	863	3.62	0.90	12	0.05	1257.00	5066.00	6998	20230427	-35.05	4280	20231031	6.19	6200	-26.69	20240312	4480	1.45	20240419	7480	-39.24	20230427	4480	1.45	20240419	3.35	N	053980	500	94 억		86763	N	N	0	N	00	N
36	20240424	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	5	2	0.11	28354355	6232	55.34	4575	4575	4530	5910	3185	4550	4549.80	0.46	0	1822	4623	4586	4553	4516	4483	4570	4500	95	1360	500	3180	5	1	18982783	865	3.62	0.90	12	0.03	1257.00	5066.00	6998	20230427	-34.91	4280	20231031	6.43	6200	-26.53	20240312	4480	1.67	20240419	7480	-39.10	20230427	4480	1.67	20240419	3.35	N	053980	500	94 억		86763	N	N	0	N	00	N
37	20240424	130550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-10	5	-0.22	23579660	5182	46.02	4575	4575	4530	5910	3185	4550	4550.30	0.46	0	1456	4623	4586	4553	4516	4483	4570	4500	95	1360	500	3180	5	1	18982783	862	3.61	0.90	12	0.03	1257.00	5066.00	6998	20230427	-35.12	4280	20231031	6.07	6200	-26.77	20240312	4480	1.34	20240419	7480	-39.30	20230427	4480	1.34	20240419	3.35	N	053980	500	94 억		86763	N	N	0	N	00	N
38	20240424	120547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	5	2	0.11	23361420	5134	45.59	4575	4575	4530	5910	3185	4550	4550.34	0.46	0	1493	4623	4586	4553	4516	4483	4570	4500	95	1360	500	3180	5	1	18982783	865	3.62	0.90	12	0.03	1257.00	5066.00	6998	20230427	-34.91	4280	20231031	6.43	6200	-26.53	20240312	4480	1.67	20240419	7480	-39.10	20230427	4480	1.67	20240419	3.35	N	053980	500	94 억		86763	N	N	0	N	00	N
39	20240424	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	5	2	0.11	22559925	4958	44.03	4575	4575	4530	5910	3185	4550	4550.21	0.46	0	1507	4623	4586	4553	4516	4483	4570	4500	95	1360	500	3180	5	1	18982783	865	3.62	0.90	12	0.03	1257.00	5066.00	6998	20230427	-34.91	4280	20231031	6.43	6200	-26.53	20240312	4480	1.67	20240419	7480	-39.10	20230427	4480	1.67	20240419	3.35	N	053980	500	94 억		86763	N	N	0	N	00	N
40	20240424	100544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	10	2	0.22	20761285	4563	40.52	4575	4575	4530	5910	3185	4550	4549.92	0.46	0	1630	4623	4586	4553	4516	4483	4570	4500	95	1360	500	3180	5	1	18982783	866	3.63	0.90	12	0.02	1257.00	5066.00	6998	20230427	-34.84	4280	20231031	6.54	6200	-26.45	20240312	4480	1.79	20240419	7480	-39.04	20230427	4480	1.79	20240419	3.35	N	053980	500	94 억		86763	N	N	0	N	00	N
41	20240424	090546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	10	2	0.22	45670	10	0.09	4575	4575	4560	5910	3185	4550	4567.00	0.46	0	-1	4623	4586	4553	4516	4483	4570	4500	95	1360	500	3180	5	1	18982783	866	3.63	0.90	12	0.00	1257.00	5066.00	6998	20230427	-34.84	4280	20231031	6.54	6200	-26.45	20240312	4480	1.79	20240419	7480	-39.04	20230427	4480	1.79	20240419	3.35	N	053980	500	94 억		86763	N	N	0	N	00	N
42	20240423	160524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	0	3	0.00	49966515	11016	128.71	4580	4590	4520	5910	3185	4550	4535.81	0.46	0	-871	4613	4581	4553	4521	4493	4597	4537	95	1360	500	3180	5	1	18982783	864	3.62	0.90	12	0.06	1257.00	5066.00	6998	20230427	-34.98	4280	20231031	6.31	6200	-26.61	20240312	4480	1.56	20240419	7480	-39.17	20230427	4480	1.56	20240419	3.35	N	053980	500	94 억		87634	N	N	0	N	00	N
43	20240423	150544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	0	3	0.00	42531650	9374	109.52	4580	4590	4520	5910	3185	4550	4537.19	0.46	0	-891	4613	4581	4553	4521	4493	4597	4537	95	1360	500	3180	5	1	18982783	864	3.62	0.90	12	0.05	1257.00	5066.00	6998	20230427	-34.98	4280	20231031	6.31	6200	-26.61	20240312	4480	1.56	20240419	7480	-39.17	20230427	4480	1.56	20240419	3.35	N	053980	500	94 억		87634	N	N	0	N	00	N
44	20240423	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	0	3	0.00	27740335	6113	71.42	4580	4590	4520	5910	3185	4550	4537.92	0.46	0	-7	4613	4581	4553	4521	4493	4597	4537	95	1360	500	3180	5	1	18982783	864	3.62	0.90	12	0.03	1257.00	5066.00	6998	20230427	-34.98	4280	20231031	6.31	6200	-26.61	20240312	4480	1.56	20240419	7480	-39.17	20230427	4480	1.56	20240419	3.35	N	053980	500	94 억		87634	N	N	0	N	00	N
45	20240423	130542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	-25	5	-0.55	22400400	4934	57.65	4580	4590	4520	5910	3185	4550	4540.01	0.46	0	251	4613	4581	4553	4521	4493	4597	4537	95	1360	500	3180	5	1	18982783	859	3.60	0.89	12	0.03	1257.00	5066.00	6998	20230427	-35.34	4280	20231031	5.72	6200	-27.02	20240312	4480	1.00	20240419	7480	-39.51	20230427	4480	1.00	20240419	3.35	N	053980	500	94 억		87634	N	N	0	N	00	N
46	20240423	120542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	-25	5	-0.55	17172050	3782	44.19	4580	4590	4520	5910	3185	4550	4540.47	0.46	0	242	4613	4581	4553	4521	4493	4597	4537	95	1360	500	3180	5	1	18982783	859	3.60	0.89	12	0.02	1257.00	5066.00	6998	20230427	-35.34	4280	20231031	5.72	6200	-27.02	20240312	4480	1.00	20240419	7480	-39.51	20230427	4480	1.00	20240419	3.35	N	053980	500	94 억		87634	N	N	0	N	00	N
47	20240423	110543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	10	2	0.22	9182815	2019	23.59	4580	4590	4520	5910	3185	4550	4548.20	0.46	0	-349	4613	4581	4553	4521	4493	4597	4537	95	1360	500	3180	5	1	18982783	866	3.63	0.90	12	0.01	1257.00	5066.00	6998	20230427	-34.84	4280	20231031	6.54	6200	-26.45	20240312	4480	1.79	20240419	7480	-39.04	20230427	4480	1.79	20240419	3.35	N	053980	500	94 억		87634	N	N	0	N	00	N
48	20240423	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	25	2	0.55	3187580	698	8.16	4580	4590	4520	5910	3185	4550	4566.73	0.46	0	-185	4613	4581	4553	4521	4493	4597	4537	95	1360	500	3180	5	1	18982783	868	3.64	0.90	12	0.00	1257.00	5066.00	6998	20230427	-34.62	4280	20231031	6.89	6200	-26.21	20240312	4480	2.12	20240419	7480	-38.84	20230427	4480	2.12	20240419	3.35	N	053980	500	94 억		87634	N	N	0	N	00	N
49	20240423	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	25	2	0.55	932715	205	2.40	4580	4580	4520	5910	3185	4550	4549.83	0.46	0	-32	4613	4581	4553	4521	4493	4597	4537	95	1360	500	3180	5	1	18982783	868	3.64	0.90	12	0.00	1257.00	5066.00	6998	20230427	-34.62	4280	20231031	6.89	6200	-26.21	20240312	4480	2.12	20240419	7480	-38.84	20230427	4480	2.12	20240419	3.35	N	053980	500	94 억		87634	N	N	0	N	00	N
50	20240422	160542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	20	2	0.44	38840580	8557	23.97	4530	4585	4525	5880	3175	4530	4539.02	0.47	0	-707	4736	4632	4556	4452	4376	4595	4415	95	1350	500	3170	5	1	18982783	864	3.62	0.90	12	0.05	1257.00	5066.00	6998	20230427	-34.98	4280	20231031	6.31	6200	-26.61	20240312	4480	1.56	20240419	7480	-39.17	20230427	4480	1.56	20240419	3.35	N	053980	500	94 억		88343	N	N	0	N	00	N
51	20240422	150541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	0	3	0.00	35100790	7734	21.66	4530	4585	4525	5880	3175	4530	4538.50	0.47	0	-721	4736	4632	4556	4452	4376	4595	4415	95	1350	500	3170	5	1	18982783	860	3.60	0.89	12	0.04	1257.00	5066.00	6998	20230427	-35.27	4280	20231031	5.84	6200	-26.94	20240312	4480	1.12	20240419	7480	-39.44	20230427	4480	1.12	20240419	3.35	N	053980	500	94 억		88343	N	N	0	N	00	N
52	20240422	140540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	5	2	0.11	24537280	5402	15.13	4530	4585	4525	5880	3175	4530	4542.26	0.47	0	-584	4736	4632	4556	4452	4376	4595	4415	95	1350	500	3170	5	1	18982783	861	3.61	0.90	12	0.03	1257.00	5066.00	6998	20230427	-35.20	4280	20231031	5.96	6200	-26.85	20240312	4480	1.23	20240419	7480	-39.37	20230427	4480	1.23	20240419	3.35	N	053980	500	94 억		88343	N	N	0	N	00	N
53	20240422	130539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	10	2	0.22	21811715	4801	13.45	4530	4585	4525	5880	3175	4530	4543.16	0.47	0	-749	4736	4632	4556	4452	4376	4595	4415	95	1350	500	3170	5	1	18982783	862	3.61	0.90	12	0.03	1257.00	5066.00	6998	20230427	-35.12	4280	20231031	6.07	6200	-26.77	20240312	4480	1.34	20240419	7480	-39.30	20230427	4480	1.34	20240419	3.35	N	053980	500	94 억		88343	N	N	0	N	00	N
54	20240422	120539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	10	2	0.22	18426095	4054	11.35	4530	4585	4525	5880	3175	4530	4545.16	0.47	0	-749	4736	4632	4556	4452	4376	4595	4415	95	1350	500	3170	5	1	18982783	862	3.61	0.90	12	0.02	1257.00	5066.00	6998	20230427	-35.12	4280	20231031	6.07	6200	-26.77	20240312	4480	1.34	20240419	7480	-39.30	20230427	4480	1.34	20240419	3.35	N	053980	500	94 억		88343	N	N	0	N	00	N
55	20240422	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	40	2	0.88	11921720	2620	7.34	4530	4585	4525	5880	3175	4530	4550.27	0.47	0	-395	4736	4632	4556	4452	4376	4595	4415	95	1350	500	3170	5	1	18982783	868	3.64	0.90	12	0.01	1257.00	5066.00	6998	20230427	-34.70	4280	20231031	6.78	6200	-26.29	20240312	4480	2.01	20240419	7480	-38.90	20230427	4480	2.01	20240419	3.35	N	053980	500	94 억		88343	N	N	0	N	00	N
56	20240422	100540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	50	2	1.10	6836720	1502	4.21	4530	4585	4525	5880	3175	4530	4551.74	0.47	0	-143	4736	4632	4556	4452	4376	4595	4415	95	1350	500	3170	5	1	18982783	869	3.64	0.90	12	0.01	1257.00	5066.00	6998	20230427	-34.55	4280	20231031	7.01	6200	-26.13	20240312	4480	2.23	20240419	7480	-38.77	20230427	4480	2.23	20240419	3.35	N	053980	500	94 억		88343	N	N	0	N	00	N
57	20240422	090540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	55	2	1.21	1087420	240	0.67	4530	4585	4530	5880	3175	4530	4530.92	0.47	0	-59	4736	4632	4556	4452	4376	4595	4415	95	1350	500	3170	5	1	18982783	870	3.65	0.91	12	0.00	1257.00	5066.00	6998	20230427	-34.48	4280	20231031	7.13	6200	-26.05	20240312	4480	2.34	20240419	7480	-38.70	20230427	4480	2.34	20240419	3.35	N	053980	500	94 억		88343	N	N	0	N	00	N
58	20240419	160517	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4530	-100	5	-2.16	162497065	35697	417.61	4630	4660	4480	6010	3245	4630	4552.13	0.52	0	-9804	4700	4665	4615	4580	4530	4682	4597	95	1380	500	3240	5	1	18982783	860	3.60	0.89	12	0.19	1257.00	5066.00	6998	20230427	-35.27	4280	20231031	5.84	6200	-26.94	20240312	4480	1.12	20240419	7480	-39.44	20230427	4480	1.12	20240419	3.34	N	053980	500	94 억		98145	N	N	0	N	00	N
59	20240419	150521	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4560	-70	5	-1.51	151122460	33188	388.25	4630	4660	4480	6010	3245	4630	4553.53	0.52	0	-9255	4700	4665	4615	4580	4530	4682	4597	95	1380	500	3240	5	1	18982783	866	3.63	0.90	12	0.17	1257.00	5066.00	6998	20230427	-34.84	4280	20231031	6.54	6200	-26.45	20240312	4480	1.79	20240419	7480	-39.04	20230427	4480	1.79	20240419	3.34	N	053980	500	94 억		98145	N	N	0	N	00	N
60	20240419	140515	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4575	-55	5	-1.19	143573835	31533	368.89	4630	4660	4480	6010	3245	4630	4553.13	0.52	0	-9005	4700	4665	4615	4580	4530	4682	4597	95	1380	500	3240	5	1	18982783	868	3.64	0.90	12	0.17	1257.00	5066.00	6998	20230427	-34.62	4280	20231031	6.89	6200	-26.21	20240312	4480	2.12	20240419	7480	-38.84	20230427	4480	2.12	20240419	3.34	N	053980	500	94 억		98145	N	N	0	N	00	N
61	20240419	130518	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4535	-95	5	-2.05	116728195	25621	299.73	4630	4660	4480	6010	3245	4630	4555.96	0.52	0	-9533	4700	4665	4615	4580	4530	4682	4597	95	1380	500	3240	5	1	18982783	861	3.61	0.90	12	0.13	1257.00	5066.00	6998	20230427	-35.20	4280	20231031	5.96	6200	-26.85	20240312	4480	1.23	20240419	7480	-39.37	20230427	4480	1.23	20240419	3.34	N	053980	500	94 억		98145	N	N	0	N	00	N
62	20240419	120515	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4510	-120	5	-2.59	104187380	22847	267.28	4630	4660	4480	6010	3245	4630	4560.22	0.52	0	-9333	4700	4665	4615	4580	4530	4682	4597	95	1380	500	3240	5	1	18982783	856	3.59	0.89	12	0.12	1257.00	5066.00	6998	20230427	-35.55	4280	20231031	5.37	6200	-27.26	20240312	4480	0.67	20240419	7480	-39.71	20230427	4480	0.67	20240419	3.34	N	053980	500	94 억		98145	N	N	0	N	00	N
63	20240419	110520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-10	5	-0.22	27099660	5881	68.80	4630	4660	4580	6010	3245	4630	4608.00	0.52	0	-1012	4700	4665	4615	4580	4530	4682	4597	95	1380	500	3240	5	1	18982783	877	3.68	0.91	12	0.03	1257.00	5066.00	6998	20230427	-33.98	4280	20231031	7.94	6200	-25.48	20240312	4535	1.87	20240417	7480	-38.24	20230427	4535	1.87	20240417	3.34	N	053980	500	94 억		98145	N	N	0	N	00	N
64	20240419	100519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	0	3	0.00	13681160	2972	34.77	4630	4660	4580	6010	3245	4630	4603.35	0.52	0	-596	4700	4665	4615	4580	4530	4682	4597	95	1380	500	3240	5	1	18982783	879	3.68	0.91	12	0.02	1257.00	5066.00	6998	20230427	-33.84	4280	20231031	8.18	6200	-25.32	20240312	4535	2.09	20240417	7480	-38.10	20230427	4535	2.09	20240417	3.34	N	053980	500	94 억		98145	N	N	0	N	00	N
65	20240419	090515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	5	2	0.11	1237950	268	3.14	4630	4660	4605	6010	3245	4630	4619.22	0.52	0	-40	4700	4665	4615	4580	4530	4682	4597	95	1380	500	3240	5	1	18982783	880	3.69	0.91	12	0.00	1257.00	5066.00	6998	20230427	-33.77	4280	20231031	8.29	6200	-25.24	20240312	4535	2.21	20240417	7480	-38.03	20230427	4535	2.21	20240417	3.34	N	053980	500	94 억		98145	N	N	0	N	00	N
66	20240418	160514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	50	2	1.09	39411580	8548	35.02	4580	4650	4565	5950	3210	4580	4610.62	0.52	0	-738	4670	4625	4580	4535	4490	4625	4535	95	1370	500	3200	5	1	18982783	879	3.68	0.91	12	0.05	1257.00	5066.00	6998	20230427	-33.84	4280	20231031	8.18	6200	-25.32	20240312	4535	2.09	20240417	7480	-38.10	20230427	4535	2.09	20240417	3.34	N	053980	500	94 억		98883	N	N	0	N	00	N
67	20240418	150514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	45	2	0.98	34763265	7543	30.90	4580	4650	4565	5950	3210	4580	4608.68	0.52	0	-498	4670	4625	4580	4535	4490	4625	4535	95	1370	500	3200	5	1	18982783	878	3.68	0.91	12	0.04	1257.00	5066.00	6998	20230427	-33.91	4280	20231031	8.06	6200	-25.40	20240312	4535	1.98	20240417	7480	-38.17	20230427	4535	1.98	20240417	3.34	N	053980	500	94 억		98883	N	N	0	N	00	N
68	20240418	140518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	15	2	0.33	22983270	4978	20.39	4580	4650	4565	5950	3210	4580	4616.97	0.52	0	-1168	4670	4625	4580	4535	4490	4625	4535	95	1370	500	3200	5	1	18982783	872	3.66	0.91	12	0.03	1257.00	5066.00	6998	20230427	-34.34	4280	20231031	7.36	6200	-25.89	20240312	4535	1.32	20240417	7480	-38.57	20230427	4535	1.32	20240417	3.34	N	053980	500	94 억		98883	N	N	0	N	00	N
69	20240418	130515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	20	2	0.44	16772695	3631	14.88	4580	4650	4565	5950	3210	4580	4619.30	0.52	0	-908	4670	4625	4580	4535	4490	4625	4535	95	1370	500	3200	5	1	18982783	873	3.66	0.91	12	0.02	1257.00	5066.00	6998	20230427	-34.27	4280	20231031	7.48	6200	-25.81	20240312	4535	1.43	20240417	7480	-38.50	20230427	4535	1.43	20240417	3.34	N	053980	500	94 억		98883	N	N	0	N	00	N
70	20240418	120515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	35	2	0.76	11932535	2579	10.57	4580	4650	4565	5950	3210	4580	4626.81	0.52	0	-586	4670	4625	4580	4535	4490	4625	4535	95	1370	500	3200	5	1	18982783	876	3.67	0.91	12	0.01	1257.00	5066.00	6998	20230427	-34.05	4280	20231031	7.83	6200	-25.56	20240312	4535	1.76	20240417	7480	-38.30	20230427	4535	1.76	20240417	3.34	N	053980	500	94 억		98883	N	N	0	N	00	N
71	20240418	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	55	2	1.20	9963440	2152	8.82	4580	4650	4565	5950	3210	4580	4629.85	0.52	0	-504	4670	4625	4580	4535	4490	4625	4535	95	1370	500	3200	5	1	18982783	880	3.69	0.91	12	0.01	1257.00	5066.00	6998	20230427	-33.77	4280	20231031	8.29	6200	-25.24	20240312	4535	2.21	20240417	7480	-38.03	20230427	4535	2.21	20240417	3.34	N	053980	500	94 억		98883	N	N	0	N	00	N
72	20240418	100516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	30	2	0.66	4441630	961	3.94	4580	4645	4565	5950	3210	4580	4621.88	0.52	0	-372	4670	4625	4580	4535	4490	4625	4535	95	1370	500	3200	5	1	18982783	875	3.67	0.91	12	0.01	1257.00	5066.00	6998	20230427	-34.12	4280	20231031	7.71	6200	-25.65	20240312	4535	1.65	20240417	7480	-38.37	20230427	4535	1.65	20240417	3.34	N	053980	500	94 억		98883	N	N	0	N	00	N
73	20240418	090515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	65	2	1.42	476360	104	0.43	4580	4645	4565	5950	3210	4580	4580.38	0.52	0	-15	4670	4625	4580	4535	4490	4625	4535	95	1370	500	3200	5	1	18982783	882	3.70	0.92	12	0.00	1257.00	5066.00	6998	20230427	-33.62	4280	20231031	8.53	6200	-25.08	20240312	4535	2.43	20240417	7480	-37.90	20230427	4535	2.43	20240417	3.34	N	053980	500	94 억		98883	N	N	0	N	00	N
74	20240417	160509	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4580	0	3	0.00	111191305	24347	42.27	4580	4625	4535	5950	3210	4580	4566.94	0.52	0	394	4936	4757	4661	4482	4386	4710	4435	95	1370	500	3200	5	1	18982783	869	3.64	0.90	12	0.13	1257.00	5066.00	6998	20230427	-34.55	4280	20231031	7.01	6200	-26.13	20240312	4535	0.99	20240417	7480	-38.77	20230427	4535	0.99	20240417	3.34	N	053980	500	94 억		98489	N	N	0	N	00	N
75	20240417	150518	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4580	0	3	0.00	95049745	20803	36.12	4580	4625	4535	5950	3210	4580	4569.04	0.52	0	1573	4936	4757	4661	4482	4386	4710	4435	95	1370	500	3200	5	1	18982783	869	3.64	0.90	12	0.11	1257.00	5066.00	6998	20230427	-34.55	4280	20231031	7.01	6200	-26.13	20240312	4535	0.99	20240417	7480	-38.77	20230427	4535	0.99	20240417	3.34	N	053980	500	94 억		98489	N	N	0	N	00	N
76	20240417	140514	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4555	-25	5	-0.55	87319710	19113	33.18	4580	4625	4535	5950	3210	4580	4568.60	0.52	0	1845	4936	4757	4661	4482	4386	4710	4435	95	1370	500	3200	5	1	18982783	865	3.62	0.90	12	0.10	1257.00	5066.00	6998	20230427	-34.91	4280	20231031	6.43	6200	-26.53	20240312	4535	0.44	20240417	7480	-39.10	20230427	4535	0.44	20240417	3.34	N	053980	500	94 억		98489	N	N	0	N	00	N
77	20240417	130517	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4550	-30	5	-0.66	70011490	15304	26.57	4580	4625	4535	5950	3210	4580	4574.72	0.52	0	2725	4936	4757	4661	4482	4386	4710	4435	95	1370	500	3200	5	1	18982783	864	3.62	0.90	12	0.08	1257.00	5066.00	6998	20230427	-34.98	4280	20231031	6.31	6200	-26.61	20240312	4535	0.33	20240417	7480	-39.17	20230427	4535	0.33	20240417	3.34	N	053980	500	94 억		98489	N	N	0	N	00	N
78	20240417	120517	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4570	-10	5	-0.22	51045310	11136	19.33	4580	4625	4560	5950	3210	4580	4583.81	0.52	0	3497	4936	4757	4661	4482	4386	4710	4435	95	1370	500	3200	5	1	18982783	868	3.64	0.90	12	0.06	1257.00	5066.00	6998	20230427	-34.70	4280	20231031	6.78	6200	-26.29	20240312	4560	0.22	20240417	7480	-38.90	20230427	4560	0.22	20240417	3.34	N	053980	500	94 억		98489	N	N	0	N	00	N
79	20240417	110519	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4585	5	2	0.11	46537885	10150	17.62	4580	4625	4560	5950	3210	4580	4585.01	0.52	0	3678	4936	4757	4661	4482	4386	4710	4435	95	1370	500	3200	5	1	18982783	870	3.65	0.91	12	0.05	1257.00	5066.00	6998	20230427	-34.48	4280	20231031	7.13	6200	-26.05	20240312	4560	0.55	20240417	7480	-38.70	20230427	4560	0.55	20240417	3.34	N	053980	500	94 억		98489	N	N	0	N	00	N
80	20240417	100514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	20	2	0.44	39203840	8548	14.84	4580	4625	4570	5950	3210	4580	4586.32	0.52	0	4106	4936	4757	4661	4482	4386	4710	4435	95	1370	500	3200	5	1	18982783	873	3.66	0.91	12	0.05	1257.00	5066.00	6998	20230427	-34.27	4280	20231031	7.48	6200	-25.81	20240312	4565	0.77	20240416	7480	-38.50	20230427	4565	0.77	20240416	3.34	N	053980	500	94 억		98489	N	N	0	N	00	N
81	20240417	090512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	0	3	0.00	1561460	341	0.59	4580	4580	4570	5950	3210	4580	4579.06	0.52	0	-35	4936	4757	4661	4482	4386	4710	4435	95	1370	500	3200	5	1	18982783	869	3.64	0.90	12	0.00	1257.00	5066.00	6998	20230427	-34.55	4280	20231031	7.01	6200	-26.13	20240312	4565	0.33	20240416	7480	-38.77	20230427	4565	0.33	20240416	3.34	N	053980	500	94 억		98489	N	N	0	N	00	N
82	20240416	160516	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4580	-175	5	-3.68	266136690	57522	266.22	4655	4840	4565	6180	3330	4755	4626.71	0.59	0	-13976	4875	4815	4755	4695	4635	4785	4665	95	1425	500	3320	5	1	18982783	869	3.64	0.90	12	0.30	1257.00	5066.00	6998	20230427	-34.55	4280	20231031	7.01	6200	-26.13	20240312	4565	0.33	20240416	7480	-38.77	20230427	4565	0.33	20240416	3.35	N	053980	500	94 억		112912	N	N	0	N	00	N
83	20240416	150513	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4575	-180	5	-3.79	252570225	54557	252.50	4655	4840	4565	6180	3330	4755	4629.47	0.59	0	-13341	4875	4815	4755	4695	4635	4785	4665	95	1425	500	3320	5	1	18982783	868	3.64	0.90	12	0.29	1257.00	5066.00	6998	20230427	-34.62	4280	20231031	6.89	6200	-26.21	20240312	4565	0.22	20240416	7480	-38.84	20230427	4565	0.22	20240416	3.35	N	053980	500	94 억		112912	N	N	0	N	00	N
84	20240416	140512	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4580	-175	5	-3.68	247549990	53462	247.43	4655	4840	4565	6180	3330	4755	4630.39	0.59	0	-13068	4875	4815	4755	4695	4635	4785	4665	95	1425	500	3320	5	1	18982783	869	3.64	0.90	12	0.28	1257.00	5066.00	6998	20230427	-34.55	4280	20231031	7.01	6200	-26.13	20240312	4565	0.33	20240416	7480	-38.77	20230427	4565	0.33	20240416	3.35	N	053980	500	94 억		112912	N	N	0	N	00	N
85	20240416	130514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	-155	5	-3.26	190961560	41111	190.27	4655	4840	4590	6180	3330	4755	4645.02	0.59	0	-1588	4875	4815	4755	4695	4635	4785	4665	95	1425	500	3320	5	1	18982783	873	3.66	0.91	12	0.22	1257.00	5066.00	6998	20230427	-34.27	4280	20231031	7.48	6200	-25.81	20240312	4590	0.22	20240416	7480	-38.50	20230427	4575	0.55	20231031	3.35	N	053980	500	94 억		112912	N	N	0	N	00	N
86	20240416	120516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-135	5	-2.84	177686115	38222	176.90	4655	4840	4595	6180	3330	4755	4648.79	0.59	0	15	4875	4815	4755	4695	4635	4785	4665	95	1425	500	3320	5	1	18982783	877	3.68	0.91	12	0.20	1257.00	5066.00	6998	20230427	-33.98	4280	20231031	7.94	6200	-25.48	20240312	4595	0.54	20240416	7480	-38.24	20230427	4575	0.98	20231031	3.35	N	053980	500	94 억		112912	N	N	0	N	00	N
87	20240416	110514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-95	5	-2.00	166678785	35833	165.84	4655	4840	4600	6180	3330	4755	4651.54	0.59	0	1021	4875	4815	4755	4695	4635	4785	4665	95	1425	500	3320	5	1	18982783	885	3.71	0.92	12	0.19	1257.00	5066.00	6998	20230427	-33.41	4280	20231031	8.88	6200	-24.84	20240312	4600	1.30	20240416	7480	-37.70	20230427	4575	1.86	20231031	3.35	N	053980	500	94 억		112912	N	N	0	N	00	N
88	20240416	100507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-25	5	-0.53	60106980	12808	59.28	4655	4840	4655	6180	3330	4755	4692.92	0.59	0	-944	4875	4815	4755	4695	4635	4785	4665	95	1425	500	3320	5	1	18982783	898	3.76	0.93	12	0.07	1257.00	5066.00	6998	20230427	-32.41	4280	20231031	10.51	6200	-23.71	20240312	4605	2.71	20240411	7480	-36.76	20230427	4575	3.39	20231031	3.35	N	053980	500	94 억		112912	N	N	0	N	00	N
89	20240416	090508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-20	5	-0.42	23270180	4981	23.05	4655	4840	4655	6180	3330	4755	4671.79	0.59	0	356	4875	4815	4755	4695	4635	4785	4665	95	1425	500	3320	5	1	18982783	899	3.77	0.93	12	0.03	1257.00	5066.00	6998	20230427	-32.34	4280	20231031	10.63	6200	-23.63	20240312	4605	2.82	20240411	7480	-36.70	20230427	4575	3.50	20231031	3.35	N	053980	500	94 억		112912	N	N	0	N	00	N
90	20240415	160507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-5	5	-0.11	102550615	21607	161.89	4815	4815	4695	6180	3335	4760	4746.16	0.62	0	-5113	4846	4802	4746	4702	4646	4825	4725	95	1420	500	3330	5	1	18982783	903	3.78	0.94	12	0.11	1257.00	5066.00	6998	20230427	-32.05	4280	20231031	11.10	6200	-23.31	20240312	4605	3.26	20240411	7480	-36.43	20230427	4575	3.93	20231031	3.35	N	053980	500	94 억		118025	N	N	0	N	00	N
91	20240415	150510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	0	3	0.00	99619350	20986	157.23	4815	4815	4695	6180	3335	4760	4746.94	0.62	0	-5005	4846	4802	4746	4702	4646	4825	4725	95	1420	500	3330	5	1	18982783	904	3.79	0.94	12	0.11	1257.00	5066.00	6998	20230427	-31.98	4280	20231031	11.21	6200	-23.23	20240312	4605	3.37	20240411	7480	-36.36	20230427	4575	4.04	20231031	3.35	N	053980	500	94 억		118025	N	N	0	N	00	N
92	20240415	140504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-25	5	-0.53	70285240	14793	110.83	4815	4815	4695	6180	3335	4760	4751.25	0.62	0	-5103	4846	4802	4746	4702	4646	4825	4725	95	1420	500	3330	5	1	18982783	899	3.77	0.93	12	0.08	1257.00	5066.00	6998	20230427	-32.34	4280	20231031	10.63	6200	-23.63	20240312	4605	2.82	20240411	7480	-36.70	20230427	4575	3.50	20231031	3.35	N	053980	500	94 억		118025	N	N	0	N	00	N
93	20240415	130501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-5	5	-0.11	55919975	11773	88.21	4815	4815	4695	6180	3335	4760	4749.85	0.62	0	-4723	4846	4802	4746	4702	4646	4825	4725	95	1420	500	3330	5	1	18982783	903	3.78	0.94	12	0.06	1257.00	5066.00	6998	20230427	-32.05	4280	20231031	11.10	6200	-23.31	20240312	4605	3.26	20240411	7480	-36.43	20230427	4575	3.93	20231031	3.35	N	053980	500	94 억		118025	N	N	0	N	00	N
94	20240415	120508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	5	2	0.11	33849925	7135	53.46	4815	4815	4695	6180	3335	4760	4744.21	0.62	0	-2884	4846	4802	4746	4702	4646	4825	4725	95	1420	500	3330	5	1	18982783	905	3.79	0.94	12	0.04	1257.00	5066.00	6998	20230427	-31.91	4280	20231031	11.33	6200	-23.15	20240312	4605	3.47	20240411	7480	-36.30	20230427	4575	4.15	20231031	3.35	N	053980	500	94 억		118025	N	N	0	N	00	N
95	20240415	110508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-35	5	-0.74	28266230	5954	44.61	4815	4815	4695	6180	3335	4760	4747.44	0.62	0	-2884	4846	4802	4746	4702	4646	4825	4725	95	1420	500	3330	5	1	18982783	897	3.76	0.93	12	0.03	1257.00	5066.00	6998	20230427	-32.48	4280	20231031	10.40	6200	-23.79	20240312	4605	2.61	20240411	7480	-36.83	20230427	4575	3.28	20231031	3.35	N	053980	500	94 억		118025	N	N	0	N	00	N
96	20240415	100507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-30	5	-0.63	23282775	4895	36.67	4815	4815	4700	6180	3335	4760	4756.44	0.62	0	-2705	4846	4802	4746	4702	4646	4825	4725	95	1420	500	3330	5	1	18982783	898	3.76	0.93	12	0.03	1257.00	5066.00	6998	20230427	-32.41	4280	20231031	10.51	6200	-23.71	20240312	4605	2.71	20240411	7480	-36.76	20230427	4575	3.39	20231031	3.35	N	053980	500	94 억		118025	N	N	0	N	00	N
97	20240415	090509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-40	5	-0.84	5731290	1203	9.01	4815	4815	4710	6180	3335	4760	4764.16	0.62	0	-1024	4846	4802	4746	4702	4646	4825	4725	95	1420	500	3330	5	1	18982783	896	3.75	0.93	12	0.01	1257.00	5066.00	6998	20230427	-32.55	4280	20231031	10.28	6200	-23.87	20240312	4605	2.50	20240411	7480	-36.90	20230427	4575	3.17	20231031	3.35	N	053980	500	94 억		118025	N	N	0	N	00	N
98	20240412	160506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-5	5	-0.10	62804900	13247	50.31	4690	4790	4690	6190	3340	4765	4741.07	0.62	0	-249	4878	4821	4713	4656	4548	4850	4685	95	1425	500	3330	5	1	18982783	904	3.79	0.94	12	0.07	1257.00	5066.00	6998	20230427	-31.98	4280	20231031	11.21	6200	-23.23	20240312	4605	3.37	20240411	7480	-36.36	20230427	4575	4.04	20231031	3.36	N	053980	500	94 억		118174	N	N	0	N	00	N
99	20240412	150507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-35	5	-0.73	56369710	11889	45.15	4690	4790	4690	6190	3340	4765	4741.33	0.62	0	-788	4878	4821	4713	4656	4548	4850	4685	95	1425	500	3330	5	1	18982783	898	3.76	0.93	12	0.06	1257.00	5066.00	6998	20230427	-32.41	4280	20231031	10.51	6200	-23.71	20240312	4605	2.71	20240411	7480	-36.76	20230427	4575	3.39	20231031	3.36	N	053980	500	94 억		118174	N	N	0	N	00	N
100	20240412	140505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-35	5	-0.73	38170640	8042	30.54	4690	4790	4690	6190	3340	4765	4746.41	0.62	0	-308	4878	4821	4713	4656	4548	4850	4685	95	1425	500	3330	5	1	18982783	898	3.76	0.93	12	0.04	1257.00	5066.00	6998	20230427	-32.41	4280	20231031	10.51	6200	-23.71	20240312	4605	2.71	20240411	7480	-36.76	20230427	4575	3.39	20231031	3.36	N	053980	500	94 억		118174	N	N	0	N	00	N
101	20240412	130501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-10	5	-0.21	36088105	7603	28.87	4690	4790	4690	6190	3340	4765	4746.56	0.62	0	-210	4878	4821	4713	4656	4548	4850	4685	95	1425	500	3330	5	1	18982783	903	3.78	0.94	12	0.04	1257.00	5066.00	6998	20230427	-32.05	4280	20231031	11.10	6200	-23.31	20240312	4605	3.26	20240411	7480	-36.43	20230427	4575	3.93	20231031	3.36	N	053980	500	94 억		118174	N	N	0	N	00	N
102	20240412	120505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	15	2	0.31	29054055	6120	23.24	4690	4790	4690	6190	3340	4765	4747.39	0.62	0	-124	4878	4821	4713	4656	4548	4850	4685	95	1425	500	3330	5	1	18982783	907	3.80	0.94	12	0.03	1257.00	5066.00	6998	20230427	-31.69	4280	20231031	11.68	6200	-22.90	20240312	4605	3.80	20240411	7480	-36.10	20230427	4575	4.48	20231031	3.36	N	053980	500	94 억		118174	N	N	0	N	00	N
103	20240412	110502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	20	2	0.42	16305570	3435	13.04	4690	4790	4690	6190	3340	4765	4746.89	0.62	0	-124	4878	4821	4713	4656	4548	4850	4685	95	1425	500	3330	5	1	18982783	908	3.81	0.94	12	0.02	1257.00	5066.00	6998	20230427	-31.62	4280	20231031	11.80	6200	-22.82	20240312	4605	3.91	20240411	7480	-36.03	20230427	4575	4.59	20231031	3.36	N	053980	500	94 억		118174	N	N	0	N	00	N
104	20240412	100503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	25	2	0.52	14647590	3088	11.73	4690	4790	4690	6190	3340	4765	4743.39	0.62	0	-86	4878	4821	4713	4656	4548	4850	4685	95	1425	500	3330	5	1	18982783	909	3.81	0.95	12	0.02	1257.00	5066.00	6998	20230427	-31.55	4280	20231031	11.92	6200	-22.74	20240312	4605	4.02	20240411	7480	-35.96	20230427	4575	4.70	20231031	3.36	N	053980	500	94 억		118174	N	N	0	N	00	N
105	20240412	090503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-5	5	-0.10	3453770	735	2.79	4690	4760	4690	6190	3340	4765	4699.01	0.62	0	99	4878	4821	4713	4656	4548	4850	4685	95	1425	500	3330	5	1	18982783	904	3.79	0.94	12	0.00	1257.00	5066.00	6998	20230427	-31.98	4280	20231031	11.21	6200	-23.23	20240312	4605	3.37	20240411	7480	-36.36	20230427	4575	4.04	20231031	3.36	N	053980	500	94 억		118174	N	N	0	N	00	N
106	20240411	160459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	65	2	1.38	122837220	26309	82.42	4605	4770	4605	6110	3290	4700	4668.95	0.56	0	11311	4806	4752	4701	4647	4596	4780	4675	95	1410	500	3290	5	1	18982783	905	3.79	0.94	12	0.14	1257.00	5066.00	6998	20230427	-31.91	4280	20231031	11.33	6200	-23.15	20240312	4605	3.47	20240411	7480	-36.30	20230427	4575	4.15	20231031	3.37	N	053980	500	94 억		106863	N	N	0	N	00	N
107	20240411	150506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	35	2	0.74	116886680	25057	78.50	4605	4735	4605	6110	3290	4700	4664.83	0.56	0	11277	4806	4752	4701	4647	4596	4780	4675	95	1410	500	3290	5	1	18982783	899	3.77	0.93	12	0.13	1257.00	5066.00	6998	20230427	-32.34	4280	20231031	10.63	6200	-23.63	20240312	4605	2.82	20240411	7480	-36.70	20230427	4575	3.50	20231031	3.37	N	053980	500	94 억		106863	N	N	0	N	00	N
108	20240411	140503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-10	5	-0.21	67413335	14531	45.52	4605	4695	4605	6110	3290	4700	4639.28	0.56	0	1287	4806	4752	4701	4647	4596	4780	4675	95	1410	500	3290	5	1	18982783	890	3.73	0.93	12	0.08	1257.00	5066.00	6998	20230427	-32.98	4280	20231031	9.58	6200	-24.35	20240312	4605	1.85	20240411	7480	-37.30	20230427	4575	2.51	20231031	3.37	N	053980	500	94 억		106863	N	N	0	N	00	N
109	20240411	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-15	5	-0.32	62468575	13474	42.21	4605	4695	4605	6110	3290	4700	4636.23	0.56	0	1360	4806	4752	4701	4647	4596	4780	4675	95	1410	500	3290	5	1	18982783	889	3.73	0.92	12	0.07	1257.00	5066.00	6998	20230427	-33.05	4280	20231031	9.46	6200	-24.44	20240312	4605	1.74	20240411	7480	-37.37	20230427	4575	2.40	20231031	3.37	N	053980	500	94 억		106863	N	N	0	N	00	N
110	20240411	120503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-45	5	-0.96	44036355	9511	29.80	4605	4695	4605	6110	3290	4700	4630.04	0.56	0	1125	4806	4752	4701	4647	4596	4780	4675	95	1410	500	3290	5	1	18982783	884	3.70	0.92	12	0.05	1257.00	5066.00	6998	20230427	-33.48	4280	20231031	8.76	6200	-24.92	20240312	4605	1.09	20240411	7480	-37.77	20230427	4575	1.75	20231031	3.37	N	053980	500	94 억		106863	N	N	0	N	00	N
111	20240411	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-40	5	-0.85	36532265	7886	24.71	4605	4695	4605	6110	3290	4700	4632.55	0.56	0	1068	4806	4752	4701	4647	4596	4780	4675	95	1410	500	3290	5	1	18982783	885	3.71	0.92	12	0.04	1257.00	5066.00	6998	20230427	-33.41	4280	20231031	8.88	6200	-24.84	20240312	4605	1.19	20240411	7480	-37.70	20230427	4575	1.86	20231031	3.37	N	053980	500	94 억		106863	N	N	0	N	00	N
112	20240411	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-40	5	-0.85	30059345	6491	20.34	4605	4695	4605	6110	3290	4700	4630.93	0.56	0	549	4806	4752	4701	4647	4596	4780	4675	95	1410	500	3290	5	1	18982783	885	3.71	0.92	12	0.03	1257.00	5066.00	6998	20230427	-33.41	4280	20231031	8.88	6200	-24.84	20240312	4605	1.19	20240411	7480	-37.70	20230427	4575	1.86	20231031	3.37	N	053980	500	94 억		106863	N	N	0	N	00	N
113	20240411	090501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-40	5	-0.85	7944665	1719	5.39	4605	4695	4605	6110	3290	4700	4621.68	0.56	0	-182	4806	4752	4701	4647	4596	4780	4675	95	1410	500	3290	5	1	18982783	885	3.71	0.92	12	0.01	1257.00	5066.00	6998	20230427	-33.41	4280	20231031	8.88	6200	-24.84	20240312	4605	1.19	20240411	7480	-37.70	20230427	4575	1.86	20231031	3.37	N	053980	500	94 억		106863	N	N	0	N	00	N
114	20240409	160454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	0	3	0.00	149666825	31919	87.29	4655	4755	4650	6110	3290	4700	4688.94	0.54	0	5203	4866	4782	4741	4657	4616	4762	4637	95	1410	500	3290	5	1	18982783	892	3.74	0.93	12	0.17	1257.00	5066.00	6998	20230427	-32.84	4280	20231031	9.81	6200	-24.19	20240312	4650	1.08	20240409	7480	-37.17	20230427	4575	2.73	20231031	3.39	N	053980	500	94 억		101660	N	N	0	N	00	N
115	20240409	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	5	2	0.11	141229115	30125	82.39	4655	4755	4650	6110	3290	4700	4688.10	0.54	0	5420	4866	4782	4741	4657	4616	4762	4637	95	1410	500	3290	5	1	18982783	893	3.74	0.93	12	0.16	1257.00	5066.00	6998	20230427	-32.77	4280	20231031	9.93	6200	-24.11	20240312	4650	1.18	20240409	7480	-37.10	20230427	4575	2.84	20231031	3.39	N	053980	500	94 억		101660	N	N	0	N	00	N
116	20240409	140459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	35	2	0.74	121725435	25977	71.04	4655	4755	4650	6110	3290	4700	4685.89	0.54	0	6587	4866	4782	4741	4657	4616	4762	4637	95	1410	500	3290	5	1	18982783	899	3.77	0.93	12	0.14	1257.00	5066.00	6998	20230427	-32.34	4280	20231031	10.63	6200	-23.63	20240312	4650	1.83	20240409	7480	-36.70	20230427	4575	3.50	20231031	3.39	N	053980	500	94 억		101660	N	N	0	N	00	N
117	20240409	130454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	15	2	0.32	120046415	25622	70.07	4655	4755	4650	6110	3290	4700	4685.29	0.54	0	6674	4866	4782	4741	4657	4616	4762	4637	95	1410	500	3290	5	1	18982783	895	3.75	0.93	12	0.13	1257.00	5066.00	6998	20230427	-32.62	4280	20231031	10.16	6200	-23.95	20240312	4650	1.40	20240409	7480	-36.97	20230427	4575	3.06	20231031	3.39	N	053980	500	94 억		101660	N	N	0	N	00	N
118	20240409	120458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	25	2	0.53	104355030	22303	60.99	4655	4735	4650	6110	3290	4700	4678.97	0.54	0	7870	4866	4782	4741	4657	4616	4762	4637	95	1410	500	3290	5	1	18982783	897	3.76	0.93	12	0.12	1257.00	5066.00	6998	20230427	-32.48	4280	20231031	10.40	6200	-23.79	20240312	4650	1.61	20240409	7480	-36.83	20230427	4575	3.28	20231031	3.39	N	053980	500	94 억		101660	N	N	0	N	00	N
119	20240409	110455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-10	5	-0.21	82417545	17627	48.21	4655	4735	4650	6110	3290	4700	4675.64	0.54	0	8769	4866	4782	4741	4657	4616	4762	4637	95	1410	500	3290	5	1	18982783	890	3.73	0.93	12	0.09	1257.00	5066.00	6998	20230427	-32.98	4280	20231031	9.58	6200	-24.35	20240312	4650	0.86	20240409	7480	-37.30	20230427	4575	2.51	20231031	3.39	N	053980	500	94 억		101660	N	N	0	N	00	N
120	20240409	100453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	35	2	0.74	73115240	15647	42.79	4655	4735	4650	6110	3290	4700	4672.80	0.54	0	10514	4866	4782	4741	4657	4616	4762	4637	95	1410	500	3290	5	1	18982783	899	3.77	0.93	12	0.08	1257.00	5066.00	6998	20230427	-32.34	4280	20231031	10.63	6200	-23.63	20240312	4650	1.83	20240409	7480	-36.70	20230427	4575	3.50	20231031	3.39	N	053980	500	94 억		101660	N	N	0	N	00	N
121	20240409	090501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	10	2	0.21	4987680	1071	2.93	4655	4715	4650	6110	3290	4700	4657.03	0.54	0	321	4866	4782	4741	4657	4616	4762	4637	95	1410	500	3290	5	1	18982783	894	3.75	0.93	12	0.01	1257.00	5066.00	6998	20230427	-32.70	4280	20231031	10.05	6200	-24.03	20240312	4650	1.29	20240409	7480	-37.03	20230427	4575	2.95	20231031	3.39	N	053980	500	94 억		101660	N	N	0	N	00	N
122	20240408	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-105	5	-2.19	174064340	36428	178.68	4825	4825	4700	6240	3365	4805	4778.46	0.55	0	-2785	4955	4880	4840	4765	4725	4917	4802	95	1435	500	3360	5	1	18982783	892	3.74	0.93	12	0.19	1257.00	5066.00	6998	20230427	-32.84	4280	20231031	9.81	6200	-24.19	20240312	4690	0.21	20240403	7480	-37.17	20230427	4575	2.73	20231031	3.42	N	053980	500	94 억		104445	N	N	0	N	00	N
123	20240408	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-60	5	-1.25	161121955	33684	165.22	4825	4825	4710	6240	3365	4805	4783.34	0.55	0	-1957	4955	4880	4840	4765	4725	4917	4802	95	1435	500	3360	5	1	18982783	901	3.77	0.94	12	0.18	1257.00	5066.00	6998	20230427	-32.19	4280	20231031	10.86	6200	-23.47	20240312	4690	1.17	20240403	7480	-36.56	20230427	4575	3.72	20231031	3.42	N	053980	500	94 억		104445	N	N	0	N	00	N
124	20240408	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-5	5	-0.10	139764555	29178	143.12	4825	4825	4765	6240	3365	4805	4790.07	0.55	0	-3415	4955	4880	4840	4765	4725	4917	4802	95	1435	500	3360	5	1	18982783	911	3.82	0.95	12	0.15	1257.00	5066.00	6998	20230427	-31.41	4280	20231031	12.15	6200	-22.58	20240312	4690	2.35	20240403	7480	-35.83	20230427	4575	4.92	20231031	3.42	N	053980	500	94 억		104445	N	N	0	N	00	N
125	20240408	130454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	0	3	0.00	129132555	26963	132.26	4825	4825	4765	6240	3365	4805	4789.25	0.55	0	-1507	4955	4880	4840	4765	4725	4917	4802	95	1435	500	3360	5	1	18982783	912	3.82	0.95	12	0.14	1257.00	5066.00	6998	20230427	-31.34	4280	20231031	12.27	6200	-22.50	20240312	4690	2.45	20240403	7480	-35.76	20230427	4575	5.03	20231031	3.42	N	053980	500	94 억		104445	N	N	0	N	00	N
126	20240408	120457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	15	2	0.31	99786530	20812	102.08	4825	4825	4765	6240	3365	4805	4794.66	0.55	0	-1542	4955	4880	4840	4765	4725	4917	4802	95	1435	500	3360	5	1	18982783	915	3.83	0.95	12	0.11	1257.00	5066.00	6998	20230427	-31.12	4280	20231031	12.62	6200	-22.26	20240312	4690	2.77	20240403	7480	-35.56	20230427	4575	5.36	20231031	3.42	N	053980	500	94 억		104445	N	N	0	N	00	N
127	20240408	110458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-35	5	-0.73	31904630	6654	32.64	4825	4825	4765	6240	3365	4805	4794.80	0.55	0	-2671	4955	4880	4840	4765	4725	4917	4802	95	1435	500	3360	5	1	18982783	905	3.79	0.94	12	0.04	1257.00	5066.00	6998	20230427	-31.84	4280	20231031	11.45	6200	-23.06	20240312	4690	1.71	20240403	7480	-36.23	20230427	4575	4.26	20231031	3.42	N	053980	500	94 억		104445	N	N	0	N	00	N
128	20240408	100452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-15	5	-0.31	22621670	4711	23.11	4825	4825	4790	6240	3365	4805	4801.88	0.55	0	-1823	4955	4880	4840	4765	4725	4917	4802	95	1435	500	3360	5	1	18982783	909	3.81	0.95	12	0.02	1257.00	5066.00	6998	20230427	-31.55	4280	20231031	11.92	6200	-22.74	20240312	4690	2.13	20240403	7480	-35.96	20230427	4575	4.70	20231031	3.42	N	053980	500	94 억		104445	N	N	0	N	00	N
129	20240408	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	0	3	0.00	1533335	319	1.56	4825	4825	4805	6240	3365	4805	4806.69	0.55	0	-192	4955	4880	4840	4765	4725	4917	4802	95	1435	500	3360	5	1	18982783	912	3.82	0.95	12	0.00	1257.00	5066.00	6998	20230427	-31.34	4280	20231031	12.27	6200	-22.50	20240312	4690	2.45	20240403	7480	-35.76	20230427	4575	5.03	20231031	3.42	N	053980	500	94 억		104445	N	N	0	N	00	N
130	20240405	160456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	-40	5	-0.83	98297100	20327	13.80	4800	4915	4800	6290	3395	4845	4835.88	0.58	0	-6067	5228	5036	4918	4726	4608	5132	4822	95	1445	500	3390	5	1	18982783	912	3.82	0.95	12	0.11	1257.00	5066.00	6998	20230427	-31.34	4280	20231031	12.27	6200	-22.50	20240312	4690	2.45	20240403	7480	-35.76	20230427	4575	5.03	20231031	3.43	N	053980	500	94 억		110412	N	N	0	N	00	N
131	20240405	150453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-25	5	-0.52	83079500	17161	11.65	4800	4915	4800	6290	3395	4845	4841.18	0.58	0	-5839	5228	5036	4918	4726	4608	5132	4822	95	1445	500	3390	5	1	18982783	915	3.83	0.95	12	0.09	1257.00	5066.00	6998	20230427	-31.12	4280	20231031	12.62	6200	-22.26	20240312	4690	2.77	20240403	7480	-35.56	20230427	4575	5.36	20231031	3.43	N	053980	500	94 억		110412	N	N	0	N	00	N
132	20240405	140451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-25	5	-0.52	76853150	15870	10.78	4800	4915	4800	6290	3395	4845	4842.67	0.58	0	-5756	5228	5036	4918	4726	4608	5132	4822	95	1445	500	3390	5	1	18982783	915	3.83	0.95	12	0.08	1257.00	5066.00	6998	20230427	-31.12	4280	20231031	12.62	6200	-22.26	20240312	4690	2.77	20240403	7480	-35.56	20230427	4575	5.36	20231031	3.43	N	053980	500	94 억		110412	N	N	0	N	00	N
133	20240405	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	10	2	0.21	67089825	13848	9.40	4800	4915	4800	6290	3395	4845	4844.73	0.58	0	-5656	5228	5036	4918	4726	4608	5132	4822	95	1445	500	3390	5	1	18982783	922	3.86	0.96	12	0.07	1257.00	5066.00	6998	20230427	-30.62	4280	20231031	13.43	6200	-21.69	20240312	4690	3.52	20240403	7480	-35.09	20230427	4575	6.12	20231031	3.43	N	053980	500	94 억		110412	N	N	0	N	00	N
134	20240405	120452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	10	2	0.21	58824635	12138	8.24	4800	4915	4800	6290	3395	4845	4846.32	0.58	0	-5670	5228	5036	4918	4726	4608	5132	4822	95	1445	500	3390	5	1	18982783	922	3.86	0.96	12	0.06	1257.00	5066.00	6998	20230427	-30.62	4280	20231031	13.43	6200	-21.69	20240312	4690	3.52	20240403	7480	-35.09	20230427	4575	6.12	20231031	3.43	N	053980	500	94 억		110412	N	N	0	N	00	N
135	20240405	110455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	5	2	0.10	55967955	11546	7.84	4800	4915	4800	6290	3395	4845	4847.39	0.58	0	-5689	5228	5036	4918	4726	4608	5132	4822	95	1445	500	3390	5	1	18982783	921	3.86	0.96	12	0.06	1257.00	5066.00	6998	20230427	-30.69	4280	20231031	13.32	6200	-21.77	20240312	4690	3.41	20240403	7480	-35.16	20230427	4575	6.01	20231031	3.43	N	053980	500	94 억		110412	N	N	0	N	00	N
136	20240405	100418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	35	2	0.72	13324680	2745	1.86	4800	4915	4800	6290	3395	4845	4854.16	0.58	0	269	5228	5036	4918	4726	4608	5132	4822	95	1445	500	3390	5	1	18982783	926	3.88	0.96	12	0.01	1257.00	5066.00	6998	20230427	-30.27	4280	20231031	14.02	6200	-21.29	20240312	4690	4.05	20240403	7480	-34.76	20230427	4575	6.67	20231031	3.43	N	053980	500	94 억		110412	N	N	0	N	00	N
137	20240405	090449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	0	3	0.00	3210580	667	0.45	4800	4845	4800	6290	3395	4845	4813.46	0.58	0	-6	5228	5036	4918	4726	4608	5132	4822	95	1445	500	3390	5	1	18982783	920	3.85	0.96	12	0.00	1257.00	5066.00	6998	20230427	-30.77	4280	20231031	13.20	6200	-21.85	20240312	4690	3.30	20240403	7480	-35.23	20230427	4575	5.90	20231031	3.43	N	053980	500	94 억		110412	N	N	0	N	00	N
138	20240404	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	75	2	1.57	720931245	147162	280.94	4800	5110	4800	6200	3340	4770	4898.90	0.58	0	64	4923	4846	4768	4691	4613	4885	4730	95	1430	500	3330	5	1	18982783	920	3.85	0.96	12	0.78	1257.00	5066.00	6998	20230427	-30.77	4275	20230330	13.33	6200	-21.85	20240312	4690	3.30	20240403	7480	-35.23	20230427	4575	5.90	20231031	3.42	N	053980	500	94 억		110448	N	N	0	N	00	N
139	20240404	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	80	2	1.68	701187175	143072	273.13	4800	5110	4800	6200	3340	4770	4900.94	0.58	0	-247	4923	4846	4768	4691	4613	4885	4730	95	1430	500	3330	5	1	18982783	921	3.86	0.96	12	0.75	1257.00	5066.00	6998	20230427	-30.69	4275	20230330	13.45	6200	-21.77	20240312	4690	3.41	20240403	7480	-35.16	20230427	4575	6.01	20231031	3.42	N	053980	500	94 억		110448	N	N	0	N	00	N
140	20240404	140447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	85	2	1.78	665540115	135745	259.14	4800	5110	4800	6200	3340	4770	4902.87	0.58	0	826	4923	4846	4768	4691	4613	4885	4730	95	1430	500	3330	5	1	18982783	922	3.86	0.96	12	0.72	1257.00	5066.00	6998	20230427	-30.62	4275	20230330	13.57	6200	-21.69	20240312	4690	3.52	20240403	7480	-35.09	20230427	4575	6.12	20231031	3.42	N	053980	500	94 억		110448	N	N	0	N	00	N
141	20240404	130443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	65	2	1.36	639413570	130368	248.88	4800	5110	4800	6200	3340	4770	4904.68	0.58	0	-1698	4923	4846	4768	4691	4613	4885	4730	95	1430	500	3330	5	1	18982783	918	3.85	0.95	12	0.69	1257.00	5066.00	6998	20230427	-30.91	4275	20230330	13.10	6200	-22.02	20240312	4690	3.09	20240403	7480	-35.36	20230427	4575	5.68	20231031	3.42	N	053980	500	94 억		110448	N	N	0	N	00	N
142	20240404	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	70	2	1.47	597789890	121733	232.39	4800	5110	4800	6200	3340	4770	4910.66	0.58	0	-6695	4923	4846	4768	4691	4613	4885	4730	95	1430	500	3330	5	1	18982783	919	3.85	0.96	12	0.64	1257.00	5066.00	6998	20230427	-30.84	4275	20230330	13.22	6200	-21.94	20240312	4690	3.20	20240403	7480	-35.29	20230427	4575	5.79	20231031	3.42	N	053980	500	94 억		110448	N	N	0	N	00	N
143	20240404	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	75	2	1.57	57204735	11804	22.53	4800	4875	4800	6200	3340	4770	4846.22	0.58	0	1394	4923	4846	4768	4691	4613	4885	4730	95	1430	500	3330	5	1	18982783	920	3.85	0.96	12	0.06	1257.00	5066.00	6998	20230427	-30.77	4275	20230330	13.33	6200	-21.85	20240312	4690	3.30	20240403	7480	-35.23	20230427	4575	5.90	20231031	3.42	N	053980	500	94 억		110448	N	N	0	N	00	N
144	20240404	100446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	105	2	2.20	46874965	9671	18.46	4800	4875	4800	6200	3340	4770	4846.96	0.58	0	3172	4923	4846	4768	4691	4613	4885	4730	95	1430	500	3330	5	1	18982783	925	3.88	0.96	12	0.05	1257.00	5066.00	6998	20230427	-30.34	4275	20230330	14.04	6200	-21.37	20240312	4690	3.94	20240403	7480	-34.83	20230427	4575	6.56	20231031	3.42	N	053980	500	94 억		110448	N	N	0	N	00	N
145	20240404	090446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	70	2	1.47	1200915	249	0.48	4800	4840	4800	6200	3340	4770	4822.95	0.58	0	-2	4923	4846	4768	4691	4613	4885	4730	95	1430	500	3330	5	1	18982783	919	3.85	0.96	12	0.00	1257.00	5066.00	6998	20230427	-30.84	4275	20230330	13.22	6200	-21.94	20240312	4690	3.20	20240403	7480	-35.29	20230427	4575	5.79	20231031	3.42	N	053980	500	94 억		110448	N	N	0	N	00	N
146	20240403	160447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-15	5	-0.31	250108595	52377	134.92	4720	4845	4690	6220	3350	4785	4775.17	0.46	0	22442	5005	4895	4840	4730	4675	4867	4702	95	1435	500	3340	5	1	18982783	905	3.79	0.94	12	0.28	1257.00	5066.00	6998	20230427	-31.84	4275	20230330	11.58	6200	-23.06	20240312	4690	1.71	20240403	7480	-36.23	20230427	4575	4.26	20231031	3.40	N	053980	500	94 억		88006	N	N	0	N	00	N
147	20240403	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	15	2	0.31	241689900	50616	130.39	4720	4845	4690	6220	3350	4785	4774.97	0.46	0	22816	5005	4895	4840	4730	4675	4867	4702	95	1435	500	3340	5	1	18982783	911	3.82	0.95	12	0.27	1257.00	5066.00	6998	20230427	-31.41	4275	20230330	12.28	6200	-22.58	20240312	4690	2.35	20240403	7480	-35.83	20230427	4575	4.92	20231031	3.40	N	053980	500	94 억		88006	N	N	0	N	00	N
148	20240403	140441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	30	2	0.63	219170145	45907	118.26	4720	4845	4690	6220	3350	4785	4774.22	0.46	0	21601	5005	4895	4840	4730	4675	4867	4702	95	1435	500	3340	5	1	18982783	914	3.83	0.95	12	0.24	1257.00	5066.00	6998	20230427	-31.19	4275	20230330	12.63	6200	-22.34	20240312	4690	2.67	20240403	7480	-35.63	20230427	4575	5.25	20231031	3.40	N	053980	500	94 억		88006	N	N	0	N	00	N
149	20240403	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	5	2	0.10	119515995	25156	64.80	4720	4805	4690	6220	3350	4785	4750.99	0.46	0	7060	5005	4895	4840	4730	4675	4867	4702	95	1435	500	3340	5	1	18982783	909	3.81	0.95	12	0.13	1257.00	5066.00	6998	20230427	-31.55	4275	20230330	12.05	6200	-22.74	20240312	4690	2.13	20240403	7480	-35.96	20230427	4575	4.70	20231031	3.40	N	053980	500	94 억		88006	N	N	0	N	00	N
150	20240403	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-15	5	-0.31	115383725	24292	62.58	4720	4805	4690	6220	3350	4785	4749.86	0.46	0	7062	5005	4895	4840	4730	4675	4867	4702	95	1435	500	3340	5	1	18982783	905	3.79	0.94	12	0.13	1257.00	5066.00	6998	20230427	-31.84	4275	20230330	11.58	6200	-23.06	20240312	4690	1.71	20240403	7480	-36.23	20230427	4575	4.26	20231031	3.40	N	053980	500	94 억		88006	N	N	0	N	00	N
151	20240403	110441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	-5	5	-0.10	105837510	22293	57.43	4720	4805	4690	6220	3350	4785	4747.57	0.46	0	7146	5005	4895	4840	4730	4675	4867	4702	95	1435	500	3340	5	1	18982783	907	3.80	0.94	12	0.12	1257.00	5066.00	6998	20230427	-31.69	4275	20230330	11.81	6200	-22.90	20240312	4690	1.92	20240403	7480	-36.10	20230427	4575	4.48	20231031	3.40	N	053980	500	94 억		88006	N	N	0	N	00	N
152	20240403	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	15	2	0.31	94235100	19868	51.18	4720	4800	4690	6220	3350	4785	4743.06	0.46	0	7576	5005	4895	4840	4730	4675	4867	4702	95	1435	500	3340	5	1	18982783	911	3.82	0.95	12	0.10	1257.00	5066.00	6998	20230427	-31.41	4275	20230330	12.28	6200	-22.58	20240312	4690	2.35	20240403	7480	-35.83	20230427	4575	4.92	20231031	3.40	N	053980	500	94 억		88006	N	N	0	N	00	N
153	20240403	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-90	5	-1.88	20948900	4442	11.44	4720	4785	4690	6220	3350	4785	4716.08	0.46	0	832	5005	4895	4840	4730	4675	4867	4702	95	1435	500	3340	5	1	18982783	891	3.74	0.93	12	0.02	1257.00	5066.00	6998	20230427	-32.91	4275	20230330	9.82	6200	-24.27	20240312	4690	0.11	20240403	7480	-37.23	20230427	4575	2.62	20231031	3.40	N	053980	500	94 억		88006	N	N	0	N	00	N
154	20240402	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-145	5	-2.94	187748445	38555	170.59	4905	4950	4785	6400	3455	4930	4872.67	0.49	0	-5223	5023	4976	4928	4881	4833	4977	4882	95	1470	500	3450	5	1	18982783	908	3.81	0.94	12	0.20	1257.00	5066.00	6998	20230427	-31.62	4257	20230328	12.40	6200	-22.82	20240312	4785	0.00	20240402	7480	-36.03	20230427	4575	4.59	20231031	3.41	N	053980	500	94 억		92818	N	N	0	N	00	N
155	20240402	150441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-80	5	-1.62	165070075	33822	149.65	4905	4950	4840	6400	3455	4930	4880.55	0.49	0	-4688	5023	4976	4928	4881	4833	4977	4882	95	1470	500	3450	5	1	18982783	921	3.86	0.96	12	0.18	1257.00	5066.00	6998	20230427	-30.69	4257	20230328	13.93	6200	-21.77	20240312	4840	0.21	20240402	7480	-35.16	20230427	4575	6.01	20231031	3.41	N	053980	500	94 억		92818	N	N	0	N	00	N
156	20240402	140443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	-65	5	-1.32	138638840	28366	125.51	4905	4950	4840	6400	3455	4930	4887.50	0.49	0	-4118	5023	4976	4928	4881	4833	4977	4882	95	1470	500	3450	5	1	18982783	924	3.87	0.96	12	0.15	1257.00	5066.00	6998	20230427	-30.48	4257	20230328	14.28	6200	-21.53	20240312	4840	0.52	20240402	7480	-34.96	20230427	4575	6.34	20231031	3.41	N	053980	500	94 억		92818	N	N	0	N	00	N
157	20240402	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-55	5	-1.12	117444105	23994	106.16	4905	4950	4840	6400	3455	4930	4894.73	0.49	0	-4046	5023	4976	4928	4881	4833	4977	4882	95	1470	500	3450	5	1	18982783	925	3.88	0.96	12	0.13	1257.00	5066.00	6998	20230427	-30.34	4257	20230328	14.52	6200	-21.37	20240312	4840	0.72	20240402	7480	-34.83	20230427	4575	6.56	20231031	3.41	N	053980	500	94 억		92818	N	N	0	N	00	N
158	20240402	120436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-10	5	-0.20	70160035	14284	63.20	4905	4950	4880	6400	3455	4930	4911.79	0.49	0	-3243	5023	4976	4928	4881	4833	4977	4882	95	1470	500	3450	5	1	18982783	934	3.91	0.97	12	0.08	1257.00	5066.00	6998	20230427	-29.69	4257	20230328	15.57	6200	-20.65	20240312	4880	0.82	20240402	7480	-34.22	20230427	4575	7.54	20231031	3.41	N	053980	500	94 억		92818	N	N	0	N	00	N
159	20240402	110436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-20	5	-0.41	67448740	13733	60.76	4905	4950	4880	6400	3455	4930	4911.44	0.49	0	-2801	5023	4976	4928	4881	4833	4977	4882	95	1470	500	3450	5	1	18982783	932	3.91	0.97	12	0.07	1257.00	5066.00	6998	20230427	-29.84	4257	20230328	15.34	6200	-20.81	20240312	4880	0.61	20240402	7480	-34.36	20230427	4575	7.32	20231031	3.41	N	053980	500	94 억		92818	N	N	0	N	00	N
160	20240402	100437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	15	2	0.30	50003455	10185	45.06	4905	4950	4880	6400	3455	4930	4909.52	0.49	0	-1901	5023	4976	4928	4881	4833	4977	4882	95	1470	500	3450	5	1	18982783	939	3.93	0.98	12	0.05	1257.00	5066.00	6998	20230427	-29.34	4257	20230328	16.16	6200	-20.24	20240312	4880	1.33	20240402	7480	-33.89	20230427	4575	8.09	20231031	3.41	N	053980	500	94 억		92818	N	N	0	N	00	N
161	20240402	090436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-20	5	-0.41	475850	97	0.43	4905	4930	4905	6400	3455	4930	4905.67	0.49	0	-16	5023	4976	4928	4881	4833	4977	4882	95	1470	500	3450	5	1	18982783	932	3.91	0.97	12	0.00	1257.00	5066.00	6998	20230427	-29.84	4257	20230328	15.34	6200	-20.81	20240312	4880	0.61	20240401	7480	-34.36	20230427	4575	7.32	20231031	3.41	N	053980	500	94 억		92818	N	N	0	N	00	N
162	20240401	160434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	0	3	0.00	111292630	22597	77.77	4930	4975	4880	6400	3455	4930	4925.11	0.49	0	-1096	5090	5010	4970	4890	4850	4990	4870	95	1470	500	3450	5	1	18982783	936	11.08	1.29	12	0.12	445.00	3808.00	6998	20230427	-29.55	4257	20230327	15.81	6200	-20.48	20240312	4880	1.02	20240401	7480	-34.09	20230427	4575	7.76	20231031	3.42	N	053980	500	94 억		93914	N	N	0	N	00	N
163	20240401	150436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-5	5	-0.10	104573375	21234	73.08	4930	4975	4880	6400	3455	4930	4924.81	0.49	0	-885	5090	5010	4970	4890	4850	4990	4870	95	1470	500	3450	5	1	18982783	935	11.07	1.29	12	0.11	445.00	3808.00	6998	20230427	-29.62	4257	20230327	15.69	6200	-20.56	20240312	4880	0.92	20240401	7480	-34.16	20230427	4575	7.65	20231031	3.42	N	053980	500	94 억		93914	N	N	0	N	00	N
164	20240401	140434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-20	5	-0.41	98163400	19931	68.60	4930	4975	4880	6400	3455	4930	4925.16	0.49	0	-619	5090	5010	4970	4890	4850	4990	4870	95	1470	500	3450	5	1	18982783	932	11.03	1.29	12	0.10	445.00	3808.00	6998	20230427	-29.84	4257	20230327	15.34	6200	-20.81	20240312	4880	0.61	20240401	7480	-34.36	20230427	4575	7.32	20231031	3.42	N	053980	500	94 억		93914	N	N	0	N	00	N
165	20240401	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-10	5	-0.20	95390955	19366	66.65	4930	4975	4880	6400	3455	4930	4925.69	0.49	0	-382	5090	5010	4970	4890	4850	4990	4870	95	1470	500	3450	5	1	18982783	934	11.06	1.29	12	0.10	445.00	3808.00	6998	20230427	-29.69	4257	20230327	15.57	6200	-20.65	20240312	4880	0.82	20240401	7480	-34.22	20230427	4575	7.54	20231031	3.42	N	053980	500	94 억		93914	N	N	0	N	00	N
166	20240401	120437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-10	5	-0.20	68967855	13976	48.10	4930	4975	4915	6400	3455	4930	4934.73	0.49	0	-238	5090	5010	4970	4890	4850	4990	4870	95	1470	500	3450	5	1	18982783	934	11.06	1.29	12	0.07	445.00	3808.00	6998	20230427	-29.69	4257	20230327	15.57	6200	-20.65	20240312	4910	0.20	20240112	7480	-34.22	20230427	4575	7.54	20231031	3.42	N	053980	500	94 억		93914	N	N	0	N	00	N
167	20240401	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	-15	5	-0.30	60334970	12222	42.06	4930	4975	4915	6400	3455	4930	4936.59	0.49	0	-68	5090	5010	4970	4890	4850	4990	4870	95	1470	500	3450	5	1	18982783	933	11.04	1.29	12	0.06	445.00	3808.00	6998	20230427	-29.77	4257	20230327	15.46	6200	-20.73	20240312	4910	0.10	20240112	7480	-34.29	20230427	4575	7.43	20231031	3.42	N	053980	500	94 억		93914	N	N	0	N	00	N
168	20240401	100433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	35	2	0.71	46420650	9399	32.35	4930	4975	4920	6400	3455	4930	4938.89	0.49	0	-218	5090	5010	4970	4890	4850	4990	4870	95	1470	500	3450	5	1	18982783	942	11.16	1.30	12	0.05	445.00	3808.00	6998	20230427	-29.05	4257	20230327	16.63	6200	-19.92	20240312	4910	1.12	20240112	7480	-33.62	20230427	4575	8.52	20231031	3.42	N	053980	500	94 억		93914	N	N	0	N	00	N
169	20240401	090433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	45	2	0.91	2144375	432	1.49	4930	4975	4930	6400	3455	4930	4963.83	0.49	0	-70	5090	5010	4970	4890	4850	4990	4870	95	1470	500	3450	5	1	18982783	944	11.18	1.31	12	0.00	445.00	3808.00	6998	20230427	-28.91	4257	20230327	16.87	6200	-19.76	20240312	4910	1.32	20240112	7480	-33.49	20230427	4575	8.74	20231031	3.42	N	053980	500	94 억		93914	N	N	0	N	00	N