KissMeData/139670/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	160900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-145	5	-2.91	271104970	55562	181.53	5000	5050	4805	6480	3495	4990	4879.81	0.77	0	-13332	5136	5062	4946	4872	4756	5100	4910	71	1490	500	3090	5	1	14118810	684	26.05	4.11	12	0.39	186.00	1180.00	8700	20240221	-44.31	3410	20231204	42.08	8700	-44.31	20240221	3715	30.42	20240206	8700	-44.31	20240221	3410	42.08	20231204	0.08	N	139670	500	70 억		108057	N	N	0	N	00	N
3	20240430	150912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-130	5	-2.61	256602965	52569	171.75	5000	5050	4805	6480	3495	4990	4881.26	0.77	0	-12967	5136	5062	4946	4872	4756	5100	4910	71	1490	500	3090	5	1	14118810	686	26.13	4.12	12	0.37	186.00	1180.00	8700	20240221	-44.14	3410	20231204	42.52	8700	-44.14	20240221	3715	30.82	20240206	8700	-44.14	20240221	3410	42.52	20231204	0.08	N	139670	500	70 억		108057	N	N	0	N	00	N
4	20240430	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-175	5	-3.51	190475855	38871	127.00	5000	5050	4815	6480	3495	4990	4900.20	0.77	0	-7667	5136	5062	4946	4872	4756	5100	4910	71	1490	500	3090	5	1	14118810	680	25.89	4.08	12	0.28	186.00	1180.00	8700	20240221	-44.66	3410	20231204	41.20	8700	-44.66	20240221	3715	29.61	20240206	8700	-44.66	20240221	3410	41.20	20231204	0.08	N	139670	500	70 억		108057	N	N	0	N	00	N
5	20240430	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-145	5	-2.91	152190285	30951	101.12	5000	5050	4830	6480	3495	4990	4917.14	0.77	0	-4498	5136	5062	4946	4872	4756	5100	4910	71	1490	500	3090	5	1	14118810	684	26.05	4.11	12	0.22	186.00	1180.00	8700	20240221	-44.31	3410	20231204	42.08	8700	-44.31	20240221	3715	30.42	20240206	8700	-44.31	20240221	3410	42.08	20231204	0.08	N	139670	500	70 억		108057	N	N	0	N	00	N
6	20240430	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-115	5	-2.30	115630720	23441	76.59	5000	5050	4865	6480	3495	4990	4932.84	0.77	0	-2859	5136	5062	4946	4872	4756	5100	4910	71	1490	500	3090	5	1	14118810	688	26.21	4.13	12	0.17	186.00	1180.00	8700	20240221	-43.97	3410	20231204	42.96	8700	-43.97	20240221	3715	31.22	20240206	8700	-43.97	20240221	3410	42.96	20231204	0.08	N	139670	500	70 억		108057	N	N	0	N	00	N
7	20240430	110906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-95	5	-1.90	93205660	18854	61.60	5000	5050	4885	6480	3495	4990	4943.55	0.77	0	-1668	5136	5062	4946	4872	4756	5100	4910	71	1490	500	3090	5	1	14118810	691	26.32	4.15	12	0.13	186.00	1180.00	8700	20240221	-43.74	3410	20231204	43.55	8700	-43.74	20240221	3715	31.76	20240206	8700	-43.74	20240221	3410	43.55	20231204	0.08	N	139670	500	70 억		108057	N	N	0	N	00	N
8	20240430	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-55	5	-1.10	60464245	12183	39.80	5000	5050	4935	6480	3495	4990	4963.00	0.77	0	-716	5136	5062	4946	4872	4756	5100	4910	71	1490	500	3090	5	1	14118810	697	26.53	4.18	12	0.09	186.00	1180.00	8700	20240221	-43.28	3410	20231204	44.72	8700	-43.28	20240221	3715	32.84	20240206	8700	-43.28	20240221	3410	44.72	20231204	0.08	N	139670	500	70 억		108057	N	N	0	N	00	N
9	20240430	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-35	5	-0.70	1736875	350	1.14	5000	5000	4955	6480	3495	4990	4962.50	0.77	0	131	5136	5062	4946	4872	4756	5100	4910	71	1490	500	3090	5	1	14118810	700	26.64	4.20	12	0.00	186.00	1180.00	8700	20240221	-43.05	3410	20231204	45.31	8700	-43.05	20240221	3715	33.38	20240206	8700	-43.05	20240221	3410	45.31	20231204	0.08	N	139670	500	70 억		108057	N	N	0	N	00	N
10	20240429	160857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	180	2	3.74	150290045	30321	67.69	4830	5020	4830	6250	3370	4810	4956.63	0.67	0	12383	5036	4922	4866	4752	4696	4895	4725	71	1440	500	2980	5	1	14118810	705	26.83	4.23	12	0.21	186.00	1180.00	8700	20240221	-42.64	3410	20231204	46.33	8700	-42.64	20240221	3715	34.32	20240206	8700	-42.64	20240221	3410	46.33	20231204	0.08	N	139670	500	70 억		94493	N	N	0	N	00	N
11	20240429	150907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	180	2	3.74	132452000	26720	59.65	4830	5020	4830	6250	3370	4810	4957.04	0.67	0	11647	5036	4922	4866	4752	4696	4895	4725	71	1440	500	2980	5	1	14118810	705	26.83	4.23	12	0.19	186.00	1180.00	8700	20240221	-42.64	3410	20231204	46.33	8700	-42.64	20240221	3715	34.32	20240206	8700	-42.64	20240221	3410	46.33	20231204	0.08	N	139670	500	70 억		94493	N	N	0	N	00	N
12	20240429	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	180	2	3.74	101325675	20481	45.72	4830	5020	4830	6250	3370	4810	4947.30	0.67	0	11773	5036	4922	4866	4752	4696	4895	4725	71	1440	500	2980	5	1	14118810	705	26.83	4.23	12	0.15	186.00	1180.00	8700	20240221	-42.64	3410	20231204	46.33	8700	-42.64	20240221	3715	34.32	20240206	8700	-42.64	20240221	3410	46.33	20231204	0.08	N	139670	500	70 억		94493	N	N	0	N	00	N
13	20240429	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	170	2	3.53	81575915	16524	36.89	4830	5020	4830	6250	3370	4810	4936.81	0.67	0	8553	5036	4922	4866	4752	4696	4895	4725	71	1440	500	2980	5	1	14118810	703	26.77	4.22	12	0.12	186.00	1180.00	8700	20240221	-42.76	3410	20231204	46.04	8700	-42.76	20240221	3715	34.05	20240206	8700	-42.76	20240221	3410	46.04	20231204	0.08	N	139670	500	70 억		94493	N	N	0	N	00	N
14	20240429	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	150	2	3.12	65192905	13215	29.50	4830	5020	4830	6250	3370	4810	4933.25	0.67	0	7332	5036	4922	4866	4752	4696	4895	4725	71	1440	500	2980	5	1	14118810	700	26.67	4.20	12	0.09	186.00	1180.00	8700	20240221	-42.99	3410	20231204	45.45	8700	-42.99	20240221	3715	33.51	20240206	8700	-42.99	20240221	3410	45.45	20231204	0.08	N	139670	500	70 억		94493	N	N	0	N	00	N
15	20240429	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	135	2	2.81	63768820	12927	28.86	4830	5020	4830	6250	3370	4810	4932.99	0.67	0	7188	5036	4922	4866	4752	4696	4895	4725	71	1440	500	2980	5	1	14118810	698	26.59	4.19	12	0.09	186.00	1180.00	8700	20240221	-43.16	3410	20231204	45.01	8700	-43.16	20240221	3715	33.11	20240206	8700	-43.16	20240221	3410	45.01	20231204	0.08	N	139670	500	70 억		94493	N	N	0	N	00	N
16	20240429	100906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	170	2	3.53	40954475	8301	18.53	4830	5020	4830	6250	3370	4810	4933.68	0.67	0	5951	5036	4922	4866	4752	4696	4895	4725	71	1440	500	2980	5	1	14118810	703	26.77	4.22	12	0.06	186.00	1180.00	8700	20240221	-42.76	3410	20231204	46.04	8700	-42.76	20240221	3715	34.05	20240206	8700	-42.76	20240221	3410	46.04	20231204	0.08	N	139670	500	70 억		94493	N	N	0	N	00	N
17	20240429	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	80	2	1.66	8469005	1735	3.87	4830	4900	4830	6250	3370	4810	4881.27	0.67	0	1232	5036	4922	4866	4752	4696	4895	4725	71	1440	500	2980	5	1	14118810	690	26.29	4.14	12	0.01	186.00	1180.00	8700	20240221	-43.79	3410	20231204	43.40	8700	-43.79	20240221	3715	31.63	20240206	8700	-43.79	20240221	3410	43.40	20231204	0.08	N	139670	500	70 억		94493	N	N	0	N	00	N
18	20240426	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-70	5	-1.43	217650625	44731	75.72	4900	4980	4810	6340	3420	4880	4865.96	0.77	0	-13961	5176	5027	4951	4802	4726	4990	4765	71	1460	500	3020	5	1	14118810	679	25.86	4.08	12	0.32	186.00	1180.00	8700	20240221	-44.71	3410	20231204	41.06	8700	-44.71	20240221	3715	29.48	20240206	8700	-44.71	20240221	3410	41.06	20231204	0.09	N	139670	500	70 억		108303	N	N	0	N	00	N
19	20240426	150903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	-45	5	-0.92	201215275	41316	69.94	4900	4980	4815	6340	3420	4880	4870.15	0.77	0	-14012	5176	5027	4951	4802	4726	4990	4765	71	1460	500	3020	5	1	14118810	683	25.99	4.10	12	0.29	186.00	1180.00	8700	20240221	-44.43	3410	20231204	41.79	8700	-44.43	20240221	3715	30.15	20240206	8700	-44.43	20240221	3410	41.79	20231204	0.09	N	139670	500	70 억		108303	N	N	0	N	00	N
20	20240426	140901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	-15	5	-0.31	175282705	35941	60.84	4900	4980	4815	6340	3420	4880	4876.96	0.77	0	-13482	5176	5027	4951	4802	4726	4990	4765	71	1460	500	3020	5	1	14118810	687	26.16	4.12	12	0.25	186.00	1180.00	8700	20240221	-44.08	3410	20231204	42.67	8700	-44.08	20240221	3715	30.96	20240206	8700	-44.08	20240221	3410	42.67	20231204	0.09	N	139670	500	70 억		108303	N	N	0	N	00	N
21	20240426	130903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	40	2	0.82	135130860	27688	46.87	4900	4980	4815	6340	3420	4880	4880.48	0.77	0	-9786	5176	5027	4951	4802	4726	4990	4765	71	1460	500	3020	5	1	14118810	695	26.45	4.17	12	0.20	186.00	1180.00	8700	20240221	-43.45	3410	20231204	44.28	8700	-43.45	20240221	3715	32.44	20240206	8700	-43.45	20240221	3410	44.28	20231204	0.09	N	139670	500	70 억		108303	N	N	0	N	00	N
22	20240426	120900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	20	2	0.41	124958920	25603	43.34	4900	4980	4815	6340	3420	4880	4880.64	0.77	0	-8968	5176	5027	4951	4802	4726	4990	4765	71	1460	500	3020	5	1	14118810	692	26.34	4.15	12	0.18	186.00	1180.00	8700	20240221	-43.68	3410	20231204	43.70	8700	-43.68	20240221	3715	31.90	20240206	8700	-43.68	20240221	3410	43.70	20231204	0.09	N	139670	500	70 억		108303	N	N	0	N	00	N
23	20240426	110859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-55	5	-1.13	94527155	19384	32.81	4900	4980	4820	6340	3420	4880	4876.56	0.77	0	-7857	5176	5027	4951	4802	4726	4990	4765	71	1460	500	3020	5	1	14118810	681	25.94	4.09	12	0.14	186.00	1180.00	8700	20240221	-44.54	3410	20231204	41.50	8700	-44.54	20240221	3715	29.88	20240206	8700	-44.54	20240221	3410	41.50	20231204	0.09	N	139670	500	70 억		108303	N	N	0	N	00	N
24	20240426	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-50	5	-1.02	63424715	12948	21.92	4900	4980	4830	6340	3420	4880	4898.42	0.77	0	-5879	5176	5027	4951	4802	4726	4990	4765	71	1460	500	3020	5	1	14118810	682	25.97	4.09	12	0.09	186.00	1180.00	8700	20240221	-44.48	3410	20231204	41.64	8700	-44.48	20240221	3715	30.01	20240206	8700	-44.48	20240221	3410	41.64	20231204	0.09	N	139670	500	70 억		108303	N	N	0	N	00	N
25	20240426	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	45	2	0.92	12570880	2560	4.33	4900	4980	4900	6340	3420	4880	4910.50	0.77	0	479	5176	5027	4951	4802	4726	4990	4765	71	1460	500	3020	5	1	14118810	695	26.48	4.17	12	0.02	186.00	1180.00	8700	20240221	-43.39	3410	20231204	44.43	8700	-43.39	20240221	3715	32.57	20240206	8700	-43.39	20240221	3410	44.43	20231204	0.09	N	139670	500	70 억		108303	N	N	0	N	00	N
26	20240425	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	-220	5	-4.31	287260760	57939	121.51	5080	5100	4875	6630	3570	5100	4958.24	0.82	0	-8281	5246	5172	5086	5012	4926	5210	5050	71	1530	500	3160	5	1	14118810	689	26.24	4.14	12	0.41	186.00	1180.00	8700	20240221	-43.91	3410	20231204	43.11	8700	-43.91	20240221	3715	31.36	20240206	8700	-43.91	20240221	3410	43.11	20231204	0.09	N	139670	500	70 억		115437	N	N	0	N	00	N
27	20240425	150901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-205	5	-4.02	248099705	49917	104.69	5080	5100	4875	6630	3570	5100	4970.23	0.82	0	-9335	5246	5172	5086	5012	4926	5210	5050	71	1530	500	3160	5	1	14118810	691	26.32	4.15	12	0.35	186.00	1180.00	8700	20240221	-43.74	3410	20231204	43.55	8700	-43.74	20240221	3715	31.76	20240206	8700	-43.74	20240221	3410	43.55	20231204	0.09	N	139670	500	70 억		115437	N	N	0	N	00	N
28	20240425	140857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-125	5	-2.45	149492595	29854	62.61	5080	5100	4955	6630	3570	5100	5007.44	0.82	0	-7079	5246	5172	5086	5012	4926	5210	5050	71	1530	500	3160	5	1	14118810	702	26.75	4.22	12	0.21	186.00	1180.00	8700	20240221	-42.82	3410	20231204	45.89	8700	-42.82	20240221	3715	33.92	20240206	8700	-42.82	20240221	3410	45.89	20231204	0.09	N	139670	500	70 억		115437	N	N	0	N	00	N
29	20240425	130859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-110	5	-2.16	138555105	27654	58.00	5080	5100	4960	6630	3570	5100	5010.29	0.82	0	-6187	5246	5172	5086	5012	4926	5210	5050	71	1530	500	3160	5	1	14118810	705	26.83	4.23	12	0.20	186.00	1180.00	8700	20240221	-42.64	3410	20231204	46.33	8700	-42.64	20240221	3715	34.32	20240206	8700	-42.64	20240221	3410	46.33	20231204	0.09	N	139670	500	70 억		115437	N	N	0	N	00	N
30	20240425	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-105	5	-2.06	121862450	24298	50.96	5080	5100	4960	6630	3570	5100	5015.31	0.82	0	-5496	5246	5172	5086	5012	4926	5210	5050	71	1530	500	3160	5	1	14118810	705	26.85	4.23	12	0.17	186.00	1180.00	8700	20240221	-42.59	3410	20231204	46.48	8700	-42.59	20240221	3715	34.45	20240206	8700	-42.59	20240221	3410	46.48	20231204	0.09	N	139670	500	70 억		115437	N	N	0	N	00	N
31	20240425	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-90	5	-1.76	79880085	15869	33.28	5080	5100	4990	6630	3570	5100	5033.69	0.82	0	-4191	5246	5172	5086	5012	4926	5210	5050	71	1530	500	3160	10	1	14118810	707	26.94	4.25	12	0.11	186.00	1180.00	8700	20240221	-42.41	3410	20231204	46.92	8700	-42.41	20240221	3715	34.86	20240206	8700	-42.41	20240221	3410	46.92	20231204	0.09	N	139670	500	70 억		115437	N	N	0	N	00	N
32	20240425	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-50	5	-0.98	33510310	6618	13.88	5080	5100	5020	6630	3570	5100	5063.48	0.82	0	-979	5246	5172	5086	5012	4926	5210	5050	71	1530	500	3160	10	1	14118810	713	27.15	4.28	12	0.05	186.00	1180.00	8700	20240221	-41.95	3410	20231204	48.09	8700	-41.95	20240221	3715	35.94	20240206	8700	-41.95	20240221	3410	48.09	20231204	0.09	N	139670	500	70 억		115437	N	N	0	N	00	N
33	20240425	090900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	0	3	0.00	3586200	706	1.48	5080	5100	5060	6630	3570	5100	5079.43	0.82	0	157	5246	5172	5086	5012	4926	5210	5050	71	1530	500	3160	10	1	14118810	720	27.42	4.32	12	0.01	186.00	1180.00	8700	20240221	-41.38	3410	20231204	49.56	8700	-41.38	20240221	3715	37.28	20240206	8700	-41.38	20240221	3410	49.56	20231204	0.09	N	139670	500	70 억		115437	N	N	0	N	00	N
34	20240424	160839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	110	2	2.20	243063610	47592	103.41	5000	5160	5000	6480	3495	4990	5107.24	0.69	0	17263	5183	5086	5033	4936	4883	5060	4910	71	1490	500	3090	10	1	14118810	720	27.42	4.32	12	0.34	186.00	1180.00	8700	20240221	-41.38	3410	20231204	49.56	8700	-41.38	20240221	3715	37.28	20240206	8700	-41.38	20240221	3410	49.56	20231204	0.09	N	139670	500	70 억		96887	N	N	0	N	00	N
35	20240424	150854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	110	2	2.20	234583030	45929	99.80	5000	5160	5000	6480	3495	4990	5107.51	0.69	0	16331	5183	5086	5033	4936	4883	5060	4910	71	1490	500	3090	10	1	14118810	720	27.42	4.32	12	0.33	186.00	1180.00	8700	20240221	-41.38	3410	20231204	49.56	8700	-41.38	20240221	3715	37.28	20240206	8700	-41.38	20240221	3410	49.56	20231204	0.09	N	139670	500	70 억		96887	N	N	0	N	00	N
36	20240424	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	160	2	3.21	202651680	39689	86.24	5000	5160	5000	6480	3495	4990	5105.99	0.69	0	16012	5183	5086	5033	4936	4883	5060	4910	71	1490	500	3090	10	1	14118810	727	27.69	4.36	12	0.28	186.00	1180.00	8700	20240221	-40.80	3410	20231204	51.03	8700	-40.80	20240221	3715	38.63	20240206	8700	-40.80	20240221	3410	51.03	20231204	0.09	N	139670	500	70 억		96887	N	N	0	N	00	N
37	20240424	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	120	2	2.40	139734120	27428	59.60	5000	5130	5000	6480	3495	4990	5094.58	0.69	0	6553	5183	5086	5033	4936	4883	5060	4910	71	1490	500	3090	10	1	14118810	721	27.47	4.33	12	0.19	186.00	1180.00	8700	20240221	-41.26	3410	20231204	49.85	8700	-41.26	20240221	3715	37.55	20240206	8700	-41.26	20240221	3410	49.85	20231204	0.09	N	139670	500	70 억		96887	N	N	0	N	00	N
38	20240424	120854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	130	2	2.61	113583410	22306	48.47	5000	5130	5000	6480	3495	4990	5092.06	0.69	0	4751	5183	5086	5033	4936	4883	5060	4910	71	1490	500	3090	10	1	14118810	723	27.53	4.34	12	0.16	186.00	1180.00	8700	20240221	-41.15	3410	20231204	50.15	8700	-41.15	20240221	3715	37.82	20240206	8700	-41.15	20240221	3410	50.15	20231204	0.09	N	139670	500	70 억		96887	N	N	0	N	00	N
39	20240424	110853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	100	2	2.00	100754060	19793	43.01	5000	5130	5000	6480	3495	4990	5090.39	0.69	0	3775	5183	5086	5033	4936	4883	5060	4910	71	1490	500	3090	10	1	14118810	719	27.37	4.31	12	0.14	186.00	1180.00	8700	20240221	-41.49	3410	20231204	49.27	8700	-41.49	20240221	3715	37.01	20240206	8700	-41.49	20240221	3410	49.27	20231204	0.09	N	139670	500	70 억		96887	N	N	0	N	00	N
40	20240424	100851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	120	2	2.40	77309600	15172	32.97	5000	5130	5000	6480	3495	4990	5095.54	0.69	0	2821	5183	5086	5033	4936	4883	5060	4910	71	1490	500	3090	10	1	14118810	721	27.47	4.33	12	0.11	186.00	1180.00	8700	20240221	-41.26	3410	20231204	49.85	8700	-41.26	20240221	3715	37.55	20240206	8700	-41.26	20240221	3410	49.85	20231204	0.09	N	139670	500	70 억		96887	N	N	0	N	00	N
41	20240424	090854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	80	2	1.60	9446290	1868	4.06	5000	5080	5000	6480	3495	4990	5056.90	0.69	0	4	5183	5086	5033	4936	4883	5060	4910	71	1490	500	3090	10	1	14118810	716	27.26	4.30	12	0.01	186.00	1180.00	8700	20240221	-41.72	3410	20231204	48.68	8700	-41.72	20240221	3715	36.47	20240206	8700	-41.72	20240221	3410	48.68	20231204	0.09	N	139670	500	70 억		96887	N	N	0	N	00	N
42	20240423	160829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-50	5	-0.99	230062010	45692	133.76	4995	5130	4980	6550	3530	5040	5035.06	0.72	0	-4908	5256	5147	5031	4922	4806	5202	4977	71	1510	500	3120	5	1	14118810	705	26.83	4.23	12	0.32	186.00	1180.00	8700	20240221	-42.64	3410	20231204	46.33	8700	-42.64	20240221	3715	34.32	20240206	8700	-42.64	20240221	3410	46.33	20231204	0.10	N	139670	500	70 억		101821	N	N	0	N	00	N
43	20240423	150850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-30	5	-0.60	217764630	43229	126.55	4995	5130	4980	6550	3530	5040	5037.47	0.72	0	-4863	5256	5147	5031	4922	4806	5202	4977	71	1510	500	3120	10	1	14118810	707	26.94	4.25	12	0.31	186.00	1180.00	8700	20240221	-42.41	3410	20231204	46.92	8700	-42.41	20240221	3715	34.86	20240206	8700	-42.41	20240221	3410	46.92	20231204	0.10	N	139670	500	70 억		101821	N	N	0	N	00	N
44	20240423	140850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-20	5	-0.40	181069600	35897	105.08	4995	5130	4980	6550	3530	5040	5044.14	0.72	0	-3698	5256	5147	5031	4922	4806	5202	4977	71	1510	500	3120	10	1	14118810	709	26.99	4.25	12	0.25	186.00	1180.00	8700	20240221	-42.30	3410	20231204	47.21	8700	-42.30	20240221	3715	35.13	20240206	8700	-42.30	20240221	3410	47.21	20231204	0.10	N	139670	500	70 억		101821	N	N	0	N	00	N
45	20240423	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-20	5	-0.40	172329510	34152	99.98	4995	5130	4980	6550	3530	5040	5045.96	0.72	0	-3748	5256	5147	5031	4922	4806	5202	4977	71	1510	500	3120	10	1	14118810	709	26.99	4.25	12	0.24	186.00	1180.00	8700	20240221	-42.30	3410	20231204	47.21	8700	-42.30	20240221	3715	35.13	20240206	8700	-42.30	20240221	3410	47.21	20231204	0.10	N	139670	500	70 억		101821	N	N	0	N	00	N
46	20240423	120847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	0	3	0.00	160814140	31865	93.28	4995	5130	4980	6550	3530	5040	5046.73	0.72	0	-2667	5256	5147	5031	4922	4806	5202	4977	71	1510	500	3120	10	1	14118810	712	27.10	4.27	12	0.23	186.00	1180.00	8700	20240221	-42.07	3410	20231204	47.80	8700	-42.07	20240221	3715	35.67	20240206	8700	-42.07	20240221	3410	47.80	20231204	0.10	N	139670	500	70 억		101821	N	N	0	N	00	N
47	20240423	110849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-30	5	-0.60	132997215	26311	77.02	4995	5130	4990	6550	3530	5040	5054.81	0.72	0	-2421	5256	5147	5031	4922	4806	5202	4977	71	1510	500	3120	10	1	14118810	707	26.94	4.25	12	0.19	186.00	1180.00	8700	20240221	-42.41	3410	20231204	46.92	8700	-42.41	20240221	3715	34.86	20240206	8700	-42.41	20240221	3410	46.92	20231204	0.10	N	139670	500	70 억		101821	N	N	0	N	00	N
48	20240423	100848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	90	2	1.79	83644900	16515	48.35	4995	5130	4995	6550	3530	5040	5064.78	0.72	0	4093	5256	5147	5031	4922	4806	5202	4977	71	1510	500	3120	10	1	14118810	724	27.58	4.35	12	0.12	186.00	1180.00	8700	20240221	-41.03	3410	20231204	50.44	8700	-41.03	20240221	3715	38.09	20240206	8700	-41.03	20240221	3410	50.44	20231204	0.10	N	139670	500	70 억		101821	N	N	0	N	00	N
49	20240423	090848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	60	2	1.19	14510870	2886	8.45	4995	5100	4995	6550	3530	5040	5028.02	0.72	0	895	5256	5147	5031	4922	4806	5202	4977	71	1510	500	3120	10	1	14118810	720	27.42	4.32	12	0.02	186.00	1180.00	8700	20240221	-41.38	3410	20231204	49.56	8700	-41.38	20240221	3715	37.28	20240206	8700	-41.38	20240221	3410	49.56	20231204	0.10	N	139670	500	70 억		101821	N	N	0	N	00	N
50	20240422	160845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	110	2	2.23	172008740	34010	64.45	4915	5140	4915	6400	3455	4930	5057.59	0.72	0	603	5183	5056	4943	4816	4703	5000	4760	71	1470	500	3050	10	1	14118810	712	27.10	4.27	12	0.24	186.00	1180.00	8700	20240221	-42.07	3410	20231204	47.80	8700	-42.07	20240221	3715	35.67	20240206	8700	-42.07	20240221	3410	47.80	20231204	0.11	N	139670	500	70 억		101093	N	N	0	N	00	N
51	20240422	150844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	100	2	2.03	170630480	33736	63.93	4915	5140	4915	6400	3455	4930	5057.82	0.72	0	645	5183	5056	4943	4816	4703	5000	4760	71	1470	500	3050	10	1	14118810	710	27.04	4.26	12	0.24	186.00	1180.00	8700	20240221	-42.18	3410	20231204	47.51	8700	-42.18	20240221	3715	35.40	20240206	8700	-42.18	20240221	3410	47.51	20231204	0.11	N	139670	500	70 억		101093	N	N	0	N	00	N
52	20240422	140845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	100	2	2.03	159630610	31550	59.79	4915	5140	4915	6400	3455	4930	5059.61	0.72	0	284	5183	5056	4943	4816	4703	5000	4760	71	1470	500	3050	10	1	14118810	710	27.04	4.26	12	0.22	186.00	1180.00	8700	20240221	-42.18	3410	20231204	47.51	8700	-42.18	20240221	3715	35.40	20240206	8700	-42.18	20240221	3410	47.51	20231204	0.11	N	139670	500	70 억		101093	N	N	0	N	00	N
53	20240422	130842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	110	2	2.23	146871030	29029	55.01	4915	5140	4915	6400	3455	4930	5059.46	0.72	0	438	5183	5056	4943	4816	4703	5000	4760	71	1470	500	3050	10	1	14118810	712	27.10	4.27	12	0.21	186.00	1180.00	8700	20240221	-42.07	3410	20231204	47.80	8700	-42.07	20240221	3715	35.67	20240206	8700	-42.07	20240221	3410	47.80	20231204	0.11	N	139670	500	70 억		101093	N	N	0	N	00	N
54	20240422	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	80	2	1.62	139841300	27629	52.36	4915	5140	4915	6400	3455	4930	5061.40	0.72	0	-180	5183	5056	4943	4816	4703	5000	4760	71	1470	500	3050	10	1	14118810	707	26.94	4.25	12	0.20	186.00	1180.00	8700	20240221	-42.41	3410	20231204	46.92	8700	-42.41	20240221	3715	34.86	20240206	8700	-42.41	20240221	3410	46.92	20231204	0.11	N	139670	500	70 억		101093	N	N	0	N	00	N
55	20240422	110843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	140	2	2.84	131921440	26056	49.38	4915	5140	4915	6400	3455	4930	5063.00	0.72	0	447	5183	5056	4943	4816	4703	5000	4760	71	1470	500	3050	10	1	14118810	716	27.26	4.30	12	0.18	186.00	1180.00	8700	20240221	-41.72	3410	20231204	48.68	8700	-41.72	20240221	3715	36.47	20240206	8700	-41.72	20240221	3410	48.68	20231204	0.11	N	139670	500	70 억		101093	N	N	0	N	00	N
56	20240422	100843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	170	2	3.45	69999570	13902	26.34	4915	5100	4915	6400	3455	4930	5035.22	0.72	0	2332	5183	5056	4943	4816	4703	5000	4760	71	1470	500	3050	10	1	14118810	720	27.42	4.32	12	0.10	186.00	1180.00	8700	20240221	-41.38	3410	20231204	49.56	8700	-41.38	20240221	3715	37.28	20240206	8700	-41.38	20240221	3410	49.56	20231204	0.11	N	139670	500	70 억		101093	N	N	0	N	00	N
57	20240422	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	65	2	1.32	1638960	330	0.63	4915	5010	4915	6400	3455	4930	4966.55	0.72	0	-128	5183	5056	4943	4816	4703	5000	4760	71	1470	500	3050	5	1	14118810	705	26.85	4.23	12	0.00	186.00	1180.00	8700	20240221	-42.59	3410	20231204	46.48	8700	-42.59	20240221	3715	34.45	20240206	8700	-42.59	20240221	3410	46.48	20231204	0.11	N	139670	500	70 억		101093	N	N	0	N	00	N
58	20240419	160805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-130	5	-2.57	260342600	52766	165.07	5000	5070	4830	6570	3550	5060	4933.91	0.79	0	-9767	5203	5131	5018	4946	4833	5167	4982	71	1510	500	3130	5	1	14118810	696	26.51	4.18	12	0.37	186.00	1180.00	8700	20240221	-43.33	3410	20231204	44.57	8700	-43.33	20240221	3715	32.71	20240206	8700	-43.33	20240221	3410	44.57	20231204	0.11	N	139670	500	70 억		110940	N	N	0	N	00	N
59	20240419	150812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-105	5	-2.08	251957175	51067	159.75	5000	5070	4830	6570	3550	5060	4933.86	0.79	0	-8476	5203	5131	5018	4946	4833	5167	4982	71	1510	500	3130	5	1	14118810	700	26.64	4.20	12	0.36	186.00	1180.00	8700	20240221	-43.05	3410	20231204	45.31	8700	-43.05	20240221	3715	33.38	20240206	8700	-43.05	20240221	3410	45.31	20231204	0.11	N	139670	500	70 억		110940	N	N	0	N	00	N
60	20240419	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-85	5	-1.68	233090835	47242	147.79	5000	5070	4830	6570	3550	5060	4933.97	0.79	0	-8346	5203	5131	5018	4946	4833	5167	4982	71	1510	500	3130	5	1	14118810	702	26.75	4.22	12	0.33	186.00	1180.00	8700	20240221	-42.82	3410	20231204	45.89	8700	-42.82	20240221	3715	33.92	20240206	8700	-42.82	20240221	3410	45.89	20231204	0.11	N	139670	500	70 억		110940	N	N	0	N	00	N
61	20240419	130805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-130	5	-2.57	215633940	43716	136.76	5000	5070	4830	6570	3550	5060	4932.61	0.79	0	-7769	5203	5131	5018	4946	4833	5167	4982	71	1510	500	3130	5	1	14118810	696	26.51	4.18	12	0.31	186.00	1180.00	8700	20240221	-43.33	3410	20231204	44.57	8700	-43.33	20240221	3715	32.71	20240206	8700	-43.33	20240221	3410	44.57	20231204	0.11	N	139670	500	70 억		110940	N	N	0	N	00	N
62	20240419	120801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-220	5	-4.35	185526190	37523	117.38	5000	5070	4830	6570	3550	5060	4944.33	0.79	0	-9427	5203	5131	5018	4946	4833	5167	4982	71	1510	500	3130	5	1	14118810	683	26.02	4.10	12	0.27	186.00	1180.00	8700	20240221	-44.37	3410	20231204	41.94	8700	-44.37	20240221	3715	30.28	20240206	8700	-44.37	20240221	3410	41.94	20231204	0.11	N	139670	500	70 억		110940	N	N	0	N	00	N
63	20240419	110811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-160	5	-3.16	145861610	29381	91.91	5000	5070	4895	6570	3550	5060	4964.49	0.79	0	-7883	5203	5131	5018	4946	4833	5167	4982	71	1510	500	3130	5	1	14118810	692	26.34	4.15	12	0.21	186.00	1180.00	8700	20240221	-43.68	3410	20231204	43.70	8700	-43.68	20240221	3715	31.90	20240206	8700	-43.68	20240221	3410	43.70	20231204	0.11	N	139670	500	70 억		110940	N	N	0	N	00	N
64	20240419	100808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-40	5	-0.79	68952530	13794	43.15	5000	5070	4955	6570	3550	5060	4998.73	0.79	0	-1629	5203	5131	5018	4946	4833	5167	4982	71	1510	500	3130	10	1	14118810	709	26.99	4.25	12	0.10	186.00	1180.00	8700	20240221	-42.30	3410	20231204	47.21	8700	-42.30	20240221	3715	35.13	20240206	8700	-42.30	20240221	3410	47.21	20231204	0.11	N	139670	500	70 억		110940	N	N	0	N	00	N
65	20240419	090801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-50	5	-0.99	11015410	2201	6.89	5000	5070	5000	6570	3550	5060	5004.73	0.79	0	367	5203	5131	5018	4946	4833	5167	4982	71	1510	500	3130	10	1	14118810	707	26.94	4.25	12	0.02	186.00	1180.00	8700	20240221	-42.41	3410	20231204	46.92	8700	-42.41	20240221	3715	34.86	20240206	8700	-42.41	20240221	3410	46.92	20231204	0.11	N	139670	500	70 억		110940	N	N	0	N	00	N
66	20240418	160802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	155	2	3.16	160836325	31943	73.45	4905	5090	4905	6370	3435	4905	5035.10	0.79	0	-201	5125	5015	4930	4820	4735	5070	4875	71	1465	500	3040	10	1	14118810	714	27.20	4.29	12	0.23	186.00	1180.00	8700	20240221	-41.84	3410	20231204	48.39	8700	-41.84	20240221	3715	36.20	20240206	8700	-41.84	20240221	3410	48.39	20231204	0.11	N	139670	500	70 억		110975	N	N	0	N	00	N
67	20240418	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	135	2	2.75	143855545	28584	65.72	4905	5090	4905	6370	3435	4905	5032.73	0.79	0	-254	5125	5015	4930	4820	4735	5070	4875	71	1465	500	3040	10	1	14118810	712	27.10	4.27	12	0.20	186.00	1180.00	8700	20240221	-42.07	3410	20231204	47.80	8700	-42.07	20240221	3715	35.67	20240206	8700	-42.07	20240221	3410	47.80	20231204	0.11	N	139670	500	70 억		110975	N	N	0	N	00	N
68	20240418	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	135	2	2.75	120311715	23911	54.98	4905	5090	4905	6370	3435	4905	5031.65	0.79	0	915	5125	5015	4930	4820	4735	5070	4875	71	1465	500	3040	10	1	14118810	712	27.10	4.27	12	0.17	186.00	1180.00	8700	20240221	-42.07	3410	20231204	47.80	8700	-42.07	20240221	3715	35.67	20240206	8700	-42.07	20240221	3410	47.80	20231204	0.11	N	139670	500	70 억		110975	N	N	0	N	00	N
69	20240418	130801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	145	2	2.96	107016075	21269	48.90	4905	5090	4905	6370	3435	4905	5031.55	0.79	0	1497	5125	5015	4930	4820	4735	5070	4875	71	1465	500	3040	10	1	14118810	713	27.15	4.28	12	0.15	186.00	1180.00	8700	20240221	-41.95	3410	20231204	48.09	8700	-41.95	20240221	3715	35.94	20240206	8700	-41.95	20240221	3410	48.09	20231204	0.11	N	139670	500	70 억		110975	N	N	0	N	00	N
70	20240418	120800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	145	2	2.96	97934885	19462	44.75	4905	5090	4905	6370	3435	4905	5032.11	0.79	0	1299	5125	5015	4930	4820	4735	5070	4875	71	1465	500	3040	10	1	14118810	713	27.15	4.28	12	0.14	186.00	1180.00	8700	20240221	-41.95	3410	20231204	48.09	8700	-41.95	20240221	3715	35.94	20240206	8700	-41.95	20240221	3410	48.09	20231204	0.11	N	139670	500	70 억		110975	N	N	0	N	00	N
71	20240418	110802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	145	2	2.96	90182795	17917	41.20	4905	5090	4905	6370	3435	4905	5033.36	0.79	0	1352	5125	5015	4930	4820	4735	5070	4875	71	1465	500	3040	10	1	14118810	713	27.15	4.28	12	0.13	186.00	1180.00	8700	20240221	-41.95	3410	20231204	48.09	8700	-41.95	20240221	3715	35.94	20240206	8700	-41.95	20240221	3410	48.09	20231204	0.11	N	139670	500	70 억		110975	N	N	0	N	00	N
72	20240418	100803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	185	2	3.77	58686915	11651	26.79	4905	5090	4905	6370	3435	4905	5037.07	0.79	0	1846	5125	5015	4930	4820	4735	5070	4875	71	1465	500	3040	10	1	14118810	719	27.37	4.31	12	0.08	186.00	1180.00	8700	20240221	-41.49	3410	20231204	49.27	8700	-41.49	20240221	3715	37.01	20240206	8700	-41.49	20240221	3410	49.27	20231204	0.11	N	139670	500	70 억		110975	N	N	0	N	00	N
73	20240418	090800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	35	2	0.71	4215750	859	1.98	4905	4940	4905	6370	3435	4905	4907.74	0.79	0	503	5125	5015	4930	4820	4735	5070	4875	71	1465	500	3040	5	1	14118810	697	26.56	4.19	12	0.01	186.00	1180.00	8700	20240221	-43.22	3410	20231204	44.87	8700	-43.22	20240221	3715	32.97	20240206	8700	-43.22	20240221	3410	44.87	20231204	0.11	N	139670	500	70 억		110975	N	N	0	N	00	N
74	20240417	160754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	15	2	0.31	214645740	43471	67.91	4845	5040	4845	6350	3425	4890	4937.68	0.78	0	355	5113	5001	4883	4771	4653	5057	4827	71	1460	500	3030	5	1	14118810	693	26.37	4.16	12	0.31	186.00	1180.00	8700	20240221	-43.62	3410	20231204	43.84	8700	-43.62	20240221	3715	32.03	20240206	8700	-43.62	20240221	3410	43.84	20231204	0.11	N	139670	500	70 억		110620	N	N	0	N	00	N
75	20240417	150808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	5	2	0.10	204291755	41358	64.61	4845	5040	4845	6350	3425	4890	4939.59	0.78	0	258	5113	5001	4883	4771	4653	5057	4827	71	1460	500	3030	5	1	14118810	691	26.32	4.15	12	0.29	186.00	1180.00	8700	20240221	-43.74	3410	20231204	43.55	8700	-43.74	20240221	3715	31.76	20240206	8700	-43.74	20240221	3410	43.55	20231204	0.11	N	139670	500	70 억		110620	N	N	0	N	00	N
76	20240417	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	85	2	1.74	181789860	36783	57.46	4845	5040	4845	6350	3425	4890	4942.22	0.78	0	-564	5113	5001	4883	4771	4653	5057	4827	71	1460	500	3030	5	1	14118810	702	26.75	4.22	12	0.26	186.00	1180.00	8700	20240221	-42.82	3410	20231204	45.89	8700	-42.82	20240221	3715	33.92	20240206	8700	-42.82	20240221	3410	45.89	20231204	0.11	N	139670	500	70 억		110620	N	N	0	N	00	N
77	20240417	130803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	55	2	1.12	138987930	28160	43.99	4845	5040	4845	6350	3425	4890	4935.65	0.78	0	2532	5113	5001	4883	4771	4653	5057	4827	71	1460	500	3030	5	1	14118810	698	26.59	4.19	12	0.20	186.00	1180.00	8700	20240221	-43.16	3410	20231204	45.01	8700	-43.16	20240221	3715	33.11	20240206	8700	-43.16	20240221	3410	45.01	20231204	0.11	N	139670	500	70 억		110620	N	N	0	N	00	N
78	20240417	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	-10	5	-0.20	113938870	23057	36.02	4845	5040	4845	6350	3425	4890	4941.62	0.78	0	391	5113	5001	4883	4771	4653	5057	4827	71	1460	500	3030	5	1	14118810	689	26.24	4.14	12	0.16	186.00	1180.00	8700	20240221	-43.91	3410	20231204	43.11	8700	-43.91	20240221	3715	31.36	20240206	8700	-43.91	20240221	3410	43.11	20231204	0.11	N	139670	500	70 억		110620	N	N	0	N	00	N
79	20240417	110806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	40	2	0.82	75632415	15236	23.80	4845	5040	4845	6350	3425	4890	4964.06	0.78	0	-3407	5113	5001	4883	4771	4653	5057	4827	71	1460	500	3030	5	1	14118810	696	26.51	4.18	12	0.11	186.00	1180.00	8700	20240221	-43.33	3410	20231204	44.57	8700	-43.33	20240221	3715	32.71	20240206	8700	-43.33	20240221	3410	44.57	20231204	0.11	N	139670	500	70 억		110620	N	N	0	N	00	N
80	20240417	100759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	85	2	1.74	62352370	12541	19.59	4845	5040	4845	6350	3425	4890	4971.88	0.78	0	-2631	5113	5001	4883	4771	4653	5057	4827	71	1460	500	3030	5	1	14118810	702	26.75	4.22	12	0.09	186.00	1180.00	8700	20240221	-42.82	3410	20231204	45.89	8700	-42.82	20240221	3715	33.92	20240206	8700	-42.82	20240221	3410	45.89	20231204	0.11	N	139670	500	70 억		110620	N	N	0	N	00	N
81	20240417	090756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	40	2	0.82	13885615	2832	4.42	4845	4930	4845	6350	3425	4890	4903.11	0.78	0	247	5113	5001	4883	4771	4653	5057	4827	71	1460	500	3030	5	1	14118810	696	26.51	4.18	12	0.02	186.00	1180.00	8700	20240221	-43.33	3410	20231204	44.57	8700	-43.33	20240221	3715	32.71	20240206	8700	-43.33	20240221	3410	44.57	20231204	0.11	N	139670	500	70 억		110620	N	N	0	N	00	N
82	20240416	160802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-40	5	-0.81	306753775	63483	66.84	4810	4995	4765	6400	3455	4930	4832.06	0.68	0	14907	5200	5065	4965	4830	4730	5015	4780	71	1470	500	3050	5	1	14118810	690	26.29	4.14	12	0.45	186.00	1180.00	8700	20240221	-43.79	3410	20231204	43.40	8700	-43.79	20240221	3715	31.63	20240206	8700	-43.79	20240221	3410	43.40	20231204	0.11	N	139670	500	70 억		95731	N	N	0	N	00	N
83	20240416	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-25	5	-0.51	298866470	61868	65.14	4810	4995	4765	6400	3455	4930	4830.71	0.68	0	14507	5200	5065	4965	4830	4730	5015	4780	71	1470	500	3050	5	1	14118810	693	26.37	4.16	12	0.44	186.00	1180.00	8700	20240221	-43.62	3410	20231204	43.84	8700	-43.62	20240221	3715	32.03	20240206	8700	-43.62	20240221	3410	43.84	20231204	0.11	N	139670	500	70 억		95731	N	N	0	N	00	N
84	20240416	140800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-35	5	-0.71	266097435	55158	58.07	4810	4995	4765	6400	3455	4930	4824.28	0.68	0	12668	5200	5065	4965	4830	4730	5015	4780	71	1470	500	3050	5	1	14118810	691	26.32	4.15	12	0.39	186.00	1180.00	8700	20240221	-43.74	3410	20231204	43.55	8700	-43.74	20240221	3715	31.76	20240206	8700	-43.74	20240221	3410	43.55	20231204	0.11	N	139670	500	70 억		95731	N	N	0	N	00	N
85	20240416	130759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-80	5	-1.62	234750970	48765	51.34	4810	4995	4765	6400	3455	4930	4813.92	0.68	0	9254	5200	5065	4965	4830	4730	5015	4780	71	1470	500	3050	5	1	14118810	685	26.08	4.11	12	0.35	186.00	1180.00	8700	20240221	-44.25	3410	20231204	42.23	8700	-44.25	20240221	3715	30.55	20240206	8700	-44.25	20240221	3410	42.23	20231204	0.11	N	139670	500	70 억		95731	N	N	0	N	00	N
86	20240416	120801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-5	5	-0.10	207955530	43206	45.49	4810	4995	4765	6400	3455	4930	4813.12	0.68	0	7948	5200	5065	4965	4830	4730	5015	4780	71	1470	500	3050	5	1	14118810	695	26.48	4.17	12	0.31	186.00	1180.00	8700	20240221	-43.39	3410	20231204	44.43	8700	-43.39	20240221	3715	32.57	20240206	8700	-43.39	20240221	3410	44.43	20231204	0.11	N	139670	500	70 억		95731	N	N	0	N	00	N
87	20240416	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-130	5	-2.64	183760495	38203	40.22	4810	4905	4765	6400	3455	4930	4810.11	0.68	0	7176	5200	5065	4965	4830	4730	5015	4780	71	1470	500	3050	5	1	14118810	678	25.81	4.07	12	0.27	186.00	1180.00	8700	20240221	-44.83	3410	20231204	40.76	8700	-44.83	20240221	3715	29.21	20240206	8700	-44.83	20240221	3410	40.76	20231204	0.11	N	139670	500	70 억		95731	N	N	0	N	00	N
88	20240416	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-120	5	-2.43	85820020	17778	18.72	4810	4905	4805	6400	3455	4930	4827.32	0.68	0	4784	5200	5065	4965	4830	4730	5015	4780	71	1470	500	3050	5	1	14118810	679	25.86	4.08	12	0.13	186.00	1180.00	8700	20240221	-44.71	3410	20231204	41.06	8700	-44.71	20240221	3715	29.48	20240206	8700	-44.71	20240221	3410	41.06	20231204	0.11	N	139670	500	70 억		95731	N	N	0	N	00	N
89	20240416	090751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-105	5	-2.13	8030105	1666	1.75	4810	4905	4805	6400	3455	4930	4819.99	0.68	0	482	5200	5065	4965	4830	4730	5015	4780	71	1470	500	3050	5	1	14118810	681	25.94	4.09	12	0.01	186.00	1180.00	8700	20240221	-44.54	3410	20231204	41.50	8700	-44.54	20240221	3715	29.88	20240206	8700	-44.54	20240221	3410	41.50	20231204	0.11	N	139670	500	70 억		95731	N	N	0	N	00	N
90	20240415	160748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-270	5	-5.19	469087885	94608	100.78	5100	5100	4865	6760	3640	5200	4957.93	0.81	0	-17660	5540	5370	5120	4950	4700	5455	5035	71	1560	500	3220	5	1	14118810	696	26.51	4.18	12	0.67	186.00	1180.00	8700	20240221	-43.33	3410	20231204	44.57	8700	-43.33	20240221	3715	32.71	20240206	8700	-43.33	20240221	3410	44.57	20231204	0.11	N	139670	500	70 억		113844	N	N	0	N	00	N
91	20240415	150753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-275	5	-5.29	446520145	90021	95.89	5100	5100	4865	6760	3640	5200	4959.79	0.81	0	-17434	5540	5370	5120	4950	4700	5455	5035	71	1560	500	3220	5	1	14118810	695	26.48	4.17	12	0.64	186.00	1180.00	8700	20240221	-43.39	3410	20231204	44.43	8700	-43.39	20240221	3715	32.57	20240206	8700	-43.39	20240221	3410	44.43	20231204	0.11	N	139670	500	70 억		113844	N	N	0	N	00	N
92	20240415	140746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-275	5	-5.29	422081360	85056	90.60	5100	5100	4865	6760	3640	5200	4961.99	0.81	0	-17209	5540	5370	5120	4950	4700	5455	5035	71	1560	500	3220	5	1	14118810	695	26.48	4.17	12	0.60	186.00	1180.00	8700	20240221	-43.39	3410	20231204	44.43	8700	-43.39	20240221	3715	32.57	20240206	8700	-43.39	20240221	3410	44.43	20231204	0.11	N	139670	500	70 억		113844	N	N	0	N	00	N
93	20240415	130738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-270	5	-5.19	363242325	73140	77.91	5100	5100	4865	6760	3640	5200	4965.93	0.81	0	-18520	5540	5370	5120	4950	4700	5455	5035	71	1560	500	3220	5	1	14118810	696	26.51	4.18	12	0.52	186.00	1180.00	8700	20240221	-43.33	3410	20231204	44.57	8700	-43.33	20240221	3715	32.71	20240206	8700	-43.33	20240221	3410	44.57	20231204	0.11	N	139670	500	70 억		113844	N	N	0	N	00	N
94	20240415	120752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-305	5	-5.87	350577280	70577	75.18	5100	5100	4865	6760	3640	5200	4966.82	0.81	0	-18114	5540	5370	5120	4950	4700	5455	5035	71	1560	500	3220	5	1	14118810	691	26.32	4.15	12	0.50	186.00	1180.00	8700	20240221	-43.74	3410	20231204	43.55	8700	-43.74	20240221	3715	31.76	20240206	8700	-43.74	20240221	3410	43.55	20231204	0.11	N	139670	500	70 억		113844	N	N	0	N	00	N
95	20240415	110752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-305	5	-5.87	309475195	62203	66.26	5100	5100	4865	6760	3640	5200	4974.72	0.81	0	-15871	5540	5370	5120	4950	4700	5455	5035	71	1560	500	3220	5	1	14118810	691	26.32	4.15	12	0.44	186.00	1180.00	8700	20240221	-43.74	3410	20231204	43.55	8700	-43.74	20240221	3715	31.76	20240206	8700	-43.74	20240221	3410	43.55	20231204	0.11	N	139670	500	70 억		113844	N	N	0	N	00	N
96	20240415	100746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-210	5	-4.04	205825150	41156	43.84	5100	5100	4960	6760	3640	5200	5000.39	0.81	0	-7276	5540	5370	5120	4950	4700	5455	5035	71	1560	500	3220	5	1	14118810	705	26.83	4.23	12	0.29	186.00	1180.00	8700	20240221	-42.64	3410	20231204	46.33	8700	-42.64	20240221	3715	34.32	20240206	8700	-42.64	20240221	3410	46.33	20231204	0.11	N	139670	500	70 억		113844	N	N	0	N	00	N
97	20240415	090753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-220	5	-4.23	54157715	10748	11.45	5100	5100	4970	6760	3640	5200	5036.66	0.81	0	-1896	5540	5370	5120	4950	4700	5455	5035	71	1560	500	3220	5	1	14118810	703	26.77	4.22	12	0.08	186.00	1180.00	8700	20240221	-42.76	3410	20231204	46.04	8700	-42.76	20240221	3715	34.05	20240206	8700	-42.76	20240221	3410	46.04	20231204	0.11	N	139670	500	70 억		113844	N	N	0	N	00	N
98	20240412	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	260	2	5.26	471837605	93101	137.36	4940	5290	4870	6420	3460	4940	5067.75	0.98	0	-24367	5180	5060	4930	4810	4680	4995	4745	71	1480	500	3060	10	1	14118810	734	27.96	4.41	12	0.66	186.00	1180.00	8700	20240221	-40.23	3410	20231204	52.49	8700	-40.23	20240221	3715	39.97	20240206	8700	-40.23	20240221	3410	52.49	20231204	0.11	N	139670	500	70 억		138211	N	N	0	N	00	N
99	20240412	150749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	220	2	4.45	444415445	87816	129.57	4940	5290	4870	6420	3460	4940	5060.76	0.98	0	-23546	5180	5060	4930	4810	4680	4995	4745	71	1480	500	3060	10	1	14118810	729	27.74	4.37	12	0.62	186.00	1180.00	8700	20240221	-40.69	3410	20231204	51.32	8700	-40.69	20240221	3715	38.90	20240206	8700	-40.69	20240221	3410	51.32	20231204	0.11	N	139670	500	70 억		138211	N	N	0	N	00	N
100	20240412	140746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	140	2	2.83	275998945	55170	81.40	4940	5140	4870	6420	3460	4940	5002.70	0.98	0	-12155	5180	5060	4930	4810	4680	4995	4745	71	1480	500	3060	10	1	14118810	717	27.31	4.31	12	0.39	186.00	1180.00	8700	20240221	-41.61	3410	20231204	48.97	8700	-41.61	20240221	3715	36.74	20240206	8700	-41.61	20240221	3410	48.97	20231204	0.11	N	139670	500	70 억		138211	N	N	0	N	00	N
101	20240412	130738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	80	2	1.62	204754525	41142	60.70	4940	5100	4870	6420	3460	4940	4976.78	0.98	0	-12482	5180	5060	4930	4810	4680	4995	4745	71	1480	500	3060	10	1	14118810	709	26.99	4.25	12	0.29	186.00	1180.00	8700	20240221	-42.30	3410	20231204	47.21	8700	-42.30	20240221	3715	35.13	20240206	8700	-42.30	20240221	3410	47.21	20231204	0.11	N	139670	500	70 억		138211	N	N	0	N	00	N
102	20240412	120744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	100	2	2.02	170755065	34350	50.68	4940	5100	4870	6420	3460	4940	4971.04	0.98	0	-6695	5180	5060	4930	4810	4680	4995	4745	71	1480	500	3060	10	1	14118810	712	27.10	4.27	12	0.24	186.00	1180.00	8700	20240221	-42.07	3410	20231204	47.80	8700	-42.07	20240221	3715	35.67	20240206	8700	-42.07	20240221	3410	47.80	20231204	0.11	N	139670	500	70 억		138211	N	N	0	N	00	N
103	20240412	110742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	15	2	0.30	141806845	28565	42.15	4940	5100	4870	6420	3460	4940	4964.36	0.98	0	-5891	5180	5060	4930	4810	4680	4995	4745	71	1480	500	3060	5	1	14118810	700	26.64	4.20	12	0.20	186.00	1180.00	8700	20240221	-43.05	3410	20231204	45.31	8700	-43.05	20240221	3715	33.38	20240206	8700	-43.05	20240221	3410	45.31	20231204	0.11	N	139670	500	70 억		138211	N	N	0	N	00	N
104	20240412	100743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	120	2	2.43	86313790	17455	25.75	4940	5100	4870	6420	3460	4940	4944.93	0.98	0	-2815	5180	5060	4930	4810	4680	4995	4745	71	1480	500	3060	10	1	14118810	714	27.20	4.29	12	0.12	186.00	1180.00	8700	20240221	-41.84	3410	20231204	48.39	8700	-41.84	20240221	3715	36.20	20240206	8700	-41.84	20240221	3410	48.39	20231204	0.11	N	139670	500	70 억		138211	N	N	0	N	00	N
105	20240412	090743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	-55	5	-1.11	12065380	2447	3.61	4940	4970	4885	6420	3460	4940	4930.68	0.98	0	-1039	5180	5060	4930	4810	4680	4995	4745	71	1480	500	3060	5	1	14118810	690	26.26	4.14	12	0.02	186.00	1180.00	8700	20240221	-43.85	3410	20231204	43.26	8700	-43.85	20240221	3715	31.49	20240206	8700	-43.85	20240221	3410	43.26	20231204	0.11	N	139670	500	70 억		138211	N	N	0	N	00	N
106	20240411	160737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-130	5	-2.56	334219825	67725	60.25	4990	5050	4800	6590	3550	5070	4934.95	0.99	0	-1874	5476	5272	5086	4882	4696	5375	4985	71	1520	500	3140	5	1	14118810	697	26.56	4.19	12	0.48	186.00	1180.00	8700	20240221	-43.22	3410	20231204	44.87	8700	-43.22	20240221	3715	32.97	20240206	8700	-43.22	20240221	3410	44.87	20231204	0.11	N	139670	500	70 억		140334	N	N	0	N	00	N
107	20240411	150745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-130	5	-2.56	322120245	65275	58.07	4990	5050	4800	6590	3550	5070	4934.82	0.99	0	-1812	5476	5272	5086	4882	4696	5375	4985	71	1520	500	3140	5	1	14118810	697	26.56	4.19	12	0.46	186.00	1180.00	8700	20240221	-43.22	3410	20231204	44.87	8700	-43.22	20240221	3715	32.97	20240206	8700	-43.22	20240221	3410	44.87	20231204	0.11	N	139670	500	70 억		140334	N	N	0	N	00	N
108	20240411	140740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-115	5	-2.27	304608265	61725	54.91	4990	5050	4800	6590	3550	5070	4934.93	0.99	0	-2153	5476	5272	5086	4882	4696	5375	4985	71	1520	500	3140	5	1	14118810	700	26.64	4.20	12	0.44	186.00	1180.00	8700	20240221	-43.05	3410	20231204	45.31	8700	-43.05	20240221	3715	33.38	20240206	8700	-43.05	20240221	3410	45.31	20231204	0.11	N	139670	500	70 억		140334	N	N	0	N	00	N
109	20240411	130732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-170	5	-3.35	257471530	52202	46.44	4990	5050	4800	6590	3550	5070	4932.22	0.99	0	-3837	5476	5272	5086	4882	4696	5375	4985	71	1520	500	3140	5	1	14118810	692	26.34	4.15	12	0.37	186.00	1180.00	8700	20240221	-43.68	3410	20231204	43.70	8700	-43.68	20240221	3715	31.90	20240206	8700	-43.68	20240221	3410	43.70	20231204	0.11	N	139670	500	70 억		140334	N	N	0	N	00	N
110	20240411	120743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-150	5	-2.96	228957725	46390	41.27	4990	5050	4800	6590	3550	5070	4935.50	0.99	0	-3980	5476	5272	5086	4882	4696	5375	4985	71	1520	500	3140	5	1	14118810	695	26.45	4.17	12	0.33	186.00	1180.00	8700	20240221	-43.45	3410	20231204	44.28	8700	-43.45	20240221	3715	32.44	20240206	8700	-43.45	20240221	3410	44.28	20231204	0.11	N	139670	500	70 억		140334	N	N	0	N	00	N
111	20240411	110735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-140	5	-2.76	208693300	42281	37.62	4990	5050	4800	6590	3550	5070	4935.86	0.99	0	-5283	5476	5272	5086	4882	4696	5375	4985	71	1520	500	3140	5	1	14118810	696	26.51	4.18	12	0.30	186.00	1180.00	8700	20240221	-43.33	3410	20231204	44.57	8700	-43.33	20240221	3715	32.71	20240206	8700	-43.33	20240221	3410	44.57	20231204	0.11	N	139670	500	70 억		140334	N	N	0	N	00	N
112	20240411	100742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-70	5	-1.38	171408030	34779	30.94	4990	5050	4800	6590	3550	5070	4928.49	0.99	0	-750	5476	5272	5086	4882	4696	5375	4985	71	1520	500	3140	10	1	14118810	706	26.88	4.24	12	0.25	186.00	1180.00	8700	20240221	-42.53	3410	20231204	46.63	8700	-42.53	20240221	3715	34.59	20240206	8700	-42.53	20240221	3410	46.63	20231204	0.11	N	139670	500	70 억		140334	N	N	0	N	00	N
113	20240411	090739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-210	5	-4.14	36477960	7417	6.60	4990	4990	4860	6590	3550	5070	4918.16	0.99	0	-3356	5476	5272	5086	4882	4696	5375	4985	71	1520	500	3140	5	1	14118810	686	26.13	4.12	12	0.05	186.00	1180.00	8700	20240221	-44.14	3410	20231204	42.52	8700	-44.14	20240221	3715	30.82	20240206	8700	-44.14	20240221	3410	42.52	20231204	0.11	N	139670	500	70 억		140334	N	N	0	N	00	N
114	20240409	160727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	30	2	0.60	565429095	111791	83.90	5040	5290	4900	6550	3530	5040	5057.91	0.98	0	3431	5533	5286	5153	4906	4773	5220	4840	71	1510	500	3120	10	1	14118810	716	27.26	4.30	12	0.79	186.00	1180.00	8700	20240221	-41.72	3410	20231204	48.68	8700	-41.72	20240221	3715	36.47	20240206	8700	-41.72	20240221	3410	48.68	20231204	0.11	N	139670	500	70 억		138672	N	N	0	N	00	N
115	20240409	150732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	20	2	0.40	530618075	104871	78.70	5040	5290	4900	6550	3530	5040	5059.73	0.98	0	3035	5533	5286	5153	4906	4773	5220	4840	71	1510	500	3120	10	1	14118810	714	27.20	4.29	12	0.74	186.00	1180.00	8700	20240221	-41.84	3410	20231204	48.39	8700	-41.84	20240221	3715	36.20	20240206	8700	-41.84	20240221	3410	48.39	20231204	0.11	N	139670	500	70 억		138672	N	N	0	N	00	N
116	20240409	140736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-20	5	-0.40	460800570	90972	68.27	5040	5290	4900	6550	3530	5040	5065.31	0.98	0	2943	5533	5286	5153	4906	4773	5220	4840	71	1510	500	3120	10	1	14118810	709	26.99	4.25	12	0.64	186.00	1180.00	8700	20240221	-42.30	3410	20231204	47.21	8700	-42.30	20240221	3715	35.13	20240206	8700	-42.30	20240221	3410	47.21	20231204	0.11	N	139670	500	70 억		138672	N	N	0	N	00	N
117	20240409	130730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-30	5	-0.60	404670375	79783	59.88	5040	5290	4900	6550	3530	5040	5072.15	0.98	0	1518	5533	5286	5153	4906	4773	5220	4840	71	1510	500	3120	10	1	14118810	707	26.94	4.25	12	0.57	186.00	1180.00	8700	20240221	-42.41	3410	20231204	46.92	8700	-42.41	20240221	3715	34.86	20240206	8700	-42.41	20240221	3410	46.92	20231204	0.11	N	139670	500	70 억		138672	N	N	0	N	00	N
118	20240409	120732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-30	5	-0.60	281437645	54961	41.25	5040	5290	4995	6550	3530	5040	5120.71	0.98	0	-6270	5533	5286	5153	4906	4773	5220	4840	71	1510	500	3120	10	1	14118810	707	26.94	4.25	12	0.39	186.00	1180.00	8700	20240221	-42.41	3410	20231204	46.92	8700	-42.41	20240221	3715	34.86	20240206	8700	-42.41	20240221	3410	46.92	20231204	0.11	N	139670	500	70 억		138672	N	N	0	N	00	N
119	20240409	110732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	30	2	0.60	229293830	44579	33.46	5040	5290	5030	6550	3530	5040	5143.58	0.98	0	-5318	5533	5286	5153	4906	4773	5220	4840	71	1510	500	3120	10	1	14118810	716	27.26	4.30	12	0.32	186.00	1180.00	8700	20240221	-41.72	3410	20231204	48.68	8700	-41.72	20240221	3715	36.47	20240206	8700	-41.72	20240221	3410	48.68	20231204	0.11	N	139670	500	70 억		138672	N	N	0	N	00	N
120	20240409	100726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	50	2	0.99	182340380	35293	26.49	5040	5290	5030	6550	3530	5040	5166.54	0.98	0	-4527	5533	5286	5153	4906	4773	5220	4840	71	1510	500	3120	10	1	14118810	719	27.37	4.31	12	0.25	186.00	1180.00	8700	20240221	-41.49	3410	20231204	49.27	8700	-41.49	20240221	3715	37.01	20240206	8700	-41.49	20240221	3410	49.27	20231204	0.11	N	139670	500	70 억		138672	N	N	0	N	00	N
121	20240409	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	70	2	1.39	38175200	7568	5.68	5040	5110	5030	6550	3530	5040	5044.30	0.98	0	3297	5533	5286	5153	4906	4773	5220	4840	71	1510	500	3120	10	1	14118810	721	27.47	4.33	12	0.05	186.00	1180.00	8700	20240221	-41.26	3410	20231204	49.85	8700	-41.26	20240221	3715	37.55	20240206	8700	-41.26	20240221	3410	49.85	20231204	0.11	N	139670	500	70 억		138672	N	N	0	N	00	N
122	20240408	160725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-340	5	-6.32	672620510	130183	102.87	5380	5400	5020	6990	3770	5380	5166.92	0.81	0	23344	5560	5470	5370	5280	5180	5420	5230	71	1610	500	3330	10	1	14118810	712	27.10	4.27	12	0.92	186.00	1180.00	8700	20240221	-42.07	3410	20231204	47.80	8700	-42.07	20240221	3715	35.67	20240206	8700	-42.07	20240221	3410	47.80	20231204	0.11	N	139670	500	70 억		115009	N	N	0	N	00	N
123	20240408	150730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-330	5	-6.13	630181000	121819	96.27	5380	5400	5020	6990	3770	5380	5173.09	0.81	0	22939	5560	5470	5370	5280	5180	5420	5230	71	1610	500	3330	10	1	14118810	713	27.15	4.28	12	0.86	186.00	1180.00	8700	20240221	-41.95	3410	20231204	48.09	8700	-41.95	20240221	3715	35.94	20240206	8700	-41.95	20240221	3410	48.09	20231204	0.11	N	139670	500	70 억		115009	N	N	0	N	00	N
124	20240408	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-280	5	-5.20	510913220	98303	77.68	5380	5400	5020	6990	3770	5380	5197.33	0.81	0	15630	5560	5470	5370	5280	5180	5420	5230	71	1610	500	3330	10	1	14118810	720	27.42	4.32	12	0.70	186.00	1180.00	8700	20240221	-41.38	3410	20231204	49.56	8700	-41.38	20240221	3715	37.28	20240206	8700	-41.38	20240221	3410	49.56	20231204	0.11	N	139670	500	70 억		115009	N	N	0	N	00	N
125	20240408	130727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-230	5	-4.28	472931970	90855	71.80	5380	5400	5020	6990	3770	5380	5205.35	0.81	0	14152	5560	5470	5370	5280	5180	5420	5230	71	1610	500	3330	10	1	14118810	727	27.69	4.36	12	0.64	186.00	1180.00	8700	20240221	-40.80	3410	20231204	51.03	8700	-40.80	20240221	3715	38.63	20240206	8700	-40.80	20240221	3410	51.03	20231204	0.11	N	139670	500	70 억		115009	N	N	0	N	00	N
126	20240408	120731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-140	5	-2.60	338819820	64725	51.15	5380	5400	5150	6990	3770	5380	5234.76	0.81	0	9949	5560	5470	5370	5280	5180	5420	5230	71	1610	500	3330	10	1	14118810	740	28.17	4.44	12	0.46	186.00	1180.00	8700	20240221	-39.77	3410	20231204	53.67	8700	-39.77	20240221	3715	41.05	20240206	8700	-39.77	20240221	3410	53.67	20231204	0.11	N	139670	500	70 억		115009	N	N	0	N	00	N
127	20240408	110733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-170	5	-3.16	227173260	43162	34.11	5380	5400	5200	6990	3770	5380	5263.27	0.81	0	7969	5560	5470	5370	5280	5180	5420	5230	71	1610	500	3330	10	1	14118810	736	28.01	4.42	12	0.31	186.00	1180.00	8700	20240221	-40.11	3410	20231204	52.79	8700	-40.11	20240221	3715	40.24	20240206	8700	-40.11	20240221	3410	52.79	20231204	0.11	N	139670	500	70 억		115009	N	N	0	N	00	N
128	20240408	100723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-60	5	-1.12	141603260	26800	21.18	5380	5400	5240	6990	3770	5380	5283.70	0.81	0	8221	5560	5470	5370	5280	5180	5420	5230	71	1610	500	3330	10	1	14118810	751	28.60	4.51	12	0.19	186.00	1180.00	8700	20240221	-38.85	3410	20231204	56.01	8700	-38.85	20240221	3715	43.20	20240206	8700	-38.85	20240221	3410	56.01	20231204	0.11	N	139670	500	70 억		115009	N	N	0	N	00	N
129	20240408	090731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-110	5	-2.04	25051430	4744	3.75	5380	5400	5240	6990	3770	5380	5280.66	0.81	0	557	5560	5470	5370	5280	5180	5420	5230	71	1610	500	3330	10	1	14118810	744	28.33	4.47	12	0.03	186.00	1180.00	8700	20240221	-39.43	3410	20231204	54.55	8700	-39.43	20240221	3715	41.86	20240206	8700	-39.43	20240221	3410	54.55	20231204	0.11	N	139670	500	70 억		115009	N	N	0	N	00	N
130	20240405	160731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-100	5	-1.82	674424260	126156	73.89	5420	5460	5270	7120	3840	5480	5345.91	0.66	0	21794	6006	5742	5576	5312	5146	5660	5230	71	1640	500	3390	10	1	14118810	760	28.92	4.56	12	0.89	186.00	1180.00	8700	20240221	-38.16	3410	20231204	57.77	8700	-38.16	20240221	3715	44.82	20240206	8700	-38.16	20240221	3410	57.77	20231204	0.18	N	139670	500	70 억		93572	N	N	0	N	00	N
131	20240405	150726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-90	5	-1.64	627185680	117343	68.73	5420	5460	5270	7120	3840	5480	5344.89	0.66	0	19966	6006	5742	5576	5312	5146	5660	5230	71	1640	500	3390	10	1	14118810	761	28.98	4.57	12	0.83	186.00	1180.00	8700	20240221	-38.05	3410	20231204	58.06	8700	-38.05	20240221	3715	45.09	20240206	8700	-38.05	20240221	3410	58.06	20231204	0.18	N	139670	500	70 억		93572	N	N	0	N	00	N
132	20240405	140725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-100	5	-1.82	560893040	104998	61.50	5420	5460	5270	7120	3840	5480	5341.94	0.66	0	17134	6006	5742	5576	5312	5146	5660	5230	71	1640	500	3390	10	1	14118810	760	28.92	4.56	12	0.74	186.00	1180.00	8700	20240221	-38.16	3410	20231204	57.77	8700	-38.16	20240221	3715	44.82	20240206	8700	-38.16	20240221	3410	57.77	20231204	0.18	N	139670	500	70 억		93572	N	N	0	N	00	N
133	20240405	130724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-150	5	-2.74	450180870	84132	49.28	5420	5460	5280	7120	3840	5480	5350.89	0.66	0	20138	6006	5742	5576	5312	5146	5660	5230	71	1640	500	3390	10	1	14118810	753	28.66	4.52	12	0.60	186.00	1180.00	8700	20240221	-38.74	3410	20231204	56.30	8700	-38.74	20240221	3715	43.47	20240206	8700	-38.74	20240221	3410	56.30	20231204	0.18	N	139670	500	70 억		93572	N	N	0	N	00	N
134	20240405	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-130	5	-2.37	419631540	78395	45.92	5420	5460	5280	7120	3840	5480	5352.78	0.66	0	18080	6006	5742	5576	5312	5146	5660	5230	71	1640	500	3390	10	1	14118810	755	28.76	4.53	12	0.56	186.00	1180.00	8700	20240221	-38.51	3410	20231204	56.89	8700	-38.51	20240221	3715	44.01	20240206	8700	-38.51	20240221	3410	56.89	20231204	0.18	N	139670	500	70 억		93572	N	N	0	N	00	N
135	20240405	110730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-150	5	-2.74	393468760	73492	43.05	5420	5460	5280	7120	3840	5480	5353.90	0.66	0	18687	6006	5742	5576	5312	5146	5660	5230	71	1640	500	3390	10	1	14118810	753	28.66	4.52	12	0.52	186.00	1180.00	8700	20240221	-38.74	3410	20231204	56.30	8700	-38.74	20240221	3715	43.47	20240206	8700	-38.74	20240221	3410	56.30	20231204	0.18	N	139670	500	70 억		93572	N	N	0	N	00	N
136	20240405	100628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-60	5	-1.09	213794990	39766	23.29	5420	5460	5300	7120	3840	5480	5376.33	0.66	0	13266	6006	5742	5576	5312	5146	5660	5230	71	1640	500	3390	10	1	14118810	765	29.14	4.59	12	0.28	186.00	1180.00	8700	20240221	-37.70	3410	20231204	58.94	8700	-37.70	20240221	3715	45.90	20240206	8700	-37.70	20240221	3410	58.94	20231204	0.18	N	139670	500	70 억		93572	N	N	0	N	00	N
137	20240405	090716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-50	5	-0.91	28000310	5199	3.05	5420	5430	5360	7120	3840	5480	5385.71	0.66	0	1728	6006	5742	5576	5312	5146	5660	5230	71	1640	500	3390	10	1	14118810	767	29.19	4.60	12	0.04	186.00	1180.00	8700	20240221	-37.59	3410	20231204	59.24	8700	-37.59	20240221	3715	46.16	20240206	8700	-37.59	20240221	3410	59.24	20231204	0.18	N	139670	500	70 억		93572	N	N	0	N	00	N
138	20240404	160715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-300	5	-5.19	945134010	169153	97.29	5790	5840	5410	7510	4050	5780	5587.50	0.62	0	6625	6106	5942	5786	5622	5466	5865	5545	71	1730	500	3580	10	1	14118810	774	29.46	4.64	12	1.20	186.00	1180.00	8700	20240221	-37.01	3410	20231204	60.70	8700	-37.01	20240221	3715	47.51	20240206	8700	-37.01	20240221	3410	60.70	20231204	0.13	N	139670	500	70 억		86971	N	N	0	N	00	N
139	20240404	150713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-320	5	-5.54	909963650	162719	93.59	5790	5840	5410	7510	4050	5780	5592.24	0.62	0	7928	6106	5942	5786	5622	5466	5865	5545	71	1730	500	3580	10	1	14118810	771	29.35	4.63	12	1.15	186.00	1180.00	8700	20240221	-37.24	3410	20231204	60.12	8700	-37.24	20240221	3715	46.97	20240206	8700	-37.24	20240221	3410	60.12	20231204	0.13	N	139670	500	70 억		86971	N	N	0	N	00	N
140	20240404	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-310	5	-5.36	833195280	148674	85.51	5790	5840	5410	7510	4050	5780	5604.18	0.62	0	3963	6106	5942	5786	5622	5466	5865	5545	71	1730	500	3580	10	1	14118810	772	29.41	4.64	12	1.05	186.00	1180.00	8700	20240221	-37.13	3410	20231204	60.41	8700	-37.13	20240221	3715	47.24	20240206	8700	-37.13	20240221	3410	60.41	20231204	0.13	N	139670	500	70 억		86971	N	N	0	N	00	N
141	20240404	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-220	5	-3.81	676718000	120241	69.16	5790	5840	5450	7510	4050	5780	5628.01	0.62	0	2574	6106	5942	5786	5622	5466	5865	5545	71	1730	500	3580	10	1	14118810	785	29.89	4.71	12	0.85	186.00	1180.00	8700	20240221	-36.09	3410	20231204	63.05	8700	-36.09	20240221	3715	49.66	20240206	8700	-36.09	20240221	3410	63.05	20231204	0.13	N	139670	500	70 억		86971	N	N	0	N	00	N
142	20240404	120714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-200	5	-3.46	511832630	90296	51.94	5790	5840	5560	7510	4050	5780	5668.39	0.62	0	-5545	6106	5942	5786	5622	5466	5865	5545	71	1730	500	3580	10	1	14118810	788	30.00	4.73	12	0.64	186.00	1180.00	8700	20240221	-35.86	3410	20231204	63.64	8700	-35.86	20240221	3715	50.20	20240206	8700	-35.86	20240221	3410	63.64	20231204	0.13	N	139670	500	70 억		86971	N	N	0	N	00	N
143	20240404	110715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-110	5	-1.90	372084850	65413	37.62	5790	5840	5610	7510	4050	5780	5688.24	0.62	0	471	6106	5942	5786	5622	5466	5865	5545	71	1730	500	3580	10	1	14118810	801	30.48	4.81	12	0.46	186.00	1180.00	8700	20240221	-34.83	3410	20231204	66.28	8700	-34.83	20240221	3715	52.62	20240206	8700	-34.83	20240221	3410	66.28	20231204	0.13	N	139670	500	70 억		86971	N	N	0	N	00	N
144	20240404	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-70	5	-1.21	160282260	27956	16.08	5790	5840	5670	7510	4050	5780	5733.38	0.62	0	1773	6106	5942	5786	5622	5466	5865	5545	71	1730	500	3580	10	1	14118810	806	30.70	4.84	12	0.20	186.00	1180.00	8700	20240221	-34.37	3410	20231204	67.45	8700	-34.37	20240221	3715	53.70	20240206	8700	-34.37	20240221	3410	67.45	20231204	0.13	N	139670	500	70 억		86971	N	N	0	N	00	N
145	20240404	090714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	0	3	0.00	17333010	3004	1.73	5790	5840	5730	7510	4050	5780	5769.98	0.62	0	1343	6106	5942	5786	5622	5466	5865	5545	71	1730	500	3580	10	1	14118810	816	31.08	4.90	12	0.02	186.00	1180.00	8700	20240221	-33.56	3410	20231204	69.50	8700	-33.56	20240221	3715	55.59	20240206	8700	-33.56	20240221	3410	69.50	20231204	0.13	N	139670	500	70 억		86971	N	N	0	N	00	N
146	20240403	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-170	5	-2.86	996271400	173722	69.48	5950	5950	5630	7730	4170	5950	5734.79	0.74	0	-16591	6283	6116	5953	5786	5623	6115	5785	71	1780	500	3680	10	1	14118810	816	31.08	4.90	12	1.23	186.00	1180.00	8700	20240221	-33.56	3410	20231204	69.50	8700	-33.56	20240221	3715	55.59	20240206	8700	-33.56	20240221	3410	69.50	20231204	0.13	N	139670	500	70 억		103920	N	N	0	N	00	N
147	20240403	150712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-210	5	-3.53	964618340	168233	67.29	5950	5950	5630	7730	4170	5950	5733.78	0.74	0	-17228	6283	6116	5953	5786	5623	6115	5785	71	1780	500	3680	10	1	14118810	810	30.86	4.86	12	1.19	186.00	1180.00	8700	20240221	-34.02	3410	20231204	68.33	8700	-34.02	20240221	3715	54.51	20240206	8700	-34.02	20240221	3410	68.33	20231204	0.13	N	139670	500	70 억		103920	N	N	0	N	00	N
148	20240403	140707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-200	5	-3.36	876488810	152925	61.17	5950	5950	5630	7730	4170	5950	5731.44	0.74	0	-10532	6283	6116	5953	5786	5623	6115	5785	71	1780	500	3680	10	1	14118810	812	30.91	4.87	12	1.08	186.00	1180.00	8700	20240221	-33.91	3410	20231204	68.62	8700	-33.91	20240221	3715	54.78	20240206	8700	-33.91	20240221	3410	68.62	20231204	0.13	N	139670	500	70 억		103920	N	N	0	N	00	N
149	20240403	130707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-130	5	-2.18	837947360	146241	58.49	5950	5950	5630	7730	4170	5950	5729.85	0.74	0	-9344	6283	6116	5953	5786	5623	6115	5785	71	1780	500	3680	10	1	14118810	822	31.29	4.93	12	1.04	186.00	1180.00	8700	20240221	-33.10	3410	20231204	70.67	8700	-33.10	20240221	3715	56.66	20240206	8700	-33.10	20240221	3410	70.67	20231204	0.13	N	139670	500	70 억		103920	N	N	0	N	00	N
150	20240403	120706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-240	5	-4.03	792058210	138311	55.32	5950	5950	5630	7730	4170	5950	5726.59	0.74	0	-8207	6283	6116	5953	5786	5623	6115	5785	71	1780	500	3680	10	1	14118810	806	30.70	4.84	12	0.98	186.00	1180.00	8700	20240221	-34.37	3410	20231204	67.45	8700	-34.37	20240221	3715	53.70	20240206	8700	-34.37	20240221	3410	67.45	20231204	0.13	N	139670	500	70 억		103920	N	N	0	N	00	N
151	20240403	110710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	-250	5	-4.20	695915740	121431	48.57	5950	5950	5630	7730	4170	5950	5730.89	0.74	0	-8487	6283	6116	5953	5786	5623	6115	5785	71	1780	500	3680	10	1	14118810	805	30.65	4.83	12	0.86	186.00	1180.00	8700	20240221	-34.48	3410	20231204	67.16	8700	-34.48	20240221	3715	53.43	20240206	8700	-34.48	20240221	3410	67.16	20231204	0.13	N	139670	500	70 억		103920	N	N	0	N	00	N
152	20240403	100709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	-250	5	-4.20	463191570	80630	32.25	5950	5950	5630	7730	4170	5950	5744.57	0.74	0	2088	6283	6116	5953	5786	5623	6115	5785	71	1780	500	3680	10	1	14118810	805	30.65	4.83	12	0.57	186.00	1180.00	8700	20240221	-34.48	3410	20231204	67.16	8700	-34.48	20240221	3715	53.43	20240206	8700	-34.48	20240221	3410	67.16	20231204	0.13	N	139670	500	70 억		103920	N	N	0	N	00	N
153	20240403	090709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-90	5	-1.51	60580350	10302	4.12	5950	5950	5840	7730	4170	5950	5880.21	0.74	0	-1288	6283	6116	5953	5786	5623	6115	5785	71	1780	500	3680	10	1	14118810	827	31.51	4.97	12	0.07	186.00	1180.00	8700	20240221	-32.64	3410	20231204	71.85	8700	-32.64	20240221	3715	57.74	20240206	8700	-32.64	20240221	3410	71.85	20231204	0.13	N	139670	500	70 억		103920	N	N	0	N	00	N
154	20240402	160658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	0	3	0.00	1479291930	248776	62.81	5950	6120	5790	7730	4170	5950	5946.28	1.23	0	-71900	6410	6180	5810	5580	5210	6295	5695	71	1780	500	3680	10	1	14118810	840	31.99	5.04	12	1.76	186.00	1180.00	8700	20240221	-31.61	3410	20231204	74.49	8700	-31.61	20240221	3715	60.16	20240206	8700	-31.61	20240221	3410	74.49	20231204	0.13	N	139670	500	70 억		172993	N	N	0	N	00	N
155	20240402	150705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	-60	5	-1.01	1397959750	235077	59.36	5950	6120	5790	7730	4170	5950	5946.82	1.23	0	-70139	6410	6180	5810	5580	5210	6295	5695	71	1780	500	3680	10	1	14118810	832	31.67	4.99	12	1.66	186.00	1180.00	8700	20240221	-32.30	3410	20231204	72.73	8700	-32.30	20240221	3715	58.55	20240206	8700	-32.30	20240221	3410	72.73	20231204	0.13	N	139670	500	70 억		172993	N	N	0	N	00	N
156	20240402	140707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-100	5	-1.68	1266783880	212812	53.73	5950	6120	5790	7730	4170	5950	5952.60	1.23	0	-69410	6410	6180	5810	5580	5210	6295	5695	71	1780	500	3680	10	1	14118810	826	31.45	4.96	12	1.51	186.00	1180.00	8700	20240221	-32.76	3410	20231204	71.55	8700	-32.76	20240221	3715	57.47	20240206	8700	-32.76	20240221	3410	71.55	20231204	0.13	N	139670	500	70 억		172993	N	N	0	N	00	N
157	20240402	130656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-90	5	-1.51	1212423480	203547	51.39	5950	6120	5790	7730	4170	5950	5956.48	1.23	0	-68024	6410	6180	5810	5580	5210	6295	5695	71	1780	500	3680	10	1	14118810	827	31.51	4.97	12	1.44	186.00	1180.00	8700	20240221	-32.64	3410	20231204	71.85	8700	-32.64	20240221	3715	57.74	20240206	8700	-32.64	20240221	3410	71.85	20231204	0.13	N	139670	500	70 억		172993	N	N	0	N	00	N
158	20240402	120653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	0	3	0.00	1122995480	188408	47.57	5950	6120	5790	7730	4170	5950	5960.44	1.23	0	-63795	6410	6180	5810	5580	5210	6295	5695	71	1780	500	3680	10	1	14118810	840	31.99	5.04	12	1.33	186.00	1180.00	8700	20240221	-31.61	3410	20231204	74.49	8700	-31.61	20240221	3715	60.16	20240206	8700	-31.61	20240221	3410	74.49	20231204	0.13	N	139670	500	70 억		172993	N	N	0	N	00	N
159	20240402	110658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	110	2	1.85	852245320	143365	36.20	5950	6120	5790	7730	4170	5950	5944.58	1.23	0	-49064	6410	6180	5810	5580	5210	6295	5695	71	1780	500	3680	10	1	14118810	856	32.58	5.14	12	1.02	186.00	1180.00	8700	20240221	-30.34	3410	20231204	77.71	8700	-30.34	20240221	3715	63.12	20240206	8700	-30.34	20240221	3410	77.71	20231204	0.13	N	139670	500	70 억		172993	N	N	0	N	00	N
160	20240402	100700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-140	5	-2.35	437428620	74435	18.79	5950	6010	5790	7730	4170	5950	5876.65	1.23	0	-26324	6410	6180	5810	5580	5210	6295	5695	71	1780	500	3680	10	1	14118810	820	31.24	4.92	12	0.53	186.00	1180.00	8700	20240221	-33.22	3410	20231204	70.38	8700	-33.22	20240221	3715	56.39	20240206	8700	-33.22	20240221	3410	70.38	20231204	0.13	N	139670	500	70 억		172993	N	N	0	N	00	N
161	20240402	090659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-10	5	-0.17	98264780	16638	4.20	5950	5960	5850	7730	4170	5950	5906.05	1.23	0	-8839	6410	6180	5810	5580	5210	6295	5695	71	1780	500	3680	10	1	14118810	839	31.94	5.03	12	0.12	186.00	1180.00	8700	20240221	-31.72	3410	20231204	74.19	8700	-31.72	20240221	3715	59.89	20240206	8700	-31.72	20240221	3410	74.19	20231204	0.13	N	139670	500	70 억		172993	N	N	0	N	00	N
162	20240401	160656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	410	2	7.40	2286872240	388843	318.41	5540	6040	5440	7200	3880	5540	5881.10	0.88	0	49059	5846	5692	5606	5452	5366	5650	5410	70	1660	500	3430	10	1	14042476	836	31.99	5.04	12	2.77	186.00	1180.00	8700	20240221	-31.61	3410	20231204	74.49	8700	-31.61	20240221	3715	60.16	20240206	8700	-31.61	20240221	3410	74.49	20231204	0.16	N	139670	500	70 억		123575	N	N	0	N	00	N
163	20240401	150658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	360	2	6.50	2177566960	370383	303.29	5540	6040	5440	7200	3880	5540	5879.23	0.88	0	54771	5846	5692	5606	5452	5366	5650	5410	70	1660	500	3430	10	1	14042476	829	31.72	5.00	12	2.64	186.00	1180.00	8700	20240221	-32.18	3410	20231204	73.02	8700	-32.18	20240221	3715	58.82	20240206	8700	-32.18	20240221	3410	73.02	20231204	0.16	N	139670	500	70 억		123575	N	N	0	N	00	N
164	20240401	140654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	350	2	6.32	1959819820	333453	273.05	5540	6040	5440	7200	3880	5540	5877.35	0.88	0	43840	5846	5692	5606	5452	5366	5650	5410	70	1660	500	3430	10	1	14042476	827	31.67	4.99	12	2.37	186.00	1180.00	8700	20240221	-32.30	3410	20231204	72.73	8700	-32.30	20240221	3715	58.55	20240206	8700	-32.30	20240221	3410	72.73	20231204	0.16	N	139670	500	70 억		123575	N	N	0	N	00	N
165	20240401	130651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	330	2	5.96	1521941180	260072	212.96	5540	5980	5440	7200	3880	5540	5852.00	0.88	0	51124	5846	5692	5606	5452	5366	5650	5410	70	1660	500	3430	10	1	14042476	824	31.56	4.97	12	1.85	186.00	1180.00	8700	20240221	-32.53	3410	20231204	72.14	8700	-32.53	20240221	3715	58.01	20240206	8700	-32.53	20240221	3410	72.14	20231204	0.16	N	139670	500	70 억		123575	N	N	0	N	00	N
166	20240401	120658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	410	2	7.40	1422542890	243269	199.20	5540	5980	5440	7200	3880	5540	5847.61	0.88	0	50896	5846	5692	5606	5452	5366	5650	5410	70	1660	500	3430	10	1	14042476	836	31.99	5.04	12	1.73	186.00	1180.00	8700	20240221	-31.61	3410	20231204	74.49	8700	-31.61	20240221	3715	60.16	20240206	8700	-31.61	20240221	3410	74.49	20231204	0.16	N	139670	500	70 억		123575	N	N	0	N	00	N
167	20240401	110656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	360	2	6.50	1176661480	201796	165.24	5540	5950	5440	7200	3880	5540	5830.95	0.88	0	49674	5846	5692	5606	5452	5366	5650	5410	70	1660	500	3430	10	1	14042476	829	31.72	5.00	12	1.44	186.00	1180.00	8700	20240221	-32.18	3410	20231204	73.02	8700	-32.18	20240221	3715	58.82	20240206	8700	-32.18	20240221	3410	73.02	20231204	0.16	N	139670	500	70 억		123575	N	N	0	N	00	N
168	20240401	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	210	2	3.79	618267620	106898	87.54	5540	5930	5440	7200	3880	5540	5783.72	0.88	0	26552	5846	5692	5606	5452	5366	5650	5410	70	1660	500	3430	10	1	14042476	807	30.91	4.87	12	0.76	186.00	1180.00	8700	20240221	-33.91	3410	20231204	68.62	8700	-33.91	20240221	3715	54.78	20240206	8700	-33.91	20240221	3410	68.62	20231204	0.16	N	139670	500	70 억		123575	N	N	0	N	00	N
169	20240401	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	0	3	0.00	39179910	7116	5.83	5540	5600	5440	7200	3880	5540	5505.88	0.88	0	2548	5846	5692	5606	5452	5366	5650	5410	70	1660	500	3430	10	1	14042476	778	29.78	4.69	12	0.05	186.00	1180.00	8700	20240221	-36.32	3410	20231204	62.46	8700	-36.32	20240221	3715	49.13	20240206	8700	-36.32	20240221	3410	62.46	20231204	0.16	N	139670	500	70 억		123575	N	N	0	N	00	N