KissMeData/322180/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	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-105	5	-2.15	205750690	42616	39.56	4895	5000	4790	6360	3430	4895	4828.02	0.30	0	442	5285	5090	4895	4700	4505	5187	4797	17	1465	100	3320	5	1	16519475	791	-15.02	5.27	12	0.26	-319.00	909.00	13830	20230901	-65.37	4203	20230517	13.97	6290	-23.85	20240119	4545	5.39	20240416	20250	-76.35	20230809	4415	8.49	20231206	0.05	N	322180	100	16 억		48862	N	N	0	N	00	N
3	20240430	151220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-50	5	-1.02	193357660	40031	37.16	4895	5000	4795	6360	3430	4895	4830.20	0.30	0	2977	5285	5090	4895	4700	4505	5187	4797	17	1465	100	3320	5	1	16519475	800	-15.19	5.33	12	0.24	-319.00	909.00	13830	20230901	-64.97	4203	20230517	15.27	6290	-22.97	20240119	4545	6.60	20240416	20250	-76.07	20230809	4415	9.74	20231206	0.05	N	322180	100	16 억		48862	N	N	0	N	00	N
4	20240430	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-55	5	-1.12	156533370	32372	30.05	4895	5000	4795	6360	3430	4895	4835.46	0.30	0	1265	5285	5090	4895	4700	4505	5187	4797	17	1465	100	3320	5	1	16519475	800	-15.17	5.32	12	0.20	-319.00	909.00	13830	20230901	-65.00	4203	20230517	15.16	6290	-23.05	20240119	4545	6.49	20240416	20250	-76.10	20230809	4415	9.63	20231206	0.05	N	322180	100	16 억		48862	N	N	0	N	00	N
5	20240430	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-35	5	-0.72	108771125	22491	20.88	4895	5000	4795	6360	3430	4895	4836.21	0.30	0	1660	5285	5090	4895	4700	4505	5187	4797	17	1465	100	3320	5	1	16519475	803	-15.24	5.35	12	0.14	-319.00	909.00	13830	20230901	-64.86	4203	20230517	15.63	6290	-22.73	20240119	4545	6.93	20240416	20250	-76.00	20230809	4415	10.08	20231206	0.05	N	322180	100	16 억		48862	N	N	0	N	00	N
6	20240430	121219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-65	5	-1.33	101468940	20984	19.48	4895	5000	4795	6360	3430	4895	4835.54	0.30	0	2262	5285	5090	4895	4700	4505	5187	4797	17	1465	100	3320	5	1	16519475	798	-15.14	5.31	12	0.13	-319.00	909.00	13830	20230901	-65.08	4203	20230517	14.92	6290	-23.21	20240119	4545	6.27	20240416	20250	-76.15	20230809	4415	9.40	20231206	0.05	N	322180	100	16 억		48862	N	N	0	N	00	N
7	20240430	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-35	5	-0.72	79774275	16486	15.30	4895	5000	4795	6360	3430	4895	4838.91	0.30	0	1837	5285	5090	4895	4700	4505	5187	4797	17	1465	100	3320	5	1	16519475	803	-15.24	5.35	12	0.10	-319.00	909.00	13830	20230901	-64.86	4203	20230517	15.63	6290	-22.73	20240119	4545	6.93	20240416	20250	-76.00	20230809	4415	10.08	20231206	0.05	N	322180	100	16 억		48862	N	N	0	N	00	N
8	20240430	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	-15	5	-0.31	48182230	9969	9.25	4895	5000	4795	6360	3430	4895	4833.21	0.30	0	1844	5285	5090	4895	4700	4505	5187	4797	17	1465	100	3320	5	1	16519475	806	-15.30	5.37	12	0.06	-319.00	909.00	13830	20230901	-64.71	4203	20230517	16.11	6290	-22.42	20240119	4545	7.37	20240416	20250	-75.90	20230809	4415	10.53	20231206	0.05	N	322180	100	16 억		48862	N	N	0	N	00	N
9	20240430	091225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-95	5	-1.94	12696695	2636	2.45	4895	4895	4800	6360	3430	4895	4816.65	0.30	0	-132	5285	5090	4895	4700	4505	5187	4797	17	1465	100	3320	5	1	16519475	793	-15.05	5.28	12	0.02	-319.00	909.00	13830	20230901	-65.29	4203	20230517	14.20	6290	-23.69	20240119	4545	5.61	20240416	20250	-76.30	20230809	4415	8.72	20231206	0.05	N	322180	100	16 억		48862	N	N	0	N	00	N
10	20240429	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	20	2	0.41	525847575	107726	594.06	4855	5090	4700	6330	3415	4875	4881.34	0.22	0	11651	5058	4966	4888	4796	4718	5012	4842	17	1455	100	3310	5	1	16519475	809	-15.34	5.39	12	0.65	-319.00	909.00	13830	20230901	-64.61	4203	20230517	16.46	6290	-22.18	20240119	4545	7.70	20240416	20250	-75.83	20230809	4415	10.87	20231206	0.05	N	322180	100	16 억		36030	N	N	0	N	00	N
11	20240429	151215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	5	2	0.10	514337200	105373	581.08	4855	5090	4700	6330	3415	4875	4881.11	0.22	0	12238	5058	4966	4888	4796	4718	5012	4842	17	1455	100	3310	5	1	16519475	806	-15.30	5.37	12	0.64	-319.00	909.00	13830	20230901	-64.71	4203	20230517	16.11	6290	-22.42	20240119	4545	7.37	20240416	20250	-75.90	20230809	4415	10.53	20231206	0.05	N	322180	100	16 억		36030	N	N	0	N	00	N
12	20240429	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	20	2	0.41	503538125	103163	568.89	4855	5090	4700	6330	3415	4875	4881.00	0.22	0	12379	5058	4966	4888	4796	4718	5012	4842	17	1455	100	3310	5	1	16519475	809	-15.34	5.39	12	0.62	-319.00	909.00	13830	20230901	-64.61	4203	20230517	16.46	6290	-22.18	20240119	4545	7.70	20240416	20250	-75.83	20230809	4415	10.87	20231206	0.05	N	322180	100	16 억		36030	N	N	0	N	00	N
13	20240429	131213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-125	5	-2.56	194831970	40813	225.06	4855	4890	4700	6330	3415	4875	4773.77	0.22	0	7123	5058	4966	4888	4796	4718	5012	4842	17	1455	100	3310	5	1	16519475	785	-14.89	5.23	12	0.25	-319.00	909.00	13830	20230901	-65.65	4203	20230517	13.01	6290	-24.48	20240119	4545	4.51	20240416	20250	-76.54	20230809	4415	7.59	20231206	0.05	N	322180	100	16 억		36030	N	N	0	N	00	N
14	20240429	121212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-90	5	-1.85	143585785	29988	165.37	4855	4890	4745	6330	3415	4875	4788.11	0.22	0	5441	5058	4966	4888	4796	4718	5012	4842	17	1455	100	3310	5	1	16519475	790	-15.00	5.26	12	0.18	-319.00	909.00	13830	20230901	-65.40	4203	20230517	13.85	6290	-23.93	20240119	4545	5.28	20240416	20250	-76.37	20230809	4415	8.38	20231206	0.05	N	322180	100	16 억		36030	N	N	0	N	00	N
15	20240429	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-60	5	-1.23	102065160	21271	117.30	4855	4890	4750	6330	3415	4875	4798.32	0.22	0	4877	5058	4966	4888	4796	4718	5012	4842	17	1455	100	3310	5	1	16519475	795	-15.09	5.30	12	0.13	-319.00	909.00	13830	20230901	-65.18	4203	20230517	14.56	6290	-23.45	20240119	4545	5.94	20240416	20250	-76.22	20230809	4415	9.06	20231206	0.05	N	322180	100	16 억		36030	N	N	0	N	00	N
16	20240429	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-55	5	-1.13	93800260	19545	107.78	4855	4890	4750	6330	3415	4875	4799.19	0.22	0	5063	5058	4966	4888	4796	4718	5012	4842	17	1455	100	3310	5	1	16519475	796	-15.11	5.30	12	0.12	-319.00	909.00	13830	20230901	-65.15	4203	20230517	14.68	6290	-23.37	20240119	4545	6.05	20240416	20250	-76.20	20230809	4415	9.17	20231206	0.05	N	322180	100	16 억		36030	N	N	0	N	00	N
17	20240429	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	15	2	0.31	566295	116	0.64	4855	4890	4855	6330	3415	4875	4881.85	0.22	0	63	5058	4966	4888	4796	4718	5012	4842	17	1455	100	3310	5	1	16519475	808	-15.33	5.38	12	0.00	-319.00	909.00	13830	20230901	-64.64	4203	20230517	16.35	6290	-22.26	20240119	4545	7.59	20240416	20250	-75.85	20230809	4415	10.76	20231206	0.05	N	322180	100	16 억		36030	N	N	0	N	00	N
18	20240426	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-85	5	-1.71	88618280	18129	91.64	4860	4980	4810	6440	3475	4960	4888.21	0.21	0	785	5033	4996	4938	4901	4843	5015	4920	17	1480	100	3370	5	1	16519475	805	-15.28	5.36	12	0.11	-319.00	909.00	13830	20230901	-64.75	4203	20230517	15.99	6290	-22.50	20240119	4545	7.26	20240416	20250	-75.93	20230809	4415	10.42	20231206	0.05	N	322180	100	16 억		35245	N	N	0	N	00	N
19	20240426	151209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	-85	5	-1.71	85985780	17589	88.91	4860	4980	4810	6440	3475	4960	4888.61	0.21	0	785	5033	4996	4938	4901	4843	5015	4920	17	1480	100	3370	5	1	16519475	805	-15.28	5.36	12	0.11	-319.00	909.00	13830	20230901	-64.75	4203	20230517	15.99	6290	-22.50	20240119	4545	7.26	20240416	20250	-75.93	20230809	4415	10.42	20231206	0.05	N	322180	100	16 억		35245	N	N	0	N	00	N
20	20240426	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	-95	5	-1.92	69794600	14240	71.98	4860	4980	4850	6440	3475	4960	4901.31	0.21	0	1093	5033	4996	4938	4901	4843	5015	4920	17	1480	100	3370	5	1	16519475	804	-15.25	5.35	12	0.09	-319.00	909.00	13830	20230901	-64.82	4203	20230517	15.75	6290	-22.66	20240119	4545	7.04	20240416	20250	-75.98	20230809	4415	10.19	20231206	0.05	N	322180	100	16 억		35245	N	N	0	N	00	N
21	20240426	131208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-40	5	-0.81	52487640	10694	54.06	4860	4980	4850	6440	3475	4960	4908.14	0.21	0	933	5033	4996	4938	4901	4843	5015	4920	17	1480	100	3370	5	1	16519475	813	-15.42	5.41	12	0.06	-319.00	909.00	13830	20230901	-64.43	4203	20230517	17.06	6290	-21.78	20240119	4545	8.25	20240416	20250	-75.70	20230809	4415	11.44	20231206	0.05	N	322180	100	16 억		35245	N	N	0	N	00	N
22	20240426	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-40	5	-0.81	43905660	8949	45.24	4860	4980	4850	6440	3475	4960	4906.21	0.21	0	933	5033	4996	4938	4901	4843	5015	4920	17	1480	100	3370	5	1	16519475	813	-15.42	5.41	12	0.05	-319.00	909.00	13830	20230901	-64.43	4203	20230517	17.06	6290	-21.78	20240119	4545	8.25	20240416	20250	-75.70	20230809	4415	11.44	20231206	0.05	N	322180	100	16 억		35245	N	N	0	N	00	N
23	20240426	111200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-60	5	-1.21	35973960	7331	37.06	4860	4980	4850	6440	3475	4960	4907.10	0.21	0	42	5033	4996	4938	4901	4843	5015	4920	17	1480	100	3370	5	1	16519475	809	-15.36	5.39	12	0.04	-319.00	909.00	13830	20230901	-64.57	4203	20230517	16.58	6290	-22.10	20240119	4545	7.81	20240416	20250	-75.80	20230809	4415	10.99	20231206	0.05	N	322180	100	16 억		35245	N	N	0	N	00	N
24	20240426	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-40	5	-0.81	28666370	5841	29.53	4860	4980	4850	6440	3475	4960	4907.78	0.21	0	-8	5033	4996	4938	4901	4843	5015	4920	17	1480	100	3370	5	1	16519475	813	-15.42	5.41	12	0.04	-319.00	909.00	13830	20230901	-64.43	4203	20230517	17.06	6290	-21.78	20240119	4545	8.25	20240416	20250	-75.70	20230809	4415	11.44	20231206	0.05	N	322180	100	16 억		35245	N	N	0	N	00	N
25	20240426	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	15	2	0.30	5727515	1162	5.87	4860	4980	4860	6440	3475	4960	4929.01	0.21	0	91	5033	4996	4938	4901	4843	5015	4920	17	1480	100	3370	5	1	16519475	822	-15.60	5.47	12	0.01	-319.00	909.00	13830	20230901	-64.03	4203	20230517	18.37	6290	-20.91	20240119	4545	9.46	20240416	20250	-75.43	20230809	4415	12.68	20231206	0.05	N	322180	100	16 억		35245	N	N	0	N	00	N
26	20240425	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	10	2	0.20	97330650	19783	84.06	4940	4975	4880	6430	3465	4950	4919.91	0.24	0	-3695	5160	5055	4915	4810	4670	5107	4862	17	1480	100	3360	5	1	16519475	819	-15.55	5.46	12	0.12	-319.00	909.00	13830	20230901	-64.14	4203	20230517	18.01	6290	-21.14	20240119	4545	9.13	20240416	20250	-75.51	20230809	4415	12.34	20231206	0.05	N	322180	100	16 억		39716	N	N	0	N	00	N
27	20240425	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	-35	5	-0.71	92039075	18716	79.52	4940	4975	4880	6430	3465	4950	4917.67	0.24	0	-3685	5160	5055	4915	4810	4670	5107	4862	17	1480	100	3360	5	1	16519475	812	-15.41	5.41	12	0.11	-319.00	909.00	13830	20230901	-64.46	4203	20230517	16.94	6290	-21.86	20240119	4545	8.14	20240416	20250	-75.73	20230809	4415	11.33	20231206	0.05	N	322180	100	16 억		39716	N	N	0	N	00	N
28	20240425	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	-35	5	-0.71	64003630	13032	55.37	4940	4975	4880	6430	3465	4950	4911.27	0.24	0	-2684	5160	5055	4915	4810	4670	5107	4862	17	1480	100	3360	5	1	16519475	812	-15.41	5.41	12	0.08	-319.00	909.00	13830	20230901	-64.46	4203	20230517	16.94	6290	-21.86	20240119	4545	8.14	20240416	20250	-75.73	20230809	4415	11.33	20231206	0.05	N	322180	100	16 억		39716	N	N	0	N	00	N
29	20240425	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	-35	5	-0.71	50613365	10307	43.79	4940	4975	4880	6430	3465	4950	4910.58	0.24	0	-2291	5160	5055	4915	4810	4670	5107	4862	17	1480	100	3360	5	1	16519475	812	-15.41	5.41	12	0.06	-319.00	909.00	13830	20230901	-64.46	4203	20230517	16.94	6290	-21.86	20240119	4545	8.14	20240416	20250	-75.73	20230809	4415	11.33	20231206	0.05	N	322180	100	16 억		39716	N	N	0	N	00	N
30	20240425	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-50	5	-1.01	42618810	8672	36.85	4940	4975	4880	6430	3465	4950	4914.53	0.24	0	-1417	5160	5055	4915	4810	4670	5107	4862	17	1480	100	3360	5	1	16519475	809	-15.36	5.39	12	0.05	-319.00	909.00	13830	20230901	-64.57	4203	20230517	16.58	6290	-22.10	20240119	4545	7.81	20240416	20250	-75.80	20230809	4415	10.99	20231206	0.05	N	322180	100	16 억		39716	N	N	0	N	00	N
31	20240425	111200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	0	3	0.00	33272240	6778	28.80	4940	4975	4880	6430	3465	4950	4908.86	0.24	0	-545	5160	5055	4915	4810	4670	5107	4862	17	1480	100	3360	5	1	16519475	818	-15.52	5.45	12	0.04	-319.00	909.00	13830	20230901	-64.21	4203	20230517	17.77	6290	-21.30	20240119	4545	8.91	20240416	20250	-75.56	20230809	4415	12.12	20231206	0.05	N	322180	100	16 억		39716	N	N	0	N	00	N
32	20240425	101200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	-35	5	-0.71	26492985	5407	22.97	4940	4970	4880	6430	3465	4950	4899.76	0.24	0	-440	5160	5055	4915	4810	4670	5107	4862	17	1480	100	3360	5	1	16519475	812	-15.41	5.41	12	0.03	-319.00	909.00	13830	20230901	-64.46	4203	20230517	16.94	6290	-21.86	20240119	4545	8.14	20240416	20250	-75.73	20230809	4415	11.33	20231206	0.05	N	322180	100	16 억		39716	N	N	0	N	00	N
33	20240425	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-50	5	-1.01	3837990	783	3.33	4940	4940	4900	6430	3465	4950	4901.65	0.24	0	224	5160	5055	4915	4810	4670	5107	4862	17	1480	100	3360	5	1	16519475	809	-15.36	5.39	12	0.00	-319.00	909.00	13830	20230901	-64.57	4203	20230517	16.58	6290	-22.10	20240119	4545	7.81	20240416	20250	-75.80	20230809	4415	10.99	20231206	0.05	N	322180	100	16 억		39716	N	N	0	N	00	N
34	20240424	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	155	2	3.23	115837310	23535	119.09	4870	5020	4775	6230	3360	4795	4921.92	0.23	0	2093	4948	4871	4833	4756	4718	4852	4737	17	1435	100	3260	5	1	16519475	818	-15.52	5.45	12	0.14	-319.00	909.00	13830	20230901	-64.21	4203	20230517	17.77	6290	-21.30	20240119	4545	8.91	20240416	20250	-75.56	20230809	4415	12.12	20231206	0.06	N	322180	100	16 억		37414	N	N	0	N	00	N
35	20240424	151158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	115	2	2.40	110971980	22549	114.10	4870	5020	4775	6230	3360	4795	4921.37	0.23	0	1925	4948	4871	4833	4756	4718	4852	4737	17	1435	100	3260	5	1	16519475	811	-15.39	5.40	12	0.14	-319.00	909.00	13830	20230901	-64.50	4203	20230517	16.82	6290	-21.94	20240119	4545	8.03	20240416	20250	-75.75	20230809	4415	11.21	20231206	0.06	N	322180	100	16 억		37414	N	N	0	N	00	N
36	20240424	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	165	2	3.44	104937545	21325	107.90	4870	5020	4775	6230	3360	4795	4920.87	0.23	0	1832	4948	4871	4833	4756	4718	4852	4737	17	1435	100	3260	5	1	16519475	819	-15.55	5.46	12	0.13	-319.00	909.00	13830	20230901	-64.14	4203	20230517	18.01	6290	-21.14	20240119	4545	9.13	20240416	20250	-75.51	20230809	4415	12.34	20231206	0.06	N	322180	100	16 억		37414	N	N	0	N	00	N
37	20240424	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	155	2	3.23	101053900	20543	103.95	4870	5020	4775	6230	3360	4795	4919.14	0.23	0	1555	4948	4871	4833	4756	4718	4852	4737	17	1435	100	3260	5	1	16519475	818	-15.52	5.45	12	0.12	-319.00	909.00	13830	20230901	-64.21	4203	20230517	17.77	6290	-21.30	20240119	4545	8.91	20240416	20250	-75.56	20230809	4415	12.12	20231206	0.06	N	322180	100	16 억		37414	N	N	0	N	00	N
38	20240424	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	145	2	3.02	88025955	17913	90.64	4870	5020	4775	6230	3360	4795	4914.08	0.23	0	1465	4948	4871	4833	4756	4718	4852	4737	17	1435	100	3260	5	1	16519475	816	-15.49	5.43	12	0.11	-319.00	909.00	13830	20230901	-64.28	4203	20230517	17.54	6290	-21.46	20240119	4545	8.69	20240416	20250	-75.60	20230809	4415	11.89	20231206	0.06	N	322180	100	16 억		37414	N	N	0	N	00	N
39	20240424	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	90	2	1.88	37596195	7766	39.30	4870	4910	4775	6230	3360	4795	4841.13	0.23	0	1306	4948	4871	4833	4756	4718	4852	4737	17	1435	100	3260	5	1	16519475	807	-15.31	5.37	12	0.05	-319.00	909.00	13830	20230901	-64.68	4203	20230517	16.23	6290	-22.34	20240119	4545	7.48	20240416	20250	-75.88	20230809	4415	10.65	20231206	0.06	N	322180	100	16 억		37414	N	N	0	N	00	N
40	20240424	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	55	2	1.15	27248470	5639	28.53	4870	4910	4775	6230	3360	4795	4832.15	0.23	0	931	4948	4871	4833	4756	4718	4852	4737	17	1435	100	3260	5	1	16519475	801	-15.20	5.34	12	0.03	-319.00	909.00	13830	20230901	-64.93	4203	20230517	15.39	6290	-22.89	20240119	4545	6.71	20240416	20250	-76.05	20230809	4415	9.85	20231206	0.06	N	322180	100	16 억		37414	N	N	0	N	00	N
41	20240424	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	75	2	1.56	5035495	1040	5.26	4870	4870	4795	6230	3360	4795	4841.82	0.23	0	25	4948	4871	4833	4756	4718	4852	4737	17	1435	100	3260	5	1	16519475	804	-15.27	5.36	12	0.01	-319.00	909.00	13830	20230901	-64.79	4203	20230517	15.87	6290	-22.58	20240119	4545	7.15	20240416	20250	-75.95	20230809	4415	10.31	20231206	0.06	N	322180	100	16 억		37414	N	N	0	N	00	N
42	20240423	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-25	5	-0.52	95519770	19751	88.43	4880	4910	4795	6260	3375	4820	4836.20	0.23	0	-22	4960	4890	4770	4700	4580	4925	4735	17	1440	100	3270	5	1	16519475	792	-15.03	5.28	12	0.12	-319.00	909.00	13830	20230901	-65.33	4203	20230517	14.09	6290	-23.77	20240119	4545	5.50	20240416	20250	-76.32	20230809	4415	8.61	20231206	0.06	N	322180	100	16 억		37436	N	N	0	N	00	N
43	20240423	151151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-20	5	-0.41	87242955	18025	80.70	4880	4910	4795	6260	3375	4820	4840.11	0.23	0	-22	4960	4890	4770	4700	4580	4925	4735	17	1440	100	3270	5	1	16519475	793	-15.05	5.28	12	0.11	-319.00	909.00	13830	20230901	-65.29	4203	20230517	14.20	6290	-23.69	20240119	4545	5.61	20240416	20250	-76.30	20230809	4415	8.72	20231206	0.06	N	322180	100	16 억		37436	N	N	0	N	00	N
44	20240423	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	5	2	0.10	67036870	13819	61.87	4880	4910	4795	6260	3375	4820	4851.07	0.23	0	89	4960	4890	4770	4700	4580	4925	4735	17	1440	100	3270	5	1	16519475	797	-15.13	5.31	12	0.08	-319.00	909.00	13830	20230901	-65.11	4203	20230517	14.80	6290	-23.29	20240119	4545	6.16	20240416	20250	-76.17	20230809	4415	9.29	20231206	0.06	N	322180	100	16 억		37436	N	N	0	N	00	N
45	20240423	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	25	2	0.52	66224680	13651	61.12	4880	4910	4795	6260	3375	4820	4851.27	0.23	0	201	4960	4890	4770	4700	4580	4925	4735	17	1440	100	3270	5	1	16519475	800	-15.19	5.33	12	0.08	-319.00	909.00	13830	20230901	-64.97	4203	20230517	15.27	6290	-22.97	20240119	4545	6.60	20240416	20250	-76.07	20230809	4415	9.74	20231206	0.06	N	322180	100	16 억		37436	N	N	0	N	00	N
46	20240423	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	30	2	0.62	39688485	8145	36.47	4880	4910	4850	6260	3375	4820	4872.74	0.23	0	-368	4960	4890	4770	4700	4580	4925	4735	17	1440	100	3270	5	1	16519475	801	-15.20	5.34	12	0.05	-319.00	909.00	13830	20230901	-64.93	4203	20230517	15.39	6290	-22.89	20240119	4545	6.71	20240416	20250	-76.05	20230809	4415	9.85	20231206	0.06	N	322180	100	16 억		37436	N	N	0	N	00	N
47	20240423	111149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	70	2	1.45	29123965	5968	26.72	4880	4910	4850	6260	3375	4820	4880.02	0.23	0	-287	4960	4890	4770	4700	4580	4925	4735	17	1440	100	3270	5	1	16519475	808	-15.33	5.38	12	0.04	-319.00	909.00	13830	20230901	-64.64	4203	20230517	16.35	6290	-22.26	20240119	4545	7.59	20240416	20250	-75.85	20230809	4415	10.76	20231206	0.06	N	322180	100	16 억		37436	N	N	0	N	00	N
48	20240423	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	75	2	1.56	22274925	4562	20.43	4880	4910	4850	6260	3375	4820	4882.71	0.23	0	-284	4960	4890	4770	4700	4580	4925	4735	17	1440	100	3270	5	1	16519475	809	-15.34	5.39	12	0.03	-319.00	909.00	13830	20230901	-64.61	4203	20230517	16.46	6290	-22.18	20240119	4545	7.70	20240416	20250	-75.83	20230809	4415	10.87	20231206	0.06	N	322180	100	16 억		37436	N	N	0	N	00	N
49	20240423	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	60	2	1.24	3146980	646	2.89	4880	4880	4850	6260	3375	4820	4871.49	0.23	0	469	4960	4890	4770	4700	4580	4925	4735	17	1440	100	3270	5	1	16519475	806	-15.30	5.37	12	0.00	-319.00	909.00	13830	20230901	-64.71	4203	20230517	16.11	6290	-22.42	20240119	4545	7.37	20240416	20250	-75.90	20230809	4415	10.53	20231206	0.06	N	322180	100	16 억		37436	N	N	0	N	00	N
50	20240422	161144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	75	2	1.58	105478250	22335	49.02	4690	4840	4650	6160	3325	4745	4722.40	0.22	0	1280	5048	4896	4738	4586	4428	4972	4662	17	1415	100	3220	5	1	16519475	796	-15.11	5.30	12	0.14	-319.00	909.00	13830	20230901	-65.15	4203	20230517	14.68	6290	-23.37	20240119	4545	6.05	20240416	20250	-76.20	20230809	4415	9.17	20231206	0.06	N	322180	100	16 억		36158	N	N	0	N	00	N
51	20240422	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	35	2	0.74	100010750	21197	46.52	4690	4840	4650	6160	3325	4745	4718.16	0.22	0	1384	5048	4896	4738	4586	4428	4972	4662	17	1415	100	3220	5	1	16519475	790	-14.98	5.26	12	0.13	-319.00	909.00	13830	20230901	-65.44	4203	20230517	13.73	6290	-24.01	20240119	4545	5.17	20240416	20250	-76.40	20230809	4415	8.27	20231206	0.06	N	322180	100	16 억		36158	N	N	0	N	00	N
52	20240422	141143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	0	3	0.00	91822795	19478	42.75	4690	4840	4650	6160	3325	4745	4714.18	0.22	0	176	5048	4896	4738	4586	4428	4972	4662	17	1415	100	3220	5	1	16519475	784	-14.87	5.22	12	0.12	-319.00	909.00	13830	20230901	-65.69	4203	20230517	12.90	6290	-24.56	20240119	4545	4.40	20240416	20250	-76.57	20230809	4415	7.47	20231206	0.06	N	322180	100	16 억		36158	N	N	0	N	00	N
53	20240422	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	40	2	0.84	83953335	17822	39.12	4690	4840	4650	6160	3325	4745	4710.66	0.22	0	176	5048	4896	4738	4586	4428	4972	4662	17	1415	100	3220	5	1	16519475	790	-15.00	5.26	12	0.11	-319.00	909.00	13830	20230901	-65.40	4203	20230517	13.85	6290	-23.93	20240119	4545	5.28	20240416	20250	-76.37	20230809	4415	8.38	20231206	0.06	N	322180	100	16 억		36158	N	N	0	N	00	N
54	20240422	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	45	2	0.95	80985415	17202	37.76	4690	4840	4650	6160	3325	4745	4707.91	0.22	0	182	5048	4896	4738	4586	4428	4972	4662	17	1415	100	3220	5	1	16519475	791	-15.02	5.27	12	0.10	-319.00	909.00	13830	20230901	-65.37	4203	20230517	13.97	6290	-23.85	20240119	4545	5.39	20240416	20250	-76.35	20230809	4415	8.49	20231206	0.06	N	322180	100	16 억		36158	N	N	0	N	00	N
55	20240422	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	20	2	0.42	65840540	14038	30.81	4690	4785	4650	6160	3325	4745	4690.17	0.22	0	868	5048	4896	4738	4586	4428	4972	4662	17	1415	100	3220	5	1	16519475	787	-14.94	5.24	12	0.08	-319.00	909.00	13830	20230901	-65.55	4203	20230517	13.37	6290	-24.24	20240119	4545	4.84	20240416	20250	-76.47	20230809	4415	7.93	20231206	0.06	N	322180	100	16 억		36158	N	N	0	N	00	N
56	20240422	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-10	5	-0.21	54362625	11619	25.50	4690	4735	4650	6160	3325	4745	4678.77	0.22	0	2120	5048	4896	4738	4586	4428	4972	4662	17	1415	100	3220	5	1	16519475	782	-14.84	5.21	12	0.07	-319.00	909.00	13830	20230901	-65.76	4203	20230517	12.66	6290	-24.72	20240119	4545	4.18	20240416	20250	-76.62	20230809	4415	7.25	20231206	0.06	N	322180	100	16 억		36158	N	N	0	N	00	N
57	20240422	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-30	5	-0.63	22138215	4743	10.41	4690	4715	4650	6160	3325	4745	4667.56	0.22	0	1558	5048	4896	4738	4586	4428	4972	4662	17	1415	100	3220	5	1	16519475	779	-14.78	5.19	12	0.03	-319.00	909.00	13830	20230901	-65.91	4203	20230517	12.18	6290	-25.04	20240119	4545	3.74	20240416	20250	-76.72	20230809	4415	6.80	20231206	0.06	N	322180	100	16 억		36158	N	N	0	N	00	N
58	20240419	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	5	2	0.11	213260580	45556	199.00	4720	4890	4580	6160	3320	4740	4681.28	0.24	0	-2452	4860	4800	4735	4675	4610	4830	4705	17	1420	100	3220	5	1	16519475	784	-14.87	5.22	12	0.28	-319.00	909.00	13830	20230901	-65.69	4203	20230517	12.90	6290	-24.56	20240119	4545	4.40	20240416	20250	-76.57	20230809	4415	7.47	20231206	0.06	N	322180	100	16 억		38899	N	N	0	N	00	N
59	20240419	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	5	2	0.11	209080735	44675	195.16	4720	4890	4580	6160	3320	4740	4680.04	0.24	0	-2339	4860	4800	4735	4675	4610	4830	4705	17	1420	100	3220	5	1	16519475	784	-14.87	5.22	12	0.27	-319.00	909.00	13830	20230901	-65.69	4203	20230517	12.90	6290	-24.56	20240119	4545	4.40	20240416	20250	-76.57	20230809	4415	7.47	20231206	0.06	N	322180	100	16 억		38899	N	N	0	N	00	N
60	20240419	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-55	5	-1.16	196478275	42008	183.51	4720	4890	4580	6160	3320	4740	4677.16	0.24	0	-2949	4860	4800	4735	4675	4610	4830	4705	17	1420	100	3220	5	1	16519475	774	-14.69	5.15	12	0.25	-319.00	909.00	13830	20230901	-66.12	4203	20230517	11.47	6290	-25.52	20240119	4545	3.08	20240416	20250	-76.86	20230809	4415	6.12	20231206	0.06	N	322180	100	16 억		38899	N	N	0	N	00	N
61	20240419	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-80	5	-1.69	187240950	40026	174.85	4720	4890	4580	6160	3320	4740	4677.98	0.24	0	-3306	4860	4800	4735	4675	4610	4830	4705	17	1420	100	3220	5	1	16519475	770	-14.61	5.13	12	0.24	-319.00	909.00	13830	20230901	-66.31	4203	20230517	10.87	6290	-25.91	20240119	4545	2.53	20240416	20250	-76.99	20230809	4415	5.55	20231206	0.06	N	322180	100	16 억		38899	N	N	0	N	00	N
62	20240419	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	-135	5	-2.85	179516160	38361	167.57	4720	4890	4580	6160	3320	4740	4679.65	0.24	0	-3999	4860	4800	4735	4675	4610	4830	4705	17	1420	100	3220	5	1	16519475	761	-14.44	5.07	12	0.23	-319.00	909.00	13830	20230901	-66.70	4203	20230517	9.56	6290	-26.79	20240119	4545	1.32	20240416	20250	-77.26	20230809	4415	4.30	20231206	0.06	N	322180	100	16 억		38899	N	N	0	N	00	N
63	20240419	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-65	5	-1.37	139007400	29544	129.06	4720	4890	4600	6160	3320	4740	4705.10	0.24	0	-5415	4860	4800	4735	4675	4610	4830	4705	17	1420	100	3220	5	1	16519475	772	-14.66	5.14	12	0.18	-319.00	909.00	13830	20230901	-66.20	4203	20230517	11.23	6290	-25.68	20240119	4545	2.86	20240416	20250	-76.91	20230809	4415	5.89	20231206	0.06	N	322180	100	16 억		38899	N	N	0	N	00	N
64	20240419	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-10	5	-0.21	50561905	10636	46.46	4720	4890	4705	6160	3320	4740	4753.85	0.24	0	-1066	4860	4800	4735	4675	4610	4830	4705	17	1420	100	3220	5	1	16519475	781	-14.83	5.20	12	0.06	-319.00	909.00	13830	20230901	-65.80	4203	20230517	12.54	6290	-24.80	20240119	4545	4.07	20240416	20250	-76.64	20230809	4415	7.13	20231206	0.06	N	322180	100	16 억		38899	N	N	0	N	00	N
65	20240419	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	0	3	0.00	25760125	5404	23.61	4720	4890	4720	6160	3320	4740	4766.86	0.24	0	-665	4860	4800	4735	4675	4610	4830	4705	17	1420	100	3220	5	1	16519475	783	-14.86	5.21	12	0.03	-319.00	909.00	13830	20230901	-65.73	4203	20230517	12.78	6290	-24.64	20240119	4545	4.29	20240416	20250	-76.59	20230809	4415	7.36	20231206	0.06	N	322180	100	16 억		38899	N	N	0	N	00	N
66	20240418	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	65	2	1.39	106453560	22533	65.11	4675	4795	4670	6070	3275	4675	4724.35	0.23	0	1701	4958	4816	4708	4566	4458	4762	4512	17	1395	100	3170	5	1	16519475	783	-14.86	5.21	12	0.14	-319.00	909.00	13830	20230901	-65.73	4203	20230517	12.78	6290	-24.64	20240119	4545	4.29	20240416	20250	-76.59	20230809	4415	7.36	20231206	0.06	N	322180	100	16 억		37198	N	N	0	N	00	N
67	20240418	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	65	2	1.39	98812705	20921	60.45	4675	4795	4670	6070	3275	4675	4723.16	0.23	0	1703	4958	4816	4708	4566	4458	4762	4512	17	1395	100	3170	5	1	16519475	783	-14.86	5.21	12	0.13	-319.00	909.00	13830	20230901	-65.73	4203	20230517	12.78	6290	-24.64	20240119	4545	4.29	20240416	20250	-76.59	20230809	4415	7.36	20231206	0.06	N	322180	100	16 억		37198	N	N	0	N	00	N
68	20240418	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	90	2	1.93	62038755	13089	37.82	4675	4795	4675	6070	3275	4675	4739.81	0.23	0	1498	4958	4816	4708	4566	4458	4762	4512	17	1395	100	3170	5	1	16519475	787	-14.94	5.24	12	0.08	-319.00	909.00	13830	20230901	-65.55	4203	20230517	13.37	6290	-24.24	20240119	4545	4.84	20240416	20250	-76.47	20230809	4415	7.93	20231206	0.06	N	322180	100	16 억		37198	N	N	0	N	00	N
69	20240418	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	65	2	1.39	32674205	6894	19.92	4675	4795	4675	6070	3275	4675	4739.61	0.23	0	426	4958	4816	4708	4566	4458	4762	4512	17	1395	100	3170	5	1	16519475	783	-14.86	5.21	12	0.04	-319.00	909.00	13830	20230901	-65.73	4203	20230517	12.78	6290	-24.64	20240119	4545	4.29	20240416	20250	-76.59	20230809	4415	7.36	20231206	0.06	N	322180	100	16 억		37198	N	N	0	N	00	N
70	20240418	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	40	2	0.86	27812025	5863	16.94	4675	4795	4675	6070	3275	4675	4743.77	0.23	0	66	4958	4816	4708	4566	4458	4762	4512	17	1395	100	3170	5	1	16519475	779	-14.78	5.19	12	0.04	-319.00	909.00	13830	20230901	-65.91	4203	20230517	12.18	6290	-25.04	20240119	4545	3.74	20240416	20250	-76.72	20230809	4415	6.80	20231206	0.06	N	322180	100	16 억		37198	N	N	0	N	00	N
71	20240418	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	35	2	0.75	25095130	5286	15.27	4675	4795	4675	6070	3275	4675	4747.61	0.23	0	-335	4958	4816	4708	4566	4458	4762	4512	17	1395	100	3170	5	1	16519475	778	-14.76	5.18	12	0.03	-319.00	909.00	13830	20230901	-65.94	4203	20230517	12.06	6290	-25.12	20240119	4545	3.63	20240416	20250	-76.74	20230809	4415	6.68	20231206	0.06	N	322180	100	16 억		37198	N	N	0	N	00	N
72	20240418	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	70	2	1.50	19755760	4151	12.00	4675	4795	4675	6070	3275	4675	4759.48	0.23	0	-317	4958	4816	4708	4566	4458	4762	4512	17	1395	100	3170	5	1	16519475	784	-14.87	5.22	12	0.03	-319.00	909.00	13830	20230901	-65.69	4203	20230517	12.90	6290	-24.56	20240119	4545	4.40	20240416	20250	-76.57	20230809	4415	7.47	20231206	0.06	N	322180	100	16 억		37198	N	N	0	N	00	N
73	20240418	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	100	2	2.14	7210950	1508	4.36	4675	4795	4675	6070	3275	4675	4782.51	0.23	0	-262	4958	4816	4708	4566	4458	4762	4512	17	1395	100	3170	5	1	16519475	789	-14.97	5.25	12	0.01	-319.00	909.00	13830	20230901	-65.47	4203	20230517	13.61	6290	-24.09	20240119	4545	5.06	20240416	20250	-76.42	20230809	4415	8.15	20231206	0.06	N	322180	100	16 억		37198	N	N	0	N	00	N
74	20240417	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-5	5	-0.11	161927640	34511	58.59	4680	4850	4600	6080	3280	4680	4692.06	0.25	0	-4293	4943	4811	4678	4546	4413	4745	4480	17	1400	100	3180	5	1	16519475	772	-14.66	5.14	12	0.21	-319.00	909.00	13830	20230901	-66.20	4203	20230517	11.23	6290	-25.68	20240119	4545	2.86	20240416	20250	-76.91	20230809	4415	5.89	20231206	0.06	N	322180	100	16 억		41546	N	N	0	N	00	N
75	20240417	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-25	5	-0.53	158974765	33879	57.51	4680	4850	4600	6080	3280	4680	4692.43	0.25	0	-4176	4943	4811	4678	4546	4413	4745	4480	17	1400	100	3180	5	1	16519475	769	-14.59	5.12	12	0.21	-319.00	909.00	13830	20230901	-66.34	4203	20230517	10.75	6290	-25.99	20240119	4545	2.42	20240416	20250	-77.01	20230809	4415	5.44	20231206	0.06	N	322180	100	16 억		41546	N	N	0	N	00	N
76	20240417	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-20	5	-0.43	109847095	23343	39.63	4680	4850	4600	6080	3280	4680	4705.78	0.25	0	-2966	4943	4811	4678	4546	4413	4745	4480	17	1400	100	3180	5	1	16519475	770	-14.61	5.13	12	0.14	-319.00	909.00	13830	20230901	-66.31	4203	20230517	10.87	6290	-25.91	20240119	4545	2.53	20240416	20250	-76.99	20230809	4415	5.55	20231206	0.06	N	322180	100	16 억		41546	N	N	0	N	00	N
77	20240417	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	-40	5	-0.85	105348435	22374	37.98	4680	4850	4600	6080	3280	4680	4708.52	0.25	0	-3091	4943	4811	4678	4546	4413	4745	4480	17	1400	100	3180	5	1	16519475	767	-14.55	5.10	12	0.14	-319.00	909.00	13830	20230901	-66.45	4203	20230517	10.40	6290	-26.23	20240119	4545	2.09	20240416	20250	-77.09	20230809	4415	5.10	20231206	0.06	N	322180	100	16 억		41546	N	N	0	N	00	N
78	20240417	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-20	5	-0.43	99612840	21141	35.89	4680	4850	4600	6080	3280	4680	4711.83	0.25	0	-2807	4943	4811	4678	4546	4413	4745	4480	17	1400	100	3180	5	1	16519475	770	-14.61	5.13	12	0.13	-319.00	909.00	13830	20230901	-66.31	4203	20230517	10.87	6290	-25.91	20240119	4545	2.53	20240416	20250	-76.99	20230809	4415	5.55	20231206	0.06	N	322180	100	16 억		41546	N	N	0	N	00	N
79	20240417	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	0	3	0.00	93309005	19789	33.59	4680	4850	4600	6080	3280	4680	4715.20	0.25	0	-2385	4943	4811	4678	4546	4413	4745	4480	17	1400	100	3180	5	1	16519475	773	-14.67	5.15	12	0.12	-319.00	909.00	13830	20230901	-66.16	4203	20230517	11.35	6290	-25.60	20240119	4545	2.97	20240416	20250	-76.89	20230809	4415	6.00	20231206	0.06	N	322180	100	16 억		41546	N	N	0	N	00	N
80	20240417	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	40	2	0.85	83714695	17739	30.11	4680	4850	4600	6080	3280	4680	4719.25	0.25	0	-1707	4943	4811	4678	4546	4413	4745	4480	17	1400	100	3180	5	1	16519475	780	-14.80	5.19	12	0.11	-319.00	909.00	13830	20230901	-65.87	4203	20230517	12.30	6290	-24.96	20240119	4545	3.85	20240416	20250	-76.69	20230809	4415	6.91	20231206	0.06	N	322180	100	16 억		41546	N	N	0	N	00	N
81	20240417	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	100	2	2.14	1191120	250	0.42	4680	4790	4680	6080	3280	4680	4764.48	0.25	0	-177	4943	4811	4678	4546	4413	4745	4480	17	1400	100	3180	5	1	16519475	790	-14.98	5.26	12	0.00	-319.00	909.00	13830	20230901	-65.44	4203	20230517	13.73	6290	-24.01	20240119	4545	5.17	20240416	20250	-76.40	20230809	4415	8.27	20231206	0.06	N	322180	100	16 억		41546	N	N	0	N	00	N
82	20240416	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-180	5	-3.70	274136405	58886	77.23	4800	4810	4545	6310	3405	4860	4655.29	0.23	0	2754	5216	5037	4891	4712	4566	4965	4640	17	1450	100	3300	5	1	16519475	773	-14.67	5.15	12	0.36	-319.00	909.00	13830	20230901	-66.16	4203	20230517	11.35	6290	-25.60	20240119	4545	2.97	20240416	20250	-76.89	20230809	4415	6.00	20231206	0.06	N	322180	100	16 억		38780	N	N	0	N	00	N
83	20240416	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-180	5	-3.70	264291185	56782	74.47	4800	4810	4545	6310	3405	4860	4654.49	0.23	0	2846	5216	5037	4891	4712	4566	4965	4640	17	1450	100	3300	5	1	16519475	773	-14.67	5.15	12	0.34	-319.00	909.00	13830	20230901	-66.16	4203	20230517	11.35	6290	-25.60	20240119	4545	2.97	20240416	20250	-76.89	20230809	4415	6.00	20231206	0.06	N	322180	100	16 억		38780	N	N	0	N	00	N
84	20240416	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-240	5	-4.94	251975250	54138	71.00	4800	4810	4545	6310	3405	4860	4654.31	0.23	0	2946	5216	5037	4891	4712	4566	4965	4640	17	1450	100	3300	5	1	16519475	763	-14.48	5.08	12	0.33	-319.00	909.00	13830	20230901	-66.59	4203	20230517	9.92	6290	-26.55	20240119	4545	1.65	20240416	20250	-77.19	20230809	4415	4.64	20231206	0.06	N	322180	100	16 억		38780	N	N	0	N	00	N
85	20240416	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	-220	5	-4.53	230549665	49515	64.94	4800	4810	4545	6310	3405	4860	4656.16	0.23	0	3029	5216	5037	4891	4712	4566	4965	4640	17	1450	100	3300	5	1	16519475	767	-14.55	5.10	12	0.30	-319.00	909.00	13830	20230901	-66.45	4203	20230517	10.40	6290	-26.23	20240119	4545	2.09	20240416	20250	-77.09	20230809	4415	5.10	20231206	0.06	N	322180	100	16 억		38780	N	N	0	N	00	N
86	20240416	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-230	5	-4.73	213185300	45780	60.04	4800	4810	4545	6310	3405	4860	4656.73	0.23	0	4940	5216	5037	4891	4712	4566	4965	4640	17	1450	100	3300	5	1	16519475	765	-14.51	5.09	12	0.28	-319.00	909.00	13830	20230901	-66.52	4203	20230517	10.16	6290	-26.39	20240119	4545	1.87	20240416	20250	-77.14	20230809	4415	4.87	20231206	0.06	N	322180	100	16 억		38780	N	N	0	N	00	N
87	20240416	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-240	5	-4.94	104400280	22029	28.89	4800	4810	4620	6310	3405	4860	4739.22	0.23	0	-2439	5216	5037	4891	4712	4566	4965	4640	17	1450	100	3300	5	1	16519475	763	-14.48	5.08	12	0.13	-319.00	909.00	13830	20230901	-66.59	4203	20230517	9.92	6290	-26.55	20240119	4580	0.87	20240103	20250	-77.19	20230809	4415	4.64	20231206	0.06	N	322180	100	16 억		38780	N	N	0	N	00	N
88	20240416	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-90	5	-1.85	37241385	7791	10.22	4800	4810	4760	6310	3405	4860	4780.05	0.23	0	-152	5216	5037	4891	4712	4566	4965	4640	17	1450	100	3300	5	1	16519475	788	-14.95	5.25	12	0.05	-319.00	909.00	13830	20230901	-65.51	4203	20230517	13.49	6290	-24.17	20240119	4580	4.15	20240103	20250	-76.44	20230809	4415	8.04	20231206	0.06	N	322180	100	16 억		38780	N	N	0	N	00	N
89	20240416	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-85	5	-1.75	9263095	1941	2.55	4800	4810	4760	6310	3405	4860	4772.33	0.23	0	395	5216	5037	4891	4712	4566	4965	4640	17	1450	100	3300	5	1	16519475	789	-14.97	5.25	12	0.01	-319.00	909.00	13830	20230901	-65.47	4203	20230517	13.61	6290	-24.09	20240119	4580	4.26	20240103	20250	-76.42	20230809	4415	8.15	20231206	0.06	N	322180	100	16 억		38780	N	N	0	N	00	N
90	20240415	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-160	5	-3.19	366271875	76231	280.58	5070	5070	4745	6520	3520	5020	4804.55	0.30	0	-11219	5153	5086	5003	4936	4853	5045	4895	17	1500	100	3410	5	1	16519475	803	-15.24	5.35	12	0.46	-319.00	909.00	13830	20230901	-64.86	4203	20230517	15.63	6290	-22.73	20240119	4580	6.11	20240103	20250	-76.00	20230809	4415	10.08	20231206	0.06	N	322180	100	16 억		50005	N	N	0	N	00	N
91	20240415	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-180	5	-3.59	357253460	74373	273.74	5070	5070	4745	6520	3520	5020	4803.54	0.30	0	-10886	5153	5086	5003	4936	4853	5045	4895	17	1500	100	3410	5	1	16519475	800	-15.17	5.32	12	0.45	-319.00	909.00	13830	20230901	-65.00	4203	20230517	15.16	6290	-23.05	20240119	4580	5.68	20240103	20250	-76.10	20230809	4415	9.63	20231206	0.06	N	322180	100	16 억		50005	N	N	0	N	00	N
92	20240415	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-220	5	-4.38	334987270	69738	256.68	5070	5070	4745	6520	3520	5020	4803.51	0.30	0	-12080	5153	5086	5003	4936	4853	5045	4895	17	1500	100	3410	5	1	16519475	793	-15.05	5.28	12	0.42	-319.00	909.00	13830	20230901	-65.29	4203	20230517	14.20	6290	-23.69	20240119	4580	4.80	20240103	20250	-76.30	20230809	4415	8.72	20231206	0.06	N	322180	100	16 억		50005	N	N	0	N	00	N
93	20240415	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-200	5	-3.98	309297290	64392	237.01	5070	5070	4745	6520	3520	5020	4803.35	0.30	0	-11848	5153	5086	5003	4936	4853	5045	4895	17	1500	100	3410	5	1	16519475	796	-15.11	5.30	12	0.39	-319.00	909.00	13830	20230901	-65.15	4203	20230517	14.68	6290	-23.37	20240119	4580	5.24	20240103	20250	-76.20	20230809	4415	9.17	20231206	0.06	N	322180	100	16 억		50005	N	N	0	N	00	N
94	20240415	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	-240	5	-4.78	290659355	60503	222.69	5070	5070	4745	6520	3520	5020	4804.05	0.30	0	-12129	5153	5086	5003	4936	4853	5045	4895	17	1500	100	3410	5	1	16519475	790	-14.98	5.26	12	0.37	-319.00	909.00	13830	20230901	-65.44	4203	20230517	13.73	6290	-24.01	20240119	4580	4.37	20240103	20250	-76.40	20230809	4415	8.27	20231206	0.06	N	322180	100	16 억		50005	N	N	0	N	00	N
95	20240415	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-265	5	-5.28	250004945	51967	191.27	5070	5070	4745	6520	3520	5020	4810.84	0.30	0	-9550	5153	5086	5003	4936	4853	5045	4895	17	1500	100	3410	5	1	16519475	786	-14.91	5.23	12	0.31	-319.00	909.00	13830	20230901	-65.62	4203	20230517	13.13	6290	-24.40	20240119	4580	3.82	20240103	20250	-76.52	20230809	4415	7.70	20231206	0.06	N	322180	100	16 억		50005	N	N	0	N	00	N
96	20240415	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-205	5	-4.08	163372535	33757	124.25	5070	5070	4750	6520	3520	5020	4839.66	0.30	0	-2720	5153	5086	5003	4936	4853	5045	4895	17	1500	100	3410	5	1	16519475	795	-15.09	5.30	12	0.20	-319.00	909.00	13830	20230901	-65.18	4203	20230517	14.56	6290	-23.45	20240119	4580	5.13	20240103	20250	-76.22	20230809	4415	9.06	20231206	0.06	N	322180	100	16 억		50005	N	N	0	N	00	N
97	20240415	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-150	5	-2.99	34792395	7091	26.10	5070	5070	4870	6520	3520	5020	4906.56	0.30	0	-1344	5153	5086	5003	4936	4853	5045	4895	17	1500	100	3410	5	1	16519475	804	-15.27	5.36	12	0.04	-319.00	909.00	13830	20230901	-64.79	4203	20230517	15.87	6290	-22.58	20240119	4580	6.33	20240103	20250	-75.95	20230809	4415	10.31	20231206	0.06	N	322180	100	16 억		50005	N	N	0	N	00	N
98	20240412	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	10	2	0.20	135619680	27151	68.65	5070	5070	4920	6510	3510	5010	4995.02	0.34	0	-5301	5163	5086	5003	4926	4843	5045	4885	17	1500	100	3400	10	1	16519475	829	-15.74	5.52	12	0.16	-319.00	909.00	13830	20230901	-63.70	4203	20230517	19.44	6290	-20.19	20240119	4580	9.61	20240103	20250	-75.21	20230809	4415	13.70	20231206	0.06	N	322180	100	16 억		55644	N	N	0	N	00	N
99	20240412	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	10	2	0.20	130529430	26137	66.08	5070	5070	4920	6510	3510	5010	4994.05	0.34	0	-5023	5163	5086	5003	4926	4843	5045	4885	17	1500	100	3400	10	1	16519475	829	-15.74	5.52	12	0.16	-319.00	909.00	13830	20230901	-63.70	4203	20230517	19.44	6290	-20.19	20240119	4580	9.61	20240103	20250	-75.21	20230809	4415	13.70	20231206	0.06	N	322180	100	16 억		55644	N	N	0	N	00	N
100	20240412	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	10	2	0.20	101062235	20232	51.15	5070	5070	4920	6510	3510	5010	4995.17	0.34	0	-4782	5163	5086	5003	4926	4843	5045	4885	17	1500	100	3400	10	1	16519475	829	-15.74	5.52	12	0.12	-319.00	909.00	13830	20230901	-63.70	4203	20230517	19.44	6290	-20.19	20240119	4580	9.61	20240103	20250	-75.21	20230809	4415	13.70	20231206	0.06	N	322180	100	16 억		55644	N	N	0	N	00	N
101	20240412	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	0	3	0.00	91803720	18380	46.47	5070	5070	4920	6510	3510	5010	4994.76	0.34	0	-4937	5163	5086	5003	4926	4843	5045	4885	17	1500	100	3400	10	1	16519475	828	-15.71	5.51	12	0.11	-319.00	909.00	13830	20230901	-63.77	4203	20230517	19.20	6290	-20.35	20240119	4580	9.39	20240103	20250	-75.26	20230809	4415	13.48	20231206	0.06	N	322180	100	16 억		55644	N	N	0	N	00	N
102	20240412	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-30	5	-0.60	71119960	14248	36.02	5070	5070	4920	6510	3510	5010	4991.57	0.34	0	-4232	5163	5086	5003	4926	4843	5045	4885	17	1500	100	3400	5	1	16519475	823	-15.61	5.48	12	0.09	-319.00	909.00	13830	20230901	-63.99	4203	20230517	18.49	6290	-20.83	20240119	4580	8.73	20240103	20250	-75.41	20230809	4415	12.80	20231206	0.06	N	322180	100	16 억		55644	N	N	0	N	00	N
103	20240412	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-15	5	-0.30	47667980	9541	24.12	5070	5070	4920	6510	3510	5010	4996.12	0.34	0	-3339	5163	5086	5003	4926	4843	5045	4885	17	1500	100	3400	5	1	16519475	825	-15.66	5.50	12	0.06	-319.00	909.00	13830	20230901	-63.88	4203	20230517	18.84	6290	-20.59	20240119	4580	9.06	20240103	20250	-75.33	20230809	4415	13.14	20231206	0.06	N	322180	100	16 억		55644	N	N	0	N	00	N
104	20240412	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	10	2	0.20	40249585	8059	20.38	5070	5070	4920	6510	3510	5010	4994.36	0.34	0	-2303	5163	5086	5003	4926	4843	5045	4885	17	1500	100	3400	10	1	16519475	829	-15.74	5.52	12	0.05	-319.00	909.00	13830	20230901	-63.70	4203	20230517	19.44	6290	-20.19	20240119	4580	9.61	20240103	20250	-75.21	20230809	4415	13.70	20231206	0.06	N	322180	100	16 억		55644	N	N	0	N	00	N
105	20240412	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-80	5	-1.60	17882395	3579	9.05	5070	5070	4920	6510	3510	5010	4996.48	0.34	0	-1061	5163	5086	5003	4926	4843	5045	4885	17	1500	100	3400	5	1	16519475	814	-15.45	5.42	12	0.02	-319.00	909.00	13830	20230901	-64.35	4203	20230517	17.30	6290	-21.62	20240119	4580	7.64	20240103	20250	-75.65	20230809	4415	11.66	20231206	0.06	N	322180	100	16 억		55644	N	N	0	N	00	N
106	20240411	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-50	5	-0.99	197090695	39501	56.99	5080	5080	4920	6570	3550	5060	4989.51	0.31	0	4096	5240	5150	5050	4960	4860	5100	4910	17	1510	100	3440	10	1	16519475	828	-15.71	5.51	12	0.24	-319.00	909.00	13830	20230901	-63.77	4203	20230517	19.20	6290	-20.35	20240119	4580	9.39	20240103	20250	-75.26	20230809	4415	13.48	20231206	0.06	N	322180	100	16 억		50518	N	N	0	N	00	N
107	20240411	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-60	5	-1.19	192944815	38672	55.79	5080	5080	4920	6570	3550	5060	4989.26	0.31	0	4128	5240	5150	5050	4960	4860	5100	4910	17	1510	100	3440	10	1	16519475	826	-15.67	5.50	12	0.23	-319.00	909.00	13830	20230901	-63.85	4203	20230517	18.96	6290	-20.51	20240119	4580	9.17	20240103	20250	-75.31	20230809	4415	13.25	20231206	0.06	N	322180	100	16 억		50518	N	N	0	N	00	N
108	20240411	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-70	5	-1.38	170431195	34169	49.30	5080	5080	4920	6570	3550	5060	4987.89	0.31	0	2528	5240	5150	5050	4960	4860	5100	4910	17	1510	100	3440	5	1	16519475	824	-15.64	5.49	12	0.21	-319.00	909.00	13830	20230901	-63.92	4203	20230517	18.72	6290	-20.67	20240119	4580	8.95	20240103	20250	-75.36	20230809	4415	13.02	20231206	0.06	N	322180	100	16 억		50518	N	N	0	N	00	N
109	20240411	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-30	5	-0.59	108410355	21769	31.41	5080	5080	4920	6570	3550	5060	4980.03	0.31	0	-373	5240	5150	5050	4960	4860	5100	4910	17	1510	100	3440	10	1	16519475	831	-15.77	5.53	12	0.13	-319.00	909.00	13830	20230901	-63.63	4203	20230517	19.68	6290	-20.03	20240119	4580	9.83	20240103	20250	-75.16	20230809	4415	13.93	20231206	0.06	N	322180	100	16 억		50518	N	N	0	N	00	N
110	20240411	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-20	5	-0.40	97084185	19510	28.15	5080	5080	4920	6570	3550	5060	4976.12	0.31	0	-373	5240	5150	5050	4960	4860	5100	4910	17	1510	100	3440	10	1	16519475	833	-15.80	5.54	12	0.12	-319.00	909.00	13830	20230901	-63.56	4203	20230517	19.91	6290	-19.87	20240119	4580	10.04	20240103	20250	-75.11	20230809	4415	14.16	20231206	0.06	N	322180	100	16 억		50518	N	N	0	N	00	N
111	20240411	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-10	5	-0.20	93954845	18889	27.25	5080	5080	4920	6570	3550	5060	4974.05	0.31	0	34	5240	5150	5050	4960	4860	5100	4910	17	1510	100	3440	10	1	16519475	834	-15.83	5.56	12	0.11	-319.00	909.00	13830	20230901	-63.49	4203	20230517	20.15	6290	-19.71	20240119	4580	10.26	20240103	20250	-75.06	20230809	4415	14.38	20231206	0.06	N	322180	100	16 억		50518	N	N	0	N	00	N
112	20240411	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-40	5	-0.79	87875535	17678	25.50	5080	5080	4920	6570	3550	5060	4970.90	0.31	0	-114	5240	5150	5050	4960	4860	5100	4910	17	1510	100	3440	10	1	16519475	829	-15.74	5.52	12	0.11	-319.00	909.00	13830	20230901	-63.70	4203	20230517	19.44	6290	-20.19	20240119	4580	9.61	20240103	20250	-75.21	20230809	4415	13.70	20231206	0.06	N	322180	100	16 억		50518	N	N	0	N	00	N
113	20240411	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-90	5	-1.78	11491435	2296	3.31	5080	5080	4970	6570	3550	5060	5004.98	0.31	0	-1535	5240	5150	5050	4960	4860	5100	4910	17	1510	100	3440	5	1	16519475	821	-15.58	5.47	12	0.01	-319.00	909.00	13830	20230901	-64.06	4203	20230517	18.25	6290	-20.99	20240119	4580	8.52	20240103	20250	-75.46	20230809	4415	12.57	20231206	0.06	N	322180	100	16 억		50518	N	N	0	N	00	N
114	20240409	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-70	5	-1.36	349123005	69171	159.77	5090	5140	4950	6660	3600	5130	5047.24	0.31	0	77	5370	5250	5150	5030	4930	5200	4980	17	1530	100	3480	10	1	16519475	836	-15.86	5.57	12	0.42	-319.00	909.00	13830	20230901	-63.41	4203	20230517	20.39	6290	-19.55	20240119	4580	10.48	20240103	20250	-75.01	20230809	4415	14.61	20231206	0.06	N	322180	100	16 억		50757	N	N	0	N	00	N
115	20240409	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-90	5	-1.75	338772045	67121	155.04	5090	5140	4950	6660	3600	5130	5047.18	0.31	0	1063	5370	5250	5150	5030	4930	5200	4980	17	1530	100	3480	10	1	16519475	833	-15.80	5.54	12	0.41	-319.00	909.00	13830	20230901	-63.56	4203	20230517	19.91	6290	-19.87	20240119	4580	10.04	20240103	20250	-75.11	20230809	4415	14.16	20231206	0.06	N	322180	100	16 억		50757	N	N	0	N	00	N
116	20240409	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-90	5	-1.75	239989470	47382	109.44	5090	5140	5020	6660	3600	5130	5064.99	0.31	0	1879	5370	5250	5150	5030	4930	5200	4980	17	1530	100	3480	10	1	16519475	833	-15.80	5.54	12	0.29	-319.00	909.00	13830	20230901	-63.56	4203	20230517	19.91	6290	-19.87	20240119	4580	10.04	20240103	20250	-75.11	20230809	4415	14.16	20231206	0.06	N	322180	100	16 억		50757	N	N	0	N	00	N
117	20240409	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-90	5	-1.75	195747440	38595	89.15	5090	5140	5040	6660	3600	5130	5071.83	0.31	0	1780	5370	5250	5150	5030	4930	5200	4980	17	1530	100	3480	10	1	16519475	833	-15.80	5.54	12	0.23	-319.00	909.00	13830	20230901	-63.56	4203	20230517	19.91	6290	-19.87	20240119	4580	10.04	20240103	20250	-75.11	20230809	4415	14.16	20231206	0.06	N	322180	100	16 억		50757	N	N	0	N	00	N
118	20240409	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-60	5	-1.17	148334690	29214	67.48	5090	5140	5050	6660	3600	5130	5077.52	0.31	0	1686	5370	5250	5150	5030	4930	5200	4980	17	1530	100	3480	10	1	16519475	838	-15.89	5.58	12	0.18	-319.00	909.00	13830	20230901	-63.34	4203	20230517	20.63	6290	-19.40	20240119	4580	10.70	20240103	20250	-74.96	20230809	4415	14.84	20231206	0.06	N	322180	100	16 억		50757	N	N	0	N	00	N
119	20240409	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-40	5	-0.78	98709900	19438	44.90	5090	5140	5050	6660	3600	5130	5078.19	0.31	0	3272	5370	5250	5150	5030	4930	5200	4980	17	1530	100	3480	10	1	16519475	841	-15.96	5.60	12	0.12	-319.00	909.00	13830	20230901	-63.20	4203	20230517	21.10	6290	-19.08	20240119	4580	11.14	20240103	20250	-74.86	20230809	4415	15.29	20231206	0.06	N	322180	100	16 억		50757	N	N	0	N	00	N
120	20240409	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-40	5	-0.78	35213060	6895	15.93	5090	5140	5090	6660	3600	5130	5107.04	0.31	0	-3	5370	5250	5150	5030	4930	5200	4980	17	1530	100	3480	10	1	16519475	841	-15.96	5.60	12	0.04	-319.00	909.00	13830	20230901	-63.20	4203	20230517	21.10	6290	-19.08	20240119	4580	11.14	20240103	20250	-74.86	20230809	4415	15.29	20231206	0.06	N	322180	100	16 억		50757	N	N	0	N	00	N
121	20240409	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-40	5	-0.78	8461420	1658	3.83	5090	5110	5090	6660	3600	5130	5103.39	0.31	0	883	5370	5250	5150	5030	4930	5200	4980	17	1530	100	3480	10	1	16519475	841	-15.96	5.60	12	0.01	-319.00	909.00	13830	20230901	-63.20	4203	20230517	21.10	6290	-19.08	20240119	4580	11.14	20240103	20250	-74.86	20230809	4415	15.29	20231206	0.06	N	322180	100	16 억		50757	N	N	0	N	00	N
122	20240408	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-50	5	-0.97	221017870	43224	62.01	5230	5270	5050	6730	3630	5180	5113.31	0.32	0	-2570	5413	5296	5223	5106	5033	5260	5070	17	1550	100	3520	10	1	16519475	847	-16.08	5.64	12	0.26	-319.00	909.00	13830	20230901	-62.91	4203	20230517	22.06	6290	-18.44	20240119	4580	12.01	20240103	20250	-74.67	20230809	4415	16.19	20231206	0.06	N	322180	100	16 억		53327	N	N	0	N	00	N
123	20240408	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-70	5	-1.35	214016510	41856	60.05	5230	5270	5050	6730	3630	5180	5113.16	0.32	0	-2492	5413	5296	5223	5106	5033	5260	5070	17	1550	100	3520	10	1	16519475	844	-16.02	5.62	12	0.25	-319.00	909.00	13830	20230901	-63.05	4203	20230517	21.58	6290	-18.76	20240119	4580	11.57	20240103	20250	-74.77	20230809	4415	15.74	20231206	0.06	N	322180	100	16 억		53327	N	N	0	N	00	N
124	20240408	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-70	5	-1.35	200304500	39176	56.20	5230	5270	5050	6730	3630	5180	5112.94	0.32	0	-2492	5413	5296	5223	5106	5033	5260	5070	17	1550	100	3520	10	1	16519475	844	-16.02	5.62	12	0.24	-319.00	909.00	13830	20230901	-63.05	4203	20230517	21.58	6290	-18.76	20240119	4580	11.57	20240103	20250	-74.77	20230809	4415	15.74	20231206	0.06	N	322180	100	16 억		53327	N	N	0	N	00	N
125	20240408	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-30	5	-0.58	185042420	36197	51.93	5230	5270	5050	6730	3630	5180	5112.09	0.32	0	-2882	5413	5296	5223	5106	5033	5260	5070	17	1550	100	3520	10	1	16519475	851	-16.14	5.67	12	0.22	-319.00	909.00	13830	20230901	-62.76	4203	20230517	22.53	6290	-18.12	20240119	4580	12.45	20240103	20250	-74.57	20230809	4415	16.65	20231206	0.06	N	322180	100	16 억		53327	N	N	0	N	00	N
126	20240408	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	0	3	0.00	168605500	32995	47.34	5230	5270	5050	6730	3630	5180	5110.03	0.32	0	-2196	5413	5296	5223	5106	5033	5260	5070	17	1550	100	3520	10	1	16519475	856	-16.24	5.70	12	0.20	-319.00	909.00	13830	20230901	-62.55	4203	20230517	23.25	6290	-17.65	20240119	4580	13.10	20240103	20250	-74.42	20230809	4415	17.33	20231206	0.06	N	322180	100	16 억		53327	N	N	0	N	00	N
127	20240408	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-30	5	-0.58	151214860	29629	42.51	5230	5270	5050	6730	3630	5180	5103.61	0.32	0	-1064	5413	5296	5223	5106	5033	5260	5070	17	1550	100	3520	10	1	16519475	851	-16.14	5.67	12	0.18	-319.00	909.00	13830	20230901	-62.76	4203	20230517	22.53	6290	-18.12	20240119	4580	12.45	20240103	20250	-74.57	20230809	4415	16.65	20231206	0.06	N	322180	100	16 억		53327	N	N	0	N	00	N
128	20240408	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-80	5	-1.54	123245810	24160	34.66	5230	5270	5050	6730	3630	5180	5101.23	0.32	0	-1255	5413	5296	5223	5106	5033	5260	5070	17	1550	100	3520	10	1	16519475	842	-15.99	5.61	12	0.15	-319.00	909.00	13830	20230901	-63.12	4203	20230517	21.34	6290	-18.92	20240119	4580	11.35	20240103	20250	-74.81	20230809	4415	15.52	20231206	0.06	N	322180	100	16 억		53327	N	N	0	N	00	N
129	20240408	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-40	5	-0.77	12743610	2459	3.53	5230	5270	5130	6730	3630	5180	5182.44	0.32	0	-1146	5413	5296	5223	5106	5033	5260	5070	17	1550	100	3520	10	1	16519475	849	-16.11	5.65	12	0.01	-319.00	909.00	13830	20230901	-62.83	4203	20230517	22.29	6290	-18.28	20240119	4580	12.23	20240103	20250	-74.62	20230809	4415	16.42	20231206	0.06	N	322180	100	16 억		53327	N	N	0	N	00	N
130	20240405	160958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-140	5	-2.63	362677420	69543	105.11	5260	5340	5150	6910	3730	5320	5214.72	0.31	0	1678	5473	5396	5343	5266	5213	5435	5305	17	1590	100	3610	10	1	16519475	856	-16.24	5.70	12	0.42	-319.00	909.00	13830	20230901	-62.55	4203	20230517	23.25	6290	-17.65	20240119	4580	13.10	20240103	20250	-74.42	20230809	4415	17.33	20231206	0.06	N	322180	100	16 억		51509	N	N	0	N	00	N
131	20240405	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-140	5	-2.63	351671460	67415	101.90	5260	5340	5150	6910	3730	5320	5216.05	0.31	0	2233	5473	5396	5343	5266	5213	5435	5305	17	1590	100	3610	10	1	16519475	856	-16.24	5.70	12	0.41	-319.00	909.00	13830	20230901	-62.55	4203	20230517	23.25	6290	-17.65	20240119	4580	13.10	20240103	20250	-74.42	20230809	4415	17.33	20231206	0.06	N	322180	100	16 억		51509	N	N	0	N	00	N
132	20240405	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-140	5	-2.63	286170960	54745	82.75	5260	5340	5180	6910	3730	5320	5226.83	0.31	0	2630	5473	5396	5343	5266	5213	5435	5305	17	1590	100	3610	10	1	16519475	856	-16.24	5.70	12	0.33	-319.00	909.00	13830	20230901	-62.55	4203	20230517	23.25	6290	-17.65	20240119	4580	13.10	20240103	20250	-74.42	20230809	4415	17.33	20231206	0.06	N	322180	100	16 억		51509	N	N	0	N	00	N
133	20240405	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-110	5	-2.07	250163370	47815	72.27	5260	5340	5180	6910	3730	5320	5231.35	0.31	0	2630	5473	5396	5343	5266	5213	5435	5305	17	1590	100	3610	10	1	16519475	861	-16.33	5.73	12	0.29	-319.00	909.00	13830	20230901	-62.33	4203	20230517	23.96	6290	-17.17	20240119	4580	13.76	20240103	20250	-74.27	20230809	4415	18.01	20231206	0.06	N	322180	100	16 억		51509	N	N	0	N	00	N
134	20240405	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-100	5	-1.88	172143340	32810	49.59	5260	5340	5220	6910	3730	5320	5246.00	0.31	0	842	5473	5396	5343	5266	5213	5435	5305	17	1590	100	3610	10	1	16519475	862	-16.36	5.74	12	0.20	-319.00	909.00	13830	20230901	-62.26	4203	20230517	24.20	6290	-17.01	20240119	4580	13.97	20240103	20250	-74.22	20230809	4415	18.23	20231206	0.06	N	322180	100	16 억		51509	N	N	0	N	00	N
135	20240405	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-70	5	-1.32	143723960	27386	41.39	5260	5340	5220	6910	3730	5320	5247.28	0.31	0	880	5473	5396	5343	5266	5213	5435	5305	17	1590	100	3610	10	1	16519475	867	-16.46	5.78	12	0.17	-319.00	909.00	13830	20230901	-62.04	4203	20230517	24.91	6290	-16.53	20240119	4580	14.63	20240103	20250	-74.07	20230809	4415	18.91	20231206	0.06	N	322180	100	16 억		51509	N	N	0	N	00	N
136	20240405	100832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-40	5	-0.75	81180210	15473	23.39	5260	5300	5220	6910	3730	5320	5245.12	0.31	0	2971	5473	5396	5343	5266	5213	5435	5305	17	1590	100	3610	10	1	16519475	872	-16.55	5.81	12	0.09	-319.00	909.00	13830	20230901	-61.82	4203	20230517	25.62	6290	-16.06	20240119	4580	15.28	20240103	20250	-73.93	20230809	4415	19.59	20231206	0.06	N	322180	100	16 억		51509	N	N	0	N	00	N
137	20240405	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-70	5	-1.32	37114550	7063	10.68	5260	5300	5220	6910	3730	5320	5251.89	0.31	0	77	5473	5396	5343	5266	5213	5435	5305	17	1590	100	3610	10	1	16519475	867	-16.46	5.78	12	0.04	-319.00	909.00	13830	20230901	-62.04	4203	20230517	24.91	6290	-16.53	20240119	4580	14.63	20240103	20250	-74.07	20230809	4415	18.91	20231206	0.06	N	322180	100	16 억		51509	N	N	0	N	00	N
138	20240404	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-40	5	-0.75	350333520	65850	115.32	5310	5420	5290	6960	3760	5360	5320.18	0.30	0	1343	5493	5426	5363	5296	5233	5395	5265	17	1600	100	3640	10	1	16519475	879	-16.68	5.85	12	0.40	-319.00	909.00	13830	20230901	-61.53	4203	20230517	26.58	6290	-15.42	20240119	4580	16.16	20240103	20250	-73.73	20230809	4415	20.50	20231206	0.06	N	322180	100	16 억		50166	N	N	0	N	00	N
139	20240404	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-50	5	-0.93	343336370	64533	113.02	5310	5420	5290	6960	3760	5360	5320.32	0.30	0	1508	5493	5426	5363	5296	5233	5395	5265	17	1600	100	3640	10	1	16519475	877	-16.65	5.84	12	0.39	-319.00	909.00	13830	20230901	-61.61	4203	20230517	26.34	6290	-15.58	20240119	4580	15.94	20240103	20250	-73.78	20230809	4415	20.27	20231206	0.06	N	322180	100	16 억		50166	N	N	0	N	00	N
140	20240404	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-40	5	-0.75	310840930	58397	102.27	5310	5420	5290	6960	3760	5360	5322.89	0.30	0	3608	5493	5426	5363	5296	5233	5395	5265	17	1600	100	3640	10	1	16519475	879	-16.68	5.85	12	0.35	-319.00	909.00	13830	20230901	-61.53	4203	20230517	26.58	6290	-15.42	20240119	4580	16.16	20240103	20250	-73.73	20230809	4415	20.50	20231206	0.06	N	322180	100	16 억		50166	N	N	0	N	00	N
141	20240404	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-10	5	-0.19	305128580	57324	100.39	5310	5420	5290	6960	3760	5360	5322.88	0.30	0	3311	5493	5426	5363	5296	5233	5395	5265	17	1600	100	3640	10	1	16519475	884	-16.77	5.89	12	0.35	-319.00	909.00	13830	20230901	-61.32	4203	20230517	27.29	6290	-14.94	20240119	4580	16.81	20240103	20250	-73.58	20230809	4415	21.18	20231206	0.06	N	322180	100	16 억		50166	N	N	0	N	00	N
142	20240404	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-50	5	-0.93	284122500	53370	93.47	5310	5420	5290	6960	3760	5360	5323.64	0.30	0	5692	5493	5426	5363	5296	5233	5395	5265	17	1600	100	3640	10	1	16519475	877	-16.65	5.84	12	0.32	-319.00	909.00	13830	20230901	-61.61	4203	20230517	26.34	6290	-15.58	20240119	4580	15.94	20240103	20250	-73.78	20230809	4415	20.27	20231206	0.06	N	322180	100	16 억		50166	N	N	0	N	00	N
143	20240404	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	0	3	0.00	261071580	49030	85.87	5310	5420	5290	6960	3760	5360	5324.73	0.30	0	6140	5493	5426	5363	5296	5233	5395	5265	17	1600	100	3640	10	1	16519475	885	-16.80	5.90	12	0.30	-319.00	909.00	13830	20230901	-61.24	4203	20230517	27.53	6290	-14.79	20240119	4580	17.03	20240103	20250	-73.53	20230809	4415	21.40	20231206	0.06	N	322180	100	16 억		50166	N	N	0	N	00	N
144	20240404	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-40	5	-0.75	188884700	35543	62.25	5310	5420	5290	6960	3760	5360	5314.26	0.30	0	2482	5493	5426	5363	5296	5233	5395	5265	17	1600	100	3640	10	1	16519475	879	-16.68	5.85	12	0.22	-319.00	909.00	13830	20230901	-61.53	4203	20230517	26.58	6290	-15.42	20240119	4580	16.16	20240103	20250	-73.73	20230809	4415	20.50	20231206	0.06	N	322180	100	16 억		50166	N	N	0	N	00	N
145	20240404	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-10	5	-0.19	21850040	4094	7.17	5310	5420	5310	6960	3760	5360	5337.09	0.30	0	2479	5493	5426	5363	5296	5233	5395	5265	17	1600	100	3640	10	1	16519475	884	-16.77	5.89	12	0.02	-319.00	909.00	13830	20230901	-61.32	4203	20230517	27.29	6290	-14.94	20240119	4580	16.81	20240103	20250	-73.58	20230809	4415	21.18	20231206	0.06	N	322180	100	16 억		50166	N	N	0	N	00	N
146	20240403	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	-160	5	-2.90	302604110	56709	45.99	5430	5430	5300	7170	3870	5520	5336.09	0.36	0	-9715	5740	5630	5520	5410	5300	5575	5355	17	1650	100	3750	10	1	16519475	885	-16.80	5.90	12	0.34	-319.00	909.00	13830	20230901	-61.24	4203	20230517	27.53	6290	-14.79	20240119	4580	17.03	20240103	20250	-73.53	20230809	4415	21.40	20231206	0.06	N	322180	100	16 억		59877	N	N	0	N	00	N
147	20240403	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-180	5	-3.26	287410950	53870	43.69	5430	5430	5300	7170	3870	5520	5335.27	0.36	0	-8645	5740	5630	5520	5410	5300	5575	5355	17	1650	100	3750	10	1	16519475	882	-16.74	5.87	12	0.33	-319.00	909.00	13830	20230901	-61.39	4203	20230517	27.05	6290	-15.10	20240119	4580	16.59	20240103	20250	-73.63	20230809	4415	20.95	20231206	0.06	N	322180	100	16 억		59877	N	N	0	N	00	N
148	20240403	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-170	5	-3.08	265970400	49844	40.43	5430	5430	5300	7170	3870	5520	5336.06	0.36	0	-7748	5740	5630	5520	5410	5300	5575	5355	17	1650	100	3750	10	1	16519475	884	-16.77	5.89	12	0.30	-319.00	909.00	13830	20230901	-61.32	4203	20230517	27.29	6290	-14.94	20240119	4580	16.81	20240103	20250	-73.58	20230809	4415	21.18	20231206	0.06	N	322180	100	16 억		59877	N	N	0	N	00	N
149	20240403	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-190	5	-3.44	260469180	48812	39.59	5430	5430	5300	7170	3870	5520	5336.17	0.36	0	-7653	5740	5630	5520	5410	5300	5575	5355	17	1650	100	3750	10	1	16519475	880	-16.71	5.86	12	0.30	-319.00	909.00	13830	20230901	-61.46	4203	20230517	26.81	6290	-15.26	20240119	4580	16.38	20240103	20250	-73.68	20230809	4415	20.72	20231206	0.06	N	322180	100	16 억		59877	N	N	0	N	00	N
150	20240403	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-200	5	-3.62	241018410	45150	36.62	5430	5430	5300	7170	3870	5520	5338.17	0.36	0	-7653	5740	5630	5520	5410	5300	5575	5355	17	1650	100	3750	10	1	16519475	879	-16.68	5.85	12	0.27	-319.00	909.00	13830	20230901	-61.53	4203	20230517	26.58	6290	-15.42	20240119	4580	16.16	20240103	20250	-73.73	20230809	4415	20.50	20231206	0.06	N	322180	100	16 억		59877	N	N	0	N	00	N
151	20240403	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-210	5	-3.80	203237260	38035	30.85	5430	5430	5300	7170	3870	5520	5343.43	0.36	0	-7706	5740	5630	5520	5410	5300	5575	5355	17	1650	100	3750	10	1	16519475	877	-16.65	5.84	12	0.23	-319.00	909.00	13830	20230901	-61.61	4203	20230517	26.34	6290	-15.58	20240119	4580	15.94	20240103	20250	-73.78	20230809	4415	20.27	20231206	0.06	N	322180	100	16 억		59877	N	N	0	N	00	N
152	20240403	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-190	5	-3.44	149429480	27926	22.65	5430	5430	5300	7170	3870	5520	5350.91	0.36	0	-8315	5740	5630	5520	5410	5300	5575	5355	17	1650	100	3750	10	1	16519475	880	-16.71	5.86	12	0.17	-319.00	909.00	13830	20230901	-61.46	4203	20230517	26.81	6290	-15.26	20240119	4580	16.38	20240103	20250	-73.68	20230809	4415	20.72	20231206	0.06	N	322180	100	16 억		59877	N	N	0	N	00	N
153	20240403	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-200	5	-3.62	55715240	10370	8.41	5430	5430	5320	7170	3870	5520	5372.73	0.36	0	-4997	5740	5630	5520	5410	5300	5575	5355	17	1650	100	3750	10	1	16519475	879	-16.68	5.85	12	0.06	-319.00	909.00	13830	20230901	-61.53	4203	20230517	26.58	6290	-15.42	20240119	4580	16.16	20240103	20250	-73.73	20230809	4415	20.50	20231206	0.06	N	322180	100	16 억		59877	N	N	0	N	00	N
154	20240402	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-50	5	-0.90	676850630	122871	71.13	5600	5630	5410	7240	3900	5570	5508.41	0.53	0	-26809	5810	5690	5510	5390	5210	5750	5450	17	1670	100	3780	10	1	16519475	912	-17.30	6.07	12	0.74	-319.00	909.00	13830	20230901	-60.09	4203	20230517	31.33	6290	-12.24	20240119	4580	20.52	20240103	20250	-72.74	20230809	4415	25.03	20231206	0.06	N	322180	100	16 억		87886	N	N	0	N	00	N
155	20240402	150925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-130	5	-2.33	655597180	118981	68.88	5600	5630	5410	7240	3900	5570	5509.89	0.53	0	-26655	5810	5690	5510	5390	5210	5750	5450	17	1670	100	3780	10	1	16519475	899	-17.05	5.98	12	0.72	-319.00	909.00	13830	20230901	-60.67	4203	20230517	29.43	6290	-13.51	20240119	4580	18.78	20240103	20250	-73.14	20230809	4415	23.22	20231206	0.06	N	322180	100	16 억		87886	N	N	0	N	00	N
156	20240402	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-130	5	-2.33	576632170	104508	60.50	5600	5630	5410	7240	3900	5570	5517.38	0.53	0	-27337	5810	5690	5510	5390	5210	5750	5450	17	1670	100	3780	10	1	16519475	899	-17.05	5.98	12	0.63	-319.00	909.00	13830	20230901	-60.67	4203	20230517	29.43	6290	-13.51	20240119	4580	18.78	20240103	20250	-73.14	20230809	4415	23.22	20231206	0.06	N	322180	100	16 억		87886	N	N	0	N	00	N
157	20240402	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-110	5	-1.97	549665830	99551	57.63	5600	5630	5410	7240	3900	5570	5521.24	0.53	0	-25301	5810	5690	5510	5390	5210	5750	5450	17	1670	100	3780	10	1	16519475	902	-17.12	6.01	12	0.60	-319.00	909.00	13830	20230901	-60.52	4203	20230517	29.91	6290	-13.20	20240119	4580	19.21	20240103	20250	-73.04	20230809	4415	23.67	20231206	0.06	N	322180	100	16 억		87886	N	N	0	N	00	N
158	20240402	120913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-110	5	-1.97	489630950	88509	51.24	5600	5630	5460	7240	3900	5570	5531.81	0.53	0	-22524	5810	5690	5510	5390	5210	5750	5450	17	1670	100	3780	10	1	16519475	902	-17.12	6.01	12	0.54	-319.00	909.00	13830	20230901	-60.52	4203	20230517	29.91	6290	-13.20	20240119	4580	19.21	20240103	20250	-73.04	20230809	4415	23.67	20231206	0.06	N	322180	100	16 억		87886	N	N	0	N	00	N
159	20240402	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-60	5	-1.08	410015550	73982	42.83	5600	5630	5480	7240	3900	5570	5541.94	0.53	0	-20587	5810	5690	5510	5390	5210	5750	5450	17	1670	100	3780	10	1	16519475	910	-17.27	6.06	12	0.45	-319.00	909.00	13830	20230901	-60.16	4203	20230517	31.10	6290	-12.40	20240119	4580	20.31	20240103	20250	-72.79	20230809	4415	24.80	20231206	0.06	N	322180	100	16 억		87886	N	N	0	N	00	N
160	20240402	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-20	5	-0.36	310297940	55878	32.35	5600	5630	5490	7240	3900	5570	5553.01	0.53	0	-17820	5810	5690	5510	5390	5210	5750	5450	17	1670	100	3780	10	1	16519475	917	-17.40	6.11	12	0.34	-319.00	909.00	13830	20230901	-59.87	4203	20230517	32.05	6290	-11.76	20240119	4580	21.18	20240103	20250	-72.59	20230809	4415	25.71	20231206	0.06	N	322180	100	16 억		87886	N	N	0	N	00	N
161	20240402	090915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-30	5	-0.54	98826020	17710	10.25	5600	5630	5530	7240	3900	5570	5580.49	0.53	0	-7830	5810	5690	5510	5390	5210	5750	5450	17	1670	100	3780	10	1	16519475	915	-17.37	6.09	12	0.11	-319.00	909.00	13830	20230901	-59.94	4203	20230517	31.81	6290	-11.92	20240119	4580	20.96	20240103	20250	-72.64	20230809	4415	25.48	20231206	0.06	N	322180	100	16 억		87886	N	N	0	N	00	N
162	20240401	160915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	170	2	3.15	949935490	171984	158.55	5490	5630	5330	7020	3780	5400	5523.15	0.36	0	30256	5686	5542	5456	5312	5226	5500	5270	17	1620	100	3670	10	1	16519475	920	-17.46	6.13	12	1.04	-319.00	909.00	13830	20230901	-59.73	4203	20230517	32.52	6290	-11.45	20240119	4580	21.62	20240103	20250	-72.49	20230809	4415	26.16	20231206	0.07	N	322180	100	16 억		58985	N	N	0	N	00	N
163	20240401	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	150	2	2.78	902181940	163398	150.64	5490	5630	5330	7020	3780	5400	5521.40	0.36	0	30767	5686	5542	5456	5312	5226	5500	5270	17	1620	100	3670	10	1	16519475	917	-17.40	6.11	12	0.99	-319.00	909.00	13830	20230901	-59.87	4203	20230517	32.05	6290	-11.76	20240119	4580	21.18	20240103	20250	-72.59	20230809	4415	25.71	20231206	0.07	N	322180	100	16 억		58985	N	N	0	N	00	N
164	20240401	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	170	2	3.15	831527370	150642	138.88	5490	5630	5330	7020	3780	5400	5519.91	0.36	0	28786	5686	5542	5456	5312	5226	5500	5270	17	1620	100	3670	10	1	16519475	920	-17.46	6.13	12	0.91	-319.00	909.00	13830	20230901	-59.73	4203	20230517	32.52	6290	-11.45	20240119	4580	21.62	20240103	20250	-72.49	20230809	4415	26.16	20231206	0.07	N	322180	100	16 억		58985	N	N	0	N	00	N
165	20240401	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	130	2	2.41	555114860	101101	93.21	5490	5570	5330	7020	3780	5400	5490.72	0.36	0	26912	5686	5542	5456	5312	5226	5500	5270	17	1620	100	3670	10	1	16519475	914	-17.34	6.08	12	0.61	-319.00	909.00	13830	20230901	-60.01	4203	20230517	31.57	6290	-12.08	20240119	4580	20.74	20240103	20250	-72.69	20230809	4415	25.25	20231206	0.07	N	322180	100	16 억		58985	N	N	0	N	00	N
166	20240401	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	130	2	2.41	500003950	91127	84.01	5490	5570	5330	7020	3780	5400	5486.92	0.36	0	25660	5686	5542	5456	5312	5226	5500	5270	17	1620	100	3670	10	1	16519475	914	-17.34	6.08	12	0.55	-319.00	909.00	13830	20230901	-60.01	4203	20230517	31.57	6290	-12.08	20240119	4580	20.74	20240103	20250	-72.69	20230809	4415	25.25	20231206	0.07	N	322180	100	16 억		58985	N	N	0	N	00	N
167	20240401	110914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	110	2	2.04	451389090	82341	75.91	5490	5570	5330	7020	3780	5400	5481.97	0.36	0	26434	5686	5542	5456	5312	5226	5500	5270	17	1620	100	3670	10	1	16519475	910	-17.27	6.06	12	0.50	-319.00	909.00	13830	20230901	-60.16	4203	20230517	31.10	6290	-12.40	20240119	4580	20.31	20240103	20250	-72.79	20230809	4415	24.80	20231206	0.07	N	322180	100	16 억		58985	N	N	0	N	00	N
168	20240401	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	120	2	2.22	253597400	46494	42.86	5490	5520	5330	7020	3780	5400	5454.44	0.36	0	14203	5686	5542	5456	5312	5226	5500	5270	17	1620	100	3670	10	1	16519475	912	-17.30	6.07	12	0.28	-319.00	909.00	13830	20230901	-60.09	4203	20230517	31.33	6290	-12.24	20240119	4580	20.52	20240103	20250	-72.74	20230809	4415	25.03	20231206	0.07	N	322180	100	16 억		58985	N	N	0	N	00	N
169	20240401	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	30	2	0.56	29492390	5404	4.98	5490	5490	5410	7020	3780	5400	5457.79	0.36	0	-449	5686	5542	5456	5312	5226	5500	5270	17	1620	100	3670	10	1	16519475	897	-17.02	5.97	12	0.03	-319.00	909.00	13830	20230901	-60.74	4203	20230517	29.19	6290	-13.67	20240119	4580	18.56	20240103	20250	-73.19	20230809	4415	22.99	20231206	0.07	N	322180	100	16 억		58985	N	N	0	N	00	N