KissMeData/045340/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	160518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	40	2	0.76	308173950	59154	82.66	5240	5310	5140	6810	3670	5240	5209.66	1.95	0	11144	5480	5360	5190	5070	4900	5420	5130	43	1570	500	3660	10	1	8558040	452	11.95	2.07	12	0.69	442.00	2553.00	6520	20240402	-19.02	3790	20231020	39.31	6520	-19.02	20240402	4320	22.22	20240201	6520	-19.02	20240402	3790	39.31	20231020	1.22	N	045340	500	42 억		167203	N	N	0	N	00	N
3	20240430	150524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-70	5	-1.34	290435330	55760	77.92	5240	5310	5140	6810	3670	5240	5208.64	1.95	0	11608	5480	5360	5190	5070	4900	5420	5130	43	1570	500	3660	10	1	8558040	442	11.70	2.03	12	0.65	442.00	2553.00	6520	20240402	-20.71	3790	20231020	36.41	6520	-20.71	20240402	4320	19.68	20240201	6520	-20.71	20240402	3790	36.41	20231020	1.22	N	045340	500	42 억		167203	N	N	0	N	00	N
4	20240430	140524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-40	5	-0.76	261667440	50222	70.18	5240	5310	5140	6810	3670	5240	5210.19	1.95	0	11570	5480	5360	5190	5070	4900	5420	5130	43	1570	500	3660	10	1	8558040	445	11.76	2.04	12	0.59	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.22	N	045340	500	42 억		167203	N	N	0	N	00	N
5	20240430	130523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-60	5	-1.15	221907580	42511	59.40	5240	5310	5150	6810	3670	5240	5219.98	1.95	0	11099	5480	5360	5190	5070	4900	5420	5130	43	1570	500	3660	10	1	8558040	443	11.72	2.03	12	0.50	442.00	2553.00	6520	20240402	-20.55	3790	20231020	36.68	6520	-20.55	20240402	4320	19.91	20240201	6520	-20.55	20240402	3790	36.68	20231020	1.22	N	045340	500	42 억		167203	N	N	0	N	00	N
6	20240430	120524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-70	5	-1.34	189084920	36156	50.52	5240	5310	5160	6810	3670	5240	5229.68	1.95	0	9863	5480	5360	5190	5070	4900	5420	5130	43	1570	500	3660	10	1	8558040	442	11.70	2.03	12	0.42	442.00	2553.00	6520	20240402	-20.71	3790	20231020	36.41	6520	-20.71	20240402	4320	19.68	20240201	6520	-20.71	20240402	3790	36.41	20231020	1.22	N	045340	500	42 억		167203	N	N	0	N	00	N
7	20240430	110523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-40	5	-0.76	173298310	33111	46.27	5240	5310	5160	6810	3670	5240	5233.85	1.95	0	9008	5480	5360	5190	5070	4900	5420	5130	43	1570	500	3660	10	1	8558040	445	11.76	2.04	12	0.39	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.22	N	045340	500	42 억		167203	N	N	0	N	00	N
8	20240430	100521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	0	3	0.00	124420880	23751	33.19	5240	5310	5160	6810	3670	5240	5238.55	1.95	0	6089	5480	5360	5190	5070	4900	5420	5130	43	1570	500	3660	10	1	8558040	448	11.86	2.05	12	0.28	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.22	N	045340	500	42 억		167203	N	N	0	N	00	N
9	20240430	090531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-20	5	-0.38	9712840	1859	2.60	5240	5280	5200	6810	3670	5240	5224.34	1.95	0	-78	5480	5360	5190	5070	4900	5420	5130	43	1570	500	3660	10	1	8558040	447	11.81	2.04	12	0.02	442.00	2553.00	6520	20240402	-19.94	3790	20231020	37.73	6520	-19.94	20240402	4320	20.83	20240201	6520	-19.94	20240402	3790	37.73	20231020	1.22	N	045340	500	42 억		167203	N	N	0	N	00	N
10	20240429	160511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	200	2	3.97	373133070	71444	206.39	5040	5310	5020	6550	3530	5040	5222.65	1.66	0	24149	5266	5152	5076	4962	4886	5115	4925	43	1510	500	3520	10	1	8558040	448	11.86	2.05	12	0.83	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.19	N	045340	500	42 억		142454	N	N	0	N	00	N
11	20240429	150522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	200	2	3.97	351927930	67392	194.68	5040	5310	5020	6550	3530	5040	5222.10	1.66	0	24064	5266	5152	5076	4962	4886	5115	4925	43	1510	500	3520	10	1	8558040	448	11.86	2.05	12	0.79	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.19	N	045340	500	42 억		142454	N	N	0	N	00	N
12	20240429	140504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	200	2	3.97	337876680	64709	186.93	5040	5310	5020	6550	3530	5040	5221.48	1.66	0	23784	5266	5152	5076	4962	4886	5115	4925	43	1510	500	3520	10	1	8558040	448	11.86	2.05	12	0.76	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.19	N	045340	500	42 억		142454	N	N	0	N	00	N
13	20240429	130522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	220	2	4.37	283178250	54253	156.73	5040	5310	5020	6550	3530	5040	5219.59	1.66	0	19215	5266	5152	5076	4962	4886	5115	4925	43	1510	500	3520	10	1	8558040	450	11.90	2.06	12	0.63	442.00	2553.00	6520	20240402	-19.33	3790	20231020	38.79	6520	-19.33	20240402	4320	21.76	20240201	6520	-19.33	20240402	3790	38.79	20231020	1.19	N	045340	500	42 억		142454	N	N	0	N	00	N
14	20240429	120521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	200	2	3.97	232665690	44666	129.03	5040	5310	5020	6550	3530	5040	5209.01	1.66	0	16651	5266	5152	5076	4962	4886	5115	4925	43	1510	500	3520	10	1	8558040	448	11.86	2.05	12	0.52	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.19	N	045340	500	42 억		142454	N	N	0	N	00	N
15	20240429	110509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	210	2	4.17	218071730	41878	120.98	5040	5310	5020	6550	3530	5040	5207.31	1.66	0	16302	5266	5152	5076	4962	4886	5115	4925	43	1510	500	3520	10	1	8558040	449	11.88	2.06	12	0.49	442.00	2553.00	6520	20240402	-19.48	3790	20231020	38.52	6520	-19.48	20240402	4320	21.53	20240201	6520	-19.48	20240402	3790	38.52	20231020	1.19	N	045340	500	42 억		142454	N	N	0	N	00	N
16	20240429	100522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	220	2	4.37	131116590	25379	73.32	5040	5270	5020	6550	3530	5040	5166.34	1.66	0	9259	5266	5152	5076	4962	4886	5115	4925	43	1510	500	3520	10	1	8558040	450	11.90	2.06	12	0.30	442.00	2553.00	6520	20240402	-19.33	3790	20231020	38.79	6520	-19.33	20240402	4320	21.76	20240201	6520	-19.33	20240402	3790	38.79	20231020	1.19	N	045340	500	42 억		142454	N	N	0	N	00	N
17	20240429	090522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	70	2	1.39	21329990	4182	12.08	5040	5200	5040	6550	3530	5040	5100.43	1.66	0	593	5266	5152	5076	4962	4886	5115	4925	43	1510	500	3520	10	1	8558040	437	11.56	2.00	12	0.05	442.00	2553.00	6520	20240402	-21.63	3790	20231020	34.83	6520	-21.63	20240402	4320	18.29	20240201	6520	-21.63	20240402	3790	34.83	20231020	1.19	N	045340	500	42 억		142454	N	N	0	N	00	N
18	20240426	160520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-150	5	-2.89	176138470	34610	115.68	5170	5190	5000	6740	3640	5190	5089.35	1.74	0	-6741	5256	5222	5176	5142	5096	5200	5120	43	1550	500	3630	10	1	8558040	431	11.40	1.97	12	0.40	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	3790	32.98	20231020	1.19	N	045340	500	42 억		149159	N	N	0	N	00	N
19	20240426	150520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-150	5	-2.89	160475960	31514	105.33	5170	5190	5000	6740	3640	5190	5092.21	1.74	0	-5805	5256	5222	5176	5142	5096	5200	5120	43	1550	500	3630	10	1	8558040	431	11.40	1.97	12	0.37	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	3790	32.98	20231020	1.19	N	045340	500	42 억		149159	N	N	0	N	00	N
20	20240426	140518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-120	5	-2.31	115360260	22547	75.36	5170	5190	5050	6740	3640	5190	5116.44	1.74	0	-6419	5256	5222	5176	5142	5096	5200	5120	43	1550	500	3630	10	1	8558040	434	11.47	1.99	12	0.26	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	3790	33.77	20231020	1.19	N	045340	500	42 억		149159	N	N	0	N	00	N
21	20240426	130518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-80	5	-1.54	82663030	16107	53.83	5170	5190	5090	6740	3640	5190	5132.12	1.74	0	-7169	5256	5222	5176	5142	5096	5200	5120	43	1550	500	3630	10	1	8558040	437	11.56	2.00	12	0.19	442.00	2553.00	6520	20240402	-21.63	3790	20231020	34.83	6520	-21.63	20240402	4320	18.29	20240201	6520	-21.63	20240402	3790	34.83	20231020	1.19	N	045340	500	42 억		149159	N	N	0	N	00	N
22	20240426	120518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-70	5	-1.35	61388230	11932	39.88	5170	5190	5110	6740	3640	5190	5144.84	1.74	0	-6658	5256	5222	5176	5142	5096	5200	5120	43	1550	500	3630	10	1	8558040	438	11.58	2.01	12	0.14	442.00	2553.00	6520	20240402	-21.47	3790	20231020	35.09	6520	-21.47	20240402	4320	18.52	20240201	6520	-21.47	20240402	3790	35.09	20231020	1.19	N	045340	500	42 억		149159	N	N	0	N	00	N
23	20240426	110518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-60	5	-1.16	39526910	7664	25.61	5170	5190	5120	6740	3640	5190	5157.48	1.74	0	-5090	5256	5222	5176	5142	5096	5200	5120	43	1550	500	3630	10	1	8558040	439	11.61	2.01	12	0.09	442.00	2553.00	6520	20240402	-21.32	3790	20231020	35.36	6520	-21.32	20240402	4320	18.75	20240201	6520	-21.32	20240402	3790	35.36	20231020	1.19	N	045340	500	42 억		149159	N	N	0	N	00	N
24	20240426	100518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	0	3	0.00	19445990	3764	12.58	5170	5190	5140	6740	3640	5190	5166.31	1.74	0	-1902	5256	5222	5176	5142	5096	5200	5120	43	1550	500	3630	10	1	8558040	444	11.74	2.03	12	0.04	442.00	2553.00	6520	20240402	-20.40	3790	20231020	36.94	6520	-20.40	20240402	4320	20.14	20240201	6520	-20.40	20240402	3790	36.94	20231020	1.19	N	045340	500	42 억		149159	N	N	0	N	00	N
25	20240426	090521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	0	3	0.00	3027110	585	1.96	5170	5190	5170	6740	3640	5190	5174.55	1.74	0	45	5256	5222	5176	5142	5096	5200	5120	43	1550	500	3630	10	1	8558040	444	11.74	2.03	12	0.01	442.00	2553.00	6520	20240402	-20.40	3790	20231020	36.94	6520	-20.40	20240402	4320	20.14	20240201	6520	-20.40	20240402	3790	36.94	20231020	1.19	N	045340	500	42 억		149159	N	N	0	N	00	N
26	20240425	160515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-10	5	-0.19	154370780	29876	51.47	5200	5210	5130	6760	3640	5200	5166.77	1.76	0	-2622	5386	5292	5166	5072	4946	5340	5120	43	1560	500	3640	10	1	8558040	444	11.74	2.03	12	0.35	442.00	2553.00	6520	20240402	-20.40	3790	20231020	36.94	6520	-20.40	20240402	4320	20.14	20240201	6520	-20.40	20240402	3790	36.94	20231020	1.24	N	045340	500	42 억		150646	N	N	0	N	00	N
27	20240425	150519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-50	5	-0.96	139865930	27061	46.62	5200	5210	5130	6760	3640	5200	5168.33	1.76	0	-1084	5386	5292	5166	5072	4946	5340	5120	43	1560	500	3640	10	1	8558040	441	11.65	2.02	12	0.32	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	3790	35.88	20231020	1.24	N	045340	500	42 억		150646	N	N	0	N	00	N
28	20240425	140516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-10	5	-0.19	108478390	20956	36.10	5200	5210	5150	6760	3640	5200	5176.28	1.76	0	-238	5386	5292	5166	5072	4946	5340	5120	43	1560	500	3640	10	1	8558040	444	11.74	2.03	12	0.24	442.00	2553.00	6520	20240402	-20.40	3790	20231020	36.94	6520	-20.40	20240402	4320	20.14	20240201	6520	-20.40	20240402	3790	36.94	20231020	1.24	N	045340	500	42 억		150646	N	N	0	N	00	N
29	20240425	130518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-30	5	-0.58	68056180	13145	22.65	5200	5210	5150	6760	3640	5200	5177.03	1.76	0	-1006	5386	5292	5166	5072	4946	5340	5120	43	1560	500	3640	10	1	8558040	442	11.70	2.03	12	0.15	442.00	2553.00	6520	20240402	-20.71	3790	20231020	36.41	6520	-20.71	20240402	4320	19.68	20240201	6520	-20.71	20240402	3790	36.41	20231020	1.24	N	045340	500	42 억		150646	N	N	0	N	00	N
30	20240425	120515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-10	5	-0.19	67761000	13088	22.55	5200	5210	5150	6760	3640	5200	5177.02	1.76	0	-1006	5386	5292	5166	5072	4946	5340	5120	43	1560	500	3640	10	1	8558040	444	11.74	2.03	12	0.15	442.00	2553.00	6520	20240402	-20.40	3790	20231020	36.94	6520	-20.40	20240402	4320	20.14	20240201	6520	-20.40	20240402	3790	36.94	20231020	1.24	N	045340	500	42 억		150646	N	N	0	N	00	N
31	20240425	110517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	55871580	10786	18.58	5200	5210	5150	6760	3640	5200	5179.67	1.76	0	-1017	5386	5292	5166	5072	4946	5340	5120	43	1560	500	3640	10	1	8558040	443	11.72	2.03	12	0.13	442.00	2553.00	6520	20240402	-20.55	3790	20231020	36.68	6520	-20.55	20240402	4320	19.91	20240201	6520	-20.55	20240402	3790	36.68	20231020	1.24	N	045340	500	42 억		150646	N	N	0	N	00	N
32	20240425	100516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-10	5	-0.19	35491240	6837	11.78	5200	5210	5170	6760	3640	5200	5190.81	1.76	0	-25	5386	5292	5166	5072	4946	5340	5120	43	1560	500	3640	10	1	8558040	444	11.74	2.03	12	0.08	442.00	2553.00	6520	20240402	-20.40	3790	20231020	36.94	6520	-20.40	20240402	4320	20.14	20240201	6520	-20.40	20240402	3790	36.94	20231020	1.24	N	045340	500	42 억		150646	N	N	0	N	00	N
33	20240425	090518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-30	5	-0.58	11491830	2212	3.81	5200	5200	5170	6760	3640	5200	5194.80	1.76	0	-398	5386	5292	5166	5072	4946	5340	5120	43	1560	500	3640	10	1	8558040	442	11.70	2.03	12	0.03	442.00	2553.00	6520	20240402	-20.71	3790	20231020	36.41	6520	-20.71	20240402	4320	19.68	20240201	6520	-20.71	20240402	3790	36.41	20231020	1.24	N	045340	500	42 억		150646	N	N	0	N	00	N
34	20240424	160515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	160	2	3.17	299919620	57961	136.13	5040	5260	5040	6550	3530	5040	5174.50	1.55	0	17883	5273	5156	5063	4946	4853	5110	4900	43	1510	500	3520	10	1	8558040	445	11.76	2.04	12	0.68	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.19	N	045340	500	42 억		132758	N	N	0	N	00	N
35	20240424	150515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	200	2	3.97	281440340	54409	127.78	5040	5260	5040	6550	3530	5040	5172.68	1.55	0	16955	5273	5156	5063	4946	4853	5110	4900	43	1510	500	3520	10	1	8558040	448	11.86	2.05	12	0.64	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.19	N	045340	500	42 억		132758	N	N	0	N	00	N
36	20240424	140514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	170	2	3.37	237327940	45960	107.94	5040	5250	5040	6550	3530	5040	5163.79	1.55	0	14124	5273	5156	5063	4946	4853	5110	4900	43	1510	500	3520	10	1	8558040	446	11.79	2.04	12	0.54	442.00	2553.00	6520	20240402	-20.09	3790	20231020	37.47	6520	-20.09	20240402	4320	20.60	20240201	6520	-20.09	20240402	3790	37.47	20231020	1.19	N	045340	500	42 억		132758	N	N	0	N	00	N
37	20240424	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	170	2	3.37	230388940	44626	104.81	5040	5250	5040	6550	3530	5040	5162.66	1.55	0	13603	5273	5156	5063	4946	4853	5110	4900	43	1510	500	3520	10	1	8558040	446	11.79	2.04	12	0.52	442.00	2553.00	6520	20240402	-20.09	3790	20231020	37.47	6520	-20.09	20240402	4320	20.60	20240201	6520	-20.09	20240402	3790	37.47	20231020	1.19	N	045340	500	42 억		132758	N	N	0	N	00	N
38	20240424	120516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	180	2	3.57	203103470	39364	92.45	5040	5250	5040	6550	3530	5040	5159.62	1.55	0	13229	5273	5156	5063	4946	4853	5110	4900	43	1510	500	3520	10	1	8558040	447	11.81	2.04	12	0.46	442.00	2553.00	6520	20240402	-19.94	3790	20231020	37.73	6520	-19.94	20240402	4320	20.83	20240201	6520	-19.94	20240402	3790	37.73	20231020	1.19	N	045340	500	42 억		132758	N	N	0	N	00	N
39	20240424	110513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	140	2	2.78	191287990	37089	87.11	5040	5250	5040	6550	3530	5040	5157.54	1.55	0	12867	5273	5156	5063	4946	4853	5110	4900	43	1510	500	3520	10	1	8558040	443	11.72	2.03	12	0.43	442.00	2553.00	6520	20240402	-20.55	3790	20231020	36.68	6520	-20.55	20240402	4320	19.91	20240201	6520	-20.55	20240402	3790	36.68	20231020	1.19	N	045340	500	42 억		132758	N	N	0	N	00	N
40	20240424	100513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	120	2	2.38	95451830	18634	43.76	5040	5210	5040	6550	3530	5040	5122.46	1.55	0	9062	5273	5156	5063	4946	4853	5110	4900	43	1510	500	3520	10	1	8558040	442	11.67	2.02	12	0.22	442.00	2553.00	6520	20240402	-20.86	3790	20231020	36.15	6520	-20.86	20240402	4320	19.44	20240201	6520	-20.86	20240402	3790	36.15	20231020	1.19	N	045340	500	42 억		132758	N	N	0	N	00	N
41	20240424	090515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	110	2	2.18	31684890	6224	14.62	5040	5150	5040	6550	3530	5040	5090.76	1.55	0	5205	5273	5156	5063	4946	4853	5110	4900	43	1510	500	3520	10	1	8558040	441	11.65	2.02	12	0.07	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	3790	35.88	20231020	1.19	N	045340	500	42 억		132758	N	N	0	N	00	N
42	20240423	160459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-20	5	-0.40	215761700	42561	24.61	5060	5180	4970	6570	3550	5060	5069.47	1.44	0	9568	5646	5352	5126	4832	4606	5320	4800	43	1510	500	3540	10	1	8558040	431	11.40	1.97	12	0.50	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	3790	32.98	20231020	1.20	N	045340	500	42 억		123180	N	N	0	N	00	N
43	20240423	150513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	30	2	0.59	209717220	41363	23.92	5060	5180	4970	6570	3550	5060	5070.17	1.44	0	9792	5646	5352	5126	4832	4606	5320	4800	43	1510	500	3540	10	1	8558040	436	11.52	1.99	12	0.48	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.20	N	045340	500	42 억		123180	N	N	0	N	00	N
44	20240423	140514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	10	2	0.20	161176620	31813	18.40	5060	5180	4970	6570	3550	5060	5066.38	1.44	0	7524	5646	5352	5126	4832	4606	5320	4800	43	1510	500	3540	10	1	8558040	434	11.47	1.99	12	0.37	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	3790	33.77	20231020	1.20	N	045340	500	42 억		123180	N	N	0	N	00	N
45	20240423	130511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	30	2	0.59	145834150	28792	16.65	5060	5180	4970	6570	3550	5060	5065.09	1.44	0	7264	5646	5352	5126	4832	4606	5320	4800	43	1510	500	3540	10	1	8558040	436	11.52	1.99	12	0.34	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.20	N	045340	500	42 억		123180	N	N	0	N	00	N
46	20240423	120512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	10	2	0.20	139394340	27525	15.92	5060	5180	4970	6570	3550	5060	5064.28	1.44	0	7033	5646	5352	5126	4832	4606	5320	4800	43	1510	500	3540	10	1	8558040	434	11.47	1.99	12	0.32	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	3790	33.77	20231020	1.20	N	045340	500	42 억		123180	N	N	0	N	00	N
47	20240423	110511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-40	5	-0.79	107232440	21177	12.25	5060	5180	4970	6570	3550	5060	5063.63	1.44	0	3129	5646	5352	5126	4832	4606	5320	4800	43	1510	500	3540	10	1	8558040	430	11.36	1.97	12	0.25	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.20	N	045340	500	42 억		123180	N	N	0	N	00	N
48	20240423	100512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	50	2	0.99	76342890	15056	8.71	5060	5180	4970	6570	3550	5060	5070.60	1.44	0	2188	5646	5352	5126	4832	4606	5320	4800	43	1510	500	3540	10	1	8558040	437	11.56	2.00	12	0.18	442.00	2553.00	6520	20240402	-21.63	3790	20231020	34.83	6520	-21.63	20240402	4320	18.29	20240201	6520	-21.63	20240402	3790	34.83	20231020	1.20	N	045340	500	42 억		123180	N	N	0	N	00	N
49	20240423	090512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-10	5	-0.20	9727340	1936	1.12	5060	5060	4970	6570	3550	5060	5024.40	1.44	0	-712	5646	5352	5126	4832	4606	5320	4800	43	1510	500	3540	10	1	8558040	432	11.43	1.98	12	0.02	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.20	N	045340	500	42 억		123180	N	N	0	N	00	N
50	20240422	160512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	220	2	4.55	870028515	171256	314.68	5060	5420	4900	6290	3390	4840	5080.36	1.48	0	-4129	5066	4952	4821	4707	4576	4887	4642	43	1450	500	3380	10	1	8558040	433	11.45	1.98	12	2.00	442.00	2553.00	6520	20240402	-22.39	3790	20231020	33.51	6520	-22.39	20240402	4320	17.13	20240201	6520	-22.39	20240402	3790	33.51	20231020	1.20	N	045340	500	42 억		126496	N	N	0	N	00	N
51	20240422	150510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	170	2	3.51	855265635	168319	309.28	5060	5420	4900	6290	3390	4840	5081.30	1.48	0	-4813	5066	4952	4821	4707	4576	4887	4642	43	1450	500	3380	10	1	8558040	429	11.33	1.96	12	1.97	442.00	2553.00	6520	20240402	-23.16	3790	20231020	32.19	6520	-23.16	20240402	4320	15.97	20240201	6520	-23.16	20240402	3790	32.19	20231020	1.20	N	045340	500	42 억		126496	N	N	0	N	00	N
52	20240422	140509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	190	2	3.93	812024685	159675	293.40	5060	5420	4900	6290	3390	4840	5085.57	1.48	0	-5470	5066	4952	4821	4707	4576	4887	4642	43	1450	500	3380	10	1	8558040	430	11.38	1.97	12	1.87	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	3790	32.72	20231020	1.20	N	045340	500	42 억		126496	N	N	0	N	00	N
53	20240422	130509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	250	2	5.17	776891275	152713	280.60	5060	5420	4900	6290	3390	4840	5087.35	1.48	0	-3905	5066	4952	4821	4707	4576	4887	4642	43	1450	500	3380	10	1	8558040	436	11.52	1.99	12	1.78	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.20	N	045340	500	42 억		126496	N	N	0	N	00	N
54	20240422	120509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	180	2	3.72	735472930	144515	265.54	5060	5420	4900	6290	3390	4840	5089.34	1.48	0	-3261	5066	4952	4821	4707	4576	4887	4642	43	1450	500	3380	10	1	8558040	430	11.36	1.97	12	1.69	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.20	N	045340	500	42 억		126496	N	N	0	N	00	N
55	20240422	110509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	180	2	3.72	703999625	138222	253.98	5060	5420	4900	6290	3390	4840	5093.35	1.48	0	-2055	5066	4952	4821	4707	4576	4887	4642	43	1450	500	3380	10	1	8558040	430	11.36	1.97	12	1.62	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.20	N	045340	500	42 억		126496	N	N	0	N	00	N
56	20240422	100510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	190	2	3.93	599637655	117599	216.08	5060	5420	4900	6290	3390	4840	5099.12	1.48	0	-4917	5066	4952	4821	4707	4576	4887	4642	43	1450	500	3380	10	1	8558040	430	11.38	1.97	12	1.37	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	3790	32.72	20231020	1.20	N	045340	500	42 억		126496	N	N	0	N	00	N
57	20240422	090509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	200	2	4.13	482461680	94154	173.00	5060	5420	4900	6290	3390	4840	5124.34	1.48	0	-6399	5066	4952	4821	4707	4576	4887	4642	43	1450	500	3380	10	1	8558040	431	11.40	1.97	12	1.10	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	3790	32.98	20231020	1.20	N	045340	500	42 억		126496	N	N	0	N	00	N
58	20240419	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-60	5	-1.22	234023945	48858	150.48	4900	4935	4690	6370	3430	4900	4789.64	1.42	0	5032	5070	4985	4850	4765	4630	5027	4807	43	1470	500	3430	5	1	8558040	414	10.95	1.90	12	0.57	442.00	2553.00	6520	20240402	-25.77	3790	20231020	27.70	6520	-25.77	20240402	4320	12.04	20240201	6520	-25.77	20240402	3790	27.70	20231020	1.16	N	045340	500	42 억		121464	N	N	0	N	00	N
59	20240419	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-5	5	-0.10	225298440	47062	144.95	4900	4935	4690	6370	3430	4900	4787.02	1.42	0	5046	5070	4985	4850	4765	4630	5027	4807	43	1470	500	3430	5	1	8558040	419	11.07	1.92	12	0.55	442.00	2553.00	6520	20240402	-24.92	3790	20231020	29.16	6520	-24.92	20240402	4320	13.31	20240201	6520	-24.92	20240402	3790	29.16	20231020	1.16	N	045340	500	42 억		121464	N	N	0	N	00	N
60	20240419	140447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	0	3	0.00	198654785	41610	128.16	4900	4935	4690	6370	3430	4900	4773.89	1.42	0	6538	5070	4985	4850	4765	4630	5027	4807	43	1470	500	3430	5	1	8558040	419	11.09	1.92	12	0.49	442.00	2553.00	6520	20240402	-24.85	3790	20231020	29.29	6520	-24.85	20240402	4320	13.43	20240201	6520	-24.85	20240402	3790	29.29	20231020	1.16	N	045340	500	42 억		121464	N	N	0	N	00	N
61	20240419	130449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-80	5	-1.63	183829700	38559	118.76	4900	4935	4690	6370	3430	4900	4767.13	1.42	0	5663	5070	4985	4850	4765	4630	5027	4807	43	1470	500	3430	5	1	8558040	412	10.90	1.89	12	0.45	442.00	2553.00	6520	20240402	-26.07	3790	20231020	27.18	6520	-26.07	20240402	4320	11.57	20240201	6520	-26.07	20240402	3790	27.18	20231020	1.16	N	045340	500	42 억		121464	N	N	0	N	00	N
62	20240419	120447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-105	5	-2.14	173059045	36324	111.88	4900	4935	4690	6370	3430	4900	4763.93	1.42	0	4749	5070	4985	4850	4765	4630	5027	4807	43	1470	500	3430	5	1	8558040	410	10.85	1.88	12	0.42	442.00	2553.00	6520	20240402	-26.46	3790	20231020	26.52	6520	-26.46	20240402	4320	11.00	20240201	6520	-26.46	20240402	3790	26.52	20231020	1.16	N	045340	500	42 억		121464	N	N	0	N	00	N
63	20240419	110452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-165	5	-3.37	111507920	23269	71.67	4900	4935	4720	6370	3430	4900	4791.64	1.42	0	2115	5070	4985	4850	4765	4630	5027	4807	43	1470	500	3430	5	1	8558040	405	10.71	1.85	12	0.27	442.00	2553.00	6520	20240402	-27.38	3790	20231020	24.93	6520	-27.38	20240402	4320	9.61	20240201	6520	-27.38	20240402	3790	24.93	20231020	1.16	N	045340	500	42 억		121464	N	N	0	N	00	N
64	20240419	100450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-55	5	-1.12	41553965	8559	26.36	4900	4935	4805	6370	3430	4900	4854.45	1.42	0	-2471	5070	4985	4850	4765	4630	5027	4807	43	1470	500	3430	5	1	8558040	415	10.96	1.90	12	0.10	442.00	2553.00	6520	20240402	-25.69	3790	20231020	27.84	6520	-25.69	20240402	4320	12.15	20240201	6520	-25.69	20240402	3790	27.84	20231020	1.16	N	045340	500	42 억		121464	N	N	0	N	00	N
65	20240419	090446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-10	5	-0.20	7466650	1525	4.70	4900	4900	4880	6370	3430	4900	4895.88	1.42	0	487	5070	4985	4850	4765	4630	5027	4807	43	1470	500	3430	5	1	8558040	418	11.06	1.92	12	0.02	442.00	2553.00	6520	20240402	-25.00	3790	20231020	29.02	6520	-25.00	20240402	4320	13.19	20240201	6520	-25.00	20240402	3790	29.02	20231020	1.16	N	045340	500	42 억		121464	N	N	0	N	00	N
66	20240418	160446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	120	2	2.51	157081625	32304	65.40	4780	4935	4715	6210	3350	4780	4862.74	1.28	0	11437	4986	4882	4831	4727	4676	4857	4702	43	1430	500	3340	5	1	8558040	419	11.09	1.92	12	0.38	442.00	2553.00	6520	20240402	-24.85	3790	20231020	29.29	6520	-24.85	20240402	4320	13.43	20240201	6520	-24.85	20240402	3790	29.29	20231020	1.20	N	045340	500	42 억		109199	N	N	0	N	00	N
67	20240418	150447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	115	2	2.41	148765960	30605	61.96	4780	4935	4715	6210	3350	4780	4860.98	1.28	0	11785	4986	4882	4831	4727	4676	4857	4702	43	1430	500	3340	5	1	8558040	419	11.07	1.92	12	0.36	442.00	2553.00	6520	20240402	-24.92	3790	20231020	29.16	6520	-24.92	20240402	4320	13.31	20240201	6520	-24.92	20240402	3790	29.16	20231020	1.20	N	045340	500	42 억		109199	N	N	0	N	00	N
68	20240418	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	115	2	2.41	131651530	27112	54.89	4780	4935	4715	6210	3350	4780	4855.99	1.28	0	11400	4986	4882	4831	4727	4676	4857	4702	43	1430	500	3340	5	1	8558040	419	11.07	1.92	12	0.32	442.00	2553.00	6520	20240402	-24.92	3790	20231020	29.16	6520	-24.92	20240402	4320	13.31	20240201	6520	-24.92	20240402	3790	29.16	20231020	1.20	N	045340	500	42 억		109199	N	N	0	N	00	N
69	20240418	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	115	2	2.41	114999765	23701	47.98	4780	4935	4715	6210	3350	4780	4852.27	1.28	0	11475	4986	4882	4831	4727	4676	4857	4702	43	1430	500	3340	5	1	8558040	419	11.07	1.92	12	0.28	442.00	2553.00	6520	20240402	-24.92	3790	20231020	29.16	6520	-24.92	20240402	4320	13.31	20240201	6520	-24.92	20240402	3790	29.16	20231020	1.20	N	045340	500	42 억		109199	N	N	0	N	00	N
70	20240418	120447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	100	2	2.09	102552335	21151	42.82	4780	4935	4715	6210	3350	4780	4848.76	1.28	0	11299	4986	4882	4831	4727	4676	4857	4702	43	1430	500	3340	5	1	8558040	418	11.04	1.91	12	0.25	442.00	2553.00	6520	20240402	-25.15	3790	20231020	28.76	6520	-25.15	20240402	4320	12.96	20240201	6520	-25.15	20240402	3790	28.76	20231020	1.20	N	045340	500	42 억		109199	N	N	0	N	00	N
71	20240418	110447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	110	2	2.30	95762770	19762	40.01	4780	4935	4715	6210	3350	4780	4845.99	1.28	0	11058	4986	4882	4831	4727	4676	4857	4702	43	1430	500	3340	5	1	8558040	418	11.06	1.92	12	0.23	442.00	2553.00	6520	20240402	-25.00	3790	20231020	29.02	6520	-25.00	20240402	4320	13.19	20240201	6520	-25.00	20240402	3790	29.02	20231020	1.20	N	045340	500	42 억		109199	N	N	0	N	00	N
72	20240418	100448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	95	2	1.99	79783860	16502	33.41	4780	4915	4715	6210	3350	4780	4834.98	1.28	0	9684	4986	4882	4831	4727	4676	4857	4702	43	1430	500	3340	5	1	8558040	417	11.03	1.91	12	0.19	442.00	2553.00	6520	20240402	-25.23	3790	20231020	28.63	6520	-25.23	20240402	4320	12.85	20240201	6520	-25.23	20240402	3790	28.63	20231020	1.20	N	045340	500	42 억		109199	N	N	0	N	00	N
73	20240418	090447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-60	5	-1.26	12017580	2515	5.09	4780	4830	4715	6210	3350	4780	4778.33	1.28	0	297	4986	4882	4831	4727	4676	4857	4702	43	1430	500	3340	5	1	8558040	404	10.68	1.85	12	0.03	442.00	2553.00	6520	20240402	-27.61	3790	20231020	24.54	6520	-27.61	20240402	4320	9.26	20240201	6520	-27.61	20240402	3790	24.54	20231020	1.20	N	045340	500	42 억		109199	N	N	0	N	00	N
74	20240417	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	-95	5	-1.95	240568600	49393	51.66	4820	4935	4780	6330	3415	4875	4870.56	1.41	0	-11251	5145	5010	4810	4675	4475	5077	4742	43	1455	500	3410	5	1	8558040	409	10.81	1.87	12	0.58	442.00	2553.00	6520	20240402	-26.69	3790	20231020	26.12	6520	-26.69	20240402	4320	10.65	20240201	6520	-26.69	20240402	3790	26.12	20231020	1.21	N	045340	500	42 억		120409	N	N	0	N	00	N
75	20240417	150450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-25	5	-0.51	229949390	47175	49.34	4820	4935	4800	6330	3415	4875	4874.39	1.41	0	-10478	5145	5010	4810	4675	4475	5077	4742	43	1455	500	3410	5	1	8558040	415	10.97	1.90	12	0.55	442.00	2553.00	6520	20240402	-25.61	3790	20231020	27.97	6520	-25.61	20240402	4320	12.27	20240201	6520	-25.61	20240402	3790	27.97	20231020	1.21	N	045340	500	42 억		120409	N	N	0	N	00	N
76	20240417	140446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	0	3	0.00	186284240	38135	39.89	4820	4935	4820	6330	3415	4875	4884.86	1.41	0	-6147	5145	5010	4810	4675	4475	5077	4742	43	1455	500	3410	5	1	8558040	417	11.03	1.91	12	0.45	442.00	2553.00	6520	20240402	-25.23	3790	20231020	28.63	6520	-25.23	20240402	4320	12.85	20240201	6520	-25.23	20240402	3790	28.63	20231020	1.21	N	045340	500	42 억		120409	N	N	0	N	00	N
77	20240417	130449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-25	5	-0.51	176966030	36219	37.88	4820	4935	4820	6330	3415	4875	4886.00	1.41	0	-5661	5145	5010	4810	4675	4475	5077	4742	43	1455	500	3410	5	1	8558040	415	10.97	1.90	12	0.42	442.00	2553.00	6520	20240402	-25.61	3790	20231020	27.97	6520	-25.61	20240402	4320	12.27	20240201	6520	-25.61	20240402	3790	27.97	20231020	1.21	N	045340	500	42 억		120409	N	N	0	N	00	N
78	20240417	120448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-15	5	-0.31	167596105	34293	35.87	4820	4935	4820	6330	3415	4875	4887.18	1.41	0	-4299	5145	5010	4810	4675	4475	5077	4742	43	1455	500	3410	5	1	8558040	416	11.00	1.90	12	0.40	442.00	2553.00	6520	20240402	-25.46	3790	20231020	28.23	6520	-25.46	20240402	4320	12.50	20240201	6520	-25.46	20240402	3790	28.23	20231020	1.21	N	045340	500	42 억		120409	N	N	0	N	00	N
79	20240417	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	20	2	0.41	157527655	32220	33.70	4820	4935	4820	6330	3415	4875	4889.13	1.41	0	-3966	5145	5010	4810	4675	4475	5077	4742	43	1455	500	3410	5	1	8558040	419	11.07	1.92	12	0.38	442.00	2553.00	6520	20240402	-24.92	3790	20231020	29.16	6520	-24.92	20240402	4320	13.31	20240201	6520	-24.92	20240402	3790	29.16	20231020	1.21	N	045340	500	42 억		120409	N	N	0	N	00	N
80	20240417	100446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	25	2	0.51	110444040	22557	23.59	4820	4935	4820	6330	3415	4875	4896.22	1.41	0	2406	5145	5010	4810	4675	4475	5077	4742	43	1455	500	3410	5	1	8558040	419	11.09	1.92	12	0.26	442.00	2553.00	6520	20240402	-24.85	3790	20231020	29.29	6520	-24.85	20240402	4320	13.43	20240201	6520	-24.85	20240402	3790	29.29	20231020	1.21	N	045340	500	42 억		120409	N	N	0	N	00	N
81	20240417	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	20	2	0.41	21851235	4477	4.68	4820	4920	4820	6330	3415	4875	4880.78	1.41	0	1068	5145	5010	4810	4675	4475	5077	4742	43	1455	500	3410	5	1	8558040	419	11.07	1.92	12	0.05	442.00	2553.00	6520	20240402	-24.92	3790	20231020	29.16	6520	-24.92	20240402	4320	13.31	20240201	6520	-24.92	20240402	3790	29.16	20231020	1.21	N	045340	500	42 억		120409	N	N	0	N	00	N
82	20240416	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	105	2	2.20	439901800	93137	57.25	4770	4945	4610	6200	3340	4770	4723.11	1.54	0	-11013	5116	4942	4796	4622	4476	4870	4550	43	1430	500	3330	5	1	8558040	417	11.03	1.91	12	1.09	442.00	2553.00	6520	20240402	-25.23	3790	20231020	28.63	6520	-25.23	20240402	4320	12.85	20240201	6520	-25.23	20240402	3790	28.63	20231020	1.32	N	045340	500	42 억		131899	N	N	0	N	00	N
83	20240416	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	0	3	0.00	351636430	74887	46.03	4770	4800	4610	6200	3340	4770	4695.56	1.54	0	-6313	5116	4942	4796	4622	4476	4870	4550	43	1430	500	3330	5	1	8558040	408	10.79	1.87	12	0.88	442.00	2553.00	6520	20240402	-26.84	3790	20231020	25.86	6520	-26.84	20240402	4320	10.42	20240201	6520	-26.84	20240402	3790	25.86	20231020	1.32	N	045340	500	42 억		131899	N	N	0	N	00	N
84	20240416	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-85	5	-1.78	252827955	53992	33.19	4770	4800	4610	6200	3340	4770	4682.69	1.54	0	-6680	5116	4942	4796	4622	4476	4870	4550	43	1430	500	3330	5	1	8558040	401	10.60	1.84	12	0.63	442.00	2553.00	6520	20240402	-28.14	3790	20231020	23.61	6520	-28.14	20240402	4320	8.45	20240201	6520	-28.14	20240402	3790	23.61	20231020	1.32	N	045340	500	42 억		131899	N	N	0	N	00	N
85	20240416	130446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	-105	5	-2.20	239568480	51165	31.45	4770	4800	4610	6200	3340	4770	4682.27	1.54	0	-6040	5116	4942	4796	4622	4476	4870	4550	43	1430	500	3330	5	1	8558040	399	10.55	1.83	12	0.60	442.00	2553.00	6520	20240402	-28.45	3790	20231020	23.09	6520	-28.45	20240402	4320	7.99	20240201	6520	-28.45	20240402	3790	23.09	20231020	1.32	N	045340	500	42 억		131899	N	N	0	N	00	N
86	20240416	120448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-90	5	-1.89	219468330	46864	28.80	4770	4800	4610	6200	3340	4770	4683.09	1.54	0	-5804	5116	4942	4796	4622	4476	4870	4550	43	1430	500	3330	5	1	8558040	401	10.59	1.83	12	0.55	442.00	2553.00	6520	20240402	-28.22	3790	20231020	23.48	6520	-28.22	20240402	4320	8.33	20240201	6520	-28.22	20240402	3790	23.48	20231020	1.32	N	045340	500	42 억		131899	N	N	0	N	00	N
87	20240416	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	-145	5	-3.04	200459465	42766	26.29	4770	4800	4610	6200	3340	4770	4687.36	1.54	0	-5128	5116	4942	4796	4622	4476	4870	4550	43	1430	500	3330	5	1	8558040	396	10.46	1.81	12	0.50	442.00	2553.00	6520	20240402	-29.06	3790	20231020	22.03	6520	-29.06	20240402	4320	7.06	20240201	6520	-29.06	20240402	3790	22.03	20231020	1.32	N	045340	500	42 억		131899	N	N	0	N	00	N
88	20240416	100440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-75	5	-1.57	109569780	23258	14.30	4770	4800	4665	6200	3340	4770	4711.06	1.54	0	-1737	5116	4942	4796	4622	4476	4870	4550	43	1430	500	3330	5	1	8558040	402	10.62	1.84	12	0.27	442.00	2553.00	6520	20240402	-27.99	3790	20231020	23.88	6520	-27.99	20240402	4320	8.68	20240201	6520	-27.99	20240402	3790	23.88	20231020	1.32	N	045340	500	42 억		131899	N	N	0	N	00	N
89	20240416	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-5	5	-0.10	23108340	4892	3.01	4770	4770	4690	6200	3340	4770	4723.70	1.54	0	1579	5116	4942	4796	4622	4476	4870	4550	43	1430	500	3330	5	1	8558040	408	10.78	1.87	12	0.06	442.00	2553.00	6520	20240402	-26.92	3790	20231020	25.73	6520	-26.92	20240402	4320	10.30	20240201	6520	-26.92	20240402	3790	25.73	20231020	1.32	N	045340	500	42 억		131899	N	N	0	N	00	N
90	20240415	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-250	5	-4.98	769544970	162312	98.00	4870	4970	4650	6520	3520	5020	4741.06	1.29	0	21018	5196	5107	4941	4852	4686	5152	4897	43	1500	500	3510	5	1	8558040	408	10.79	1.87	12	1.90	442.00	2553.00	6520	20240402	-26.84	3790	20231020	25.86	6520	-26.84	20240402	4320	10.42	20240201	6520	-26.84	20240402	3790	25.86	20231020	1.19	N	045340	500	42 억		110375	N	N	0	N	00	N
91	20240415	150444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-230	5	-4.58	737083940	155549	93.92	4870	4970	4650	6520	3520	5020	4738.51	1.29	0	19711	5196	5107	4941	4852	4686	5152	4897	43	1500	500	3510	5	1	8558040	410	10.84	1.88	12	1.82	442.00	2553.00	6520	20240402	-26.53	3790	20231020	26.39	6520	-26.53	20240402	4320	10.88	20240201	6520	-26.53	20240402	3790	26.39	20231020	1.19	N	045340	500	42 억		110375	N	N	0	N	00	N
92	20240415	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-220	5	-4.38	692995155	146369	88.38	4870	4970	4650	6520	3520	5020	4734.48	1.29	0	16424	5196	5107	4941	4852	4686	5152	4897	43	1500	500	3510	5	1	8558040	411	10.86	1.88	12	1.71	442.00	2553.00	6520	20240402	-26.38	3790	20231020	26.65	6520	-26.38	20240402	4320	11.11	20240201	6520	-26.38	20240402	3790	26.65	20231020	1.19	N	045340	500	42 억		110375	N	N	0	N	00	N
93	20240415	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-295	5	-5.88	623834850	131834	79.60	4870	4970	4650	6520	3520	5020	4731.87	1.29	0	13222	5196	5107	4941	4852	4686	5152	4897	43	1500	500	3510	5	1	8558040	404	10.69	1.85	12	1.54	442.00	2553.00	6520	20240402	-27.53	3790	20231020	24.67	6520	-27.53	20240402	4320	9.38	20240201	6520	-27.53	20240402	3790	24.67	20231020	1.19	N	045340	500	42 억		110375	N	N	0	N	00	N
94	20240415	120441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-330	5	-6.57	559407435	118080	71.30	4870	4970	4650	6520	3520	5020	4737.41	1.29	0	5805	5196	5107	4941	4852	4686	5152	4897	43	1500	500	3510	5	1	8558040	401	10.61	1.84	12	1.38	442.00	2553.00	6520	20240402	-28.07	3790	20231020	23.75	6520	-28.07	20240402	4320	8.56	20240201	6520	-28.07	20240402	3790	23.75	20231020	1.19	N	045340	500	42 억		110375	N	N	0	N	00	N
95	20240415	110441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-335	5	-6.67	458190130	96420	58.22	4870	4970	4665	6520	3520	5020	4751.89	1.29	0	2524	5196	5107	4941	4852	4686	5152	4897	43	1500	500	3510	5	1	8558040	401	10.60	1.84	12	1.13	442.00	2553.00	6520	20240402	-28.14	3790	20231020	23.61	6520	-28.14	20240402	4320	8.45	20240201	6520	-28.14	20240402	3790	23.61	20231020	1.19	N	045340	500	42 억		110375	N	N	0	N	00	N
96	20240415	100440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-270	5	-5.38	364128320	76397	46.13	4870	4970	4680	6520	3520	5020	4766.11	1.29	0	5419	5196	5107	4941	4852	4686	5152	4897	43	1500	500	3510	5	1	8558040	407	10.75	1.86	12	0.89	442.00	2553.00	6520	20240402	-27.15	3790	20231020	25.33	6520	-27.15	20240402	4320	9.95	20240201	6520	-27.15	20240402	3790	25.33	20231020	1.19	N	045340	500	42 억		110375	N	N	0	N	00	N
97	20240415	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	-75	5	-1.49	22098310	4527	2.73	4870	4970	4850	6520	3520	5020	4879.96	1.29	0	-745	5196	5107	4941	4852	4686	5152	4897	43	1500	500	3510	5	1	8558040	423	11.19	1.94	12	0.05	442.00	2553.00	6520	20240402	-24.16	3790	20231020	30.47	6520	-24.16	20240402	4320	14.47	20240201	6520	-24.16	20240402	3790	30.47	20231020	1.19	N	045340	500	42 억		110375	N	N	0	N	00	N
98	20240412	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	165	2	3.40	815068705	165200	36.67	4850	5030	4775	6310	3400	4855	4933.76	1.19	0	10477	5801	5327	5026	4552	4251	5177	4402	43	1455	500	3390	10	1	8558040	430	11.36	1.97	12	1.93	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.30	N	045340	500	42 억		102036	N	N	0	N	00	N
99	20240412	150439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	105	2	2.16	716625700	145406	32.27	4850	5030	4775	6310	3400	4855	4928.45	1.19	0	-1924	5801	5327	5026	4552	4251	5177	4402	43	1455	500	3390	5	1	8558040	424	11.22	1.94	12	1.70	442.00	2553.00	6520	20240402	-23.93	3790	20231020	30.87	6520	-23.93	20240402	4320	14.81	20240201	6520	-23.93	20240402	3790	30.87	20231020	1.30	N	045340	500	42 억		102036	N	N	0	N	00	N
100	20240412	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	155	2	3.19	625096970	127027	28.19	4850	5030	4775	6310	3400	4855	4920.98	1.19	0	2747	5801	5327	5026	4552	4251	5177	4402	43	1455	500	3390	10	1	8558040	429	11.33	1.96	12	1.48	442.00	2553.00	6520	20240402	-23.16	3790	20231020	32.19	6520	-23.16	20240402	4320	15.97	20240201	6520	-23.16	20240402	3790	32.19	20231020	1.30	N	045340	500	42 억		102036	N	N	0	N	00	N
101	20240412	130435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	90	2	1.85	574812805	116855	25.94	4850	5030	4775	6310	3400	4855	4919.03	1.19	0	6108	5801	5327	5026	4552	4251	5177	4402	43	1455	500	3390	5	1	8558040	423	11.19	1.94	12	1.37	442.00	2553.00	6520	20240402	-24.16	3790	20231020	30.47	6520	-24.16	20240402	4320	14.47	20240201	6520	-24.16	20240402	3790	30.47	20231020	1.30	N	045340	500	42 억		102036	N	N	0	N	00	N
102	20240412	120439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	80	2	1.65	394273540	80662	17.90	4850	5000	4775	6310	3400	4855	4887.97	1.19	0	7972	5801	5327	5026	4552	4251	5177	4402	43	1455	500	3390	5	1	8558040	422	11.17	1.93	12	0.94	442.00	2553.00	6520	20240402	-24.31	3790	20231020	30.21	6520	-24.31	20240402	4320	14.24	20240201	6520	-24.31	20240402	3790	30.21	20231020	1.30	N	045340	500	42 억		102036	N	N	0	N	00	N
103	20240412	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	25	2	0.51	289903630	59562	13.22	4850	4950	4775	6310	3400	4855	4867.26	1.19	0	10008	5801	5327	5026	4552	4251	5177	4402	43	1455	500	3390	5	1	8558040	418	11.04	1.91	12	0.70	442.00	2553.00	6520	20240402	-25.15	3790	20231020	28.76	6520	-25.15	20240402	4320	12.96	20240201	6520	-25.15	20240402	3790	28.76	20231020	1.30	N	045340	500	42 억		102036	N	N	0	N	00	N
104	20240412	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	70	2	1.44	195585060	40172	8.92	4850	4950	4775	6310	3400	4855	4868.69	1.19	0	4899	5801	5327	5026	4552	4251	5177	4402	43	1455	500	3390	5	1	8558040	421	11.14	1.93	12	0.47	442.00	2553.00	6520	20240402	-24.46	3790	20231020	29.95	6520	-24.46	20240402	4320	14.00	20240201	6520	-24.46	20240402	3790	29.95	20231020	1.30	N	045340	500	42 억		102036	N	N	0	N	00	N
105	20240412	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	65	2	1.34	47957965	9863	2.19	4850	4950	4850	6310	3400	4855	4862.42	1.19	0	92	5801	5327	5026	4552	4251	5177	4402	43	1455	500	3390	5	1	8558040	421	11.13	1.93	12	0.12	442.00	2553.00	6520	20240402	-24.54	3790	20231020	29.82	6520	-24.54	20240402	4320	13.89	20240201	6520	-24.54	20240402	3790	29.82	20231020	1.30	N	045340	500	42 억		102036	N	N	0	N	00	N
106	20240411	160433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-755	5	-13.46	2238465315	449228	127.49	5500	5500	4725	7290	3930	5610	4982.26	1.76	0	-46363	6236	5922	5606	5292	4976	6080	5450	43	1680	500	3920	5	1	8558040	415	10.98	1.90	12	5.25	442.00	2553.00	6520	20240402	-25.54	3790	20231020	28.10	6520	-25.54	20240402	4320	12.38	20240201	6520	-25.54	20240402	3790	28.10	20231020	1.38	N	045340	500	42 억		150940	N	N	0	N	00	N
107	20240411	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	-725	5	-12.92	2183697065	437984	124.30	5500	5500	4725	7290	3930	5610	4985.05	1.76	0	-44198	6236	5922	5606	5292	4976	6080	5450	43	1680	500	3920	5	1	8558040	418	11.05	1.91	12	5.12	442.00	2553.00	6520	20240402	-25.08	3790	20231020	28.89	6520	-25.08	20240402	4320	13.08	20240201	6520	-25.08	20240402	3790	28.89	20231020	1.38	N	045340	500	42 억		150940	N	N	0	N	00	N
108	20240411	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-740	5	-13.19	2106768740	422288	119.84	5500	5500	4725	7290	3930	5610	4988.17	1.76	0	-40667	6236	5922	5606	5292	4976	6080	5450	43	1680	500	3920	5	1	8558040	417	11.02	1.91	12	4.93	442.00	2553.00	6520	20240402	-25.31	3790	20231020	28.50	6520	-25.31	20240402	4320	12.73	20240201	6520	-25.31	20240402	3790	28.50	20231020	1.38	N	045340	500	42 억		150940	N	N	0	N	00	N
109	20240411	130430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	-775	5	-13.81	2031824780	406744	115.43	5500	5500	4725	7290	3930	5610	4994.56	1.76	0	-37981	6236	5922	5606	5292	4976	6080	5450	43	1680	500	3920	5	1	8558040	414	10.94	1.89	12	4.75	442.00	2553.00	6520	20240402	-25.84	3790	20231020	27.57	6520	-25.84	20240402	4320	11.92	20240201	6520	-25.84	20240402	3790	27.57	20231020	1.38	N	045340	500	42 억		150940	N	N	0	N	00	N
110	20240411	120436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	-805	5	-14.35	1913845270	382154	108.45	5500	5500	4725	7290	3930	5610	5007.23	1.76	0	-35797	6236	5922	5606	5292	4976	6080	5450	43	1680	500	3920	5	1	8558040	411	10.87	1.88	12	4.47	442.00	2553.00	6520	20240402	-26.30	3790	20231020	26.78	6520	-26.30	20240402	4320	11.23	20240201	6520	-26.30	20240402	3790	26.78	20231020	1.38	N	045340	500	42 억		150940	N	N	0	N	00	N
111	20240411	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	-745	5	-13.28	1706749145	339129	96.24	5500	5500	4725	7290	3930	5610	5031.86	1.76	0	-17870	6236	5922	5606	5292	4976	6080	5450	43	1680	500	3920	5	1	8558040	416	11.01	1.91	12	3.96	442.00	2553.00	6520	20240402	-25.38	3790	20231020	28.36	6520	-25.38	20240402	4320	12.62	20240201	6520	-25.38	20240402	3790	28.36	20231020	1.38	N	045340	500	42 억		150940	N	N	0	N	00	N
112	20240411	100437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-645	5	-11.50	1458934005	288390	81.84	5500	5500	4725	7290	3930	5610	5057.90	1.76	0	-2596	6236	5922	5606	5292	4976	6080	5450	43	1680	500	3920	5	1	8558040	425	11.23	1.94	12	3.37	442.00	2553.00	6520	20240402	-23.85	3790	20231020	31.00	6520	-23.85	20240402	4320	14.93	20240201	6520	-23.85	20240402	3790	31.00	20231020	1.38	N	045340	500	42 억		150940	N	N	0	N	00	N
113	20240411	090435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-370	5	-6.60	362374960	67095	19.04	5500	5500	5220	7290	3930	5610	5399.29	1.76	0	328	6236	5922	5606	5292	4976	6080	5450	43	1680	500	3920	10	1	8558040	448	11.86	2.05	12	0.78	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.38	N	045340	500	42 억		150940	N	N	0	N	00	N
114	20240409	160429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	310	2	5.85	1980497800	347970	228.29	5300	5920	5290	6890	3710	5300	5691.68	1.73	0	3157	5820	5560	5390	5130	4960	5475	5045	43	1590	500	3710	10	1	8558040	480	12.69	2.20	12	4.07	442.00	2553.00	6520	20240402	-13.96	3790	20231020	48.02	6520	-13.96	20240402	4320	29.86	20240201	6520	-13.96	20240402	3790	48.02	20231020	1.35	N	045340	500	42 억		147883	N	N	0	N	00	N
115	20240409	150431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	350	2	6.60	1902099710	334049	219.16	5300	5920	5290	6890	3710	5300	5694.12	1.73	0	3349	5820	5560	5390	5130	4960	5475	5045	43	1590	500	3710	10	1	8558040	484	12.78	2.21	12	3.90	442.00	2553.00	6520	20240402	-13.34	3790	20231020	49.08	6520	-13.34	20240402	4320	30.79	20240201	6520	-13.34	20240402	3790	49.08	20231020	1.35	N	045340	500	42 억		147883	N	N	0	N	00	N
116	20240409	140433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	350	2	6.60	1748560260	306652	201.18	5300	5920	5290	6890	3710	5300	5702.15	1.73	0	6561	5820	5560	5390	5130	4960	5475	5045	43	1590	500	3710	10	1	8558040	484	12.78	2.21	12	3.58	442.00	2553.00	6520	20240402	-13.34	3790	20231020	49.08	6520	-13.34	20240402	4320	30.79	20240201	6520	-13.34	20240402	3790	49.08	20231020	1.35	N	045340	500	42 억		147883	N	N	0	N	00	N
117	20240409	130429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	340	2	6.42	1696323350	297387	195.11	5300	5920	5290	6890	3710	5300	5704.15	1.73	0	12491	5820	5560	5390	5130	4960	5475	5045	43	1590	500	3710	10	1	8558040	483	12.76	2.21	12	3.47	442.00	2553.00	6520	20240402	-13.50	3790	20231020	48.81	6520	-13.50	20240402	4320	30.56	20240201	6520	-13.50	20240402	3790	48.81	20231020	1.35	N	045340	500	42 억		147883	N	N	0	N	00	N
118	20240409	120432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	300	2	5.66	1607135850	281611	184.76	5300	5920	5290	6890	3710	5300	5706.99	1.73	0	13843	5820	5560	5390	5130	4960	5475	5045	43	1590	500	3710	10	1	8558040	479	12.67	2.19	12	3.29	442.00	2553.00	6520	20240402	-14.11	3790	20231020	47.76	6520	-14.11	20240402	4320	29.63	20240201	6520	-14.11	20240402	3790	47.76	20231020	1.35	N	045340	500	42 억		147883	N	N	0	N	00	N
119	20240409	110430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	370	2	6.98	1463492680	256230	168.10	5300	5920	5290	6890	3710	5300	5711.70	1.73	0	4189	5820	5560	5390	5130	4960	5475	5045	43	1590	500	3710	10	1	8558040	485	12.83	2.22	12	2.99	442.00	2553.00	6520	20240402	-13.04	3790	20231020	49.60	6520	-13.04	20240402	4320	31.25	20240201	6520	-13.04	20240402	3790	49.60	20231020	1.35	N	045340	500	42 억		147883	N	N	0	N	00	N
120	20240409	100427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	370	2	6.98	1272430780	222514	145.98	5300	5920	5290	6890	3710	5300	5718.50	1.73	0	2227	5820	5560	5390	5130	4960	5475	5045	43	1590	500	3710	10	1	8558040	485	12.83	2.22	12	2.60	442.00	2553.00	6520	20240402	-13.04	3790	20231020	49.60	6520	-13.04	20240402	4320	31.25	20240201	6520	-13.04	20240402	3790	49.60	20231020	1.35	N	045340	500	42 억		147883	N	N	0	N	00	N
121	20240409	090435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	80	2	1.51	25310140	4752	3.12	5300	5390	5290	6890	3710	5300	5326.42	1.73	0	1800	5820	5560	5390	5130	4960	5475	5045	43	1590	500	3710	10	1	8558040	460	12.17	2.11	12	0.06	442.00	2553.00	6520	20240402	-17.48	3790	20231020	41.95	6520	-17.48	20240402	4320	24.54	20240201	6520	-17.48	20240402	3790	41.95	20231020	1.35	N	045340	500	42 억		147883	N	N	0	N	00	N
122	20240408	160424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-350	5	-6.19	808775180	151726	80.34	5650	5650	5220	7340	3960	5650	5330.52	1.73	0	622	6323	5986	5643	5306	4963	5815	5135	43	1690	500	3950	10	1	8558040	454	11.99	2.08	12	1.77	442.00	2553.00	6520	20240402	-18.71	3790	20231020	39.84	6520	-18.71	20240402	4320	22.69	20240201	6520	-18.71	20240402	3790	39.84	20231020	1.21	N	045340	500	42 억		147945	N	N	0	N	00	N
123	20240408	150431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	-290	5	-5.13	764383590	143382	75.92	5650	5650	5220	7340	3960	5650	5331.10	1.73	0	-44	6323	5986	5643	5306	4963	5815	5135	43	1690	500	3950	10	1	8558040	459	12.13	2.10	12	1.68	442.00	2553.00	6520	20240402	-17.79	3790	20231020	41.42	6520	-17.79	20240402	4320	24.07	20240201	6520	-17.79	20240402	3790	41.42	20231020	1.21	N	045340	500	42 억		147945	N	N	0	N	00	N
124	20240408	140432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-330	5	-5.84	688615760	129201	68.41	5650	5650	5220	7340	3960	5650	5329.80	1.73	0	-2660	6323	5986	5643	5306	4963	5815	5135	43	1690	500	3950	10	1	8558040	455	12.04	2.08	12	1.51	442.00	2553.00	6520	20240402	-18.40	3790	20231020	40.37	6520	-18.40	20240402	4320	23.15	20240201	6520	-18.40	20240402	3790	40.37	20231020	1.21	N	045340	500	42 억		147945	N	N	0	N	00	N
125	20240408	130429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-340	5	-6.02	636561910	119427	63.24	5650	5650	5220	7340	3960	5650	5330.13	1.73	0	-742	6323	5986	5643	5306	4963	5815	5135	43	1690	500	3950	10	1	8558040	454	12.01	2.08	12	1.40	442.00	2553.00	6520	20240402	-18.56	3790	20231020	40.11	6520	-18.56	20240402	4320	22.92	20240201	6520	-18.56	20240402	3790	40.11	20231020	1.21	N	045340	500	42 억		147945	N	N	0	N	00	N
126	20240408	120431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-380	5	-6.73	585617800	109808	58.14	5650	5650	5220	7340	3960	5650	5333.11	1.73	0	-2902	6323	5986	5643	5306	4963	5815	5135	43	1690	500	3950	10	1	8558040	451	11.92	2.06	12	1.28	442.00	2553.00	6520	20240402	-19.17	3790	20231020	39.05	6520	-19.17	20240402	4320	21.99	20240201	6520	-19.17	20240402	3790	39.05	20231020	1.21	N	045340	500	42 억		147945	N	N	0	N	00	N
127	20240408	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-350	5	-6.19	511163220	95675	50.66	5650	5650	5220	7340	3960	5650	5342.70	1.73	0	2099	6323	5986	5643	5306	4963	5815	5135	43	1690	500	3950	10	1	8558040	454	11.99	2.08	12	1.12	442.00	2553.00	6520	20240402	-18.71	3790	20231020	39.84	6520	-18.71	20240402	4320	22.69	20240201	6520	-18.71	20240402	3790	39.84	20231020	1.21	N	045340	500	42 억		147945	N	N	0	N	00	N
128	20240408	100427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-260	5	-4.60	325339700	60321	31.94	5650	5650	5260	7340	3960	5650	5393.47	1.73	0	594	6323	5986	5643	5306	4963	5815	5135	43	1690	500	3950	10	1	8558040	461	12.19	2.11	12	0.70	442.00	2553.00	6520	20240402	-17.33	3790	20231020	42.22	6520	-17.33	20240402	4320	24.77	20240201	6520	-17.33	20240402	3790	42.22	20231020	1.21	N	045340	500	42 억		147945	N	N	0	N	00	N
129	20240408	090431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-90	5	-1.59	26366820	4694	2.49	5650	5650	5560	7340	3960	5650	5617.13	1.73	0	-698	6323	5986	5643	5306	4963	5815	5135	43	1690	500	3950	10	1	8558040	476	12.58	2.18	12	0.05	442.00	2553.00	6520	20240402	-14.72	3790	20231020	46.70	6520	-14.72	20240402	4320	28.70	20240201	6520	-14.72	20240402	3790	46.70	20231020	1.21	N	045340	500	42 억		147945	N	N	0	N	00	N
130	20240405	160430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-150	5	-2.59	1054396180	187179	92.43	5800	5980	5300	7540	4060	5800	5633.09	1.38	0	28803	6606	6202	5976	5572	5346	6090	5460	43	1740	500	4060	10	1	8558040	484	12.78	2.21	12	2.19	442.00	2553.00	6520	20240402	-13.34	3790	20231020	49.08	6520	-13.34	20240402	4320	30.79	20240201	6520	-13.34	20240402	3790	49.08	20231020	1.27	N	045340	500	42 억		118230	N	N	0	N	00	N
131	20240405	150427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-150	5	-2.59	1032355060	183268	90.50	5800	5980	5300	7540	4060	5800	5633.03	1.38	0	29769	6606	6202	5976	5572	5346	6090	5460	43	1740	500	4060	10	1	8558040	484	12.78	2.21	12	2.14	442.00	2553.00	6520	20240402	-13.34	3790	20231020	49.08	6520	-13.34	20240402	4320	30.79	20240201	6520	-13.34	20240402	3790	49.08	20231020	1.27	N	045340	500	42 억		118230	N	N	0	N	00	N
132	20240405	140426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-200	5	-3.45	955395010	169559	83.73	5800	5980	5300	7540	4060	5800	5634.58	1.38	0	32351	6606	6202	5976	5572	5346	6090	5460	43	1740	500	4060	10	1	8558040	479	12.67	2.19	12	1.98	442.00	2553.00	6520	20240402	-14.11	3790	20231020	47.76	6520	-14.11	20240402	4320	29.63	20240201	6520	-14.11	20240402	3790	47.76	20231020	1.27	N	045340	500	42 억		118230	N	N	0	N	00	N
133	20240405	130426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-240	5	-4.14	887698890	157492	77.77	5800	5980	5300	7540	4060	5800	5636.47	1.38	0	41114	6606	6202	5976	5572	5346	6090	5460	43	1740	500	4060	10	1	8558040	476	12.58	2.18	12	1.84	442.00	2553.00	6520	20240402	-14.72	3790	20231020	46.70	6520	-14.72	20240402	4320	28.70	20240201	6520	-14.72	20240402	3790	46.70	20231020	1.27	N	045340	500	42 억		118230	N	N	0	N	00	N
134	20240405	120427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-180	5	-3.10	675054990	118885	58.70	5800	5980	5300	7540	4060	5800	5678.22	1.38	0	27910	6606	6202	5976	5572	5346	6090	5460	43	1740	500	4060	10	1	8558040	481	12.71	2.20	12	1.39	442.00	2553.00	6520	20240402	-13.80	3790	20231020	48.28	6520	-13.80	20240402	4320	30.09	20240201	6520	-13.80	20240402	3790	48.28	20231020	1.27	N	045340	500	42 억		118230	N	N	0	N	00	N
135	20240405	110429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-140	5	-2.41	603576460	106166	52.42	5800	5980	5300	7540	4060	5800	5685.21	1.38	0	25527	6606	6202	5976	5572	5346	6090	5460	43	1740	500	4060	10	1	8558040	484	12.81	2.22	12	1.24	442.00	2553.00	6520	20240402	-13.19	3790	20231020	49.34	6520	-13.19	20240402	4320	31.02	20240201	6520	-13.19	20240402	3790	49.34	20231020	1.27	N	045340	500	42 억		118230	N	N	0	N	00	N
136	20240405	100356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	100	2	1.72	421590660	74509	36.79	5800	5940	5300	7540	4060	5800	5658.25	1.38	0	19998	6606	6202	5976	5572	5346	6090	5460	43	1740	500	4060	10	1	8558040	505	13.35	2.31	12	0.87	442.00	2553.00	6520	20240402	-9.51	3790	20231020	55.67	6520	-9.51	20240402	4320	36.57	20240201	6520	-9.51	20240402	3790	55.67	20231020	1.27	N	045340	500	42 억		118230	N	N	0	N	00	N
137	20240405	090423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-190	5	-3.28	70150990	12472	6.16	5800	5800	5510	7540	4060	5800	5624.64	1.38	0	4581	6606	6202	5976	5572	5346	6090	5460	43	1740	500	4060	10	1	8558040	480	12.69	2.20	12	0.15	442.00	2553.00	6520	20240402	-13.96	3790	20231020	48.02	6520	-13.96	20240402	4320	29.86	20240201	6520	-13.96	20240402	3790	48.02	20231020	1.27	N	045340	500	42 억		118230	N	N	0	N	00	N
138	20240404	160423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-580	5	-9.09	1216814740	202148	81.10	6380	6380	5750	8290	4470	6380	6020.52	1.69	0	-26860	6800	6590	6310	6100	5820	6450	5960	43	1910	500	4460	10	1	8558040	496	13.12	2.27	12	2.36	442.00	2553.00	6520	20240402	-11.04	3790	20231020	53.03	6520	-11.04	20240402	4320	34.26	20240201	6520	-11.04	20240402	3790	53.03	20231020	1.23	N	045340	500	42 억		144876	N	N	0	N	00	N
139	20240404	150422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-510	5	-7.99	1126279100	186591	74.85	6380	6380	5750	8290	4470	6380	6036.08	1.69	0	-23493	6800	6590	6310	6100	5820	6450	5960	43	1910	500	4460	10	1	8558040	502	13.28	2.30	12	2.18	442.00	2553.00	6520	20240402	-9.97	3790	20231020	54.88	6520	-9.97	20240402	4320	35.88	20240201	6520	-9.97	20240402	3790	54.88	20231020	1.23	N	045340	500	42 억		144876	N	N	0	N	00	N
140	20240404	140423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-500	5	-7.84	987746740	162823	65.32	6380	6380	5750	8290	4470	6380	6066.38	1.69	0	-22818	6800	6590	6310	6100	5820	6450	5960	43	1910	500	4460	10	1	8558040	503	13.30	2.30	12	1.90	442.00	2553.00	6520	20240402	-9.82	3790	20231020	55.15	6520	-9.82	20240402	4320	36.11	20240201	6520	-9.82	20240402	3790	55.15	20231020	1.23	N	045340	500	42 억		144876	N	N	0	N	00	N
141	20240404	130419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-480	5	-7.52	793164340	129731	52.04	6380	6380	5890	8290	4470	6380	6113.92	1.69	0	-19932	6800	6590	6310	6100	5820	6450	5960	43	1910	500	4460	10	1	8558040	505	13.35	2.31	12	1.52	442.00	2553.00	6520	20240402	-9.51	3790	20231020	55.67	6520	-9.51	20240402	4320	36.57	20240201	6520	-9.51	20240402	3790	55.67	20231020	1.23	N	045340	500	42 억		144876	N	N	0	N	00	N
142	20240404	120421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-290	5	-4.55	567497990	92135	36.96	6380	6380	6040	8290	4470	6380	6159.42	1.69	0	-14960	6800	6590	6310	6100	5820	6450	5960	43	1910	500	4460	10	1	8558040	521	13.78	2.39	12	1.08	442.00	2553.00	6520	20240402	-6.60	3790	20231020	60.69	6520	-6.60	20240402	4320	40.97	20240201	6520	-6.60	20240402	3790	60.69	20231020	1.23	N	045340	500	42 억		144876	N	N	0	N	00	N
143	20240404	110421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-250	5	-3.92	482028820	78093	31.33	6380	6380	6040	8290	4470	6380	6172.50	1.69	0	-12658	6800	6590	6310	6100	5820	6450	5960	43	1910	500	4460	10	1	8558040	525	13.87	2.40	12	0.91	442.00	2553.00	6520	20240402	-5.98	3790	20231020	61.74	6520	-5.98	20240402	4320	41.90	20240201	6520	-5.98	20240402	3790	61.74	20231020	1.23	N	045340	500	42 억		144876	N	N	0	N	00	N
144	20240404	100421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-220	5	-3.45	242234600	38753	15.55	6380	6380	6150	8290	4470	6380	6250.73	1.69	0	-7453	6800	6590	6310	6100	5820	6450	5960	43	1910	500	4460	10	1	8558040	527	13.94	2.41	12	0.45	442.00	2553.00	6520	20240402	-5.52	3790	20231020	62.53	6520	-5.52	20240402	4320	42.59	20240201	6520	-5.52	20240402	3790	62.53	20231020	1.23	N	045340	500	42 억		144876	N	N	0	N	00	N
145	20240404	090422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	-70	5	-1.10	17698920	2788	1.12	6380	6380	6310	8290	4470	6380	6348.25	1.69	0	-445	6800	6590	6310	6100	5820	6450	5960	43	1910	500	4460	10	1	8558040	540	14.28	2.47	12	0.03	442.00	2553.00	6520	20240402	-3.22	3790	20231020	66.49	6520	-3.22	20240402	4320	46.06	20240201	6520	-3.22	20240402	3790	66.49	20231020	1.23	N	045340	500	42 억		144876	N	N	0	N	00	N
146	20240403	160422	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6380	-130	5	-2.00	1565355520	248924	104.28	6510	6520	6030	8460	4560	6510	6288.45	2.10	0	-35295	6856	6682	6346	6172	5836	6770	6260	43	1950	500	4550	10	1	8558040	546	14.43	2.50	12	2.91	442.00	2553.00	6520	20240402	-2.15	3790	20231020	68.34	6520	0.00	20240402	4320	47.69	20240201	6520	-2.15	20240402	3790	68.34	20231020	1.26	N	045340	500	42 억		179313	N	N	0	N	00	N
147	20240403	150419	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6290	-220	5	-3.38	1415002410	225214	94.35	6510	6520	6030	8460	4560	6510	6282.88	2.10	0	-30383	6856	6682	6346	6172	5836	6770	6260	43	1950	500	4550	10	1	8558040	538	14.23	2.46	12	2.63	442.00	2553.00	6520	20240402	-3.53	3790	20231020	65.96	6520	0.00	20240402	4320	45.60	20240201	6520	-3.53	20240402	3790	65.96	20231020	1.26	N	045340	500	42 억		179313	N	N	0	N	00	N
148	20240403	140418	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6200	-310	5	-4.76	1235586970	196262	82.22	6510	6520	6030	8460	4560	6510	6295.56	2.10	0	-21644	6856	6682	6346	6172	5836	6770	6260	43	1950	500	4550	10	1	8558040	531	14.03	2.43	12	2.29	442.00	2553.00	6520	20240402	-4.91	3790	20231020	63.59	6520	0.00	20240402	4320	43.52	20240201	6520	-4.91	20240402	3790	63.59	20231020	1.26	N	045340	500	42 억		179313	N	N	0	N	00	N
149	20240403	130418	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6280	-230	5	-3.53	1131439140	179542	75.22	6510	6520	6030	8460	4560	6510	6301.76	2.10	0	-18537	6856	6682	6346	6172	5836	6770	6260	43	1950	500	4550	10	1	8558040	537	14.21	2.46	12	2.10	442.00	2553.00	6520	20240402	-3.68	3790	20231020	65.70	6520	0.00	20240402	4320	45.37	20240201	6520	-3.68	20240402	3790	65.70	20231020	1.26	N	045340	500	42 억		179313	N	N	0	N	00	N
150	20240403	120419	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6210	-300	5	-4.61	1083309580	171846	71.99	6510	6520	6030	8460	4560	6510	6303.91	2.10	0	-17523	6856	6682	6346	6172	5836	6770	6260	43	1950	500	4550	10	1	8558040	531	14.05	2.43	12	2.01	442.00	2553.00	6520	20240402	-4.75	3790	20231020	63.85	6520	0.00	20240402	4320	43.75	20240201	6520	-4.75	20240402	3790	63.85	20231020	1.26	N	045340	500	42 억		179313	N	N	0	N	00	N
151	20240403	110418	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6370	-140	5	-2.15	878736470	139315	58.36	6510	6520	6030	8460	4560	6510	6307.49	2.10	0	-7893	6856	6682	6346	6172	5836	6770	6260	43	1950	500	4550	10	1	8558040	545	14.41	2.50	12	1.63	442.00	2553.00	6520	20240402	-2.30	3790	20231020	68.07	6520	0.00	20240402	4320	47.45	20240201	6520	-2.30	20240402	3790	68.07	20231020	1.26	N	045340	500	42 억		179313	N	N	0	N	00	N
152	20240403	100419	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6350	-160	5	-2.46	747038090	118425	49.61	6510	6520	6030	8460	4560	6510	6308.04	2.10	0	-8329	6856	6682	6346	6172	5836	6770	6260	43	1950	500	4550	10	1	8558040	543	14.37	2.49	12	1.38	442.00	2553.00	6520	20240402	-2.61	3790	20231020	67.55	6520	0.00	20240402	4320	46.99	20240201	6520	-2.61	20240402	3790	67.55	20231020	1.26	N	045340	500	42 억		179313	N	N	0	N	00	N
153	20240403	090420	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6350	-160	5	-2.46	81219460	12649	5.30	6510	6520	6350	8460	4560	6510	6420.74	2.10	0	-3075	6856	6682	6346	6172	5836	6770	6260	43	1950	500	4550	10	1	8558040	543	14.37	2.49	12	0.15	442.00	2553.00	6520	20240402	-2.61	3790	20231020	67.55	6520	0.00	20240402	4320	46.99	20240201	6520	-2.61	20240402	3790	67.55	20231020	1.26	N	045340	500	42 억		179313	N	N	0	N	00	N
154	20240402	160411	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6510	230	2	3.66	1512052440	238244	120.70	6400	6520	6010	8160	4400	6280	6346.68	1.91	0	12786	6720	6500	6180	5960	5640	6610	6070	43	1880	500	4390	10	1	8558040	557	14.73	2.55	12	2.78	442.00	2553.00	6520	20240402	-0.15	3790	20231020	71.77	6520	-0.15	20240402	4320	50.69	20240201	6520	-0.15	20240402	3790	71.77	20231020	1.44	N	045340	500	42 억		163781	N	N	0	N	00	N
155	20240402	150417	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6490	210	2	3.34	1344460780	212375	107.59	6400	6520	6010	8160	4400	6280	6330.65	1.91	0	13385	6720	6500	6180	5960	5640	6610	6070	43	1880	500	4390	10	1	8558040	555	14.68	2.54	12	2.48	442.00	2553.00	6520	20240402	-0.46	3790	20231020	71.24	6520	-0.46	20240402	4320	50.23	20240201	6520	-0.46	20240402	3790	71.24	20231020	1.44	N	045340	500	42 억		163781	N	N	0	N	00	N
156	20240402	140419	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6370	90	2	1.43	1052011700	167193	84.70	6400	6440	6010	8160	4400	6280	6292.21	1.91	0	6453	6720	6500	6180	5960	5640	6610	6070	43	1880	500	4390	10	1	8558040	545	14.41	2.50	12	1.95	442.00	2553.00	6440	20240402	-1.09	3790	20231020	68.07	6440	-1.09	20240402	4320	47.45	20240201	6440	-1.09	20240402	3790	68.07	20231020	1.44	N	045340	500	42 억		163781	N	N	0	N	00	N
157	20240402	130413	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6380	100	2	1.59	980927590	156071	79.07	6400	6440	6010	8160	4400	6280	6285.14	1.91	0	6677	6720	6500	6180	5960	5640	6610	6070	43	1880	500	4390	10	1	8558040	546	14.43	2.50	12	1.82	442.00	2553.00	6440	20240402	-0.93	3790	20231020	68.34	6440	-0.93	20240402	4320	47.69	20240201	6440	-0.93	20240402	3790	68.34	20231020	1.44	N	045340	500	42 억		163781	N	N	0	N	00	N
158	20240402	120412	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6300	20	2	0.32	887761240	141463	71.67	6400	6440	6010	8160	4400	6280	6275.57	1.91	0	4399	6720	6500	6180	5960	5640	6610	6070	43	1880	500	4390	10	1	8558040	539	14.25	2.47	12	1.65	442.00	2553.00	6440	20240402	-2.17	3790	20231020	66.23	6440	-2.17	20240402	4320	45.83	20240201	6440	-2.17	20240402	3790	66.23	20231020	1.44	N	045340	500	42 억		163781	N	N	0	N	00	N
159	20240402	110413	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6370	90	2	1.43	749163910	119713	60.65	6400	6440	6010	8160	4400	6280	6257.96	1.91	0	4920	6720	6500	6180	5960	5640	6610	6070	43	1880	500	4390	10	1	8558040	545	14.41	2.50	12	1.40	442.00	2553.00	6440	20240402	-1.09	3790	20231020	68.07	6440	-1.09	20240402	4320	47.45	20240201	6440	-1.09	20240402	3790	68.07	20231020	1.44	N	045340	500	42 억		163781	N	N	0	N	00	N
160	20240402	100413	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6240	-40	5	-0.64	478415670	76266	38.64	6400	6440	6010	8160	4400	6280	6272.97	1.91	0	-3069	6720	6500	6180	5960	5640	6610	6070	43	1880	500	4390	10	1	8558040	534	14.12	2.44	12	0.89	442.00	2553.00	6440	20240402	-3.11	3790	20231020	64.64	6440	-3.11	20240402	4320	44.44	20240201	6440	-3.11	20240402	3790	64.64	20231020	1.44	N	045340	500	42 억		163781	N	N	0	N	00	N
161	20240402	090413	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6310	30	2	0.48	128758330	20248	10.26	6400	6440	6280	8160	4400	6280	6359.87	1.91	0	-2683	6720	6500	6180	5960	5640	6610	6070	43	1880	500	4390	10	1	8558040	540	14.28	2.47	12	0.24	442.00	2553.00	6440	20240402	-2.02	3790	20231020	66.49	6440	-2.02	20240402	4320	46.06	20240201	6440	-2.02	20240402	3790	66.49	20231020	1.44	N	045340	500	42 억		163781	N	N	0	N	00	N
162	20240401	160411	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6280	450	2	7.72	1204208040	195976	144.95	5860	6400	5860	7570	4090	5830	6144.13	1.87	0	4311	6270	6050	5920	5700	5570	6160	5810	43	1740	500	4080	10	1	8558040	537	14.21	2.46	12	2.29	442.00	2553.00	6400	20240401	-1.88	3790	20231020	65.70	6400	-1.88	20240401	4320	45.37	20240201	6400	-1.88	20240401	3790	65.70	20231020	1.47	N	045340	500	42 억		160030	N	N	0	N	00	N
163	20240401	150412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	380	2	6.52	865147240	142272	105.23	5860	6230	5860	7570	4090	5830	6080.94	1.87	0	18172	6270	6050	5920	5700	5570	6160	5810	43	1740	500	4080	10	1	8558040	531	14.05	2.43	12	1.66	442.00	2553.00	6340	20240325	-2.05	3790	20231020	63.85	6340	-2.05	20240325	4320	43.75	20240201	6340	-2.05	20240325	3790	63.85	20231020	1.47	N	045340	500	42 억		160030	N	N	0	N	00	N
164	20240401	140411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	250	2	4.29	583505480	96635	71.47	5860	6120	5860	7570	4090	5830	6038.24	1.87	0	12717	6270	6050	5920	5700	5570	6160	5810	43	1740	500	4080	10	1	8558040	520	13.76	2.38	12	1.13	442.00	2553.00	6340	20240325	-4.10	3790	20231020	60.42	6340	-4.10	20240325	4320	40.74	20240201	6340	-4.10	20240325	3790	60.42	20231020	1.47	N	045340	500	42 억		160030	N	N	0	N	00	N
165	20240401	130411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	290	2	4.97	491314480	81460	60.25	5860	6120	5860	7570	4090	5830	6031.36	1.87	0	13146	6270	6050	5920	5700	5570	6160	5810	43	1740	500	4080	10	1	8558040	524	13.85	2.40	12	0.95	442.00	2553.00	6340	20240325	-3.47	3790	20231020	61.48	6340	-3.47	20240325	4320	41.67	20240201	6340	-3.47	20240325	3790	61.48	20231020	1.47	N	045340	500	42 억		160030	N	N	0	N	00	N
166	20240401	120414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	220	2	3.77	419198980	69621	51.49	5860	6090	5860	7570	4090	5830	6021.16	1.87	0	11485	6270	6050	5920	5700	5570	6160	5810	43	1740	500	4080	10	1	8558040	518	13.69	2.37	12	0.81	442.00	2553.00	6340	20240325	-4.57	3790	20231020	59.63	6340	-4.57	20240325	4320	40.05	20240201	6340	-4.57	20240325	3790	59.63	20231020	1.47	N	045340	500	42 억		160030	N	N	0	N	00	N
167	20240401	110412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	190	2	3.26	362317490	60224	44.54	5860	6090	5860	7570	4090	5830	6016.16	1.87	0	9491	6270	6050	5920	5700	5570	6160	5810	43	1740	500	4080	10	1	8558040	515	13.62	2.36	12	0.70	442.00	2553.00	6340	20240325	-5.05	3790	20231020	58.84	6340	-5.05	20240325	4320	39.35	20240201	6340	-5.05	20240325	3790	58.84	20231020	1.47	N	045340	500	42 억		160030	N	N	0	N	00	N
168	20240401	100410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	170	2	2.92	219291120	36574	27.05	5860	6060	5860	7570	4090	5830	5995.82	1.87	0	9606	6270	6050	5920	5700	5570	6160	5810	43	1740	500	4080	10	1	8558040	513	13.57	2.35	12	0.43	442.00	2553.00	6340	20240325	-5.36	3790	20231020	58.31	6340	-5.36	20240325	4320	38.89	20240201	6340	-5.36	20240325	3790	58.31	20231020	1.47	N	045340	500	42 억		160030	N	N	0	N	00	N
169	20240401	090410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	80	2	1.37	21437840	3618	2.68	5860	5970	5860	7570	4090	5830	5925.33	1.87	0	-792	6270	6050	5920	5700	5570	6160	5810	43	1740	500	4080	10	1	8558040	506	13.37	2.31	12	0.04	442.00	2553.00	6340	20240325	-6.78	3790	20231020	55.94	6340	-6.78	20240325	4320	36.81	20240201	6340	-6.78	20240325	3790	55.94	20231020	1.47	N	045340	500	42 억		160030	N	N	0	N	00	N