KissMeData/434480/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	161329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-140	5	-2.27	1232168500	201061	128.78	6150	6360	6030	8020	4320	6170	6129.09	0.82	0	-25420	6370	6270	6100	6000	5830	6320	6050	12	1850	100	3820	10	1	12170300	734	-51.98	2.13	12	1.65	-116.00	2827.00	23200	20230519	-74.01	5260	20240321	14.64	8300	-27.35	20240403	5260	14.64	20240321	23200	-74.01	20230519	5260	14.64	20240321	3.48	N	434480	100	12 억		100011	N	N	0	N	00	N
3	20240430	151341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-110	5	-1.78	1178568510	192178	123.09	6150	6360	6030	8020	4320	6170	6132.69	0.82	0	-25495	6370	6270	6100	6000	5830	6320	6050	12	1850	100	3820	10	1	12170300	738	-52.24	2.14	12	1.58	-116.00	2827.00	23200	20230519	-73.88	5260	20240321	15.21	8300	-26.99	20240403	5260	15.21	20240321	23200	-73.88	20230519	5260	15.21	20240321	3.48	N	434480	100	12 억		100011	N	N	0	N	00	N
4	20240430	141348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-100	5	-1.62	1067631140	173835	111.35	6150	6360	6030	8020	4320	6170	6141.64	0.82	0	-21230	6370	6270	6100	6000	5830	6320	6050	12	1850	100	3820	10	1	12170300	739	-52.33	2.15	12	1.43	-116.00	2827.00	23200	20230519	-73.84	5260	20240321	15.40	8300	-26.87	20240403	5260	15.40	20240321	23200	-73.84	20230519	5260	15.40	20240321	3.48	N	434480	100	12 억		100011	N	N	0	N	00	N
5	20240430	131344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-70	5	-1.13	969972950	157774	101.06	6150	6360	6030	8020	4320	6170	6147.86	0.82	0	-16411	6370	6270	6100	6000	5830	6320	6050	12	1850	100	3820	10	1	12170300	742	-52.59	2.16	12	1.30	-116.00	2827.00	23200	20230519	-73.71	5260	20240321	15.97	8300	-26.51	20240403	5260	15.97	20240321	23200	-73.71	20230519	5260	15.97	20240321	3.48	N	434480	100	12 억		100011	N	N	0	N	00	N
6	20240430	121339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-70	5	-1.13	944389170	153581	98.37	6150	6360	6030	8020	4320	6170	6149.13	0.82	0	-13860	6370	6270	6100	6000	5830	6320	6050	12	1850	100	3820	10	1	12170300	742	-52.59	2.16	12	1.26	-116.00	2827.00	23200	20230519	-73.71	5260	20240321	15.97	8300	-26.51	20240403	5260	15.97	20240321	23200	-73.71	20230519	5260	15.97	20240321	3.48	N	434480	100	12 억		100011	N	N	0	N	00	N
7	20240430	111334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-60	5	-0.97	846925340	137579	88.12	6150	6360	6030	8020	4320	6170	6155.92	0.82	0	-10430	6370	6270	6100	6000	5830	6320	6050	12	1850	100	3820	10	1	12170300	744	-52.67	2.16	12	1.13	-116.00	2827.00	23200	20230519	-73.66	5260	20240321	16.16	8300	-26.39	20240403	5260	16.16	20240321	23200	-73.66	20230519	5260	16.16	20240321	3.48	N	434480	100	12 억		100011	N	N	0	N	00	N
8	20240430	101335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-80	5	-1.30	327990070	53438	34.23	6150	6230	6080	8020	4320	6170	6137.77	0.82	0	-8896	6370	6270	6100	6000	5830	6320	6050	12	1850	100	3820	10	1	12170300	741	-52.50	2.15	12	0.44	-116.00	2827.00	23200	20230519	-73.75	5260	20240321	15.78	8300	-26.63	20240403	5260	15.78	20240321	23200	-73.75	20230519	5260	15.78	20240321	3.48	N	434480	100	12 억		100011	N	N	0	N	00	N
9	20240430	091346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-50	5	-0.81	90141570	14733	9.44	6150	6160	6090	8020	4320	6170	6118.34	0.82	0	6198	6370	6270	6100	6000	5830	6320	6050	12	1850	100	3820	10	1	12170300	745	-52.76	2.16	12	0.12	-116.00	2827.00	23200	20230519	-73.62	5260	20240321	16.35	8300	-26.27	20240403	5260	16.35	20240321	23200	-73.62	20230519	5260	16.35	20240321	3.48	N	434480	100	12 억		100011	N	N	0	N	00	N
10	20240429	161325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	200	2	3.35	935675040	153162	85.16	5930	6200	5930	7760	4180	5970	6110.76	0.48	0	40932	6276	6122	6036	5882	5796	6080	5840	12	1790	100	3700	10	1	12170300	751	-53.19	2.18	12	1.26	-116.00	2827.00	23200	20230519	-73.41	5260	20240321	17.30	8300	-25.66	20240403	5260	17.30	20240321	23200	-73.41	20230519	5260	17.30	20240321	3.18	N	434480	100	12 억		58249	N	N	0	N	00	N
11	20240429	151335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	190	2	3.18	878328030	143860	79.98	5930	6200	5930	7760	4180	5970	6107.56	0.48	0	40936	6276	6122	6036	5882	5796	6080	5840	12	1790	100	3700	10	1	12170300	750	-53.10	2.18	12	1.18	-116.00	2827.00	23200	20230519	-73.45	5260	20240321	17.11	8300	-25.78	20240403	5260	17.11	20240321	23200	-73.45	20230519	5260	17.11	20240321	3.18	N	434480	100	12 억		58249	N	N	0	N	00	N
12	20240429	141244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	160	2	2.68	776207370	127239	70.74	5930	6200	5930	7760	4180	5970	6102.70	0.48	0	36269	6276	6122	6036	5882	5796	6080	5840	12	1790	100	3700	10	1	12170300	746	-52.84	2.17	12	1.05	-116.00	2827.00	23200	20230519	-73.58	5260	20240321	16.54	8300	-26.14	20240403	5260	16.54	20240321	23200	-73.58	20230519	5260	16.54	20240321	3.18	N	434480	100	12 억		58249	N	N	0	N	00	N
13	20240429	131334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	190	2	3.18	651198810	106738	59.34	5930	6200	5930	7760	4180	5970	6103.69	0.48	0	27277	6276	6122	6036	5882	5796	6080	5840	12	1790	100	3700	10	1	12170300	750	-53.10	2.18	12	0.88	-116.00	2827.00	23200	20230519	-73.45	5260	20240321	17.11	8300	-25.78	20240403	5260	17.11	20240321	23200	-73.45	20230519	5260	17.11	20240321	3.18	N	434480	100	12 억		58249	N	N	0	N	00	N
14	20240429	121333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	160	2	2.68	564020000	92609	51.49	5930	6200	5930	7760	4180	5970	6093.29	0.48	0	23207	6276	6122	6036	5882	5796	6080	5840	12	1790	100	3700	10	1	12170300	746	-52.84	2.17	12	0.76	-116.00	2827.00	23200	20230519	-73.58	5260	20240321	16.54	8300	-26.14	20240403	5260	16.54	20240321	23200	-73.58	20230519	5260	16.54	20240321	3.18	N	434480	100	12 억		58249	N	N	0	N	00	N
15	20240429	111259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	120	2	2.01	497793230	81802	45.48	5930	6200	5930	7760	4180	5970	6088.56	0.48	0	19910	6276	6122	6036	5882	5796	6080	5840	12	1790	100	3700	10	1	12170300	741	-52.50	2.15	12	0.67	-116.00	2827.00	23200	20230519	-73.75	5260	20240321	15.78	8300	-26.63	20240403	5260	15.78	20240321	23200	-73.75	20230519	5260	15.78	20240321	3.18	N	434480	100	12 억		58249	N	N	0	N	00	N
16	20240429	101332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	130	2	2.18	461790210	75902	42.20	5930	6200	5930	7760	4180	5970	6087.46	0.48	0	19284	6276	6122	6036	5882	5796	6080	5840	12	1790	100	3700	10	1	12170300	742	-52.59	2.16	12	0.62	-116.00	2827.00	23200	20230519	-73.71	5260	20240321	15.97	8300	-26.51	20240403	5260	15.97	20240321	23200	-73.71	20230519	5260	15.97	20240321	3.18	N	434480	100	12 억		58249	N	N	0	N	00	N
17	20240429	091334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	70	2	1.17	159793330	26617	14.80	5930	6150	5930	7760	4180	5970	6006.47	0.48	0	5233	6276	6122	6036	5882	5796	6080	5840	12	1790	100	3700	10	1	12170300	735	-52.07	2.14	12	0.22	-116.00	2827.00	23200	20230519	-73.97	5260	20240321	14.83	8300	-27.23	20240403	5260	14.83	20240321	23200	-73.97	20230519	5260	14.83	20240321	3.18	N	434480	100	12 억		58249	N	N	0	N	00	N
18	20240426	161327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-120	5	-1.97	1062954080	176692	68.93	6140	6190	5950	7910	4270	6090	6015.71	0.57	0	-10613	6636	6362	6226	5952	5816	6295	5885	12	1820	100	3770	10	1	12170300	727	-51.47	2.11	12	1.45	-116.00	2827.00	23200	20230519	-74.27	5260	20240321	13.50	8300	-28.07	20240403	5260	13.50	20240321	23200	-74.27	20230519	5260	13.50	20240321	3.20	N	434480	100	12 억		68862	N	N	0	N	00	N
19	20240426	151330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-100	5	-1.64	1029322300	171061	66.74	6140	6190	5950	7910	4270	6090	6017.05	0.57	0	-10329	6636	6362	6226	5952	5816	6295	5885	12	1820	100	3770	10	1	12170300	729	-51.64	2.12	12	1.41	-116.00	2827.00	23200	20230519	-74.18	5260	20240321	13.88	8300	-27.83	20240403	5260	13.88	20240321	23200	-74.18	20230519	5260	13.88	20240321	3.20	N	434480	100	12 억		68862	N	N	0	N	00	N
20	20240426	141328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-140	5	-2.30	966287990	160509	62.62	6140	6190	5950	7910	4270	6090	6019.91	0.57	0	-8882	6636	6362	6226	5952	5816	6295	5885	12	1820	100	3770	10	1	12170300	724	-51.29	2.10	12	1.32	-116.00	2827.00	23200	20230519	-74.35	5260	20240321	13.12	8300	-28.31	20240403	5260	13.12	20240321	23200	-74.35	20230519	5260	13.12	20240321	3.20	N	434480	100	12 억		68862	N	N	0	N	00	N
21	20240426	131328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-90	5	-1.48	836005120	138685	54.10	6140	6190	5950	7910	4270	6090	6027.84	0.57	0	-8487	6636	6362	6226	5952	5816	6295	5885	12	1820	100	3770	10	1	12170300	730	-51.72	2.12	12	1.14	-116.00	2827.00	23200	20230519	-74.14	5260	20240321	14.07	8300	-27.71	20240403	5260	14.07	20240321	23200	-74.14	20230519	5260	14.07	20240321	3.20	N	434480	100	12 억		68862	N	N	0	N	00	N
22	20240426	121326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-80	5	-1.31	738302960	122367	47.74	6140	6190	5950	7910	4270	6090	6033.26	0.57	0	-5399	6636	6362	6226	5952	5816	6295	5885	12	1820	100	3770	10	1	12170300	731	-51.81	2.13	12	1.01	-116.00	2827.00	23200	20230519	-74.09	5260	20240321	14.26	8300	-27.59	20240403	5260	14.26	20240321	23200	-74.09	20230519	5260	14.26	20240321	3.20	N	434480	100	12 억		68862	N	N	0	N	00	N
23	20240426	111320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-110	5	-1.81	578104980	95666	37.32	6140	6190	5950	7910	4270	6090	6042.68	0.57	0	-7933	6636	6362	6226	5952	5816	6295	5885	12	1820	100	3770	10	1	12170300	728	-51.55	2.12	12	0.79	-116.00	2827.00	23200	20230519	-74.22	5260	20240321	13.69	8300	-27.95	20240403	5260	13.69	20240321	23200	-74.22	20230519	5260	13.69	20240321	3.20	N	434480	100	12 억		68862	N	N	0	N	00	N
24	20240426	101325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-40	5	-0.66	376769560	62179	24.26	6140	6190	5950	7910	4270	6090	6059.17	0.57	0	3948	6636	6362	6226	5952	5816	6295	5885	12	1820	100	3770	10	1	12170300	736	-52.16	2.14	12	0.51	-116.00	2827.00	23200	20230519	-73.92	5260	20240321	15.02	8300	-27.11	20240403	5260	15.02	20240321	23200	-73.92	20230519	5260	15.02	20240321	3.20	N	434480	100	12 억		68862	N	N	0	N	00	N
25	20240426	091329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	0	3	0.00	112862450	18459	7.20	6140	6190	6030	7910	4270	6090	6114.95	0.57	0	3618	6636	6362	6226	5952	5816	6295	5885	12	1820	100	3770	10	1	12170300	741	-52.50	2.15	12	0.15	-116.00	2827.00	23200	20230519	-73.75	5260	20240321	15.78	8300	-26.63	20240403	5260	15.78	20240321	23200	-73.75	20230519	5260	15.78	20240321	3.20	N	434480	100	12 억		68862	N	N	0	N	00	N
26	20240425	161318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-360	5	-5.58	1566198760	251246	119.79	6480	6500	6090	8380	4520	6450	6233.51	1.11	0	-66170	6670	6560	6450	6340	6230	6615	6395	12	1930	100	3990	10	1	12170300	741	-52.50	2.15	12	2.06	-116.00	2827.00	23200	20230519	-73.75	5260	20240321	15.78	8300	-26.63	20240403	5260	15.78	20240321	23200	-73.75	20230519	5260	15.78	20240321	3.38	N	434480	100	12 억		135025	N	N	0	N	00	N
27	20240425	151325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-340	5	-5.27	1491174400	238938	113.93	6480	6500	6100	8380	4520	6450	6239.99	1.11	0	-65130	6670	6560	6450	6340	6230	6615	6395	12	1930	100	3990	10	1	12170300	744	-52.67	2.16	12	1.96	-116.00	2827.00	23200	20230519	-73.66	5260	20240321	16.16	8300	-26.39	20240403	5260	16.16	20240321	23200	-73.66	20230519	5260	16.16	20240321	3.38	N	434480	100	12 억		135025	N	N	0	N	00	N
28	20240425	141321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-270	5	-4.19	1262432050	201574	96.11	6480	6500	6140	8380	4520	6450	6261.97	1.11	0	-53892	6670	6560	6450	6340	6230	6615	6395	12	1930	100	3990	10	1	12170300	752	-53.28	2.19	12	1.66	-116.00	2827.00	23200	20230519	-73.36	5260	20240321	17.49	8300	-25.54	20240403	5260	17.49	20240321	23200	-73.36	20230519	5260	17.49	20240321	3.38	N	434480	100	12 억		135025	N	N	0	N	00	N
29	20240425	131321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-270	5	-4.19	1085482550	172842	82.41	6480	6500	6170	8380	4520	6450	6279.25	1.11	0	-50168	6670	6560	6450	6340	6230	6615	6395	12	1930	100	3990	10	1	12170300	752	-53.28	2.19	12	1.42	-116.00	2827.00	23200	20230519	-73.36	5260	20240321	17.49	8300	-25.54	20240403	5260	17.49	20240321	23200	-73.36	20230519	5260	17.49	20240321	3.38	N	434480	100	12 억		135025	N	N	0	N	00	N
30	20240425	121317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-240	5	-3.72	922730160	146649	69.92	6480	6500	6190	8380	4520	6450	6291.05	1.11	0	-44018	6670	6560	6450	6340	6230	6615	6395	12	1930	100	3990	10	1	12170300	756	-53.53	2.20	12	1.20	-116.00	2827.00	23200	20230519	-73.23	5260	20240321	18.06	8300	-25.18	20240403	5260	18.06	20240321	23200	-73.23	20230519	5260	18.06	20240321	3.38	N	434480	100	12 억		135025	N	N	0	N	00	N
31	20240425	111319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-230	5	-3.57	759888030	120453	57.43	6480	6500	6200	8380	4520	6450	6307.44	1.11	0	-36145	6670	6560	6450	6340	6230	6615	6395	12	1930	100	3990	10	1	12170300	757	-53.62	2.20	12	0.99	-116.00	2827.00	23200	20230519	-73.19	5260	20240321	18.25	8300	-25.06	20240403	5260	18.25	20240321	23200	-73.19	20230519	5260	18.25	20240321	3.38	N	434480	100	12 억		135025	N	N	0	N	00	N
32	20240425	101319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-160	5	-2.48	432775200	68066	32.45	6480	6500	6290	8380	4520	6450	6356.85	1.11	0	-11743	6670	6560	6450	6340	6230	6615	6395	12	1930	100	3990	10	1	12170300	766	-54.22	2.22	12	0.56	-116.00	2827.00	23200	20230519	-72.89	5260	20240321	19.58	8300	-24.22	20240403	5260	19.58	20240321	23200	-72.89	20230519	5260	19.58	20240321	3.38	N	434480	100	12 억		135025	N	N	0	N	00	N
33	20240425	091324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	-30	5	-0.47	183642400	28694	13.68	6480	6500	6300	8380	4520	6450	6398.29	1.11	0	-12305	6670	6560	6450	6340	6230	6615	6395	12	1930	100	3990	10	1	12170300	781	-55.34	2.27	12	0.24	-116.00	2827.00	23200	20230519	-72.33	5260	20240321	22.05	8300	-22.65	20240403	5260	22.05	20240321	23200	-72.33	20230519	5260	22.05	20240321	3.38	N	434480	100	12 억		135025	N	N	0	N	00	N
34	20240424	161300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	30	2	0.47	1335520750	206374	46.64	6430	6560	6340	8340	4500	6420	6471.51	0.81	0	36668	6940	6680	6490	6230	6040	6810	6360	12	1920	100	3980	10	1	12170300	785	-55.60	2.28	12	1.70	-116.00	2827.00	23200	20230519	-72.20	5260	20240321	22.62	8300	-22.29	20240403	5260	22.62	20240321	23200	-72.20	20230519	5260	22.62	20240321	3.37	N	434480	100	12 억		98170	N	N	0	N	00	N
35	20240424	151317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	40	2	0.62	1291344880	199522	45.09	6430	6560	6340	8340	4500	6420	6472.27	0.81	0	35815	6940	6680	6490	6230	6040	6810	6360	12	1920	100	3980	10	1	12170300	786	-55.69	2.29	12	1.64	-116.00	2827.00	23200	20230519	-72.16	5260	20240321	22.81	8300	-22.17	20240403	5260	22.81	20240321	23200	-72.16	20230519	5260	22.81	20240321	3.37	N	434480	100	12 억		98170	N	N	0	N	00	N
36	20240424	141318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	70	2	1.09	1125741790	173835	39.28	6430	6560	6340	8340	4500	6420	6476.01	0.81	0	34357	6940	6680	6490	6230	6040	6810	6360	12	1920	100	3980	10	1	12170300	790	-55.95	2.30	12	1.43	-116.00	2827.00	23200	20230519	-72.03	5260	20240321	23.38	8300	-21.81	20240403	5260	23.38	20240321	23200	-72.03	20230519	5260	23.38	20240321	3.37	N	434480	100	12 억		98170	N	N	0	N	00	N
37	20240424	131320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	90	2	1.40	959620840	148238	33.50	6430	6560	6340	8340	4500	6420	6473.61	0.81	0	24113	6940	6680	6490	6230	6040	6810	6360	12	1920	100	3980	10	1	12170300	792	-56.12	2.30	12	1.22	-116.00	2827.00	23200	20230519	-71.94	5260	20240321	23.76	8300	-21.57	20240403	5260	23.76	20240321	23200	-71.94	20230519	5260	23.76	20240321	3.37	N	434480	100	12 억		98170	N	N	0	N	00	N
38	20240424	121315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	70	2	1.09	868241230	134217	30.33	6430	6560	6340	8340	4500	6420	6469.04	0.81	0	18048	6940	6680	6490	6230	6040	6810	6360	12	1920	100	3980	10	1	12170300	790	-55.95	2.30	12	1.10	-116.00	2827.00	23200	20230519	-72.03	5260	20240321	23.38	8300	-21.81	20240403	5260	23.38	20240321	23200	-72.03	20230519	5260	23.38	20240321	3.37	N	434480	100	12 억		98170	N	N	0	N	00	N
39	20240424	111313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	60	2	0.93	758334550	117264	26.50	6430	6560	6340	8340	4500	6420	6467.01	0.81	0	16432	6940	6680	6490	6230	6040	6810	6360	12	1920	100	3980	10	1	12170300	789	-55.86	2.29	12	0.96	-116.00	2827.00	23200	20230519	-72.07	5260	20240321	23.19	8300	-21.93	20240403	5260	23.19	20240321	23200	-72.07	20230519	5260	23.19	20240321	3.37	N	434480	100	12 억		98170	N	N	0	N	00	N
40	20240424	101310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	60	2	0.93	633058580	97954	22.14	6430	6560	6340	8340	4500	6420	6462.94	0.81	0	12349	6940	6680	6490	6230	6040	6810	6360	12	1920	100	3980	10	1	12170300	789	-55.86	2.29	12	0.80	-116.00	2827.00	23200	20230519	-72.07	5260	20240321	23.19	8300	-21.93	20240403	5260	23.19	20240321	23200	-72.07	20230519	5260	23.19	20240321	3.37	N	434480	100	12 억		98170	N	N	0	N	00	N
41	20240424	091315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	30	2	0.47	247501540	38616	8.73	6430	6470	6340	8340	4500	6420	6409.22	0.81	0	-1278	6940	6680	6490	6230	6040	6810	6360	12	1920	100	3980	10	1	12170300	785	-55.60	2.28	12	0.32	-116.00	2827.00	23200	20230519	-72.20	5260	20240321	22.62	8300	-22.29	20240403	5260	22.62	20240321	23200	-72.20	20230519	5260	22.62	20240321	3.37	N	434480	100	12 억		98170	N	N	0	N	00	N
42	20240423	161238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	90	2	1.42	2854834820	436205	206.62	6300	6750	6300	8220	4440	6330	6545.36	0.34	0	58393	6636	6482	6316	6162	5996	6560	6240	12	1890	100	3920	10	1	12170300	781	-55.34	2.27	12	3.58	-116.00	2827.00	23200	20230519	-72.33	5260	20240321	22.05	8300	-22.65	20240403	5260	22.05	20240321	23200	-72.33	20230519	5260	22.05	20240321	3.45	N	434480	100	12 억		40986	N	N	0	N	00	N
43	20240423	151310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	60	2	0.95	2759312150	421303	199.56	6300	6750	6300	8220	4440	6330	6549.47	0.34	0	58283	6636	6482	6316	6162	5996	6560	6240	12	1890	100	3920	10	1	12170300	778	-55.09	2.26	12	3.46	-116.00	2827.00	23200	20230519	-72.46	5260	20240321	21.48	8300	-23.01	20240403	5260	21.48	20240321	23200	-72.46	20230519	5260	21.48	20240321	3.45	N	434480	100	12 억		40986	N	N	0	N	00	N
44	20240423	141308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	120	2	1.90	2482612570	378189	179.14	6300	6750	6300	8220	4440	6330	6564.48	0.34	0	61283	6636	6482	6316	6162	5996	6560	6240	12	1890	100	3920	10	1	12170300	785	-55.60	2.28	12	3.11	-116.00	2827.00	23200	20230519	-72.20	5260	20240321	22.62	8300	-22.29	20240403	5260	22.62	20240321	23200	-72.20	20230519	5260	22.62	20240321	3.45	N	434480	100	12 억		40986	N	N	0	N	00	N
45	20240423	131307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	190	2	3.00	2274392280	346010	163.89	6300	6750	6300	8220	4440	6330	6573.20	0.34	0	69111	6636	6482	6316	6162	5996	6560	6240	12	1890	100	3920	10	1	12170300	794	-56.21	2.31	12	2.84	-116.00	2827.00	23200	20230519	-71.90	5260	20240321	23.95	8300	-21.45	20240403	5260	23.95	20240321	23200	-71.90	20230519	5260	23.95	20240321	3.45	N	434480	100	12 억		40986	N	N	0	N	00	N
46	20240423	121305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	240	2	3.79	1948014490	296333	140.36	6300	6750	6300	8220	4440	6330	6573.73	0.34	0	71497	6636	6482	6316	6162	5996	6560	6240	12	1890	100	3920	10	1	12170300	800	-56.64	2.32	12	2.43	-116.00	2827.00	23200	20230519	-71.68	5260	20240321	24.90	8300	-20.84	20240403	5260	24.90	20240321	23200	-71.68	20230519	5260	24.90	20240321	3.45	N	434480	100	12 억		40986	N	N	0	N	00	N
47	20240423	111307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	190	2	3.00	1742847920	265049	125.54	6300	6750	6300	8220	4440	6330	6575.57	0.34	0	72770	6636	6482	6316	6162	5996	6560	6240	12	1890	100	3920	10	1	12170300	794	-56.21	2.31	12	2.18	-116.00	2827.00	23200	20230519	-71.90	5260	20240321	23.95	8300	-21.45	20240403	5260	23.95	20240321	23200	-71.90	20230519	5260	23.95	20240321	3.45	N	434480	100	12 억		40986	N	N	0	N	00	N
48	20240423	101304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	240	2	3.79	1579062930	240117	113.74	6300	6750	6300	8220	4440	6330	6576.22	0.34	0	72089	6636	6482	6316	6162	5996	6560	6240	12	1890	100	3920	10	1	12170300	800	-56.64	2.32	12	1.97	-116.00	2827.00	23200	20230519	-71.68	5260	20240321	24.90	8300	-20.84	20240403	5260	24.90	20240321	23200	-71.68	20230519	5260	24.90	20240321	3.45	N	434480	100	12 억		40986	N	N	0	N	00	N
49	20240423	091307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	200	2	3.16	467802410	72631	34.40	6300	6590	6300	8220	4440	6330	6440.81	0.34	0	19711	6636	6482	6316	6162	5996	6560	6240	12	1890	100	3920	10	1	12170300	795	-56.29	2.31	12	0.60	-116.00	2827.00	23200	20230519	-71.85	5260	20240321	24.14	8300	-21.33	20240403	5260	24.14	20240321	23200	-71.85	20230519	5260	24.14	20240321	3.45	N	434480	100	12 억		40986	N	N	0	N	00	N
50	20240422	161301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	150	2	2.43	1298191340	205383	47.83	6180	6470	6150	8030	4330	6180	6320.81	0.23	0	13073	6906	6542	6316	5952	5726	6430	5840	12	1850	100	3830	10	1	12170300	770	-54.57	2.24	12	1.69	-116.00	2827.00	23200	20230519	-72.72	5260	20240321	20.34	8300	-23.73	20240403	5260	20.34	20240321	23200	-72.72	20230519	5260	20.34	20240321	3.47	N	434480	100	12 억		28411	N	N	0	N	00	N
51	20240422	151258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	210	2	3.40	1212624790	191899	44.69	6180	6470	6150	8030	4330	6180	6319.15	0.23	0	9367	6906	6542	6316	5952	5726	6430	5840	12	1850	100	3830	10	1	12170300	778	-55.09	2.26	12	1.58	-116.00	2827.00	23200	20230519	-72.46	5260	20240321	21.48	8300	-23.01	20240403	5260	21.48	20240321	23200	-72.46	20230519	5260	21.48	20240321	3.47	N	434480	100	12 억		28411	N	N	0	N	00	N
52	20240422	141300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	180	2	2.91	1058823360	167658	39.04	6180	6470	6150	8030	4330	6180	6315.46	0.23	0	5021	6906	6542	6316	5952	5726	6430	5840	12	1850	100	3830	10	1	12170300	774	-54.83	2.25	12	1.38	-116.00	2827.00	23200	20230519	-72.59	5260	20240321	20.91	8300	-23.37	20240403	5260	20.91	20240321	23200	-72.59	20230519	5260	20.91	20240321	3.47	N	434480	100	12 억		28411	N	N	0	N	00	N
53	20240422	131256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	150	2	2.43	885999650	140463	32.71	6180	6470	6150	8030	4330	6180	6307.80	0.23	0	2997	6906	6542	6316	5952	5726	6430	5840	12	1850	100	3830	10	1	12170300	770	-54.57	2.24	12	1.15	-116.00	2827.00	23200	20230519	-72.72	5260	20240321	20.34	8300	-23.73	20240403	5260	20.34	20240321	23200	-72.72	20230519	5260	20.34	20240321	3.47	N	434480	100	12 억		28411	N	N	0	N	00	N
54	20240422	121255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	120	2	1.94	764967220	121365	28.26	6180	6470	6150	8030	4330	6180	6303.13	0.23	0	96	6906	6542	6316	5952	5726	6430	5840	12	1850	100	3830	10	1	12170300	767	-54.31	2.23	12	1.00	-116.00	2827.00	23200	20230519	-72.84	5260	20240321	19.77	8300	-24.10	20240403	5260	19.77	20240321	23200	-72.84	20230519	5260	19.77	20240321	3.47	N	434480	100	12 억		28411	N	N	0	N	00	N
55	20240422	111258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	80	2	1.29	679439170	107805	25.10	6180	6470	6150	8030	4330	6180	6302.60	0.23	0	-1764	6906	6542	6316	5952	5726	6430	5840	12	1850	100	3830	10	1	12170300	762	-53.97	2.21	12	0.89	-116.00	2827.00	23200	20230519	-73.02	5260	20240321	19.01	8300	-24.58	20240403	5260	19.01	20240321	23200	-73.02	20230519	5260	19.01	20240321	3.47	N	434480	100	12 억		28411	N	N	0	N	00	N
56	20240422	101258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	160	2	2.59	531925540	84430	19.66	6180	6470	6150	8030	4330	6180	6300.34	0.23	0	-941	6906	6542	6316	5952	5726	6430	5840	12	1850	100	3830	10	1	12170300	772	-54.66	2.24	12	0.69	-116.00	2827.00	23200	20230519	-72.67	5260	20240321	20.53	8300	-23.61	20240403	5260	20.53	20240321	23200	-72.67	20230519	5260	20.53	20240321	3.47	N	434480	100	12 억		28411	N	N	0	N	00	N
57	20240422	091259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	50	2	0.81	100119830	16183	3.77	6180	6230	6150	8030	4330	6180	6186.77	0.23	0	1507	6906	6542	6316	5952	5726	6430	5840	12	1850	100	3830	10	1	12170300	758	-53.71	2.20	12	0.13	-116.00	2827.00	23200	20230519	-73.15	5260	20240321	18.44	8300	-24.94	20240403	5260	18.44	20240321	23200	-73.15	20230519	5260	18.44	20240321	3.47	N	434480	100	12 억		28411	N	N	0	N	00	N
58	20240419	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-520	5	-7.76	2686700330	424144	123.55	6670	6680	6090	8710	4690	6700	6333.90	0.48	0	-30860	6946	6822	6656	6532	6366	6885	6595	12	2010	100	4150	10	1	12170300	752	-53.28	2.19	12	3.49	-116.00	2827.00	23200	20230519	-73.36	5260	20240321	17.49	8300	-25.54	20240403	5260	17.49	20240321	23200	-73.36	20230519	5260	17.49	20240321	3.91	N	434480	100	12 억		58563	N	N	0	N	00	N
59	20240419	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-490	5	-7.31	2555380570	402942	117.38	6670	6680	6090	8710	4690	6700	6341.22	0.48	0	-32473	6946	6822	6656	6532	6366	6885	6595	12	2010	100	4150	10	1	12170300	756	-53.53	2.20	12	3.31	-116.00	2827.00	23200	20230519	-73.23	5260	20240321	18.06	8300	-25.18	20240403	5260	18.06	20240321	23200	-73.23	20230519	5260	18.06	20240321	3.91	N	434480	100	12 억		58563	N	N	0	N	00	N
60	20240419	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-430	5	-6.42	2341186180	368675	107.39	6670	6680	6090	8710	4690	6700	6349.65	0.48	0	-29335	6946	6822	6656	6532	6366	6885	6595	12	2010	100	4150	10	1	12170300	763	-54.05	2.22	12	3.03	-116.00	2827.00	23200	20230519	-72.97	5260	20240321	19.20	8300	-24.46	20240403	5260	19.20	20240321	23200	-72.97	20230519	5260	19.20	20240321	3.91	N	434480	100	12 억		58563	N	N	0	N	00	N
61	20240419	131200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-410	5	-6.12	2215392620	348754	101.59	6670	6680	6090	8710	4690	6700	6351.65	0.48	0	-28074	6946	6822	6656	6532	6366	6885	6595	12	2010	100	4150	10	1	12170300	766	-54.22	2.22	12	2.87	-116.00	2827.00	23200	20230519	-72.89	5260	20240321	19.58	8300	-24.22	20240403	5260	19.58	20240321	23200	-72.89	20230519	5260	19.58	20240321	3.91	N	434480	100	12 억		58563	N	N	0	N	00	N
62	20240419	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-500	5	-7.46	1860686750	292362	85.16	6670	6680	6090	8710	4690	6700	6363.57	0.48	0	-28040	6946	6822	6656	6532	6366	6885	6595	12	2010	100	4150	10	1	12170300	755	-53.45	2.19	12	2.40	-116.00	2827.00	23200	20230519	-73.28	5260	20240321	17.87	8300	-25.30	20240403	5260	17.87	20240321	23200	-73.28	20230519	5260	17.87	20240321	3.91	N	434480	100	12 억		58563	N	N	0	N	00	N
63	20240419	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-500	5	-7.46	1442482780	224255	65.33	6670	6680	6190	8710	4690	6700	6431.55	0.48	0	-29472	6946	6822	6656	6532	6366	6885	6595	12	2010	100	4150	10	1	12170300	755	-53.45	2.19	12	1.84	-116.00	2827.00	23200	20230519	-73.28	5260	20240321	17.87	8300	-25.30	20240403	5260	17.87	20240321	23200	-73.28	20230519	5260	17.87	20240321	3.91	N	434480	100	12 억		58563	N	N	0	N	00	N
64	20240419	101202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-200	5	-2.99	653115850	99457	28.97	6670	6680	6490	8710	4690	6700	6565.93	0.48	0	-23659	6946	6822	6656	6532	6366	6885	6595	12	2010	100	4150	10	1	12170300	791	-56.03	2.30	12	0.82	-116.00	2827.00	23200	20230519	-71.98	5260	20240321	23.57	8300	-21.69	20240403	5260	23.57	20240321	23200	-71.98	20230519	5260	23.57	20240321	3.91	N	434480	100	12 억		58563	N	N	0	N	00	N
65	20240419	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-120	5	-1.79	176159840	26583	7.74	6670	6680	6570	8710	4690	6700	6624.93	0.48	0	-6869	6946	6822	6656	6532	6366	6885	6595	12	2010	100	4150	10	1	12170300	801	-56.72	2.33	12	0.22	-116.00	2827.00	23200	20230519	-71.64	5260	20240321	25.10	8300	-20.72	20240403	5260	25.10	20240321	23200	-71.64	20230519	5260	25.10	20240321	3.91	N	434480	100	12 억		58563	N	N	0	N	00	N
66	20240418	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	60	2	0.90	2217351300	333814	42.56	6500	6780	6490	8630	4650	6640	6642.22	0.19	0	35045	7360	7000	6800	6440	6240	6900	6340	12	1990	100	4110	10	1	12170300	815	-57.76	2.37	12	2.74	-116.00	2827.00	23200	20230519	-71.12	5260	20240321	27.38	8300	-19.28	20240403	5260	27.38	20240321	23200	-71.12	20230519	5260	27.38	20240321	3.07	N	434480	100	12 억		23512	N	N	0	N	00	N
67	20240418	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	50	2	0.75	1951837110	294299	37.53	6500	6750	6490	8630	4650	6640	6632.16	0.19	0	35980	7360	7000	6800	6440	6240	6900	6340	12	1990	100	4110	10	1	12170300	814	-57.67	2.37	12	2.42	-116.00	2827.00	23200	20230519	-71.16	5260	20240321	27.19	8300	-19.40	20240403	5260	27.19	20240321	23200	-71.16	20230519	5260	27.19	20240321	3.07	N	434480	100	12 억		23512	N	N	0	N	00	N
68	20240418	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-20	5	-0.30	1735286010	261875	33.39	6500	6750	6490	8630	4650	6640	6626.39	0.19	0	26383	7360	7000	6800	6440	6240	6900	6340	12	1990	100	4110	10	1	12170300	806	-57.07	2.34	12	2.15	-116.00	2827.00	23200	20230519	-71.47	5260	20240321	25.86	8300	-20.24	20240403	5260	25.86	20240321	23200	-71.47	20230519	5260	25.86	20240321	3.07	N	434480	100	12 억		23512	N	N	0	N	00	N
69	20240418	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-40	5	-0.60	1544259780	233013	29.71	6500	6750	6490	8630	4650	6640	6627.35	0.19	0	21880	7360	7000	6800	6440	6240	6900	6340	12	1990	100	4110	10	1	12170300	803	-56.90	2.33	12	1.91	-116.00	2827.00	23200	20230519	-71.55	5260	20240321	25.48	8300	-20.48	20240403	5260	25.48	20240321	23200	-71.55	20230519	5260	25.48	20240321	3.07	N	434480	100	12 억		23512	N	N	0	N	00	N
70	20240418	121152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	-30	5	-0.45	1396646550	210755	26.87	6500	6750	6490	8630	4650	6640	6626.87	0.19	0	27891	7360	7000	6800	6440	6240	6900	6340	12	1990	100	4110	10	1	12170300	804	-56.98	2.34	12	1.73	-116.00	2827.00	23200	20230519	-71.51	5260	20240321	25.67	8300	-20.36	20240403	5260	25.67	20240321	23200	-71.51	20230519	5260	25.67	20240321	3.07	N	434480	100	12 억		23512	N	N	0	N	00	N
71	20240418	111158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-20	5	-0.30	1283766010	193667	24.69	6500	6750	6490	8630	4650	6640	6628.73	0.19	0	26738	7360	7000	6800	6440	6240	6900	6340	12	1990	100	4110	10	1	12170300	806	-57.07	2.34	12	1.59	-116.00	2827.00	23200	20230519	-71.47	5260	20240321	25.86	8300	-20.24	20240403	5260	25.86	20240321	23200	-71.47	20230519	5260	25.86	20240321	3.07	N	434480	100	12 억		23512	N	N	0	N	00	N
72	20240418	101153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	50	2	0.75	1084361750	163611	20.86	6500	6750	6490	8630	4650	6640	6627.68	0.19	0	29524	7360	7000	6800	6440	6240	6900	6340	12	1990	100	4110	10	1	12170300	814	-57.67	2.37	12	1.34	-116.00	2827.00	23200	20230519	-71.16	5260	20240321	27.19	8300	-19.40	20240403	5260	27.19	20240321	23200	-71.16	20230519	5260	27.19	20240321	3.07	N	434480	100	12 억		23512	N	N	0	N	00	N
73	20240418	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-50	5	-0.75	352575630	53801	6.86	6500	6640	6490	8630	4650	6640	6553.33	0.19	0	13227	7360	7000	6800	6440	6240	6900	6340	12	1990	100	4110	10	1	12170300	802	-56.81	2.33	12	0.44	-116.00	2827.00	23200	20230519	-71.59	5260	20240321	25.29	8300	-20.60	20240403	5260	25.29	20240321	23200	-71.59	20230519	5260	25.29	20240321	3.07	N	434480	100	12 억		23512	N	N	0	N	00	N
74	20240417	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-250	5	-3.63	5164784470	756265	27.93	7080	7160	6600	8950	4830	6890	6830.67	0.47	0	-34322	7736	7312	7016	6592	6296	7525	6805	12	2060	100	4270	10	1	12170300	808	-57.24	2.35	12	6.21	-116.00	2827.00	23200	20230519	-71.38	5260	20240321	26.24	8300	-20.00	20240403	5260	26.24	20240321	23200	-71.38	20230519	5260	26.24	20240321	3.08	N	434480	100	12 억		57362	N	N	0	N	00	N
75	20240417	151159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-200	5	-2.90	5005309360	732317	27.05	7080	7160	6600	8950	4830	6890	6834.89	0.47	0	-35593	7736	7312	7016	6592	6296	7525	6805	12	2060	100	4270	10	1	12170300	814	-57.67	2.37	12	6.02	-116.00	2827.00	23200	20230519	-71.16	5260	20240321	27.19	8300	-19.40	20240403	5260	27.19	20240321	23200	-71.16	20230519	5260	27.19	20240321	3.08	N	434480	100	12 억		57362	N	N	0	N	00	N
76	20240417	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-170	5	-2.47	4472407410	652155	24.09	7080	7160	6600	8950	4830	6890	6857.89	0.47	0	-33151	7736	7312	7016	6592	6296	7525	6805	12	2060	100	4270	10	1	12170300	818	-57.93	2.38	12	5.36	-116.00	2827.00	23200	20230519	-71.03	5260	20240321	27.76	8300	-19.04	20240403	5260	27.76	20240321	23200	-71.03	20230519	5260	27.76	20240321	3.08	N	434480	100	12 억		57362	N	N	0	N	00	N
77	20240417	131157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	-220	5	-3.19	4268100320	621758	22.97	7080	7160	6600	8950	4830	6890	6864.57	0.47	0	-29964	7736	7312	7016	6592	6296	7525	6805	12	2060	100	4270	10	1	12170300	812	-57.50	2.36	12	5.11	-116.00	2827.00	23200	20230519	-71.25	5260	20240321	26.81	8300	-19.64	20240403	5260	26.81	20240321	23200	-71.25	20230519	5260	26.81	20240321	3.08	N	434480	100	12 억		57362	N	N	0	N	00	N
78	20240417	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-150	5	-2.18	3999408150	581682	21.49	7080	7160	6600	8950	4830	6890	6875.59	0.47	0	-31126	7736	7312	7016	6592	6296	7525	6805	12	2060	100	4270	10	1	12170300	820	-58.10	2.38	12	4.78	-116.00	2827.00	23200	20230519	-70.95	5260	20240321	28.14	8300	-18.80	20240403	5260	28.14	20240321	23200	-70.95	20230519	5260	28.14	20240321	3.08	N	434480	100	12 억		57362	N	N	0	N	00	N
79	20240417	111202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	-160	5	-2.32	3696237260	536411	19.81	7080	7160	6600	8950	4830	6890	6890.68	0.47	0	-33288	7736	7312	7016	6592	6296	7525	6805	12	2060	100	4270	10	1	12170300	819	-58.02	2.38	12	4.41	-116.00	2827.00	23200	20230519	-70.99	5260	20240321	27.95	8300	-18.92	20240403	5260	27.95	20240321	23200	-70.99	20230519	5260	27.95	20240321	3.08	N	434480	100	12 억		57362	N	N	0	N	00	N
80	20240417	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	-220	5	-3.19	2676871450	384587	14.21	7080	7160	6620	8950	4830	6890	6960.38	0.47	0	-14513	7736	7312	7016	6592	6296	7525	6805	12	2060	100	4270	10	1	12170300	812	-57.50	2.36	12	3.16	-116.00	2827.00	23200	20230519	-71.25	5260	20240321	26.81	8300	-19.64	20240403	5260	26.81	20240321	23200	-71.25	20230519	5260	26.81	20240321	3.08	N	434480	100	12 억		57362	N	N	0	N	00	N
81	20240417	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	130	2	1.89	613286100	87175	3.22	7080	7160	6930	8950	4830	6890	7035.12	0.47	0	-12038	7736	7312	7016	6592	6296	7525	6805	12	2060	100	4270	10	1	12170300	854	-60.52	2.48	12	0.72	-116.00	2827.00	23200	20230519	-69.74	5260	20240321	33.46	8300	-15.42	20240403	5260	33.46	20240321	23200	-69.74	20230519	5260	33.46	20240321	3.08	N	434480	100	12 억		57362	N	N	0	N	00	N
82	20240416	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-30	5	-0.43	19071055190	2688274	153.40	6810	7440	6720	8990	4850	6920	7094.38	0.74	0	-33426	7533	7226	6773	6466	6013	7380	6620	12	2070	100	4290	10	1	12170300	839	-59.40	2.44	12	22.09	-116.00	2827.00	23200	20230519	-70.30	5260	20240321	30.99	8300	-16.99	20240403	5260	30.99	20240321	23200	-70.30	20230519	5260	30.99	20240321	2.07	N	434480	100	12 억		90276	N	N	0	N	00	N
83	20240416	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	20	2	0.29	18834633800	2654070	151.45	6810	7440	6720	8990	4850	6920	7096.55	0.74	0	-36924	7533	7226	6773	6466	6013	7380	6620	12	2070	100	4290	10	1	12170300	845	-59.83	2.45	12	21.81	-116.00	2827.00	23200	20230519	-70.09	5260	20240321	31.94	8300	-16.39	20240403	5260	31.94	20240321	23200	-70.09	20230519	5260	31.94	20240321	2.07	N	434480	100	12 억		90276	N	N	0	N	00	N
84	20240416	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-60	5	-0.87	17659497440	2485906	141.85	6810	7440	6720	8990	4850	6920	7103.89	0.74	0	-34535	7533	7226	6773	6466	6013	7380	6620	12	2070	100	4290	10	1	12170300	835	-59.14	2.43	12	20.43	-116.00	2827.00	23200	20230519	-70.43	5260	20240321	30.42	8300	-17.35	20240403	5260	30.42	20240321	23200	-70.43	20230519	5260	30.42	20240321	2.07	N	434480	100	12 억		90276	N	N	0	N	00	N
85	20240416	131148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	150	2	2.17	16280198540	2286224	130.46	6810	7440	6720	8990	4850	6920	7121.05	0.74	0	-47946	7533	7226	6773	6466	6013	7380	6620	12	2070	100	4290	10	1	12170300	860	-60.95	2.50	12	18.79	-116.00	2827.00	23200	20230519	-69.53	5260	20240321	34.41	8300	-14.82	20240403	5260	34.41	20240321	23200	-69.53	20230519	5260	34.41	20240321	2.07	N	434480	100	12 억		90276	N	N	0	N	00	N
86	20240416	121152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	50	2	0.72	15843942900	2224124	126.92	6810	7440	6720	8990	4850	6920	7123.73	0.74	0	-48036	7533	7226	6773	6466	6013	7380	6620	12	2070	100	4290	10	1	12170300	848	-60.09	2.47	12	18.28	-116.00	2827.00	23200	20230519	-69.96	5260	20240321	32.51	8300	-16.02	20240403	5260	32.51	20240321	23200	-69.96	20230519	5260	32.51	20240321	2.07	N	434480	100	12 억		90276	N	N	0	N	00	N
87	20240416	111146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	140	2	2.02	14542308700	2039806	116.40	6810	7440	6720	8990	4850	6920	7129.32	0.74	0	-49243	7533	7226	6773	6466	6013	7380	6620	12	2070	100	4290	10	1	12170300	859	-60.86	2.50	12	16.76	-116.00	2827.00	23200	20230519	-69.57	5260	20240321	34.22	8300	-14.94	20240403	5260	34.22	20240321	23200	-69.57	20230519	5260	34.22	20240321	2.07	N	434480	100	12 억		90276	N	N	0	N	00	N
88	20240416	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	220	2	3.18	6874261180	977026	55.75	6810	7230	6720	8990	4850	6920	7035.98	0.74	0	-55077	7533	7226	6773	6466	6013	7380	6620	12	2070	100	4290	10	1	12170300	869	-61.55	2.53	12	8.03	-116.00	2827.00	23200	20230519	-69.22	5260	20240321	35.74	8300	-13.98	20240403	5260	35.74	20240321	23200	-69.22	20230519	5260	35.74	20240321	2.07	N	434480	100	12 억		90276	N	N	0	N	00	N
89	20240416	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	-80	5	-1.16	1047221890	153144	8.74	6810	6900	6780	8990	4850	6920	6837.83	0.74	0	11853	7533	7226	6773	6466	6013	7380	6620	12	2070	100	4290	10	1	12170300	832	-58.97	2.42	12	1.26	-116.00	2827.00	23200	20230519	-70.52	5260	20240321	30.04	8300	-17.59	20240403	5260	30.04	20240321	23200	-70.52	20230519	5260	30.04	20240321	2.07	N	434480	100	12 억		90276	N	N	0	N	00	N
90	20240415	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	120	2	1.76	11481550750	1687834	65.77	6600	7080	6320	8840	4760	6800	6801.76	1.18	0	-52576	7473	7136	6913	6576	6353	7305	6745	12	2040	100	4210	10	1	12170300	842	-59.66	2.45	12	13.87	-116.00	2827.00	23200	20230519	-70.17	5260	20240321	31.56	8300	-16.63	20240403	5260	31.56	20240321	23200	-70.17	20230519	5260	31.56	20240321	2.18	N	434480	100	12 억		143397	N	N	0	N	00	N
91	20240415	151142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	130	2	1.91	10767098590	1584690	61.75	6600	7080	6320	8840	4760	6800	6794.45	1.18	0	-55690	7473	7136	6913	6576	6353	7305	6745	12	2040	100	4210	10	1	12170300	843	-59.74	2.45	12	13.02	-116.00	2827.00	23200	20230519	-70.13	5260	20240321	31.75	8300	-16.51	20240403	5260	31.75	20240321	23200	-70.13	20230519	5260	31.75	20240321	2.18	N	434480	100	12 억		143397	N	N	0	N	00	N
92	20240415	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	30	2	0.44	9445563570	1392975	54.28	6600	7080	6320	8840	4760	6800	6780.84	1.18	0	-87408	7473	7136	6913	6576	6353	7305	6745	12	2040	100	4210	10	1	12170300	831	-58.88	2.42	12	11.45	-116.00	2827.00	23200	20230519	-70.56	5260	20240321	29.85	8300	-17.71	20240403	5260	29.85	20240321	23200	-70.56	20230519	5260	29.85	20240321	2.18	N	434480	100	12 억		143397	N	N	0	N	00	N
93	20240415	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-10	5	-0.15	8713682740	1285581	50.10	6600	7080	6320	8840	4760	6800	6777.99	1.18	0	-89145	7473	7136	6913	6576	6353	7305	6745	12	2040	100	4210	10	1	12170300	826	-58.53	2.40	12	10.56	-116.00	2827.00	23200	20230519	-70.73	5260	20240321	29.09	8300	-18.19	20240403	5260	29.09	20240321	23200	-70.73	20230519	5260	29.09	20240321	2.18	N	434480	100	12 억		143397	N	N	0	N	00	N
94	20240415	121138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-10	5	-0.15	3667632350	557260	21.72	6600	6890	6320	8840	4760	6800	6581.10	1.18	0	-11234	7473	7136	6913	6576	6353	7305	6745	12	2040	100	4210	10	1	12170300	826	-58.53	2.40	12	4.58	-116.00	2827.00	23200	20230519	-70.73	5260	20240321	29.09	8300	-18.19	20240403	5260	29.09	20240321	23200	-70.73	20230519	5260	29.09	20240321	2.18	N	434480	100	12 억		143397	N	N	0	N	00	N
95	20240415	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-290	5	-4.26	2531279800	387640	15.11	6600	6760	6320	8840	4760	6800	6529.18	1.18	0	-21336	7473	7136	6913	6576	6353	7305	6745	12	2040	100	4210	10	1	12170300	792	-56.12	2.30	12	3.19	-116.00	2827.00	23200	20230519	-71.94	5260	20240321	23.76	8300	-21.57	20240403	5260	23.76	20240321	23200	-71.94	20230519	5260	23.76	20240321	2.18	N	434480	100	12 억		143397	N	N	0	N	00	N
96	20240415	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-210	5	-3.09	2108212370	323285	12.60	6600	6760	6320	8840	4760	6800	6520.23	1.18	0	-9554	7473	7136	6913	6576	6353	7305	6745	12	2040	100	4210	10	1	12170300	802	-56.81	2.33	12	2.66	-116.00	2827.00	23200	20230519	-71.59	5260	20240321	25.29	8300	-20.60	20240403	5260	25.29	20240321	23200	-71.59	20230519	5260	25.29	20240321	2.18	N	434480	100	12 억		143397	N	N	0	N	00	N
97	20240415	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-220	5	-3.24	961318870	148998	5.81	6600	6600	6320	8840	4760	6800	6449.19	1.18	0	-13789	7473	7136	6913	6576	6353	7305	6745	12	2040	100	4210	10	1	12170300	801	-56.72	2.33	12	1.22	-116.00	2827.00	23200	20230519	-71.64	5260	20240321	25.10	8300	-20.72	20240403	5260	25.10	20240321	23200	-71.64	20230519	5260	25.10	20240321	2.18	N	434480	100	12 억		143397	N	N	0	N	00	N
98	20240412	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	190	2	2.87	17801331030	2543774	84.82	6730	7250	6690	8590	4630	6610	6998.23	0.29	0	107904	7536	7072	6706	6242	5876	7305	6475	12	1980	100	4090	10	1	12170300	828	-58.62	2.41	12	20.90	-116.00	2827.00	23200	20230519	-70.69	5260	20240321	29.28	8300	-18.07	20240403	5260	29.28	20240321	23200	-70.69	20230519	5260	29.28	20240321	2.34	N	434480	100	12 억		35667	N	N	0	N	00	N
99	20240412	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	160	2	2.42	17408509880	2485815	82.89	6730	7250	6690	8590	4630	6610	7003.14	0.29	0	95383	7536	7072	6706	6242	5876	7305	6475	12	1980	100	4090	10	1	12170300	824	-58.36	2.39	12	20.43	-116.00	2827.00	23200	20230519	-70.82	5260	20240321	28.71	8300	-18.43	20240403	5260	28.71	20240321	23200	-70.82	20230519	5260	28.71	20240321	2.34	N	434480	100	12 억		35667	N	N	0	N	00	N
100	20240412	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	240	2	3.63	16488571820	2351514	78.41	6730	7250	6690	8590	4630	6610	7011.90	0.29	0	88224	7536	7072	6706	6242	5876	7305	6475	12	1980	100	4090	10	1	12170300	834	-59.05	2.42	12	19.32	-116.00	2827.00	23200	20230519	-70.47	5260	20240321	30.23	8300	-17.47	20240403	5260	30.23	20240321	23200	-70.47	20230519	5260	30.23	20240321	2.34	N	434480	100	12 억		35667	N	N	0	N	00	N
101	20240412	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	340	2	5.14	15847717960	2258264	75.30	6730	7250	6690	8590	4630	6610	7017.66	0.29	0	88355	7536	7072	6706	6242	5876	7305	6475	12	1980	100	4090	10	1	12170300	846	-59.91	2.46	12	18.56	-116.00	2827.00	23200	20230519	-70.04	5260	20240321	32.13	8300	-16.27	20240403	5260	32.13	20240321	23200	-70.04	20230519	5260	32.13	20240321	2.34	N	434480	100	12 억		35667	N	N	0	N	00	N
102	20240412	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	240	2	3.63	15003235830	2135881	71.22	6730	7250	6690	8590	4630	6610	7024.38	0.29	0	76832	7536	7072	6706	6242	5876	7305	6475	12	1980	100	4090	10	1	12170300	834	-59.05	2.42	12	17.55	-116.00	2827.00	23200	20230519	-70.47	5260	20240321	30.23	8300	-17.47	20240403	5260	30.23	20240321	23200	-70.47	20230519	5260	30.23	20240321	2.34	N	434480	100	12 억		35667	N	N	0	N	00	N
103	20240412	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	270	2	4.08	14373041930	2044106	68.16	6730	7250	6690	8590	4630	6610	7031.46	0.29	0	66618	7536	7072	6706	6242	5876	7305	6475	12	1980	100	4090	10	1	12170300	837	-59.31	2.43	12	16.80	-116.00	2827.00	23200	20230519	-70.34	5260	20240321	30.80	8300	-17.11	20240403	5260	30.80	20240321	23200	-70.34	20230519	5260	30.80	20240321	2.34	N	434480	100	12 억		35667	N	N	0	N	00	N
104	20240412	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	370	2	5.60	8878209200	1267761	42.27	6730	7140	6690	8590	4630	6610	7003.06	0.29	0	39285	7536	7072	6706	6242	5876	7305	6475	12	1980	100	4090	10	1	12170300	849	-60.17	2.47	12	10.42	-116.00	2827.00	23200	20230519	-69.91	5260	20240321	32.70	8300	-15.90	20240403	5260	32.70	20240321	23200	-69.91	20230519	5260	32.70	20240321	2.34	N	434480	100	12 억		35667	N	N	0	N	00	N
105	20240412	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	480	2	7.26	3720431070	533966	17.81	6730	7140	6690	8590	4630	6610	6967.54	0.29	0	30143	7536	7072	6706	6242	5876	7305	6475	12	1980	100	4090	10	1	12170300	863	-61.12	2.51	12	4.39	-116.00	2827.00	23200	20230519	-69.44	5260	20240321	34.79	8300	-14.58	20240403	5260	34.79	20240321	23200	-69.44	20230519	5260	34.79	20240321	2.34	N	434480	100	12 억		35667	N	N	0	N	00	N
106	20240411	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	100	2	1.54	20366009720	2969417	45.23	6430	7170	6340	8460	4560	6510	6859.28	0.44	0	-18968	7836	7172	6686	6022	5536	7505	6355	12	1950	100	4030	10	1	12170300	804	-56.98	2.34	12	24.40	-116.00	2827.00	23200	20230519	-71.51	5260	20240321	25.67	8300	-20.36	20240403	5260	25.67	20240321	23200	-71.51	20230519	5260	25.67	20240321	2.58	N	434480	100	12 억		54139	N	N	0	N	00	N
107	20240411	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	110	2	1.69	20062477100	2923504	44.53	6430	7170	6340	8460	4560	6510	6862.59	0.44	0	-25458	7836	7172	6686	6022	5536	7505	6355	12	1950	100	4030	10	1	12170300	806	-57.07	2.34	12	24.02	-116.00	2827.00	23200	20230519	-71.47	5260	20240321	25.86	8300	-20.24	20240403	5260	25.86	20240321	23200	-71.47	20230519	5260	25.86	20240321	2.58	N	434480	100	12 억		54139	N	N	0	N	00	N
108	20240411	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	150	2	2.30	19590006780	2852175	43.44	6430	7170	6340	8460	4560	6510	6868.57	0.44	0	-36877	7836	7172	6686	6022	5536	7505	6355	12	1950	100	4030	10	1	12170300	811	-57.41	2.36	12	23.44	-116.00	2827.00	23200	20230519	-71.29	5260	20240321	26.62	8300	-19.76	20240403	5260	26.62	20240321	23200	-71.29	20230519	5260	26.62	20240321	2.58	N	434480	100	12 억		54139	N	N	0	N	00	N
109	20240411	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	110	2	1.69	19000675040	2763949	42.10	6430	7170	6340	8460	4560	6510	6874.59	0.44	0	-34530	7836	7172	6686	6022	5536	7505	6355	12	1950	100	4030	10	1	12170300	806	-57.07	2.34	12	22.71	-116.00	2827.00	23200	20230519	-71.47	5260	20240321	25.86	8300	-20.24	20240403	5260	25.86	20240321	23200	-71.47	20230519	5260	25.86	20240321	2.58	N	434480	100	12 억		54139	N	N	0	N	00	N
110	20240411	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	130	2	2.00	18340838050	2664200	40.58	6430	7170	6340	8460	4560	6510	6884.32	0.44	0	-22494	7836	7172	6686	6022	5536	7505	6355	12	1950	100	4030	10	1	12170300	808	-57.24	2.35	12	21.89	-116.00	2827.00	23200	20230519	-71.38	5260	20240321	26.24	8300	-20.00	20240403	5260	26.24	20240321	23200	-71.38	20230519	5260	26.24	20240321	2.58	N	434480	100	12 억		54139	N	N	0	N	00	N
111	20240411	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	130	2	2.00	17857046470	2591660	39.47	6430	7170	6340	8460	4560	6510	6890.34	0.44	0	-29614	7836	7172	6686	6022	5536	7505	6355	12	1950	100	4030	10	1	12170300	808	-57.24	2.35	12	21.29	-116.00	2827.00	23200	20230519	-71.38	5260	20240321	26.24	8300	-20.00	20240403	5260	26.24	20240321	23200	-71.38	20230519	5260	26.24	20240321	2.58	N	434480	100	12 억		54139	N	N	0	N	00	N
112	20240411	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	260	2	3.99	16075502570	2327711	35.45	6430	7170	6340	8460	4560	6510	6906.31	0.44	0	-31487	7836	7172	6686	6022	5536	7505	6355	12	1950	100	4030	10	1	12170300	824	-58.36	2.39	12	19.13	-116.00	2827.00	23200	20230519	-70.82	5260	20240321	28.71	8300	-18.43	20240403	5260	28.71	20240321	23200	-70.82	20230519	5260	28.71	20240321	2.58	N	434480	100	12 억		54139	N	N	0	N	00	N
113	20240411	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	390	2	5.99	2686056480	400574	6.10	6430	6900	6340	8460	4560	6510	6705.99	0.44	0	15905	7836	7172	6686	6022	5536	7505	6355	12	1950	100	4030	10	1	12170300	840	-59.48	2.44	12	3.29	-116.00	2827.00	23200	20230519	-70.26	5260	20240321	31.18	8300	-16.87	20240403	5260	31.18	20240321	23200	-70.26	20230519	5260	31.18	20240321	2.58	N	434480	100	12 억		54139	N	N	0	N	00	N
114	20240409	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	210	2	3.33	44235469030	6502502	1212.87	6310	7350	6200	8190	4410	6300	6803.53	1.23	0	-94285	6740	6520	6400	6180	6060	6460	6120	12	1890	100	3900	10	1	12170300	792	-56.12	2.30	12	53.43	-116.00	2827.00	23200	20230519	-71.94	5260	20240321	23.76	8300	-21.57	20240403	5260	23.76	20240321	23200	-71.94	20230519	5260	23.76	20240321	3.11	N	434480	100	12 억		150082	N	N	0	N	00	N
115	20240409	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	320	2	5.08	43262383410	6353567	1185.09	6310	7350	6200	8190	4410	6300	6809.17	1.23	0	-103018	6740	6520	6400	6180	6060	6460	6120	12	1890	100	3900	10	1	12170300	806	-57.07	2.34	12	52.21	-116.00	2827.00	23200	20230519	-71.47	5260	20240321	25.86	8300	-20.24	20240403	5260	25.86	20240321	23200	-71.47	20230519	5260	25.86	20240321	3.11	N	434480	100	12 억		150082	N	N	0	N	00	N
116	20240409	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	900	2	14.29	31846055510	4667900	870.67	6310	7350	6200	8190	4410	6300	6822.39	1.23	0	-107083	6740	6520	6400	6180	6060	6460	6120	12	1890	100	3900	10	1	12170300	876	-62.07	2.55	12	38.35	-116.00	2827.00	23200	20230519	-68.97	5260	20240321	36.88	8300	-13.25	20240403	5260	36.88	20240321	23200	-68.97	20230519	5260	36.88	20240321	3.11	N	434480	100	12 억		150082	N	N	0	N	00	N
117	20240409	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	110	2	1.75	10278322250	1569938	292.83	6310	6850	6200	8190	4410	6300	6547.01	1.23	0	-124169	6740	6520	6400	6180	6060	6460	6120	12	1890	100	3900	10	1	12170300	780	-55.26	2.27	12	12.90	-116.00	2827.00	23200	20230519	-72.37	5260	20240321	21.86	8300	-22.77	20240403	5260	21.86	20240321	23200	-72.37	20230519	5260	21.86	20240321	3.11	N	434480	100	12 억		150082	N	N	0	N	00	N
118	20240409	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-70	5	-1.11	8917321590	1358649	253.42	6310	6850	6200	8190	4410	6300	6563.43	1.23	0	-104668	6740	6520	6400	6180	6060	6460	6120	12	1890	100	3900	10	1	12170300	758	-53.71	2.20	12	11.16	-116.00	2827.00	23200	20230519	-73.15	5260	20240321	18.44	8300	-24.94	20240403	5260	18.44	20240321	23200	-73.15	20230519	5260	18.44	20240321	3.11	N	434480	100	12 억		150082	N	N	0	N	00	N
119	20240409	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	0	3	0.00	8309306890	1261380	235.28	6310	6850	6250	8190	4410	6300	6587.54	1.23	0	-96827	6740	6520	6400	6180	6060	6460	6120	12	1890	100	3900	10	1	12170300	767	-54.31	2.23	12	10.36	-116.00	2827.00	23200	20230519	-72.84	5260	20240321	19.77	8300	-24.10	20240403	5260	19.77	20240321	23200	-72.84	20230519	5260	19.77	20240321	3.11	N	434480	100	12 억		150082	N	N	0	N	00	N
120	20240409	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	230	2	3.65	6965225230	1050908	196.02	6310	6850	6310	8190	4410	6300	6627.91	1.23	0	-110869	6740	6520	6400	6180	6060	6460	6120	12	1890	100	3900	10	1	12170300	795	-56.29	2.31	12	8.64	-116.00	2827.00	23200	20230519	-71.85	5260	20240321	24.14	8300	-21.33	20240403	5260	24.14	20240321	23200	-71.85	20230519	5260	24.14	20240321	3.11	N	434480	100	12 억		150082	N	N	0	N	00	N
121	20240409	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	280	2	4.44	4121397830	619759	115.60	6310	6850	6310	8190	4410	6300	6650.18	1.23	0	-46548	6740	6520	6400	6180	6060	6460	6120	12	1890	100	3900	10	1	12170300	801	-56.72	2.33	12	5.09	-116.00	2827.00	23200	20230519	-71.64	5260	20240321	25.10	8300	-20.72	20240403	5260	25.10	20240321	23200	-71.64	20230519	5260	25.10	20240321	3.11	N	434480	100	12 억		150082	N	N	0	N	00	N
122	20240408	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-390	5	-5.83	3305270240	519145	47.93	6620	6620	6280	8690	4690	6690	6367.06	1.54	0	-36243	7410	7050	6760	6400	6110	6905	6255	12	2000	100	4140	10	1	12170300	767	-54.31	2.23	12	4.27	-116.00	2827.00	23200	20230519	-72.84	5260	20240321	19.77	8300	-24.10	20240403	5260	19.77	20240321	23200	-72.84	20230519	5260	19.77	20240321	4.26	N	434480	100	12 억		187574	N	N	0	N	00	N
123	20240408	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-300	5	-4.48	3018032020	473901	43.76	6620	6620	6280	8690	4690	6690	6368.49	1.54	0	-21906	7410	7050	6760	6400	6110	6905	6255	12	2000	100	4140	10	1	12170300	778	-55.09	2.26	12	3.89	-116.00	2827.00	23200	20230519	-72.46	5260	20240321	21.48	8300	-23.01	20240403	5260	21.48	20240321	23200	-72.46	20230519	5260	21.48	20240321	4.26	N	434480	100	12 억		187574	N	N	0	N	00	N
124	20240408	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-370	5	-5.53	2628685210	412355	38.07	6620	6620	6280	8690	4690	6690	6374.81	1.54	0	-24387	7410	7050	6760	6400	6110	6905	6255	12	2000	100	4140	10	1	12170300	769	-54.48	2.24	12	3.39	-116.00	2827.00	23200	20230519	-72.76	5260	20240321	20.15	8300	-23.86	20240403	5260	20.15	20240321	23200	-72.76	20230519	5260	20.15	20240321	4.26	N	434480	100	12 억		187574	N	N	0	N	00	N
125	20240408	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-370	5	-5.53	2228626350	349614	32.28	6620	6620	6280	8690	4690	6690	6374.53	1.54	0	-21705	7410	7050	6760	6400	6110	6905	6255	12	2000	100	4140	10	1	12170300	769	-54.48	2.24	12	2.87	-116.00	2827.00	23200	20230519	-72.76	5260	20240321	20.15	8300	-23.86	20240403	5260	20.15	20240321	23200	-72.76	20230519	5260	20.15	20240321	4.26	N	434480	100	12 억		187574	N	N	0	N	00	N
126	20240408	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-350	5	-5.23	2065083450	323685	29.89	6620	6620	6280	8690	4690	6690	6379.92	1.54	0	-16531	7410	7050	6760	6400	6110	6905	6255	12	2000	100	4140	10	1	12170300	772	-54.66	2.24	12	2.66	-116.00	2827.00	23200	20230519	-72.67	5260	20240321	20.53	8300	-23.61	20240403	5260	20.53	20240321	23200	-72.67	20230519	5260	20.53	20240321	4.26	N	434480	100	12 억		187574	N	N	0	N	00	N
127	20240408	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-390	5	-5.83	1906660020	298613	27.57	6620	6620	6280	8690	4690	6690	6385.05	1.54	0	-13577	7410	7050	6760	6400	6110	6905	6255	12	2000	100	4140	10	1	12170300	767	-54.31	2.23	12	2.45	-116.00	2827.00	23200	20230519	-72.84	5260	20240321	19.77	8300	-24.10	20240403	5260	19.77	20240321	23200	-72.84	20230519	5260	19.77	20240321	4.26	N	434480	100	12 억		187574	N	N	0	N	00	N
128	20240408	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-400	5	-5.98	1634948910	255641	23.60	6620	6620	6280	8690	4690	6690	6395.49	1.54	0	-7224	7410	7050	6760	6400	6110	6905	6255	12	2000	100	4140	10	1	12170300	766	-54.22	2.22	12	2.10	-116.00	2827.00	23200	20230519	-72.89	5260	20240321	19.58	8300	-24.22	20240403	5260	19.58	20240321	23200	-72.89	20230519	5260	19.58	20240321	4.26	N	434480	100	12 억		187574	N	N	0	N	00	N
129	20240408	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-230	5	-3.44	481929340	73978	6.83	6620	6620	6410	8690	4690	6690	6514.49	1.54	0	-11530	7410	7050	6760	6400	6110	6905	6255	12	2000	100	4140	10	1	12170300	786	-55.69	2.29	12	0.61	-116.00	2827.00	23200	20230519	-72.16	5260	20240321	22.81	8300	-22.17	20240403	5260	22.81	20240321	23200	-72.16	20230519	5260	22.81	20240321	4.26	N	434480	100	12 억		187574	N	N	0	N	00	N
130	20240405	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-550	5	-7.60	7106440480	1061225	56.87	7030	7120	6470	9410	5070	7240	6696.37	1.65	0	-15043	7680	7460	7280	7060	6880	7370	6970	12	2170	100	4480	10	1	12170300	814	-57.67	2.37	12	8.72	-116.00	2827.00	23200	20230519	-71.16	5260	20240321	27.19	8300	-19.40	20240403	5260	27.19	20240321	23200	-71.16	20230519	5260	27.19	20240321	2.95	N	434480	100	12 억		201128	N	N	0	N	00	N
131	20240405	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-530	5	-7.32	6732921580	1005300	53.87	7030	7120	6470	9410	5070	7240	6697.23	1.65	0	-18956	7680	7460	7280	7060	6880	7370	6970	12	2170	100	4480	10	1	12170300	817	-57.84	2.37	12	8.26	-116.00	2827.00	23200	20230519	-71.08	5260	20240321	27.57	8300	-19.16	20240403	5260	27.57	20240321	23200	-71.08	20230519	5260	27.57	20240321	2.95	N	434480	100	12 억		201128	N	N	0	N	00	N
132	20240405	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	-670	5	-9.25	5952210990	887660	47.57	7030	7120	6470	9410	5070	7240	6705.28	1.65	0	-33650	7680	7460	7280	7060	6880	7370	6970	12	2170	100	4480	10	1	12170300	800	-56.64	2.32	12	7.29	-116.00	2827.00	23200	20230519	-71.68	5260	20240321	24.90	8300	-20.84	20240403	5260	24.90	20240321	23200	-71.68	20230519	5260	24.90	20240321	2.95	N	434480	100	12 억		201128	N	N	0	N	00	N
133	20240405	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-700	5	-9.67	5444032020	809700	43.39	7030	7120	6500	9410	5070	7240	6723.28	1.65	0	-30072	7680	7460	7280	7060	6880	7370	6970	12	2170	100	4480	10	1	12170300	796	-56.38	2.31	12	6.65	-116.00	2827.00	23200	20230519	-71.81	5260	20240321	24.33	8300	-21.20	20240403	5260	24.33	20240321	23200	-71.81	20230519	5260	24.33	20240321	2.95	N	434480	100	12 억		201128	N	N	0	N	00	N
134	20240405	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	-680	5	-9.39	5041108590	748061	40.09	7030	7120	6510	9410	5070	7240	6738.65	1.65	0	-17389	7680	7460	7280	7060	6880	7370	6970	12	2170	100	4480	10	1	12170300	798	-56.55	2.32	12	6.15	-116.00	2827.00	23200	20230519	-71.72	5260	20240321	24.71	8300	-20.96	20240403	5260	24.71	20240321	23200	-71.72	20230519	5260	24.71	20240321	2.95	N	434480	100	12 억		201128	N	N	0	N	00	N
135	20240405	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-660	5	-9.12	4512267890	667310	35.76	7030	7120	6570	9410	5070	7240	6761.61	1.65	0	-16436	7680	7460	7280	7060	6880	7370	6970	12	2170	100	4480	10	1	12170300	801	-56.72	2.33	12	5.48	-116.00	2827.00	23200	20230519	-71.64	5260	20240321	25.10	8300	-20.72	20240403	5260	25.10	20240321	23200	-71.64	20230519	5260	25.10	20240321	2.95	N	434480	100	12 억		201128	N	N	0	N	00	N
136	20240405	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-520	5	-7.18	3588104670	528126	28.30	7030	7120	6660	9410	5070	7240	6793.72	1.65	0	-18227	7680	7460	7280	7060	6880	7370	6970	12	2170	100	4480	10	1	12170300	818	-57.93	2.38	12	4.34	-116.00	2827.00	23200	20230519	-71.03	5260	20240321	27.76	8300	-19.04	20240403	5260	27.76	20240321	23200	-71.03	20230519	5260	27.76	20240321	2.95	N	434480	100	12 억		201128	N	N	0	N	00	N
137	20240405	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-450	5	-6.22	1777853100	259553	13.91	7030	7120	6730	9410	5070	7240	6849.12	1.65	0	-50924	7680	7460	7280	7060	6880	7370	6970	12	2170	100	4480	10	1	12170300	826	-58.53	2.40	12	2.13	-116.00	2827.00	23200	20230519	-70.73	5260	20240321	29.09	8300	-18.19	20240403	5260	29.09	20240321	23200	-70.73	20230519	5260	29.09	20240321	2.95	N	434480	100	12 억		201128	N	N	0	N	00	N
138	20240404	161038	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-460	5	-5.97	12552150590	1723052	8.76	7290	7500	7100	10010	5390	7700	7284.23	0.26	0	174039	9026	8362	7636	6972	6246	8695	7305	12	2310	100	4770	10	1	12170300	881	-62.41	2.56	12	14.16	-116.00	2827.00	23200	20230519	-68.79	5260	20240321	37.64	8300	-12.77	20240403	5260	37.64	20240321	23200	-68.79	20230519	5260	37.64	20240321	3.08	N	434480	100	12 억		31673	N	N	0	N	01	N
139	20240404	151038	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-550	5	-7.14	11832724510	1623428	8.26	7290	7500	7100	10010	5390	7700	7288.32	0.26	0	175148	9026	8362	7636	6972	6246	8695	7305	12	2310	100	4770	10	1	12170300	870	-61.64	2.53	12	13.34	-116.00	2827.00	23200	20230519	-69.18	5260	20240321	35.93	8300	-13.86	20240403	5260	35.93	20240321	23200	-69.18	20230519	5260	35.93	20240321	3.08	N	434480	100	12 억		31673	N	N	0	N	01	N
140	20240404	141047	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-550	5	-7.14	10872392220	1489584	7.57	7290	7500	7100	10010	5390	7700	7298.52	0.26	0	183287	9026	8362	7636	6972	6246	8695	7305	12	2310	100	4770	10	1	12170300	870	-61.64	2.53	12	12.24	-116.00	2827.00	23200	20230519	-69.18	5260	20240321	35.93	8300	-13.86	20240403	5260	35.93	20240321	23200	-69.18	20230519	5260	35.93	20240321	3.08	N	434480	100	12 억		31673	N	N	0	N	01	N
141	20240404	131033	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-420	5	-5.45	9461411300	1293871	6.58	7290	7500	7180	10010	5390	7700	7312.01	0.26	0	203603	9026	8362	7636	6972	6246	8695	7305	12	2310	100	4770	10	1	12170300	886	-62.76	2.58	12	10.63	-116.00	2827.00	23200	20230519	-68.62	5260	20240321	38.40	8300	-12.29	20240403	5260	38.40	20240321	23200	-68.62	20230519	5260	38.40	20240321	3.08	N	434480	100	12 억		31673	N	N	0	N	01	N
142	20240404	121038	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-360	5	-4.68	8893294350	1216286	6.19	7290	7500	7180	10010	5390	7700	7311.34	0.26	0	203338	9026	8362	7636	6972	6246	8695	7305	12	2310	100	4770	10	1	12170300	893	-63.28	2.60	12	9.99	-116.00	2827.00	23200	20230519	-68.36	5260	20240321	39.54	8300	-11.57	20240403	5260	39.54	20240321	23200	-68.36	20230519	5260	39.54	20240321	3.08	N	434480	100	12 억		31673	N	N	0	N	01	N
143	20240404	111041	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-360	5	-4.68	8138312630	1113118	5.66	7290	7500	7180	10010	5390	7700	7310.72	0.26	0	187436	9026	8362	7636	6972	6246	8695	7305	12	2310	100	4770	10	1	12170300	893	-63.28	2.60	12	9.15	-116.00	2827.00	23200	20230519	-68.36	5260	20240321	39.54	8300	-11.57	20240403	5260	39.54	20240321	23200	-68.36	20230519	5260	39.54	20240321	3.08	N	434480	100	12 억		31673	N	N	0	N	01	N
144	20240404	101037	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-350	5	-4.55	6544540360	895383	4.55	7290	7500	7180	10010	5390	7700	7308.51	0.26	0	144814	9026	8362	7636	6972	6246	8695	7305	12	2310	100	4770	10	1	12170300	895	-63.36	2.60	12	7.36	-116.00	2827.00	23200	20230519	-68.32	5260	20240321	39.73	8300	-11.45	20240403	5260	39.73	20240321	23200	-68.32	20230519	5260	39.73	20240321	3.08	N	434480	100	12 억		31673	N	N	0	N	01	N
145	20240404	091043	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-460	5	-5.97	2958879910	406817	2.07	7290	7380	7180	10010	5390	7700	7271.57	0.26	0	57817	9026	8362	7636	6972	6246	8695	7305	12	2310	100	4770	10	1	12170300	881	-62.41	2.56	12	3.34	-116.00	2827.00	23200	20230519	-68.79	5260	20240321	37.64	8300	-12.77	20240403	5260	37.64	20240321	23200	-68.79	20230519	5260	37.64	20240321	3.08	N	434480	100	12 억		31673	N	N	0	N	01	N
146	20240403	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	1130	2	17.20	152138795780	19450796	171.06	7200	8300	6910	8540	4600	6570	7822.00	0.86	0	-76120	8183	7376	6973	6166	5763	7175	5965	12	1970	100	4070	10	1	12170300	937	-66.38	2.72	12	159.82	-116.00	2827.00	23200	20230519	-66.81	5260	20240321	46.39	8300	-7.23	20240403	5260	46.39	20240321	23200	-66.81	20230519	5260	46.39	20240321	3.47	N	434480	100	12 억		104103	N	N	0	N	00	N
147	20240403	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	1160	2	17.66	149770345540	19142243	168.34	7200	8300	6910	8540	4600	6570	7824.08	0.86	0	-78984	8183	7376	6973	6166	5763	7175	5965	12	1970	100	4070	10	1	12170300	941	-66.64	2.73	12	157.29	-116.00	2827.00	23200	20230519	-66.68	5260	20240321	46.96	8300	-6.87	20240403	5260	46.96	20240321	23200	-66.68	20230519	5260	46.96	20240321	3.47	N	434480	100	12 억		104103	N	N	0	N	00	N
148	20240403	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	1080	2	16.44	124871428160	16014466	140.84	7200	8250	6910	8540	4600	6570	7797.41	0.86	0	-32191	8183	7376	6973	6166	5763	7175	5965	12	1970	100	4070	10	1	12170300	931	-65.95	2.71	12	131.59	-116.00	2827.00	23200	20230519	-67.03	5260	20240321	45.44	8250	-7.27	20240403	5260	45.44	20240321	23200	-67.03	20230519	5260	45.44	20240321	3.47	N	434480	100	12 억		104103	N	N	0	N	00	N
149	20240403	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	1170	2	17.81	117102372000	14991537	131.84	7200	8250	6910	8540	4600	6570	7811.23	0.86	0	-56440	8183	7376	6973	6166	5763	7175	5965	12	1970	100	4070	10	1	12170300	942	-66.72	2.74	12	123.18	-116.00	2827.00	23200	20230519	-66.64	5260	20240321	47.15	8250	-6.18	20240403	5260	47.15	20240321	23200	-66.64	20230519	5260	47.15	20240321	3.47	N	434480	100	12 억		104103	N	N	0	N	00	N
150	20240403	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	1560	2	23.74	104264638330	13377278	117.65	7200	8250	6910	8540	4600	6570	7794.16	0.86	0	-55676	8183	7376	6973	6166	5763	7175	5965	12	1970	100	4070	10	1	12170300	989	-70.09	2.88	12	109.92	-116.00	2827.00	23200	20230519	-64.96	5260	20240321	54.56	8250	-1.45	20240403	5260	54.56	20240321	23200	-64.96	20230519	5260	54.56	20240321	3.47	N	434480	100	12 억		104103	N	N	0	N	00	N
151	20240403	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	1640	2	24.96	82795027870	10708278	94.17	7200	8230	6910	8540	4600	6570	7731.87	0.86	0	-69949	8183	7376	6973	6166	5763	7175	5965	12	1970	100	4070	10	1	12170300	999	-70.78	2.90	12	87.99	-116.00	2827.00	23200	20230519	-64.61	5260	20240321	56.08	8230	-0.24	20240403	5260	56.08	20240321	23200	-64.61	20230519	5260	56.08	20240321	3.47	N	434480	100	12 억		104103	N	N	0	N	00	N
152	20240403	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	1260	2	19.18	49869220090	6577490	57.85	7200	8050	6910	8540	4600	6570	7581.80	0.86	0	-12935	8183	7376	6973	6166	5763	7175	5965	12	1970	100	4070	10	1	12170300	953	-67.50	2.77	12	54.05	-116.00	2827.00	23200	20230519	-66.25	5260	20240321	48.86	8050	-2.73	20240403	5260	48.86	20240321	23200	-66.25	20230519	5260	48.86	20240321	3.47	N	434480	100	12 억		104103	N	N	0	N	00	N
153	20240403	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	530	2	8.07	6696428060	938763	8.26	7200	7350	6910	8540	4600	6570	7133.25	0.86	0	-65154	8183	7376	6973	6166	5763	7175	5965	12	1970	100	4070	10	1	12170300	864	-61.21	2.51	12	7.71	-116.00	2827.00	23200	20230519	-69.40	5260	20240321	34.98	7780	-8.74	20240124	5260	34.98	20240321	23200	-69.40	20230519	5260	34.98	20240321	3.47	N	434480	100	12 억		104103	N	N	0	N	00	N
154	20240402	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	250	2	3.96	79462713070	10960275	339.91	7510	7780	6570	8210	4430	6320	7251.49	0.69	0	16535	7193	6756	6243	5806	5293	6975	6025	12	1890	100	3910	10	1	12170300	800	-56.64	2.32	12	90.06	-116.00	2827.00	23200	20230519	-71.68	5260	20240321	24.90	7780	0.00	20240124	5260	24.90	20240321	23200	-71.68	20230519	5260	24.90	20240321	3.34	N	434480	100	12 억		83396	N	N	0	N	00	N
155	20240402	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	400	2	6.33	77948515090	10731614	332.82	7510	7780	6620	8210	4430	6320	7263.45	0.69	0	-22555	7193	6756	6243	5806	5293	6975	6025	12	1890	100	3910	10	1	12170300	818	-57.93	2.38	12	88.18	-116.00	2827.00	23200	20230519	-71.03	5260	20240321	27.76	7780	0.00	20240124	5260	27.76	20240321	23200	-71.03	20230519	5260	27.76	20240321	3.34	N	434480	100	12 억		83396	N	N	0	N	00	N
156	20240402	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	770	2	12.18	71674564750	9811233	304.28	7510	7780	6690	8210	4430	6320	7305.36	0.69	0	-44133	7193	6756	6243	5806	5293	6975	6025	12	1890	100	3910	10	1	12170300	863	-61.12	2.51	12	80.62	-116.00	2827.00	23200	20230519	-69.44	5260	20240321	34.79	7780	0.00	20240124	5260	34.79	20240321	23200	-69.44	20230519	5260	34.79	20240321	3.34	N	434480	100	12 억		83396	N	N	0	N	00	N
157	20240402	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	460	2	7.28	41448850430	5706566	176.98	7510	7780	6740	8210	4430	6320	7263.36	0.69	0	-63388	7193	6756	6243	5806	5293	6975	6025	12	1890	100	3910	10	1	12170300	825	-58.45	2.40	12	46.89	-116.00	2827.00	23200	20230519	-70.78	5260	20240321	28.90	7780	0.00	20240124	5260	28.90	20240321	23200	-70.78	20230519	5260	28.90	20240321	3.34	N	434480	100	12 억		83396	N	N	0	N	00	N
158	20240402	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	680	2	10.76	39962583090	5490217	170.27	7510	7780	6740	8210	4430	6320	7278.87	0.69	0	-65384	7193	6756	6243	5806	5293	6975	6025	12	1890	100	3910	10	1	12170300	852	-60.34	2.48	12	45.11	-116.00	2827.00	23200	20230519	-69.83	5260	20240321	33.08	7780	0.00	20240124	5260	33.08	20240321	23200	-69.83	20230519	5260	33.08	20240321	3.34	N	434480	100	12 억		83396	N	N	0	N	00	N
159	20240402	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	670	2	10.60	38171464150	5235746	162.38	7510	7780	6740	8210	4430	6320	7290.55	0.69	0	-65256	7193	6756	6243	5806	5293	6975	6025	12	1890	100	3910	10	1	12170300	851	-60.26	2.47	12	43.02	-116.00	2827.00	23200	20230519	-69.87	5260	20240321	32.89	7780	0.00	20240124	5260	32.89	20240321	23200	-69.87	20230519	5260	32.89	20240321	3.34	N	434480	100	12 억		83396	N	N	0	N	00	N
160	20240402	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	430	2	6.80	29450319760	4001715	124.11	7510	7780	6740	8210	4430	6320	7359.42	0.69	0	-55276	7193	6756	6243	5806	5293	6975	6025	12	1890	100	3910	10	1	12170300	821	-58.19	2.39	12	32.88	-116.00	2827.00	23200	20230519	-70.91	5260	20240321	28.33	7780	0.00	20240124	5260	28.33	20240321	23200	-70.91	20230519	5260	28.33	20240321	3.34	N	434480	100	12 억		83396	N	N	0	N	00	N
161	20240402	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	1050	2	16.61	14086624970	1863342	57.79	7510	7780	7320	8210	4430	6320	7559.87	0.69	0	-57373	7193	6756	6243	5806	5293	6975	6025	12	1890	100	3910	10	1	12170300	897	-63.53	2.61	12	15.31	-116.00	2827.00	23200	20230519	-68.23	5260	20240321	40.11	7780	0.00	20240124	5260	40.11	20240321	23200	-68.23	20230519	5260	40.11	20240321	3.34	N	434480	100	12 억		83396	N	N	0	N	00	N
162	20240401	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	560	2	9.72	16826700630	2680186	973.09	5760	6680	5730	7480	4040	5760	6278.17	0.74	0	-94	6073	5916	5833	5676	5593	5875	5635	12	1720	100	3570	10	1	12170300	769	-54.48	2.24	12	22.02	-116.00	2827.00	23200	20230519	-72.76	5260	20240321	20.15	7780	-18.77	20240124	5260	20.15	20240321	23200	-72.76	20230519	5260	20.15	20240321	3.20	N	434480	100	12 억		89667	N	N	0	N	00	N
163	20240401	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	510	2	8.85	15353114680	2446396	888.21	5760	6680	5730	7480	4040	5760	6275.81	0.74	0	-15961	6073	5916	5833	5676	5593	5875	5635	12	1720	100	3570	10	1	12170300	763	-54.05	2.22	12	20.10	-116.00	2827.00	23200	20230519	-72.97	5260	20240321	19.20	7780	-19.41	20240124	5260	19.20	20240321	23200	-72.97	20230519	5260	19.20	20240321	3.20	N	434480	100	12 억		89667	N	N	0	N	00	N
164	20240401	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	250	2	4.34	2387074160	399749	145.14	5760	6080	5730	7480	4040	5760	5971.43	0.74	0	-6540	6073	5916	5833	5676	5593	5875	5635	12	1720	100	3570	10	1	12170300	731	-51.81	2.13	12	3.28	-116.00	2827.00	23200	20230519	-74.09	5260	20240321	14.26	7780	-22.75	20240124	5260	14.26	20240321	23200	-74.09	20230519	5260	14.26	20240321	3.20	N	434480	100	12 억		89667	N	N	0	N	00	N
165	20240401	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	230	2	3.99	2251828200	377223	136.96	5760	6080	5730	7480	4040	5760	5969.49	0.74	0	-5860	6073	5916	5833	5676	5593	5875	5635	12	1720	100	3570	10	1	12170300	729	-51.64	2.12	12	3.10	-116.00	2827.00	23200	20230519	-74.18	5260	20240321	13.88	7780	-23.01	20240124	5260	13.88	20240321	23200	-74.18	20230519	5260	13.88	20240321	3.20	N	434480	100	12 억		89667	N	N	0	N	00	N
166	20240401	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	250	2	4.34	1985876690	332888	120.86	5760	6080	5730	7480	4040	5760	5965.60	0.74	0	-1491	6073	5916	5833	5676	5593	5875	5635	12	1720	100	3570	10	1	12170300	731	-51.81	2.13	12	2.74	-116.00	2827.00	23200	20230519	-74.09	5260	20240321	14.26	7780	-22.75	20240124	5260	14.26	20240321	23200	-74.09	20230519	5260	14.26	20240321	3.20	N	434480	100	12 억		89667	N	N	0	N	00	N
167	20240401	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	200	2	3.47	1143244320	193335	70.19	5760	6030	5730	7480	4040	5760	5913.28	0.74	0	30271	6073	5916	5833	5676	5593	5875	5635	12	1720	100	3570	10	1	12170300	725	-51.38	2.11	12	1.59	-116.00	2827.00	23200	20230519	-74.31	5260	20240321	13.31	7780	-23.39	20240124	5260	13.31	20240321	23200	-74.31	20230519	5260	13.31	20240321	3.20	N	434480	100	12 억		89667	N	N	0	N	00	N
168	20240401	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	130	2	2.26	741717690	126120	45.79	5760	5970	5730	7480	4040	5760	5881.05	0.74	0	12074	6073	5916	5833	5676	5593	5875	5635	12	1720	100	3570	10	1	12170300	717	-50.78	2.08	12	1.04	-116.00	2827.00	23200	20230519	-74.61	5260	20240321	11.98	7780	-24.29	20240124	5260	11.98	20240321	23200	-74.61	20230519	5260	11.98	20240321	3.20	N	434480	100	12 억		89667	N	N	0	N	00	N
169	20240401	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	150	2	2.60	228949830	39289	14.26	5760	5910	5730	7480	4040	5760	5827.33	0.74	0	1012	6073	5916	5833	5676	5593	5875	5635	12	1720	100	3570	10	1	12170300	719	-50.95	2.09	12	0.32	-116.00	2827.00	23200	20230519	-74.53	5260	20240321	12.36	7780	-24.04	20240124	5260	12.36	20240321	23200	-74.53	20230519	5260	12.36	20240321	3.20	N	434480	100	12 억		89667	N	N	0	N	00	N