KissMeData/443670/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	161337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-750	5	-3.48	19108109500	906322	45.02	21500	21800	20550	28000	15100	21550	21082.68	0.64	0	-32694	22883	22216	21383	20716	19883	22550	21050	21	6450	100	15080	50	1	21197026	4409	100.48	13.47	12	4.28	207.00	1544.00	27600	20240307	-24.64	7510	20240215	176.96	27600	-24.64	20240307	7510	176.96	20240215	27600	-24.64	20240307	7510	176.96	20240215	0.35	N	443670	100	21 억		134956	N	N	0	N	00	N
3	20240430	151350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-850	5	-3.94	18091552950	857343	42.59	21500	21800	20550	28000	15100	21550	21099.44	0.64	0	-40640	22883	22216	21383	20716	19883	22550	21050	21	6450	100	15080	50	1	21197026	4388	100.00	13.41	12	4.04	207.00	1544.00	27600	20240307	-25.00	7510	20240215	175.63	27600	-25.00	20240307	7510	175.63	20240215	27600	-25.00	20240307	7510	175.63	20240215	0.35	N	443670	100	21 억		134956	N	N	0	N	00	N
4	20240430	141356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	-650	5	-3.02	15020478150	708977	35.22	21500	21800	20650	28000	15100	21550	21183.73	0.64	0	-14744	22883	22216	21383	20716	19883	22550	21050	21	6450	100	15080	50	1	21197026	4430	100.97	13.54	12	3.34	207.00	1544.00	27600	20240307	-24.28	7510	20240215	178.30	27600	-24.28	20240307	7510	178.30	20240215	27600	-24.28	20240307	7510	178.30	20240215	0.35	N	443670	100	21 억		134956	N	N	0	N	00	N
5	20240430	131352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	-700	5	-3.25	13319320500	628097	31.20	21500	21800	20650	28000	15100	21550	21203.27	0.64	0	-9496	22883	22216	21383	20716	19883	22550	21050	21	6450	100	15080	50	1	21197026	4420	100.72	13.50	12	2.96	207.00	1544.00	27600	20240307	-24.46	7510	20240215	177.63	27600	-24.46	20240307	7510	177.63	20240215	27600	-24.46	20240307	7510	177.63	20240215	0.35	N	443670	100	21 억		134956	N	N	0	N	00	N
6	20240430	121347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-600	5	-2.78	12388511250	583596	28.99	21500	21800	20650	28000	15100	21550	21225.31	0.64	0	-7326	22883	22216	21383	20716	19883	22550	21050	21	6450	100	15080	50	1	21197026	4441	101.21	13.57	12	2.75	207.00	1544.00	27600	20240307	-24.09	7510	20240215	178.96	27600	-24.09	20240307	7510	178.96	20240215	27600	-24.09	20240307	7510	178.96	20240215	0.35	N	443670	100	21 억		134956	N	N	0	N	00	N
7	20240430	111342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-550	5	-2.55	10895852350	512796	25.47	21500	21800	20650	28000	15100	21550	21245.17	0.64	0	-12029	22883	22216	21383	20716	19883	22550	21050	21	6450	100	15080	50	1	21197026	4451	101.45	13.60	12	2.42	207.00	1544.00	27600	20240307	-23.91	7510	20240215	179.63	27600	-23.91	20240307	7510	179.63	20240215	27600	-23.91	20240307	7510	179.63	20240215	0.35	N	443670	100	21 억		134956	N	N	0	N	00	N
8	20240430	101344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-750	5	-3.48	8668884500	406120	20.17	21500	21800	20800	28000	15100	21550	21343.26	0.64	0	-25258	22883	22216	21383	20716	19883	22550	21050	21	6450	100	15080	50	1	21197026	4409	100.48	13.47	12	1.92	207.00	1544.00	27600	20240307	-24.64	7510	20240215	176.96	27600	-24.64	20240307	7510	176.96	20240215	27600	-24.64	20240307	7510	176.96	20240215	0.35	N	443670	100	21 억		134956	N	N	0	N	00	N
9	20240430	091353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	150	2	0.70	3739995250	174450	8.67	21500	21800	21000	28000	15100	21550	21435.74	0.64	0	-25036	22883	22216	21383	20716	19883	22550	21050	21	6450	100	15080	50	1	21197026	4600	104.83	14.05	12	0.82	207.00	1544.00	27600	20240307	-21.38	7510	20240215	188.95	27600	-21.38	20240307	7510	188.95	20240215	27600	-21.38	20240307	7510	188.95	20240215	0.35	N	443670	100	21 억		134956	N	N	0	N	00	N
10	20240429	161332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	850	2	4.11	42753330600	1986517	117.38	20850	22050	20550	26900	14500	20700	21521.85	0.38	0	54195	22833	21766	20933	19866	19033	21350	19450	21	6200	100	14490	50	1	21197026	4568	104.11	13.96	12	9.37	207.00	1544.00	27600	20240307	-21.92	7510	20240215	186.95	27600	-21.92	20240307	7510	186.95	20240215	27600	-21.92	20240307	7510	186.95	20240215	0.35	N	443670	100	21 억		81015	N	N	0	N	00	N
11	20240429	151344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	800	2	3.86	41565190850	1931384	114.12	20850	22050	20550	26900	14500	20700	21521.03	0.38	0	59603	22833	21766	20933	19866	19033	21350	19450	21	6200	100	14490	50	1	21197026	4557	103.86	13.92	12	9.11	207.00	1544.00	27600	20240307	-22.10	7510	20240215	186.28	27600	-22.10	20240307	7510	186.28	20240215	27600	-22.10	20240307	7510	186.28	20240215	0.35	N	443670	100	21 억		81015	N	N	0	N	00	N
12	20240429	141251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	650	2	3.14	34655952550	1611998	95.25	20850	22050	20550	26900	14500	20700	21498.87	0.38	0	61826	22833	21766	20933	19866	19033	21350	19450	21	6200	100	14490	50	1	21197026	4526	103.14	13.83	12	7.60	207.00	1544.00	27600	20240307	-22.64	7510	20240215	184.29	27600	-22.64	20240307	7510	184.29	20240215	27600	-22.64	20240307	7510	184.29	20240215	0.35	N	443670	100	21 억		81015	N	N	0	N	00	N
13	20240429	131342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	850	2	4.11	30998208900	1439477	85.06	20850	22050	20550	26900	14500	20700	21534.48	0.38	0	50952	22833	21766	20933	19866	19033	21350	19450	21	6200	100	14490	50	1	21197026	4568	104.11	13.96	12	6.79	207.00	1544.00	27600	20240307	-21.92	7510	20240215	186.95	27600	-21.92	20240307	7510	186.95	20240215	27600	-21.92	20240307	7510	186.95	20240215	0.35	N	443670	100	21 억		81015	N	N	0	N	00	N
14	20240429	121341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	750	2	3.62	29723790500	1380108	81.55	20850	22050	20550	26900	14500	20700	21537.43	0.38	0	43511	22833	21766	20933	19866	19033	21350	19450	21	6200	100	14490	50	1	21197026	4547	103.62	13.89	12	6.51	207.00	1544.00	27600	20240307	-22.28	7510	20240215	185.62	27600	-22.28	20240307	7510	185.62	20240215	27600	-22.28	20240307	7510	185.62	20240215	0.35	N	443670	100	21 억		81015	N	N	0	N	00	N
15	20240429	111306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	950	2	4.59	28066538050	1303011	76.99	20850	22050	20550	26900	14500	20700	21539.90	0.38	0	40943	22833	21766	20933	19866	19033	21350	19450	21	6200	100	14490	50	1	21197026	4589	104.59	14.02	12	6.15	207.00	1544.00	27600	20240307	-21.56	7510	20240215	188.28	27600	-21.56	20240307	7510	188.28	20240215	27600	-21.56	20240307	7510	188.28	20240215	0.35	N	443670	100	21 억		81015	N	N	0	N	00	N
16	20240429	101340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	750	2	3.62	17128714500	800918	47.32	20850	21800	20550	26900	14500	20700	21386.54	0.38	0	46033	22833	21766	20933	19866	19033	21350	19450	21	6200	100	14490	50	1	21197026	4547	103.62	13.89	12	3.78	207.00	1544.00	27600	20240307	-22.28	7510	20240215	185.62	27600	-22.28	20240307	7510	185.62	20240215	27600	-22.28	20240307	7510	185.62	20240215	0.35	N	443670	100	21 억		81015	N	N	0	N	00	N
17	20240429	091342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	750	2	3.62	6804388400	321249	18.98	20850	21550	20550	26900	14500	20700	21181.37	0.38	0	24381	22833	21766	20933	19866	19033	21350	19450	21	6200	100	14490	50	1	21197026	4547	103.62	13.89	12	1.52	207.00	1544.00	27600	20240307	-22.28	7510	20240215	185.62	27600	-22.28	20240307	7510	185.62	20240215	27600	-22.28	20240307	7510	185.62	20240215	0.35	N	443670	100	21 억		81015	N	N	0	N	00	N
18	20240426	161335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	0	3	0.00	34914679700	1662123	74.01	21800	22000	20100	26900	14500	20700	21006.64	0.40	0	-4681	24166	22432	21466	19732	18766	21950	19250	21	6200	100	14490	50	1	21197026	4388	100.00	13.41	12	7.84	207.00	1544.00	27600	20240307	-25.00	7510	20240215	175.63	27600	-25.00	20240307	7510	175.63	20240215	27600	-25.00	20240307	7510	175.63	20240215	0.21	N	443670	100	21 억		85272	N	N	0	N	00	N
19	20240426	151337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	-200	5	-0.97	33398977250	1588676	70.74	21800	22000	20100	26900	14500	20700	21023.16	0.40	0	-6802	24166	22432	21466	19732	18766	21950	19250	21	6200	100	14490	50	1	21197026	4345	99.03	13.28	12	7.49	207.00	1544.00	27600	20240307	-25.72	7510	20240215	172.97	27600	-25.72	20240307	7510	172.97	20240215	27600	-25.72	20240307	7510	172.97	20240215	0.21	N	443670	100	21 억		85272	N	N	0	N	00	N
20	20240426	141336	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	-300	5	-1.45	31789039350	1509670	67.22	21800	22000	20100	26900	14500	20700	21056.95	0.40	0	-8743	24166	22432	21466	19732	18766	21950	19250	21	6200	100	14490	50	1	21197026	4324	98.55	13.21	12	7.12	207.00	1544.00	27600	20240307	-26.09	7510	20240215	171.64	27600	-26.09	20240307	7510	171.64	20240215	27600	-26.09	20240307	7510	171.64	20240215	0.21	N	443670	100	21 억		85272	N	N	0	N	00	N
21	20240426	131335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-150	5	-0.72	27911515700	1318444	58.71	21800	22000	20500	26900	14500	20700	21170.06	0.40	0	-10954	24166	22432	21466	19732	18766	21950	19250	21	6200	100	14490	50	1	21197026	4356	99.28	13.31	12	6.22	207.00	1544.00	27600	20240307	-25.54	7510	20240215	173.64	27600	-25.54	20240307	7510	173.64	20240215	27600	-25.54	20240307	7510	173.64	20240215	0.21	N	443670	100	21 억		85272	N	N	0	N	00	N
22	20240426	121334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	0	3	0.00	26372094150	1243987	55.39	21800	22000	20500	26900	14500	20700	21199.67	0.40	0	-1396	24166	22432	21466	19732	18766	21950	19250	21	6200	100	14490	50	1	21197026	4388	100.00	13.41	12	5.87	207.00	1544.00	27600	20240307	-25.00	7510	20240215	175.63	27600	-25.00	20240307	7510	175.63	20240215	27600	-25.00	20240307	7510	175.63	20240215	0.21	N	443670	100	21 억		85272	N	N	0	N	00	N
23	20240426	111328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	0	3	0.00	24601723350	1158283	51.58	21800	22000	20500	26900	14500	20700	21239.84	0.40	0	-1062	24166	22432	21466	19732	18766	21950	19250	21	6200	100	14490	50	1	21197026	4388	100.00	13.41	12	5.46	207.00	1544.00	27600	20240307	-25.00	7510	20240215	175.63	27600	-25.00	20240307	7510	175.63	20240215	27600	-25.00	20240307	7510	175.63	20240215	0.21	N	443670	100	21 억		85272	N	N	0	N	00	N
24	20240426	101333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	-50	5	-0.24	20937726500	981057	43.68	21800	22000	20500	26900	14500	20700	21342.03	0.40	0	6926	24166	22432	21466	19732	18766	21950	19250	21	6200	100	14490	50	1	21197026	4377	99.76	13.37	12	4.63	207.00	1544.00	27600	20240307	-25.18	7510	20240215	174.97	27600	-25.18	20240307	7510	174.97	20240215	27600	-25.18	20240307	7510	174.97	20240215	0.21	N	443670	100	21 억		85272	N	N	0	N	00	N
25	20240426	091337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	650	2	3.14	11784216950	543956	24.22	21800	22000	21150	26900	14500	20700	21663.98	0.40	0	3513	24166	22432	21466	19732	18766	21950	19250	21	6200	100	14490	50	1	21197026	4526	103.14	13.83	12	2.57	207.00	1544.00	27600	20240307	-22.64	7510	20240215	184.29	27600	-22.64	20240307	7510	184.29	20240215	27600	-22.64	20240307	7510	184.29	20240215	0.21	N	443670	100	21 억		85272	N	N	0	N	00	N
26	20240425	161326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-2150	5	-9.41	46667101750	2182890	76.31	22750	23200	20500	29700	16000	22850	21376.02	0.86	0	-97850	24016	23432	22766	22182	21516	23725	22475	21	6850	100	15990	50	1	21197026	4388	100.00	13.41	12	10.30	207.00	1544.00	27600	20240307	-25.00	7510	20240215	175.63	27600	-25.00	20240307	7510	175.63	20240215	27600	-25.00	20240307	7510	175.63	20240215	0.22	N	443670	100	21 억		181713	N	N	0	N	00	N
27	20240425	151333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-2300	5	-10.07	44357535300	2071285	72.41	22750	23200	20500	29700	16000	22850	21410.71	0.86	0	-110953	24016	23432	22766	22182	21516	23725	22475	21	6850	100	15990	50	1	21197026	4356	99.28	13.31	12	9.77	207.00	1544.00	27600	20240307	-25.54	7510	20240215	173.64	27600	-25.54	20240307	7510	173.64	20240215	27600	-25.54	20240307	7510	173.64	20240215	0.22	N	443670	100	21 억		181713	N	N	0	N	00	N
28	20240425	141329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	-2000	5	-8.75	38535305850	1790467	62.59	22750	23200	20800	29700	16000	22850	21517.40	0.86	0	-103896	24016	23432	22766	22182	21516	23725	22475	21	6850	100	15990	50	1	21197026	4420	100.72	13.50	12	8.45	207.00	1544.00	27600	20240307	-24.46	7510	20240215	177.63	27600	-24.46	20240307	7510	177.63	20240215	27600	-24.46	20240307	7510	177.63	20240215	0.22	N	443670	100	21 억		181713	N	N	0	N	00	N
29	20240425	131329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-1650	5	-7.22	35352595550	1638576	57.28	22750	23200	20800	29700	16000	22850	21569.85	0.86	0	-103443	24016	23432	22766	22182	21516	23725	22475	21	6850	100	15990	50	1	21197026	4494	102.42	13.73	12	7.73	207.00	1544.00	27600	20240307	-23.19	7510	20240215	182.29	27600	-23.19	20240307	7510	182.29	20240215	27600	-23.19	20240307	7510	182.29	20240215	0.22	N	443670	100	21 억		181713	N	N	0	N	00	N
30	20240425	121325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-1550	5	-6.78	33477350450	1550286	54.20	22750	23200	20800	29700	16000	22850	21588.74	0.86	0	-101225	24016	23432	22766	22182	21516	23725	22475	21	6850	100	15990	50	1	21197026	4515	102.90	13.80	12	7.31	207.00	1544.00	27600	20240307	-22.83	7510	20240215	183.62	27600	-22.83	20240307	7510	183.62	20240215	27600	-22.83	20240307	7510	183.62	20240215	0.22	N	443670	100	21 억		181713	N	N	0	N	00	N
31	20240425	111327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-1400	5	-6.13	31786267800	1470704	51.41	22750	23200	20800	29700	16000	22850	21607.18	0.86	0	-96957	24016	23432	22766	22182	21516	23725	22475	21	6850	100	15990	50	1	21197026	4547	103.62	13.89	12	6.94	207.00	1544.00	27600	20240307	-22.28	7510	20240215	185.62	27600	-22.28	20240307	7510	185.62	20240215	27600	-22.28	20240307	7510	185.62	20240215	0.22	N	443670	100	21 억		181713	N	N	0	N	00	N
32	20240425	101327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	-1600	5	-7.00	22119335050	1013022	35.41	22750	23200	21100	29700	16000	22850	21828.10	0.86	0	-55153	24016	23432	22766	22182	21516	23725	22475	21	6850	100	15990	50	1	21197026	4504	102.66	13.76	12	4.78	207.00	1544.00	27600	20240307	-23.01	7510	20240215	182.96	27600	-23.01	20240307	7510	182.96	20240215	27600	-23.01	20240307	7510	182.96	20240215	0.22	N	443670	100	21 억		181713	N	N	0	N	00	N
33	20240425	091332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	-1000	5	-4.38	8897566150	398156	13.92	22750	23200	21450	29700	16000	22850	22338.14	0.86	0	-27210	24016	23432	22766	22182	21516	23725	22475	21	6850	100	15990	50	1	21197026	4632	105.56	14.15	12	1.88	207.00	1544.00	27600	20240307	-20.83	7510	20240215	190.95	27600	-20.83	20240307	7510	190.95	20240215	27600	-20.83	20240307	7510	190.95	20240215	0.22	N	443670	100	21 억		181713	N	N	0	N	00	N
34	20240424	161307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	600	2	2.70	63991637000	2810534	35.00	22750	23350	22100	28900	15600	22250	22768.69	0.89	0	-12654	27383	24816	23433	20866	19483	24125	20175	21	6650	100	15570	50	1	21197026	4844	110.39	14.80	12	13.26	207.00	1544.00	27600	20240307	-17.21	7510	20240215	204.26	27600	-17.21	20240307	7510	204.26	20240215	27600	-17.21	20240307	7510	204.26	20240215	0.21	N	443670	100	21 억		188446	N	N	0	N	00	N
35	20240424	151324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	550	2	2.47	61120062300	2684553	33.43	22750	23350	22100	28900	15600	22250	22767.52	0.89	0	-6493	27383	24816	23433	20866	19483	24125	20175	21	6650	100	15570	50	1	21197026	4833	110.14	14.77	12	12.66	207.00	1544.00	27600	20240307	-17.39	7510	20240215	203.60	27600	-17.39	20240307	7510	203.60	20240215	27600	-17.39	20240307	7510	203.60	20240215	0.21	N	443670	100	21 억		188446	N	N	0	N	00	N
36	20240424	141325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	300	2	1.35	52309463450	2298939	28.63	22750	23350	22100	28900	15600	22250	22753.98	0.89	0	-35685	27383	24816	23433	20866	19483	24125	20175	21	6650	100	15570	50	1	21197026	4780	108.94	14.60	12	10.85	207.00	1544.00	27600	20240307	-18.30	7510	20240215	200.27	27600	-18.30	20240307	7510	200.27	20240215	27600	-18.30	20240307	7510	200.27	20240215	0.21	N	443670	100	21 억		188446	N	N	0	N	00	N
37	20240424	131328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	400	2	1.80	49506130150	2175031	27.09	22750	23350	22100	28900	15600	22250	22761.37	0.89	0	-42467	27383	24816	23433	20866	19483	24125	20175	21	6650	100	15570	50	1	21197026	4801	109.42	14.67	12	10.26	207.00	1544.00	27600	20240307	-17.93	7510	20240215	201.60	27600	-17.93	20240307	7510	201.60	20240215	27600	-17.93	20240307	7510	201.60	20240215	0.21	N	443670	100	21 억		188446	N	N	0	N	00	N
38	20240424	121322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	600	2	2.70	44982797150	1976766	24.62	22750	23350	22100	28900	15600	22250	22756.03	0.89	0	-49787	27383	24816	23433	20866	19483	24125	20175	21	6650	100	15570	50	1	21197026	4844	110.39	14.80	12	9.33	207.00	1544.00	27600	20240307	-17.21	7510	20240215	204.26	27600	-17.21	20240307	7510	204.26	20240215	27600	-17.21	20240307	7510	204.26	20240215	0.21	N	443670	100	21 억		188446	N	N	0	N	00	N
39	20240424	111321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	500	2	2.25	35155934250	1549686	19.30	22750	23150	22100	28900	15600	22250	22686.15	0.89	0	-20607	27383	24816	23433	20866	19483	24125	20175	21	6650	100	15570	50	1	21197026	4822	109.90	14.73	12	7.31	207.00	1544.00	27600	20240307	-17.57	7510	20240215	202.93	27600	-17.57	20240307	7510	202.93	20240215	27600	-17.57	20240307	7510	202.93	20240215	0.21	N	443670	100	21 억		188446	N	N	0	N	00	N
40	20240424	101318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	100	2	0.45	26227506100	1155365	14.39	22750	23150	22250	28900	15600	22250	22701.04	0.89	0	-60292	27383	24816	23433	20866	19483	24125	20175	21	6650	100	15570	50	1	21197026	4738	107.97	14.48	12	5.45	207.00	1544.00	27600	20240307	-19.02	7510	20240215	197.60	27600	-19.02	20240307	7510	197.60	20240215	27600	-19.02	20240307	7510	197.60	20240215	0.21	N	443670	100	21 억		188446	N	N	0	N	00	N
41	20240424	091323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	400	2	1.80	10460559000	460900	5.74	22750	22950	22300	28900	15600	22250	22696.98	0.89	0	-46801	27383	24816	23433	20866	19483	24125	20175	21	6650	100	15570	50	1	21197026	4801	109.42	14.67	12	2.17	207.00	1544.00	27600	20240307	-17.93	7510	20240215	201.60	27600	-17.93	20240307	7510	201.60	20240215	27600	-17.93	20240307	7510	201.60	20240215	0.21	N	443670	100	21 억		188446	N	N	0	N	00	N
42	20240423	161245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	-1650	5	-6.90	192157373150	7937794	66.17	25150	26000	22050	31050	16750	23900	24212.37	1.10	0	-44850	27200	25550	22950	21300	18700	26375	22125	21	7150	100	16730	50	1	21197026	4716	107.49	14.41	12	37.45	207.00	1544.00	27600	20240307	-19.38	7510	20240215	196.27	27600	-19.38	20240307	7510	196.27	20240215	27600	-19.38	20240307	7510	196.27	20240215	0.20	N	443670	100	21 억		233222	N	N	0	N	00	N
43	20240423	151318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-1600	5	-6.69	188250451600	7762301	64.71	25150	26000	22050	31050	16750	23900	24251.89	1.10	0	-68666	27200	25550	22950	21300	18700	26375	22125	21	7150	100	16730	50	1	21197026	4727	107.73	14.44	12	36.62	207.00	1544.00	27600	20240307	-19.20	7510	20240215	196.94	27600	-19.20	20240307	7510	196.94	20240215	27600	-19.20	20240307	7510	196.94	20240215	0.20	N	443670	100	21 억		233222	N	N	0	N	00	N
44	20240423	141316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-1450	5	-6.07	177239845200	7269184	60.60	25150	26000	22350	31050	16750	23900	24382.37	1.10	0	-136848	27200	25550	22950	21300	18700	26375	22125	21	7150	100	16730	50	1	21197026	4759	108.45	14.54	12	34.29	207.00	1544.00	27600	20240307	-18.66	7510	20240215	198.93	27600	-18.66	20240307	7510	198.93	20240215	27600	-18.66	20240307	7510	198.93	20240215	0.20	N	443670	100	21 억		233222	N	N	0	N	00	N
45	20240423	131314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-1000	5	-4.18	169690176650	6937127	57.83	25150	26000	22500	31050	16750	23900	24461.17	1.10	0	-158687	27200	25550	22950	21300	18700	26375	22125	21	7150	100	16730	50	1	21197026	4854	110.63	14.83	12	32.73	207.00	1544.00	27600	20240307	-17.03	7510	20240215	204.93	27600	-17.03	20240307	7510	204.93	20240215	27600	-17.03	20240307	7510	204.93	20240215	0.20	N	443670	100	21 억		233222	N	N	0	N	00	N
46	20240423	121313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-1200	5	-5.02	159146964700	6477820	54.00	25150	26000	22650	31050	16750	23900	24567.99	1.10	0	-133175	27200	25550	22950	21300	18700	26375	22125	21	7150	100	16730	50	1	21197026	4812	109.66	14.70	12	30.56	207.00	1544.00	27600	20240307	-17.75	7510	20240215	202.26	27600	-17.75	20240307	7510	202.26	20240215	27600	-17.75	20240307	7510	202.26	20240215	0.20	N	443670	100	21 억		233222	N	N	0	N	00	N
47	20240423	111315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-500	5	-2.09	146140383500	5913061	49.29	25150	26000	23200	31050	16750	23900	24714.86	1.10	0	-151695	27200	25550	22950	21300	18700	26375	22125	21	7150	100	16730	50	1	21197026	4960	113.04	15.16	12	27.90	207.00	1544.00	27600	20240307	-15.22	7510	20240215	211.58	27600	-15.22	20240307	7510	211.58	20240215	27600	-15.22	20240307	7510	211.58	20240215	0.20	N	443670	100	21 억		233222	N	N	0	N	00	N
48	20240423	101311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	100	2	0.42	128631925250	5172812	43.12	25150	26000	23700	31050	16750	23900	24866.95	1.10	0	-183649	27200	25550	22950	21300	18700	26375	22125	21	7150	100	16730	50	1	21197026	5087	115.94	15.54	12	24.40	207.00	1544.00	27600	20240307	-13.04	7510	20240215	219.57	27600	-13.04	20240307	7510	219.57	20240215	27600	-13.04	20240307	7510	219.57	20240215	0.20	N	443670	100	21 억		233222	N	N	0	N	00	N
49	20240423	091314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	550	2	2.30	74081986250	2943841	24.54	25150	26000	24200	31050	16750	23900	25165.13	1.10	0	-173802	27200	25550	22950	21300	18700	26375	22125	21	7150	100	16730	50	1	21197026	5183	118.12	15.84	12	13.89	207.00	1544.00	27600	20240307	-11.41	7510	20240215	225.57	27600	-11.41	20240307	7510	225.57	20240215	27600	-11.41	20240307	7510	225.57	20240215	0.20	N	443670	100	21 억		233222	N	N	0	N	00	N
50	20240422	161308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	3250	2	15.74	262800401350	11492716	186.98	20700	24600	20350	26800	14500	20650	22861.22	0.21	0	196046	23883	22266	21183	19566	18483	21725	19025	21	6150	100	14450	50	1	21197026	5066	115.46	15.48	12	54.22	207.00	1544.00	27600	20240307	-13.41	7510	20240215	218.24	27600	-13.41	20240307	7510	218.24	20240215	27600	-13.41	20240307	7510	218.24	20240215	0.30	N	443670	100	21 억		44410	N	N	0	N	00	N
51	20240422	151306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	3600	2	17.43	243203391450	10679480	173.75	20700	24450	20350	26800	14500	20650	22774.28	0.21	0	147391	23883	22266	21183	19566	18483	21725	19025	21	6150	100	14450	50	1	21197026	5140	117.15	15.71	12	50.38	207.00	1544.00	27600	20240307	-12.14	7510	20240215	222.90	27600	-12.14	20240307	7510	222.90	20240215	27600	-12.14	20240307	7510	222.90	20240215	0.30	N	443670	100	21 억		44410	N	N	0	N	00	N
52	20240422	141308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	1900	2	9.20	134124431800	6077450	98.88	20700	23150	20350	26800	14500	20650	22070.74	0.21	0	64742	23883	22266	21183	19566	18483	21725	19025	21	6150	100	14450	50	1	21197026	4780	108.94	14.60	12	28.67	207.00	1544.00	27600	20240307	-18.30	7510	20240215	200.27	27600	-18.30	20240307	7510	200.27	20240215	27600	-18.30	20240307	7510	200.27	20240215	0.30	N	443670	100	21 억		44410	N	N	0	N	00	N
53	20240422	131304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	1450	2	7.02	94270771750	4314219	70.19	20700	22600	20350	26800	14500	20650	21853.02	0.21	0	43220	23883	22266	21183	19566	18483	21725	19025	21	6150	100	14450	50	1	21197026	4685	106.76	14.31	12	20.35	207.00	1544.00	27600	20240307	-19.93	7510	20240215	194.27	27600	-19.93	20240307	7510	194.27	20240215	27600	-19.93	20240307	7510	194.27	20240215	0.30	N	443670	100	21 억		44410	N	N	0	N	00	N
54	20240422	121303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	1250	2	6.05	67124809150	3097213	50.39	20700	22300	20350	26800	14500	20650	21674.83	0.21	0	18381	23883	22266	21183	19566	18483	21725	19025	21	6150	100	14450	50	1	21197026	4642	105.80	14.18	12	14.61	207.00	1544.00	27600	20240307	-20.65	7510	20240215	191.61	27600	-20.65	20240307	7510	191.61	20240215	27600	-20.65	20240307	7510	191.61	20240215	0.30	N	443670	100	21 억		44410	N	N	0	N	00	N
55	20240422	111305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	750	2	3.63	52233738700	2415241	39.30	20700	22300	20350	26800	14500	20650	21629.40	0.21	0	-2755	23883	22266	21183	19566	18483	21725	19025	21	6150	100	14450	50	1	21197026	4536	103.38	13.86	12	11.39	207.00	1544.00	27600	20240307	-22.46	7510	20240215	184.95	27600	-22.46	20240307	7510	184.95	20240215	27600	-22.46	20240307	7510	184.95	20240215	0.30	N	443670	100	21 억		44410	N	N	0	N	00	N
56	20240422	101306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	900	2	4.36	45354694600	2096014	34.10	20700	22300	20350	26800	14500	20650	21641.67	0.21	0	-13244	23883	22266	21183	19566	18483	21725	19025	21	6150	100	14450	50	1	21197026	4568	104.11	13.96	12	9.89	207.00	1544.00	27600	20240307	-21.92	7510	20240215	186.95	27600	-21.92	20240307	7510	186.95	20240215	27600	-21.92	20240307	7510	186.95	20240215	0.30	N	443670	100	21 억		44410	N	N	0	N	00	N
57	20240422	091307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	350	2	1.69	9927410450	467544	7.61	20700	21800	20350	26800	14500	20650	21241.46	0.21	0	-5478	23883	22266	21183	19566	18483	21725	19025	21	6150	100	14450	50	1	21197026	4451	101.45	13.60	12	2.21	207.00	1544.00	27600	20240307	-23.91	7510	20240215	179.63	27600	-23.91	20240307	7510	179.63	20240215	27600	-23.91	20240307	7510	179.63	20240215	0.30	N	443670	100	21 억		44410	N	N	0	N	00	N
58	20240419	161206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	-550	5	-2.59	131867652750	6089955	65.51	21800	22800	20100	27550	14850	21200	21655.91	0.22	0	1540	24833	23016	21533	19716	18233	23925	20625	21	6350	100	14840	50	1	21197026	4377	99.76	13.37	12	28.73	207.00	1544.00	27600	20240307	-25.18	7510	20240215	174.97	27600	-25.18	20240307	7510	174.97	20240215	27600	-25.18	20240307	7510	174.97	20240215	0.43	N	443670	100	21 억		47188	N	N	0	N	00	N
59	20240419	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-150	5	-0.71	128535586050	5929801	63.78	21800	22800	20100	27550	14850	21200	21676.36	0.22	0	-1185	24833	23016	21533	19716	18233	23925	20625	21	6350	100	14840	50	1	21197026	4462	101.69	13.63	12	27.97	207.00	1544.00	27600	20240307	-23.73	7510	20240215	180.29	27600	-23.73	20240307	7510	180.29	20240215	27600	-23.73	20240307	7510	180.29	20240215	0.43	N	443670	100	21 억		47188	N	N	0	N	00	N
60	20240419	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	550	2	2.59	120517664300	5553532	59.74	21800	22800	20100	27550	14850	21200	21701.26	0.22	0	-11287	24833	23016	21533	19716	18233	23925	20625	21	6350	100	14840	50	1	21197026	4610	105.07	14.09	12	26.20	207.00	1544.00	27600	20240307	-21.20	7510	20240215	189.61	27600	-21.20	20240307	7510	189.61	20240215	27600	-21.20	20240307	7510	189.61	20240215	0.43	N	443670	100	21 억		47188	N	N	0	N	00	N
61	20240419	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	150	2	0.71	107183701250	4938452	53.12	21800	22800	20100	27550	14850	21200	21704.11	0.22	0	-1362	24833	23016	21533	19716	18233	23925	20625	21	6350	100	14840	50	1	21197026	4526	103.14	13.83	12	23.30	207.00	1544.00	27600	20240307	-22.64	7510	20240215	184.29	27600	-22.64	20240307	7510	184.29	20240215	27600	-22.64	20240307	7510	184.29	20240215	0.43	N	443670	100	21 억		47188	N	N	0	N	00	N
62	20240419	121201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	-600	5	-2.83	94574396100	4345937	46.75	21800	22800	20100	27550	14850	21200	21761.82	0.22	0	62581	24833	23016	21533	19716	18233	23925	20625	21	6350	100	14840	50	1	21197026	4367	99.52	13.34	12	20.50	207.00	1544.00	27600	20240307	-25.36	7510	20240215	174.30	27600	-25.36	20240307	7510	174.30	20240215	27600	-25.36	20240307	7510	174.30	20240215	0.43	N	443670	100	21 억		47188	N	N	0	N	00	N
63	20240419	111217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	0	3	0.00	83564458550	3811099	40.99	21800	22800	20850	27550	14850	21200	21926.98	0.22	0	23582	24833	23016	21533	19716	18233	23925	20625	21	6350	100	14840	50	1	21197026	4494	102.42	13.73	12	17.98	207.00	1544.00	27600	20240307	-23.19	7510	20240215	182.29	27600	-23.19	20240307	7510	182.29	20240215	27600	-23.19	20240307	7510	182.29	20240215	0.43	N	443670	100	21 억		47188	N	N	0	N	00	N
64	20240419	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	800	2	3.77	69598697900	3156221	33.95	21800	22800	21000	27550	14850	21200	22051.81	0.22	0	-21017	24833	23016	21533	19716	18233	23925	20625	21	6350	100	14840	50	1	21197026	4663	106.28	14.25	12	14.89	207.00	1544.00	27600	20240307	-20.29	7510	20240215	192.94	27600	-20.29	20240307	7510	192.94	20240215	27600	-20.29	20240307	7510	192.94	20240215	0.43	N	443670	100	21 억		47188	N	N	0	N	00	N
65	20240419	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	200	2	0.94	24266034650	1109280	11.93	21800	22550	21000	27550	14850	21200	21876.68	0.22	0	-21216	24833	23016	21533	19716	18233	23925	20625	21	6350	100	14840	50	1	21197026	4536	103.38	13.86	12	5.23	207.00	1544.00	27600	20240307	-22.46	7510	20240215	184.95	27600	-22.46	20240307	7510	184.95	20240215	27600	-22.46	20240307	7510	184.95	20240215	0.43	N	443670	100	21 억		47188	N	N	0	N	00	N
66	20240418	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	700	2	3.41	203207793850	9247627	286.46	20150	23350	20050	26650	14350	20500	21974.77	0.24	0	-4379	21360	20930	20170	19740	18980	21145	19955	21	6150	100	14350	50	1	21197026	4494	102.42	13.73	12	43.63	207.00	1544.00	27600	20240307	-23.19	7510	20240215	182.29	27600	-23.19	20240307	7510	182.29	20240215	27600	-23.19	20240307	7510	182.29	20240215	0.37	N	443670	100	21 억		50733	N	N	0	N	00	N
67	20240418	151200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	800	2	3.90	200486563550	9119456	282.49	20150	23350	20050	26650	14350	20500	21984.57	0.24	0	-4880	21360	20930	20170	19740	18980	21145	19955	21	6150	100	14350	50	1	21197026	4515	102.90	13.80	12	43.02	207.00	1544.00	27600	20240307	-22.83	7510	20240215	183.62	27600	-22.83	20240307	7510	183.62	20240215	27600	-22.83	20240307	7510	183.62	20240215	0.37	N	443670	100	21 억		50733	N	N	0	N	00	N
68	20240418	141208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	500	2	2.44	193521155700	8790155	272.29	20150	23350	20050	26650	14350	20500	22015.76	0.24	0	-25453	21360	20930	20170	19740	18980	21145	19955	21	6150	100	14350	50	1	21197026	4451	101.45	13.60	12	41.47	207.00	1544.00	27600	20240307	-23.91	7510	20240215	179.63	27600	-23.91	20240307	7510	179.63	20240215	27600	-23.91	20240307	7510	179.63	20240215	0.37	N	443670	100	21 억		50733	N	N	0	N	00	N
69	20240418	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	800	2	3.90	188254723200	8539389	264.52	20150	23350	20050	26650	14350	20500	22045.55	0.24	0	-31514	21360	20930	20170	19740	18980	21145	19955	21	6150	100	14350	50	1	21197026	4515	102.90	13.80	12	40.29	207.00	1544.00	27600	20240307	-22.83	7510	20240215	183.62	27600	-22.83	20240307	7510	183.62	20240215	27600	-22.83	20240307	7510	183.62	20240215	0.37	N	443670	100	21 억		50733	N	N	0	N	00	N
70	20240418	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	350	2	1.71	180670687900	8179917	253.39	20150	23350	20050	26650	14350	20500	22087.21	0.24	0	-28420	21360	20930	20170	19740	18980	21145	19955	21	6150	100	14350	50	1	21197026	4420	100.72	13.50	12	38.59	207.00	1544.00	27600	20240307	-24.46	7510	20240215	177.63	27600	-24.46	20240307	7510	177.63	20240215	27600	-24.46	20240307	7510	177.63	20240215	0.37	N	443670	100	21 억		50733	N	N	0	N	00	N
71	20240418	111205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	900	2	4.39	170955158200	7718725	239.10	20150	23350	20050	26650	14350	20500	22148.22	0.24	0	-34351	21360	20930	20170	19740	18980	21145	19955	21	6150	100	14350	50	1	21197026	4536	103.38	13.86	12	36.41	207.00	1544.00	27600	20240307	-22.46	7510	20240215	184.95	27600	-22.46	20240307	7510	184.95	20240215	27600	-22.46	20240307	7510	184.95	20240215	0.37	N	443670	100	21 억		50733	N	N	0	N	00	N
72	20240418	101200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	1750	2	8.54	138525301550	6209408	192.35	20150	23350	20050	26650	14350	20500	22309.09	0.24	0	-27482	21360	20930	20170	19740	18980	21145	19955	21	6150	100	14350	50	1	21197026	4716	107.49	14.41	12	29.29	207.00	1544.00	27600	20240307	-19.38	7510	20240215	196.27	27600	-19.38	20240307	7510	196.27	20240215	27600	-19.38	20240307	7510	196.27	20240215	0.37	N	443670	100	21 억		50733	N	N	0	N	00	N
73	20240418	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	1450	2	7.07	36405324400	1680794	52.07	20150	22450	20050	26650	14350	20500	21659.96	0.24	0	-2608	21360	20930	20170	19740	18980	21145	19955	21	6150	100	14350	50	1	21197026	4653	106.04	14.22	12	7.93	207.00	1544.00	27600	20240307	-20.47	7510	20240215	192.28	27600	-20.47	20240307	7510	192.28	20240215	27600	-20.47	20240307	7510	192.28	20240215	0.37	N	443670	100	21 억		50733	N	N	0	N	00	N
74	20240417	161148	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	-300	5	-1.44	63169086320	3161361	25.47	19980	20600	19410	27000	14600	20800	19978.17	0.25	0	-3365	23840	22320	20530	19010	17220	23080	19770	21	6200	100	14560	50	1	21197026	4345	99.03	13.28	12	14.91	207.00	1544.00	27600	20240307	-25.72	7510	20240215	172.97	27600	-25.72	20240307	7510	172.97	20240215	27600	-25.72	20240307	7510	172.97	20240215	0.26	N	443670	100	21 억		53551	N	N	0	N	01	N
75	20240417	151206	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	-700	5	-3.37	59581984520	2985215	24.06	19980	20600	19410	27000	14600	20800	19958.93	0.25	0	-1588	23840	22320	20530	19010	17220	23080	19770	21	6200	100	14560	50	1	21197026	4261	97.10	13.02	12	14.08	207.00	1544.00	27600	20240307	-27.17	7510	20240215	167.64	27600	-27.17	20240307	7510	167.64	20240215	27600	-27.17	20240307	7510	167.64	20240215	0.26	N	443670	100	21 억		53551	N	N	0	N	01	N
76	20240417	141204	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-500	5	-2.40	42328185620	2132816	17.19	19980	20350	19410	27000	14600	20800	19846.00	0.25	0	-13175	23840	22320	20530	19010	17220	23080	19770	21	6200	100	14560	50	1	21197026	4303	98.07	13.15	12	10.06	207.00	1544.00	27600	20240307	-26.45	7510	20240215	170.31	27600	-26.45	20240307	7510	170.31	20240215	27600	-26.45	20240307	7510	170.31	20240215	0.26	N	443670	100	21 억		53551	N	N	0	N	01	N
77	20240417	131204	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19770	-1030	5	-4.95	36743475730	1851557	14.92	19980	20350	19410	27000	14600	20800	19844.46	0.25	0	-37575	23840	22320	20530	19010	17220	23080	19770	21	6200	100	14560	10	1	21197026	4191	95.51	12.80	12	8.73	207.00	1544.00	27600	20240307	-28.37	7510	20240215	163.25	27600	-28.37	20240307	7510	163.25	20240215	27600	-28.37	20240307	7510	163.25	20240215	0.26	N	443670	100	21 억		53551	N	N	0	N	01	N
78	20240417	121204	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19780	-1020	5	-4.90	34787269250	1752886	14.13	19980	20350	19410	27000	14600	20800	19845.53	0.25	0	-36519	23840	22320	20530	19010	17220	23080	19770	21	6200	100	14560	10	1	21197026	4193	95.56	12.81	12	8.27	207.00	1544.00	27600	20240307	-28.33	7510	20240215	163.38	27600	-28.33	20240307	7510	163.38	20240215	27600	-28.33	20240307	7510	163.38	20240215	0.26	N	443670	100	21 억		53551	N	N	0	N	01	N
79	20240417	111209	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19830	-970	5	-4.66	30349539340	1529254	12.32	19980	20350	19410	27000	14600	20800	19845.77	0.25	0	-27409	23840	22320	20530	19010	17220	23080	19770	21	6200	100	14560	10	1	21197026	4203	95.80	12.84	12	7.21	207.00	1544.00	27600	20240307	-28.15	7510	20240215	164.05	27600	-28.15	20240307	7510	164.05	20240215	27600	-28.15	20240307	7510	164.05	20240215	0.26	N	443670	100	21 억		53551	N	N	0	N	01	N
80	20240417	101158	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19650	-1150	5	-5.53	24723391020	1243055	10.02	19980	20350	19560	27000	14600	20800	19888.97	0.25	0	-8203	23840	22320	20530	19010	17220	23080	19770	21	6200	100	14560	10	1	21197026	4165	94.93	12.73	12	5.86	207.00	1544.00	27600	20240307	-28.80	7510	20240215	161.65	27600	-28.80	20240307	7510	161.65	20240215	27600	-28.80	20240307	7510	161.65	20240215	0.26	N	443670	100	21 억		53551	N	N	0	N	01	N
81	20240417	091154	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	-700	5	-3.37	11530216330	581508	4.69	19980	20300	19560	27000	14600	20800	19827.57	0.25	0	37660	23840	22320	20530	19010	17220	23080	19770	21	6200	100	14560	50	1	21197026	4261	97.10	13.02	12	2.74	207.00	1544.00	27600	20240307	-27.17	7510	20240215	167.64	27600	-27.17	20240307	7510	167.64	20240215	27600	-27.17	20240307	7510	167.64	20240215	0.26	N	443670	100	21 억		53551	N	N	0	N	01	N
82	20240416	161200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	550	2	2.72	252607979110	12263257	103.51	19810	22050	18740	26300	14200	20250	20598.92	0.42	0	-36041	22910	21580	20420	19090	17930	22245	19755	21	6050	100	14170	50	1	21197026	4409	100.48	13.47	12	57.85	207.00	1544.00	27600	20240307	-24.64	7510	20240215	176.96	27600	-24.64	20240307	7510	176.96	20240215	27600	-24.64	20240307	7510	176.96	20240215	0.15	N	443670	100	21 억		89604	N	N	0	N	00	N
83	20240416	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	350	2	1.73	245429840710	11916519	100.58	19810	22050	18740	26300	14200	20250	20595.89	0.42	0	-49238	22910	21580	20420	19090	17930	22245	19755	21	6050	100	14170	50	1	21197026	4367	99.52	13.34	12	56.22	207.00	1544.00	27600	20240307	-25.36	7510	20240215	174.30	27600	-25.36	20240307	7510	174.30	20240215	27600	-25.36	20240307	7510	174.30	20240215	0.15	N	443670	100	21 억		89604	N	N	0	N	00	N
84	20240416	141200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	300	2	1.48	231772049210	11250500	94.96	19810	22050	18740	26300	14200	20250	20601.18	0.42	0	-64994	22910	21580	20420	19090	17930	22245	19755	21	6050	100	14170	50	1	21197026	4356	99.28	13.31	12	53.08	207.00	1544.00	27600	20240307	-25.54	7510	20240215	173.64	27600	-25.54	20240307	7510	173.64	20240215	27600	-25.54	20240307	7510	173.64	20240215	0.15	N	443670	100	21 억		89604	N	N	0	N	00	N
85	20240416	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	1000	2	4.94	154918364410	7629036	64.39	19810	21550	18740	26300	14200	20250	20306.45	0.42	0	-35496	22910	21580	20420	19090	17930	22245	19755	21	6050	100	14170	50	1	21197026	4504	102.66	13.76	12	35.99	207.00	1544.00	27600	20240307	-23.01	7510	20240215	182.96	27600	-23.01	20240307	7510	182.96	20240215	27600	-23.01	20240307	7510	182.96	20240215	0.15	N	443670	100	21 억		89604	N	N	0	N	00	N
86	20240416	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19990	-260	5	-1.28	112546870870	5591385	47.19	19810	21550	18740	26300	14200	20250	20128.53	0.42	0	-20475	22910	21580	20420	19090	17930	22245	19755	21	6050	100	14170	10	1	21197026	4237	96.57	12.95	12	26.38	207.00	1544.00	27600	20240307	-27.57	7510	20240215	166.18	27600	-27.57	20240307	7510	166.18	20240215	27600	-27.57	20240307	7510	166.18	20240215	0.15	N	443670	100	21 억		89604	N	N	0	N	00	N
87	20240416	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19360	-890	5	-4.40	102226497690	5066689	42.77	19810	21550	18740	26300	14200	20250	20176.13	0.42	0	-20195	22910	21580	20420	19090	17930	22245	19755	21	6050	100	14170	10	1	21197026	4104	93.53	12.54	12	23.90	207.00	1544.00	27600	20240307	-29.86	7510	20240215	157.79	27600	-29.86	20240307	7510	157.79	20240215	27600	-29.86	20240307	7510	157.79	20240215	0.15	N	443670	100	21 억		89604	N	N	0	N	00	N
88	20240416	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	50	2	0.25	35729834400	1840102	15.53	19810	20300	18740	26300	14200	20250	19415.37	0.42	0	110748	22910	21580	20420	19090	17930	22245	19755	21	6050	100	14170	50	1	21197026	4303	98.07	13.15	12	8.68	207.00	1544.00	27600	20240307	-26.45	7510	20240215	170.31	27600	-26.45	20240307	7510	170.31	20240215	27600	-26.45	20240307	7510	170.31	20240215	0.15	N	443670	100	21 억		89604	N	N	0	N	00	N
89	20240416	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19480	-770	5	-3.80	9430283750	481239	4.06	19810	19990	19330	26300	14200	20250	19589.98	0.42	0	19757	22910	21580	20420	19090	17930	22245	19755	21	6050	100	14170	10	1	21197026	4129	94.11	12.62	12	2.27	207.00	1544.00	27600	20240307	-29.42	7510	20240215	159.39	27600	-29.42	20240307	7510	159.39	20240215	27600	-29.42	20240307	7510	159.39	20240215	0.15	N	443670	100	21 억		89604	N	N	0	N	00	N
90	20240415	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	1140	2	5.97	239550239150	11755183	131.56	19620	21750	19260	24800	13380	19110	20379.21	0.06	0	17924	21970	20540	17680	16250	13390	21255	16965	21	5690	100	13370	50	1	21197026	4292	97.83	13.12	12	55.46	207.00	1544.00	27600	20240307	-26.63	7510	20240215	169.64	27600	-26.63	20240307	7510	169.64	20240215	27600	-26.63	20240307	7510	169.64	20240215	0.15	N	443670	100	21 억		12639	N	N	0	N	00	N
91	20240415	151148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19910	800	2	4.19	233614794490	11460000	128.26	19620	21750	19260	24800	13380	19110	20385.66	0.06	0	9621	21970	20540	17680	16250	13390	21255	16965	21	5690	100	13370	10	1	21197026	4220	96.18	12.90	12	54.06	207.00	1544.00	27600	20240307	-27.86	7510	20240215	165.11	27600	-27.86	20240307	7510	165.11	20240215	27600	-27.86	20240307	7510	165.11	20240215	0.15	N	443670	100	21 억		12639	N	N	0	N	00	N
92	20240415	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19900	790	2	4.13	221648637680	10859478	121.54	19620	21750	19260	24800	13380	19110	20411.07	0.06	0	1107	21970	20540	17680	16250	13390	21255	16965	21	5690	100	13370	10	1	21197026	4218	96.14	12.89	12	51.23	207.00	1544.00	27600	20240307	-27.90	7510	20240215	164.98	27600	-27.90	20240307	7510	164.98	20240215	27600	-27.90	20240307	7510	164.98	20240215	0.15	N	443670	100	21 억		12639	N	N	0	N	00	N
93	20240415	131127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	1140	2	5.97	208426850740	10194312	114.09	19620	21750	19260	24800	13380	19110	20445.90	0.06	0	4766	21970	20540	17680	16250	13390	21255	16965	21	5690	100	13370	50	1	21197026	4292	97.83	13.12	12	48.09	207.00	1544.00	27600	20240307	-26.63	7510	20240215	169.64	27600	-26.63	20240307	7510	169.64	20240215	27600	-26.63	20240307	7510	169.64	20240215	0.15	N	443670	100	21 억		12639	N	N	0	N	00	N
94	20240415	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	990	2	5.18	193641099540	9472675	106.02	19620	21750	19260	24800	13380	19110	20442.61	0.06	0	33482	21970	20540	17680	16250	13390	21255	16965	21	5690	100	13370	50	1	21197026	4261	97.10	13.02	12	44.69	207.00	1544.00	27600	20240307	-27.17	7510	20240215	167.64	27600	-27.17	20240307	7510	167.64	20240215	27600	-27.17	20240307	7510	167.64	20240215	0.15	N	443670	100	21 억		12639	N	N	0	N	00	N
95	20240415	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19970	860	2	4.50	179775760370	8788201	98.36	19620	21750	19260	24800	13380	19110	20457.07	0.06	0	40764	21970	20540	17680	16250	13390	21255	16965	21	5690	100	13370	10	1	21197026	4233	96.47	12.93	12	41.46	207.00	1544.00	27600	20240307	-27.64	7510	20240215	165.91	27600	-27.64	20240307	7510	165.91	20240215	27600	-27.64	20240307	7510	165.91	20240215	0.15	N	443670	100	21 억		12639	N	N	0	N	00	N
96	20240415	101137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	1140	2	5.97	158861885420	7743239	86.66	19620	21750	19260	24800	13380	19110	20516.90	0.06	0	22531	21970	20540	17680	16250	13390	21255	16965	21	5690	100	13370	50	1	21197026	4292	97.83	13.12	12	36.53	207.00	1544.00	27600	20240307	-26.63	7510	20240215	169.64	27600	-26.63	20240307	7510	169.64	20240215	27600	-26.63	20240307	7510	169.64	20240215	0.15	N	443670	100	21 억		12639	N	N	0	N	00	N
97	20240415	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	2090	2	10.94	74766622120	3714280	41.57	19620	21450	19260	24800	13380	19110	20130.55	0.06	0	29184	21970	20540	17680	16250	13390	21255	16965	21	5690	100	13370	50	1	21197026	4494	102.42	13.73	12	17.52	207.00	1544.00	27600	20240307	-23.19	7510	20240215	182.29	27600	-23.19	20240307	7510	182.29	20240215	27600	-23.19	20240307	7510	182.29	20240215	0.15	N	443670	100	21 억		12639	N	N	0	N	00	N
98	20240412	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19110	4410	1	30.00	154092999960	8925326	2280.92	15060	19110	14820	19110	10290	14700	17264.50	0.15	0	36960	15660	15180	14700	14220	13740	15420	14460	21	4410	100	10290	10	1	21197026	4051	92.32	12.38	12	42.11	207.00	1544.00	27600	20240307	-30.76	7510	20240215	154.46	27600	-30.76	20240307	7510	154.46	20240215	27600	-30.76	20240307	7510	154.46	20240215	0.14	N	443670	100	21 억		31114	N	N	0	N	00	N
99	20240412	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19110	4410	1	30.00	153881777130	8914273	2278.10	15060	19110	14820	19110	10290	14700	17262.49	0.15	0	38577	15660	15180	14700	14220	13740	15420	14460	21	4410	100	10290	10	1	21197026	4051	92.32	12.38	12	42.05	207.00	1544.00	27600	20240307	-30.76	7510	20240215	154.46	27600	-30.76	20240307	7510	154.46	20240215	27600	-30.76	20240307	7510	154.46	20240215	0.14	N	443670	100	21 억		31114	N	N	0	N	00	N
100	20240412	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19110	4410	1	30.00	150691343520	8747322	2235.43	15060	19110	14820	19110	10290	14700	17227.23	0.15	0	38577	15660	15180	14700	14220	13740	15420	14460	21	4410	100	10290	10	1	21197026	4051	92.32	12.38	12	41.27	207.00	1544.00	27600	20240307	-30.76	7510	20240215	154.46	27600	-30.76	20240307	7510	154.46	20240215	27600	-30.76	20240307	7510	154.46	20240215	0.14	N	443670	100	21 억		31114	N	N	0	N	00	N
101	20240412	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	1200	2	8.16	27256692370	1737219	443.96	15060	16200	14820	19110	10290	14700	15690.02	0.15	0	80687	15660	15180	14700	14220	13740	15420	14460	21	4410	100	10290	10	1	21197026	3370	76.81	10.30	12	8.20	207.00	1544.00	27600	20240307	-42.39	7510	20240215	111.72	27600	-42.39	20240307	7510	111.72	20240215	27600	-42.39	20240307	7510	111.72	20240215	0.14	N	443670	100	21 억		31114	N	N	0	N	00	N
102	20240412	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15640	940	2	6.39	16614517050	1065988	272.42	15060	15940	14820	19110	10290	14700	15586.29	0.15	0	68692	15660	15180	14700	14220	13740	15420	14460	21	4410	100	10290	10	1	21197026	3315	75.56	10.13	12	5.03	207.00	1544.00	27600	20240307	-43.33	7510	20240215	108.26	27600	-43.33	20240307	7510	108.26	20240215	27600	-43.33	20240307	7510	108.26	20240215	0.14	N	443670	100	21 억		31114	N	N	0	N	00	N
103	20240412	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15540	840	2	5.71	15148428080	971891	248.37	15060	15940	14820	19110	10290	14700	15586.84	0.15	0	62069	15660	15180	14700	14220	13740	15420	14460	21	4410	100	10290	10	1	21197026	3294	75.07	10.06	12	4.59	207.00	1544.00	27600	20240307	-43.70	7510	20240215	106.92	27600	-43.70	20240307	7510	106.92	20240215	27600	-43.70	20240307	7510	106.92	20240215	0.14	N	443670	100	21 억		31114	N	N	0	N	00	N
104	20240412	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15520	820	2	5.58	12658898220	812613	207.67	15060	15940	14820	19110	10290	14700	15578.36	0.15	0	56975	15660	15180	14700	14220	13740	15420	14460	21	4410	100	10290	10	1	21197026	3290	74.98	10.05	12	3.83	207.00	1544.00	27600	20240307	-43.77	7510	20240215	106.66	27600	-43.77	20240307	7510	106.66	20240215	27600	-43.77	20240307	7510	106.66	20240215	0.14	N	443670	100	21 억		31114	N	N	0	N	00	N
105	20240412	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15440	740	2	5.03	2004636210	131820	33.69	15060	15450	14820	19110	10290	14700	15208.60	0.15	0	25269	15660	15180	14700	14220	13740	15420	14460	21	4410	100	10290	10	1	21197026	3273	74.59	10.00	12	0.62	207.00	1544.00	27600	20240307	-44.06	7510	20240215	105.59	27600	-44.06	20240307	7510	105.59	20240215	27600	-44.06	20240307	7510	105.59	20240215	0.14	N	443670	100	21 억		31114	N	N	0	N	00	N
106	20240411	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	-50	5	-0.34	5605349480	380552	51.22	14600	15180	14220	19170	10330	14750	14729.58	0.17	0	-3700	15803	15276	14873	14346	13943	15075	14145	21	4420	100	10320	10	1	21197026	3116	71.01	9.52	12	1.80	207.00	1544.00	27600	20240307	-46.74	7510	20240215	95.74	27600	-46.74	20240307	7510	95.74	20240215	27600	-46.74	20240307	7510	95.74	20240215	0.17	N	443670	100	21 억		35398	N	N	0	N	00	N
107	20240411	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	-50	5	-0.34	5335155170	362166	48.74	14600	15180	14220	19170	10330	14750	14731.22	0.17	0	-5574	15803	15276	14873	14346	13943	15075	14145	21	4420	100	10320	10	1	21197026	3116	71.01	9.52	12	1.71	207.00	1544.00	27600	20240307	-46.74	7510	20240215	95.74	27600	-46.74	20240307	7510	95.74	20240215	27600	-46.74	20240307	7510	95.74	20240215	0.17	N	443670	100	21 억		35398	N	N	0	N	00	N
108	20240411	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14810	60	2	0.41	4803155250	326118	43.89	14600	15180	14220	19170	10330	14750	14728.24	0.17	0	-8846	15803	15276	14873	14346	13943	15075	14145	21	4420	100	10320	10	1	21197026	3139	71.55	9.59	12	1.54	207.00	1544.00	27600	20240307	-46.34	7510	20240215	97.20	27600	-46.34	20240307	7510	97.20	20240215	27600	-46.34	20240307	7510	97.20	20240215	0.17	N	443670	100	21 억		35398	N	N	0	N	00	N
109	20240411	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14750	0	3	0.00	4362009560	296164	39.86	14600	15180	14220	19170	10330	14750	14728.33	0.17	0	-11849	15803	15276	14873	14346	13943	15075	14145	21	4420	100	10320	10	1	21197026	3127	71.26	9.55	12	1.40	207.00	1544.00	27600	20240307	-46.56	7510	20240215	96.40	27600	-46.56	20240307	7510	96.40	20240215	27600	-46.56	20240307	7510	96.40	20240215	0.17	N	443670	100	21 억		35398	N	N	0	N	00	N
110	20240411	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14810	60	2	0.41	4087792190	277534	37.35	14600	15180	14220	19170	10330	14750	14728.94	0.17	0	-8545	15803	15276	14873	14346	13943	15075	14145	21	4420	100	10320	10	1	21197026	3139	71.55	9.59	12	1.31	207.00	1544.00	27600	20240307	-46.34	7510	20240215	97.20	27600	-46.34	20240307	7510	97.20	20240215	27600	-46.34	20240307	7510	97.20	20240215	0.17	N	443670	100	21 억		35398	N	N	0	N	00	N
111	20240411	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14880	130	2	0.88	3611372670	245338	33.02	14600	15180	14220	19170	10330	14750	14719.93	0.17	0	-3582	15803	15276	14873	14346	13943	15075	14145	21	4420	100	10320	10	1	21197026	3154	71.88	9.64	12	1.16	207.00	1544.00	27600	20240307	-46.09	7510	20240215	98.14	27600	-46.09	20240307	7510	98.14	20240215	27600	-46.09	20240307	7510	98.14	20240215	0.17	N	443670	100	21 억		35398	N	N	0	N	00	N
112	20240411	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14910	160	2	1.08	2531998370	173072	23.29	14600	15180	14220	19170	10330	14750	14629.43	0.17	0	-12814	15803	15276	14873	14346	13943	15075	14145	21	4420	100	10320	10	1	21197026	3160	72.03	9.66	12	0.82	207.00	1544.00	27600	20240307	-45.98	7510	20240215	98.54	27600	-45.98	20240307	7510	98.54	20240215	27600	-45.98	20240307	7510	98.54	20240215	0.17	N	443670	100	21 억		35398	N	N	0	N	00	N
113	20240411	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14450	-300	5	-2.03	702245550	48619	6.54	14600	14750	14230	19170	10330	14750	14441.04	0.17	0	-1923	15803	15276	14873	14346	13943	15075	14145	21	4420	100	10320	10	1	21197026	3063	69.81	9.36	12	0.23	207.00	1544.00	27600	20240307	-47.64	7510	20240215	92.41	27600	-47.64	20240307	7510	92.41	20240215	27600	-47.64	20240307	7510	92.41	20240215	0.17	N	443670	100	21 억		35398	N	N	0	N	00	N
114	20240409	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14750	40	2	0.27	10955574910	733107	61.45	15160	15400	14470	19120	10300	14710	14945.45	0.11	0	13284	16416	15562	15136	14282	13856	15350	14070	21	4410	100	10290	10	1	21197026	3127	71.26	9.55	12	3.46	207.00	1544.00	27600	20240307	-46.56	7510	20240215	96.40	27600	-46.56	20240307	7510	96.40	20240215	27600	-46.56	20240307	7510	96.40	20240215	0.11	N	443670	100	21 억		22399	N	N	0	N	00	N
115	20240409	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	180	2	1.22	10407364060	696015	58.34	15160	15400	14470	19120	10300	14710	14952.97	0.11	0	9067	16416	15562	15136	14282	13856	15350	14070	21	4410	100	10290	10	1	21197026	3156	71.93	9.64	12	3.28	207.00	1544.00	27600	20240307	-46.05	7510	20240215	98.27	27600	-46.05	20240307	7510	98.27	20240215	27600	-46.05	20240307	7510	98.27	20240215	0.11	N	443670	100	21 억		22399	N	N	0	N	00	N
116	20240409	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	440	2	2.99	9082923430	607550	50.93	15160	15400	14470	19120	10300	14710	14950.30	0.11	0	7069	16416	15562	15136	14282	13856	15350	14070	21	4410	100	10290	10	1	21197026	3211	73.19	9.81	12	2.87	207.00	1544.00	27600	20240307	-45.11	7510	20240215	101.73	27600	-45.11	20240307	7510	101.73	20240215	27600	-45.11	20240307	7510	101.73	20240215	0.11	N	443670	100	21 억		22399	N	N	0	N	00	N
117	20240409	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15280	570	2	3.87	6842815800	458547	38.44	15160	15400	14470	19120	10300	14710	14923.07	0.11	0	1281	16416	15562	15136	14282	13856	15350	14070	21	4410	100	10290	10	1	21197026	3239	73.82	9.90	12	2.16	207.00	1544.00	27600	20240307	-44.64	7510	20240215	103.46	27600	-44.64	20240307	7510	103.46	20240215	27600	-44.64	20240307	7510	103.46	20240215	0.11	N	443670	100	21 억		22399	N	N	0	N	00	N
118	20240409	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14650	-60	5	-0.41	5311315070	354759	29.74	15160	15400	14560	19120	10300	14710	14972.01	0.11	0	-658	16416	15562	15136	14282	13856	15350	14070	21	4410	100	10290	10	1	21197026	3105	70.77	9.49	12	1.67	207.00	1544.00	27600	20240307	-46.92	7510	20240215	95.07	27600	-46.92	20240307	7510	95.07	20240215	27600	-46.92	20240307	7510	95.07	20240215	0.11	N	443670	100	21 억		22399	N	N	0	N	00	N
119	20240409	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14710	0	3	0.00	4815998490	321105	26.92	15160	15400	14560	19120	10300	14710	14998.69	0.11	0	1094	16416	15562	15136	14282	13856	15350	14070	21	4410	100	10290	10	1	21197026	3118	71.06	9.53	12	1.51	207.00	1544.00	27600	20240307	-46.70	7510	20240215	95.87	27600	-46.70	20240307	7510	95.87	20240215	27600	-46.70	20240307	7510	95.87	20240215	0.11	N	443670	100	21 억		22399	N	N	0	N	00	N
120	20240409	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14680	-30	5	-0.20	4121252670	274136	22.98	15160	15400	14560	19120	10300	14710	15034.24	0.11	0	-1619	16416	15562	15136	14282	13856	15350	14070	21	4410	100	10290	10	1	21197026	3112	70.92	9.51	12	1.29	207.00	1544.00	27600	20240307	-46.81	7510	20240215	95.47	27600	-46.81	20240307	7510	95.47	20240215	27600	-46.81	20240307	7510	95.47	20240215	0.11	N	443670	100	21 억		22399	N	N	0	N	00	N
121	20240409	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15170	460	2	3.13	1908581450	125414	10.51	15160	15400	15020	19120	10300	14710	15220.43	0.11	0	4699	16416	15562	15136	14282	13856	15350	14070	21	4410	100	10290	10	1	21197026	3216	73.29	9.83	12	0.59	207.00	1544.00	27600	20240307	-45.04	7510	20240215	102.00	27600	-45.04	20240307	7510	102.00	20240215	27600	-45.04	20240307	7510	102.00	20240215	0.11	N	443670	100	21 억		22399	N	N	0	N	00	N
122	20240408	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14710	-1530	5	-9.42	17985572110	1181171	18.55	15970	15990	14710	21100	11370	16240	15226.76	0.46	0	-95100	18680	17460	15730	14510	12780	18070	15120	21	4860	100	11360	10	1	21197026	3118	71.06	9.53	12	5.57	207.00	1544.00	27600	20240307	-46.70	7510	20240215	95.87	27600	-46.70	20240307	7510	95.87	20240215	27600	-46.70	20240307	7510	95.87	20240215	0.11	N	443670	100	21 억		97848	N	N	0	N	00	N
123	20240408	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14790	-1450	5	-8.93	17397437660	1141339	17.92	15970	15990	14760	21100	11370	16240	15241.69	0.46	0	-90339	18680	17460	15730	14510	12780	18070	15120	21	4860	100	11360	10	1	21197026	3135	71.45	9.58	12	5.38	207.00	1544.00	27600	20240307	-46.41	7510	20240215	96.94	27600	-46.41	20240307	7510	96.94	20240215	27600	-46.41	20240307	7510	96.94	20240215	0.11	N	443670	100	21 억		97848	N	N	0	N	00	N
124	20240408	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14940	-1300	5	-8.00	15869482840	1038369	16.31	15970	15990	14850	21100	11370	16240	15281.69	0.46	0	-86530	18680	17460	15730	14510	12780	18070	15120	21	4860	100	11360	10	1	21197026	3167	72.17	9.68	12	4.90	207.00	1544.00	27600	20240307	-45.87	7510	20240215	98.93	27600	-45.87	20240307	7510	98.93	20240215	27600	-45.87	20240307	7510	98.93	20240215	0.11	N	443670	100	21 억		97848	N	N	0	N	00	N
125	20240408	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15130	-1110	5	-6.83	14169091050	925072	14.53	15970	15990	15000	21100	11370	16240	15315.24	0.46	0	-74338	18680	17460	15730	14510	12780	18070	15120	21	4860	100	11360	10	1	21197026	3207	73.09	9.80	12	4.36	207.00	1544.00	27600	20240307	-45.18	7510	20240215	101.46	27600	-45.18	20240307	7510	101.46	20240215	27600	-45.18	20240307	7510	101.46	20240215	0.11	N	443670	100	21 억		97848	N	N	0	N	00	N
126	20240408	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15060	-1180	5	-7.27	13259414210	864683	13.58	15970	15990	15000	21100	11370	16240	15332.84	0.46	0	-65232	18680	17460	15730	14510	12780	18070	15120	21	4860	100	11360	10	1	21197026	3192	72.75	9.75	12	4.08	207.00	1544.00	27600	20240307	-45.43	7510	20240215	100.53	27600	-45.43	20240307	7510	100.53	20240215	27600	-45.43	20240307	7510	100.53	20240215	0.11	N	443670	100	21 억		97848	N	N	0	N	00	N
127	20240408	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15080	-1160	5	-7.14	11360965150	740019	11.62	15970	15990	15000	21100	11370	16240	15350.45	0.46	0	-69217	18680	17460	15730	14510	12780	18070	15120	21	4860	100	11360	10	1	21197026	3197	72.85	9.77	12	3.49	207.00	1544.00	27600	20240307	-45.36	7510	20240215	100.80	27600	-45.36	20240307	7510	100.80	20240215	27600	-45.36	20240307	7510	100.80	20240215	0.11	N	443670	100	21 억		97848	N	N	0	N	00	N
128	20240408	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15120	-1120	5	-6.90	8963608740	581199	9.13	15970	15990	15000	21100	11370	16240	15420.49	0.46	0	-31713	18680	17460	15730	14510	12780	18070	15120	21	4860	100	11360	10	1	21197026	3205	73.04	9.79	12	2.74	207.00	1544.00	27600	20240307	-45.22	7510	20240215	101.33	27600	-45.22	20240307	7510	101.33	20240215	27600	-45.22	20240307	7510	101.33	20240215	0.11	N	443670	100	21 억		97848	N	N	0	N	00	N
129	20240408	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15570	-670	5	-4.13	3505092860	222970	3.50	15970	15990	15500	21100	11370	16240	15716.48	0.46	0	-6629	18680	17460	15730	14510	12780	18070	15120	21	4860	100	11360	10	1	21197026	3300	75.22	10.08	12	1.05	207.00	1544.00	27600	20240307	-43.59	7510	20240215	107.32	27600	-43.59	20240307	7510	107.32	20240215	27600	-43.59	20240307	7510	107.32	20240215	0.11	N	443670	100	21 억		97848	N	N	0	N	00	N
130	20240405	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16240	2030	2	14.29	100379875540	6254585	956.84	14010	16950	14000	18470	9950	14210	16048.97	0.09	0	100382	15623	14916	14513	13806	13403	14715	13605	21	4260	100	9940	10	1	21197026	3442	78.45	10.52	12	29.51	207.00	1544.00	27600	20240307	-41.16	7510	20240215	116.25	27600	-41.16	20240307	7510	116.25	20240215	27600	-41.16	20240307	7510	116.25	20240215	0.14	N	443670	100	21 억		18786	N	N	0	N	00	N
131	20240405	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	2190	2	15.41	96984299520	6046646	925.03	14010	16950	14000	18470	9950	14210	16039.40	0.09	0	83722	15623	14916	14513	13806	13403	14715	13605	21	4260	100	9940	10	1	21197026	3476	79.23	10.62	12	28.53	207.00	1544.00	27600	20240307	-40.58	7510	20240215	118.38	27600	-40.58	20240307	7510	118.38	20240215	27600	-40.58	20240307	7510	118.38	20240215	0.14	N	443670	100	21 억		18786	N	N	0	N	00	N
132	20240405	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	1920	2	13.51	63786449870	4030439	616.58	14010	16720	14000	18470	9950	14210	15826.23	0.09	0	28401	15623	14916	14513	13806	13403	14715	13605	21	4260	100	9940	10	1	21197026	3419	77.92	10.45	12	19.01	207.00	1544.00	27600	20240307	-41.56	7510	20240215	114.78	27600	-41.56	20240307	7510	114.78	20240215	27600	-41.56	20240307	7510	114.78	20240215	0.14	N	443670	100	21 억		18786	N	N	0	N	00	N
133	20240405	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15230	1020	2	7.18	32574830710	2108839	322.61	14010	16200	14000	18470	9950	14210	15446.89	0.09	0	72634	15623	14916	14513	13806	13403	14715	13605	21	4260	100	9940	10	1	21197026	3228	73.57	9.86	12	9.95	207.00	1544.00	27600	20240307	-44.82	7510	20240215	102.80	27600	-44.82	20240307	7510	102.80	20240215	27600	-44.82	20240307	7510	102.80	20240215	0.14	N	443670	100	21 억		18786	N	N	0	N	00	N
134	20240405	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15380	1170	2	8.23	31318776960	2026416	310.00	14010	16200	14000	18470	9950	14210	15455.34	0.09	0	64914	15623	14916	14513	13806	13403	14715	13605	21	4260	100	9940	10	1	21197026	3260	74.30	9.96	12	9.56	207.00	1544.00	27600	20240307	-44.28	7510	20240215	104.79	27600	-44.28	20240307	7510	104.79	20240215	27600	-44.28	20240307	7510	104.79	20240215	0.14	N	443670	100	21 억		18786	N	N	0	N	00	N
135	20240405	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15760	1550	2	10.91	23457138530	1525466	233.37	14010	16200	14000	18470	9950	14210	15377.14	0.09	0	39226	15623	14916	14513	13806	13403	14715	13605	21	4260	100	9940	10	1	21197026	3341	76.14	10.21	12	7.20	207.00	1544.00	27600	20240307	-42.90	7510	20240215	109.85	27600	-42.90	20240307	7510	109.85	20240215	27600	-42.90	20240307	7510	109.85	20240215	0.14	N	443670	100	21 억		18786	N	N	0	N	00	N
136	20240405	100932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15320	1110	2	7.81	16922498860	1100072	168.29	14010	16200	14000	18470	9950	14210	15383.23	0.09	0	8693	15623	14916	14513	13806	13403	14715	13605	21	4260	100	9940	10	1	21197026	3247	74.01	9.92	12	5.19	207.00	1544.00	27600	20240307	-44.49	7510	20240215	103.99	27600	-44.49	20240307	7510	103.99	20240215	27600	-44.49	20240307	7510	103.99	20240215	0.14	N	443670	100	21 억		18786	N	N	0	N	00	N
137	20240405	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	-130	5	-0.91	624952900	44488	6.81	14010	14190	14000	18470	9950	14210	14047.17	0.09	0	8500	15623	14916	14513	13806	13403	14715	13605	21	4260	100	9940	10	1	21197026	2985	68.02	9.12	12	0.21	207.00	1544.00	27600	20240307	-48.99	7510	20240215	87.48	27600	-48.99	20240307	7510	87.48	20240215	27600	-48.99	20240307	7510	87.48	20240215	0.14	N	443670	100	21 억		18786	N	N	0	N	00	N
138	20240404	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14210	-730	5	-4.89	9424197400	648004	102.21	14860	15220	14110	19420	10460	14940	14543.94	0.14	0	-11700	15800	15370	15070	14640	14340	15220	14490	21	4480	100	10450	10	1	21197026	3012	68.65	9.20	12	3.06	207.00	1544.00	27600	20240307	-48.51	7510	20240215	89.21	27600	-48.51	20240307	7510	89.21	20240215	27600	-48.51	20240307	7510	89.21	20240215	0.15	N	443670	100	21 억		29833	N	N	0	N	00	N
139	20240404	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14270	-670	5	-4.48	8779082500	602575	95.04	14860	15220	14240	19420	10460	14940	14569.13	0.14	0	-9768	15800	15370	15070	14640	14340	15220	14490	21	4480	100	10450	10	1	21197026	3025	68.94	9.24	12	2.84	207.00	1544.00	27600	20240307	-48.30	7510	20240215	90.01	27600	-48.30	20240307	7510	90.01	20240215	27600	-48.30	20240307	7510	90.01	20240215	0.15	N	443670	100	21 억		29833	N	N	0	N	00	N
140	20240404	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14320	-620	5	-4.15	7609308260	520647	82.12	14860	15220	14240	19420	10460	14940	14614.95	0.14	0	-5659	15800	15370	15070	14640	14340	15220	14490	21	4480	100	10450	10	1	21197026	3035	69.18	9.27	12	2.46	207.00	1544.00	27600	20240307	-48.12	7510	20240215	90.68	27600	-48.12	20240307	7510	90.68	20240215	27600	-48.12	20240307	7510	90.68	20240215	0.15	N	443670	100	21 억		29833	N	N	0	N	00	N
141	20240404	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14430	-510	5	-3.41	6897391970	471263	74.33	14860	15220	14240	19420	10460	14940	14635.82	0.14	0	3111	15800	15370	15070	14640	14340	15220	14490	21	4480	100	10450	10	1	21197026	3059	69.71	9.35	12	2.22	207.00	1544.00	27600	20240307	-47.72	7510	20240215	92.14	27600	-47.72	20240307	7510	92.14	20240215	27600	-47.72	20240307	7510	92.14	20240215	0.15	N	443670	100	21 억		29833	N	N	0	N	00	N
142	20240404	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14360	-580	5	-3.88	5900351020	401621	63.35	14860	15220	14250	19420	10460	14940	14691.19	0.14	0	-959	15800	15370	15070	14640	14340	15220	14490	21	4480	100	10450	10	1	21197026	3044	69.37	9.30	12	1.89	207.00	1544.00	27600	20240307	-47.97	7510	20240215	91.21	27600	-47.97	20240307	7510	91.21	20240215	27600	-47.97	20240307	7510	91.21	20240215	0.15	N	443670	100	21 억		29833	N	N	0	N	00	N
143	20240404	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14470	-470	5	-3.15	4380600710	296330	46.74	14860	15220	14400	19420	10460	14940	14782.72	0.14	0	10690	15800	15370	15070	14640	14340	15220	14490	21	4480	100	10450	10	1	21197026	3067	69.90	9.37	12	1.40	207.00	1544.00	27600	20240307	-47.57	7510	20240215	92.68	27600	-47.57	20240307	7510	92.68	20240215	27600	-47.57	20240307	7510	92.68	20240215	0.15	N	443670	100	21 억		29833	N	N	0	N	00	N
144	20240404	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14840	-100	5	-0.67	2206119740	147209	23.22	14860	15220	14760	19420	10460	14940	14986.38	0.14	0	12316	15800	15370	15070	14640	14340	15220	14490	21	4480	100	10450	10	1	21197026	3146	71.69	9.61	12	0.69	207.00	1544.00	27600	20240307	-46.23	7510	20240215	97.60	27600	-46.23	20240307	7510	97.60	20240215	27600	-46.23	20240307	7510	97.60	20240215	0.15	N	443670	100	21 억		29833	N	N	0	N	00	N
145	20240404	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15090	150	2	1.00	537954820	35643	5.62	14860	15220	14860	19420	10460	14940	15093.88	0.14	0	-1444	15800	15370	15070	14640	14340	15220	14490	21	4480	100	10450	10	1	21197026	3199	72.90	9.77	12	0.17	207.00	1544.00	27600	20240307	-45.33	7510	20240215	100.93	27600	-45.33	20240307	7510	100.93	20240215	27600	-45.33	20240307	7510	100.93	20240215	0.15	N	443670	100	21 억		29833	N	N	0	N	00	N
146	20240403	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14940	-710	5	-4.54	9311930310	621663	60.77	15390	15500	14770	20300	10960	15650	14979.12	0.12	0	4046	17316	16482	16066	15232	14816	16275	15025	21	4650	100	10950	10	1	21197026	3167	72.17	9.68	12	2.93	207.00	1544.00	27600	20240307	-45.87	7510	20240215	98.93	27600	-45.87	20240307	7510	98.93	20240215	27600	-45.87	20240307	7510	98.93	20240215	0.12	N	443670	100	21 억		25785	N	N	0	N	00	N
147	20240403	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14970	-680	5	-4.35	9053353110	604394	59.08	15390	15500	14770	20300	10960	15650	14979.22	0.12	0	3294	17316	16482	16066	15232	14816	16275	15025	21	4650	100	10950	10	1	21197026	3173	72.32	9.70	12	2.85	207.00	1544.00	27600	20240307	-45.76	7510	20240215	99.33	27600	-45.76	20240307	7510	99.33	20240215	27600	-45.76	20240307	7510	99.33	20240215	0.12	N	443670	100	21 억		25785	N	N	0	N	00	N
148	20240403	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15000	-650	5	-4.15	7824306800	521819	51.01	15390	15500	14770	20300	10960	15650	14994.29	0.12	0	7841	17316	16482	16066	15232	14816	16275	15025	21	4650	100	10950	10	1	21197026	3180	72.46	9.72	12	2.46	207.00	1544.00	27600	20240307	-45.65	7510	20240215	99.73	27600	-45.65	20240307	7510	99.73	20240215	27600	-45.65	20240307	7510	99.73	20240215	0.12	N	443670	100	21 억		25785	N	N	0	N	00	N
149	20240403	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15160	-490	5	-3.13	7112885810	474825	46.42	15390	15500	14770	20300	10960	15650	14980.02	0.12	0	9580	17316	16482	16066	15232	14816	16275	15025	21	4650	100	10950	10	1	21197026	3213	73.24	9.82	12	2.24	207.00	1544.00	27600	20240307	-45.07	7510	20240215	101.86	27600	-45.07	20240307	7510	101.86	20240215	27600	-45.07	20240307	7510	101.86	20240215	0.12	N	443670	100	21 억		25785	N	N	0	N	00	N
150	20240403	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14880	-770	5	-4.92	5876399180	392250	38.34	15390	15500	14770	20300	10960	15650	14981.26	0.12	0	2168	17316	16482	16066	15232	14816	16275	15025	21	4650	100	10950	10	1	21197026	3154	71.88	9.64	12	1.85	207.00	1544.00	27600	20240307	-46.09	7510	20240215	98.14	27600	-46.09	20240307	7510	98.14	20240215	27600	-46.09	20240307	7510	98.14	20240215	0.12	N	443670	100	21 억		25785	N	N	0	N	00	N
151	20240403	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14900	-750	5	-4.79	5075865790	338416	33.08	15390	15500	14770	20300	10960	15650	14998.89	0.12	0	-1194	17316	16482	16066	15232	14816	16275	15025	21	4650	100	10950	10	1	21197026	3158	71.98	9.65	12	1.60	207.00	1544.00	27600	20240307	-46.01	7510	20240215	98.40	27600	-46.01	20240307	7510	98.40	20240215	27600	-46.01	20240307	7510	98.40	20240215	0.12	N	443670	100	21 억		25785	N	N	0	N	00	N
152	20240403	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15000	-650	5	-4.15	3860058110	257011	25.12	15390	15500	14770	20300	10960	15650	15019.04	0.12	0	3093	17316	16482	16066	15232	14816	16275	15025	21	4650	100	10950	10	1	21197026	3180	72.46	9.72	12	1.21	207.00	1544.00	27600	20240307	-45.65	7510	20240215	99.73	27600	-45.65	20240307	7510	99.73	20240215	27600	-45.65	20240307	7510	99.73	20240215	0.12	N	443670	100	21 억		25785	N	N	0	N	00	N
153	20240403	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	-500	5	-3.19	1124097590	74086	7.24	15390	15500	15090	20300	10960	15650	15172.87	0.12	0	7126	17316	16482	16066	15232	14816	16275	15025	21	4650	100	10950	10	1	21197026	3211	73.19	9.81	12	0.35	207.00	1544.00	27600	20240307	-45.11	7510	20240215	101.73	27600	-45.11	20240307	7510	101.73	20240215	27600	-45.11	20240307	7510	101.73	20240215	0.12	N	443670	100	21 억		25785	N	N	0	N	00	N
154	20240402	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	-710	5	-4.34	16328358020	1005570	32.90	16250	16900	15650	21250	11460	16360	16238.93	0.17	0	-10167	18486	17422	16816	15752	15146	17120	15450	21	4890	100	11450	10	1	21197026	3317	75.60	10.14	12	4.74	207.00	1544.00	27600	20240307	-43.30	7510	20240215	108.39	27600	-43.30	20240307	7510	108.39	20240215	27600	-43.30	20240307	7510	108.39	20240215	0.10	N	443670	100	21 억		35776	N	N	0	N	00	N
155	20240402	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15830	-530	5	-3.24	15952247800	981664	32.12	16250	16900	15750	21250	11460	16360	16250.20	0.17	0	-9238	18486	17422	16816	15752	15146	17120	15450	21	4890	100	11450	10	1	21197026	3355	76.47	10.25	12	4.63	207.00	1544.00	27600	20240307	-42.64	7510	20240215	110.79	27600	-42.64	20240307	7510	110.79	20240215	27600	-42.64	20240307	7510	110.79	20240215	0.10	N	443670	100	21 억		35776	N	N	0	N	00	N
156	20240402	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	-520	5	-3.18	14733416660	904661	29.60	16250	16900	15810	21250	11460	16360	16286.11	0.17	0	-4766	18486	17422	16816	15752	15146	17120	15450	21	4890	100	11450	10	1	21197026	3358	76.52	10.26	12	4.27	207.00	1544.00	27600	20240307	-42.61	7510	20240215	110.92	27600	-42.61	20240307	7510	110.92	20240215	27600	-42.61	20240307	7510	110.92	20240215	0.10	N	443670	100	21 억		35776	N	N	0	N	00	N
157	20240402	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16110	-250	5	-1.53	13818790400	847297	27.72	16250	16900	15810	21250	11460	16360	16309.26	0.17	0	3705	18486	17422	16816	15752	15146	17120	15450	21	4890	100	11450	10	1	21197026	3415	77.83	10.43	12	4.00	207.00	1544.00	27600	20240307	-41.63	7510	20240215	114.51	27600	-41.63	20240307	7510	114.51	20240215	27600	-41.63	20240307	7510	114.51	20240215	0.10	N	443670	100	21 억		35776	N	N	0	N	00	N
158	20240402	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15930	-430	5	-2.63	12726039550	778640	25.48	16250	16900	15810	21250	11460	16360	16343.93	0.17	0	9899	18486	17422	16816	15752	15146	17120	15450	21	4890	100	11450	10	1	21197026	3377	76.96	10.32	12	3.67	207.00	1544.00	27600	20240307	-42.28	7510	20240215	112.12	27600	-42.28	20240307	7510	112.12	20240215	27600	-42.28	20240307	7510	112.12	20240215	0.10	N	443670	100	21 억		35776	N	N	0	N	00	N
159	20240402	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15970	-390	5	-2.38	10550466180	642231	21.01	16250	16900	15910	21250	11460	16360	16427.85	0.17	0	38271	18486	17422	16816	15752	15146	17120	15450	21	4890	100	11450	10	1	21197026	3385	77.15	10.34	12	3.03	207.00	1544.00	27600	20240307	-42.14	7510	20240215	112.65	27600	-42.14	20240307	7510	112.65	20240215	27600	-42.14	20240307	7510	112.65	20240215	0.10	N	443670	100	21 억		35776	N	N	0	N	00	N
160	20240402	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	-230	5	-1.41	7864362410	475043	15.54	16250	16900	15970	21250	11460	16360	16555.11	0.17	0	54480	18486	17422	16816	15752	15146	17120	15450	21	4890	100	11450	10	1	21197026	3419	77.92	10.45	12	2.24	207.00	1544.00	27600	20240307	-41.56	7510	20240215	114.78	27600	-41.56	20240307	7510	114.78	20240215	27600	-41.56	20240307	7510	114.78	20240215	0.10	N	443670	100	21 억		35776	N	N	0	N	00	N
161	20240402	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16740	380	2	2.32	1952200050	119427	3.91	16250	16740	15970	21250	11460	16360	16346.37	0.17	0	15676	18486	17422	16816	15752	15146	17120	15450	21	4890	100	11450	10	1	21197026	3548	80.87	10.84	12	0.56	207.00	1544.00	27600	20240307	-39.35	7510	20240215	122.90	27600	-39.35	20240307	7510	122.90	20240215	27600	-39.35	20240307	7510	122.90	20240215	0.10	N	443670	100	21 억		35776	N	N	0	N	00	N
162	20240401	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16360	200	2	1.24	51513269370	3037726	241.61	16740	17880	16210	21000	11320	16160	16958.99	0.52	0	-74136	17033	16596	15883	15446	14733	16815	15665	21	4840	100	11310	10	1	21197026	3468	79.03	10.60	12	14.33	207.00	1544.00	27600	20240307	-40.72	7510	20240215	117.84	27600	-40.72	20240307	7510	117.84	20240215	27600	-40.72	20240307	7510	117.84	20240215	0.09	N	443670	100	21 억		110138	N	N	0	N	00	N
163	20240401	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16390	230	2	1.42	50860879480	2997872	238.44	16740	17880	16210	21000	11320	16160	16966.11	0.52	0	-75485	17033	16596	15883	15446	14733	16815	15665	21	4840	100	11310	10	1	21197026	3474	79.18	10.62	12	14.14	207.00	1544.00	27600	20240307	-40.62	7510	20240215	118.24	27600	-40.62	20240307	7510	118.24	20240215	27600	-40.62	20240307	7510	118.24	20240215	0.09	N	443670	100	21 억		110138	N	N	0	N	00	N
164	20240401	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	140	2	0.87	48687025260	2865882	227.94	16740	17880	16210	21000	11320	16160	16988.98	0.52	0	-86774	17033	16596	15883	15446	14733	16815	15665	21	4840	100	11310	10	1	21197026	3455	78.74	10.56	12	13.52	207.00	1544.00	27600	20240307	-40.94	7510	20240215	117.04	27600	-40.94	20240307	7510	117.04	20240215	27600	-40.94	20240307	7510	117.04	20240215	0.09	N	443670	100	21 억		110138	N	N	0	N	00	N
165	20240401	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	440	2	2.72	46178600140	2712556	215.75	16740	17880	16350	21000	11320	16160	17024.55	0.52	0	-88922	17033	16596	15883	15446	14733	16815	15665	21	4840	100	11310	10	1	21197026	3519	80.19	10.75	12	12.80	207.00	1544.00	27600	20240307	-39.86	7510	20240215	121.04	27600	-39.86	20240307	7510	121.04	20240215	27600	-39.86	20240307	7510	121.04	20240215	0.09	N	443670	100	21 억		110138	N	N	0	N	00	N
166	20240401	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	270	2	1.67	44567547610	2615237	208.01	16740	17880	16350	21000	11320	16160	17042.06	0.52	0	-85689	17033	16596	15883	15446	14733	16815	15665	21	4840	100	11310	10	1	21197026	3483	79.37	10.64	12	12.34	207.00	1544.00	27600	20240307	-40.47	7510	20240215	118.77	27600	-40.47	20240307	7510	118.77	20240215	27600	-40.47	20240307	7510	118.77	20240215	0.09	N	443670	100	21 억		110138	N	N	0	N	00	N
167	20240401	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	500	2	3.09	40804953830	2387421	189.89	16740	17880	16510	21000	11320	16160	17092.30	0.52	0	-73245	17033	16596	15883	15446	14733	16815	15665	21	4840	100	11310	10	1	21197026	3531	80.48	10.79	12	11.26	207.00	1544.00	27600	20240307	-39.64	7510	20240215	121.84	27600	-39.64	20240307	7510	121.84	20240215	27600	-39.64	20240307	7510	121.84	20240215	0.09	N	443670	100	21 억		110138	N	N	0	N	00	N
168	20240401	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16900	740	2	4.58	18789823660	1109206	88.22	16740	17250	16510	21000	11320	16160	16941.07	0.52	0	64740	17033	16596	15883	15446	14733	16815	15665	21	4840	100	11310	10	1	21197026	3582	81.64	10.95	12	5.23	207.00	1544.00	27600	20240307	-38.77	7510	20240215	125.03	27600	-38.77	20240307	7510	125.03	20240215	27600	-38.77	20240307	7510	125.03	20240215	0.09	N	443670	100	21 억		110138	N	N	0	N	00	N
169	20240401	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	680	2	4.21	7323429240	433389	34.47	16740	17250	16510	21000	11320	16160	16900.93	0.52	0	-13979	17033	16596	15883	15446	14733	16815	15665	21	4840	100	11310	10	1	21197026	3570	81.35	10.91	12	2.04	207.00	1544.00	27600	20240307	-38.99	7510	20240215	124.23	27600	-38.99	20240307	7510	124.23	20240215	27600	-38.99	20240307	7510	124.23	20240215	0.09	N	443670	100	21 억		110138	N	N	0	N	00	N