KissMeData/184230/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	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	-6	5	-0.85	58306692	82471	104.87	707	719	700	919	495	707	707.00	0.82	0	4726	715	710	705	700	695	713	703	63	212	100	500	1	1	62599161	439	-46.73	0.81	12	0.13	-15.00	869.00	1037	20230622	-32.40	611	20231024	14.73	886	-20.88	20240313	669	4.78	20240307	1090	-35.69	20230622	642	9.19	20231024	0.15	N	184230	100	62 억		515233	N	N	0	N	00	N
3	20240430	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	706	-1	5	-0.14	57456349	81259	103.33	707	719	700	919	495	707	707.08	0.82	0	4654	715	710	705	700	695	713	703	63	212	100	500	1	1	62599161	442	-47.07	0.81	12	0.13	-15.00	869.00	1037	20230622	-31.92	611	20231024	15.55	886	-20.32	20240313	669	5.53	20240307	1090	-35.23	20230622	642	9.97	20231024	0.15	N	184230	100	62 억		515233	N	N	0	N	00	N
4	20240430	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	-2	5	-0.28	49661626	70157	89.21	707	719	703	919	495	707	707.86	0.82	0	5076	715	710	705	700	695	713	703	63	212	100	500	1	1	62599161	441	-47.00	0.81	12	0.11	-15.00	869.00	1037	20230622	-32.02	611	20231024	15.38	886	-20.43	20240313	669	5.38	20240307	1090	-35.32	20230622	642	9.81	20231024	0.15	N	184230	100	62 억		515233	N	N	0	N	00	N
5	20240430	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	709	2	2	0.28	45221226	63850	81.19	707	719	703	919	495	707	708.24	0.82	0	3973	715	710	705	700	695	713	703	63	212	100	500	1	1	62599161	444	-47.27	0.82	12	0.10	-15.00	869.00	1037	20230622	-31.63	611	20231024	16.04	886	-19.98	20240313	669	5.98	20240307	1090	-34.95	20230622	642	10.44	20231024	0.15	N	184230	100	62 억		515233	N	N	0	N	00	N
6	20240430	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	-2	5	-0.28	33061151	46577	59.23	707	719	703	919	495	707	709.82	0.82	0	2960	715	710	705	700	695	713	703	63	212	100	500	1	1	62599161	441	-47.00	0.81	12	0.07	-15.00	869.00	1037	20230622	-32.02	611	20231024	15.38	886	-20.43	20240313	669	5.38	20240307	1090	-35.32	20230622	642	9.81	20231024	0.15	N	184230	100	62 억		515233	N	N	0	N	00	N
7	20240430	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	714	7	2	0.99	16846210	23664	30.09	707	719	707	919	495	707	711.89	0.82	0	-893	715	710	705	700	695	713	703	63	212	100	500	1	1	62599161	447	-47.60	0.82	12	0.04	-15.00	869.00	1037	20230622	-31.15	611	20231024	16.86	886	-19.41	20240313	669	6.73	20240307	1090	-34.50	20230622	642	11.21	20231024	0.15	N	184230	100	62 억		515233	N	N	0	N	00	N
8	20240430	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	3	2	0.42	8163302	11516	14.64	707	715	707	919	495	707	708.87	0.82	0	-952	715	710	705	700	695	713	703	63	212	100	500	1	1	62599161	444	-47.33	0.82	12	0.02	-15.00	869.00	1037	20230622	-31.53	611	20231024	16.20	886	-19.86	20240313	669	6.13	20240307	1090	-34.86	20230622	642	10.59	20231024	0.15	N	184230	100	62 억		515233	N	N	0	N	00	N
9	20240430	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	707	0	3	0.00	3788816	5359	6.81	707	710	707	919	495	707	707.00	0.82	0	-598	715	710	705	700	695	713	703	63	212	100	500	1	1	62599161	443	-47.13	0.81	12	0.01	-15.00	869.00	1037	20230622	-31.82	611	20231024	15.71	886	-20.20	20240313	669	5.68	20240307	1090	-35.14	20230622	642	10.12	20231024	0.15	N	184230	100	62 억		515233	N	N	0	N	00	N
10	20240429	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	707	6	2	0.86	55337258	78642	62.61	701	710	700	911	491	701	703.65	0.80	0	10957	717	709	702	694	687	705	690	63	210	100	500	1	1	62599161	443	-47.13	0.81	12	0.13	-15.00	869.00	1037	20230622	-31.82	611	20231024	15.71	886	-20.20	20240313	669	5.68	20240307	1090	-35.14	20230622	642	10.12	20231024	0.15	N	184230	100	62 억		502850	N	N	0	N	00	N
11	20240429	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	4	2	0.57	53586724	76159	60.63	701	710	700	911	491	701	703.62	0.80	0	9815	717	709	702	694	687	705	690	63	210	100	500	1	1	62599161	441	-47.00	0.81	12	0.12	-15.00	869.00	1037	20230622	-32.02	611	20231024	15.38	886	-20.43	20240313	669	5.38	20240307	1090	-35.32	20230622	642	9.81	20231024	0.15	N	184230	100	62 억		502850	N	N	0	N	00	N
12	20240429	140903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	2	2	0.29	49711922	70653	56.25	701	710	700	911	491	701	703.61	0.80	0	8591	717	709	702	694	687	705	690	63	210	100	500	1	1	62599161	440	-46.87	0.81	12	0.11	-15.00	869.00	1037	20230622	-32.21	611	20231024	15.06	886	-20.65	20240313	669	5.08	20240307	1090	-35.50	20230622	642	9.50	20231024	0.15	N	184230	100	62 억		502850	N	N	0	N	00	N
13	20240429	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	702	1	2	0.14	47543718	67565	53.79	701	710	700	911	491	701	703.67	0.80	0	7260	717	709	702	694	687	705	690	63	210	100	500	1	1	62599161	439	-46.80	0.81	12	0.11	-15.00	869.00	1037	20230622	-32.30	611	20231024	14.89	886	-20.77	20240313	669	4.93	20240307	1090	-35.60	20230622	642	9.35	20231024	0.15	N	184230	100	62 억		502850	N	N	0	N	00	N
14	20240429	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	707	6	2	0.86	26258664	37314	29.71	701	710	700	911	491	701	703.72	0.80	0	6433	717	709	702	694	687	705	690	63	210	100	500	1	1	62599161	443	-47.13	0.81	12	0.06	-15.00	869.00	1037	20230622	-31.82	611	20231024	15.71	886	-20.20	20240313	669	5.68	20240307	1090	-35.14	20230622	642	10.12	20231024	0.15	N	184230	100	62 억		502850	N	N	0	N	00	N
15	20240429	110914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	706	5	2	0.71	23809973	33839	26.94	701	710	700	911	491	701	703.63	0.80	0	5675	717	709	702	694	687	705	690	63	210	100	500	1	1	62599161	442	-47.07	0.81	12	0.05	-15.00	869.00	1037	20230622	-31.92	611	20231024	15.55	886	-20.32	20240313	669	5.53	20240307	1090	-35.23	20230622	642	9.97	20231024	0.15	N	184230	100	62 억		502850	N	N	0	N	00	N
16	20240429	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	707	6	2	0.86	15050109	21421	17.05	701	707	700	911	491	701	702.59	0.80	0	3068	717	709	702	694	687	705	690	63	210	100	500	1	1	62599161	443	-47.13	0.81	12	0.03	-15.00	869.00	1037	20230622	-31.82	611	20231024	15.71	886	-20.20	20240313	669	5.68	20240307	1090	-35.14	20230622	642	10.12	20231024	0.15	N	184230	100	62 억		502850	N	N	0	N	00	N
17	20240429	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	702	1	2	0.14	3078410	4391	3.50	701	705	700	911	491	701	701.07	0.80	0	-111	717	709	702	694	687	705	690	63	210	100	500	1	1	62599161	439	-46.80	0.81	12	0.01	-15.00	869.00	1037	20230622	-32.30	611	20231024	14.89	886	-20.77	20240313	669	4.93	20240307	1090	-35.60	20230622	642	9.35	20231024	0.15	N	184230	100	62 억		502850	N	N	0	N	00	N
18	20240426	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	-6	5	-0.85	87885091	125596	233.32	707	710	695	919	495	707	699.74	0.80	27713	922	724	715	711	702	698	713	700	63	212	100	500	1	1	62599161	439	-46.73	0.81	12	0.20	-15.00	869.00	1037	20230622	-32.40	611	20231024	14.73	886	-20.88	20240313	669	4.78	20240307	1090	-35.69	20230622	642	9.19	20231024	0.17	N	184230	100	62 억		501739	N	N	0	N	00	N
19	20240426	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	702	-5	5	-0.71	86032689	122954	228.41	707	710	695	919	495	707	699.71	0.80	27713	890	724	715	711	702	698	713	700	63	212	100	500	1	1	62599161	439	-46.80	0.81	12	0.20	-15.00	869.00	1037	20230622	-32.30	611	20231024	14.89	886	-20.77	20240313	669	4.93	20240307	1090	-35.60	20230622	642	9.35	20231024	0.17	N	184230	100	62 억		501739	N	N	0	N	00	N
20	20240426	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	-6	5	-0.85	83615014	119505	222.00	707	710	695	919	495	707	699.68	0.80	27713	142	724	715	711	702	698	713	700	63	212	100	500	1	1	62599161	439	-46.73	0.81	12	0.19	-15.00	869.00	1037	20230622	-32.40	611	20231024	14.73	886	-20.88	20240313	669	4.78	20240307	1090	-35.69	20230622	642	9.19	20231024	0.17	N	184230	100	62 억		501739	N	N	0	N	00	N
21	20240426	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	-6	5	-0.85	74715623	106810	198.42	707	710	695	919	495	707	699.52	0.80	27713	142	724	715	711	702	698	713	700	63	212	100	500	1	1	62599161	439	-46.73	0.81	12	0.17	-15.00	869.00	1037	20230622	-32.40	611	20231024	14.73	886	-20.88	20240313	669	4.78	20240307	1090	-35.69	20230622	642	9.19	20231024	0.17	N	184230	100	62 억		501739	N	N	0	N	00	N
22	20240426	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	-6	5	-0.85	62245147	88975	165.29	707	710	695	919	495	707	699.58	0.80	27713	142	724	715	711	702	698	713	700	63	212	100	500	1	1	62599161	439	-46.73	0.81	12	0.14	-15.00	869.00	1037	20230622	-32.40	611	20231024	14.73	886	-20.88	20240313	669	4.78	20240307	1090	-35.69	20230622	642	9.19	20231024	0.17	N	184230	100	62 억		501739	N	N	0	N	00	N
23	20240426	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	-6	5	-0.85	55616650	79506	147.70	707	710	695	919	495	707	699.53	0.80	27713	147	724	715	711	702	698	713	700	63	212	100	500	1	1	62599161	439	-46.73	0.81	12	0.13	-15.00	869.00	1037	20230622	-32.40	611	20231024	14.73	886	-20.88	20240313	669	4.78	20240307	1090	-35.69	20230622	642	9.19	20231024	0.17	N	184230	100	62 억		501739	N	N	0	N	00	N
24	20240426	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	697	-10	5	-1.41	42913918	61346	113.96	707	710	695	919	495	707	699.54	0.80	27713	331	724	715	711	702	698	713	700	63	212	100	500	1	1	62599161	436	-46.47	0.80	12	0.10	-15.00	869.00	1037	20230622	-32.79	611	20231024	14.08	886	-21.33	20240313	669	4.19	20240307	1090	-36.06	20230622	642	8.57	20231024	0.17	N	184230	100	62 억		501739	N	N	0	N	00	N
25	20240426	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	-6	5	-0.85	22744555	32451	60.28	707	710	695	919	495	707	700.89	0.80	27713	648	724	715	711	702	698	713	700	63	212	100	500	1	1	62599161	439	-46.73	0.81	12	0.05	-15.00	869.00	1037	20230622	-32.40	611	20231024	14.73	886	-20.88	20240313	669	4.78	20240307	1090	-35.69	20230622	642	9.19	20231024	0.17	N	184230	100	62 억		501739	N	N	0	N	00	N
26	20240425	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	707	-13	5	-1.81	38250404	53831	86.05	714	720	707	936	504	720	710.56	0.80	0	-3571	733	726	719	712	705	727	713	60	216	100	510	1	1	59901509	424	-47.13	0.81	12	0.09	-15.00	869.00	1037	20230622	-31.82	611	20231024	15.71	886	-20.20	20240313	669	5.68	20240307	1090	-35.14	20230622	642	10.12	20231024	0.17	N	184230	100	59 억		477597	N	N	0	N	00	N
27	20240425	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	-8	5	-1.11	31832868	44762	71.55	714	720	707	936	504	720	711.16	0.80	0	-1345	733	726	719	712	705	727	713	60	216	100	510	1	1	59901509	426	-47.47	0.82	12	0.07	-15.00	869.00	1037	20230622	-31.34	611	20231024	16.53	886	-19.64	20240313	669	6.43	20240307	1090	-34.68	20230622	642	10.90	20231024	0.17	N	184230	100	59 억		477597	N	N	0	N	00	N
28	20240425	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	715	-5	5	-0.69	23673579	33288	53.21	714	720	707	936	504	720	711.17	0.80	0	-252	733	726	719	712	705	727	713	60	216	100	510	1	1	59901509	428	-47.67	0.82	12	0.06	-15.00	869.00	1037	20230622	-31.05	611	20231024	17.02	886	-19.30	20240313	669	6.88	20240307	1090	-34.40	20230622	642	11.37	20231024	0.17	N	184230	100	59 억		477597	N	N	0	N	00	N
29	20240425	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	709	-11	5	-1.53	21936289	30841	49.30	714	720	707	936	504	720	711.27	0.80	0	-252	733	726	719	712	705	727	713	60	216	100	510	1	1	59901509	425	-47.27	0.82	12	0.05	-15.00	869.00	1037	20230622	-31.63	611	20231024	16.04	886	-19.98	20240313	669	5.98	20240307	1090	-34.95	20230622	642	10.44	20231024	0.17	N	184230	100	59 억		477597	N	N	0	N	00	N
30	20240425	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	711	-9	5	-1.25	15506087	21763	34.79	714	720	709	936	504	720	712.50	0.80	0	-252	733	726	719	712	705	727	713	60	216	100	510	1	1	59901509	426	-47.40	0.82	12	0.04	-15.00	869.00	1037	20230622	-31.44	611	20231024	16.37	886	-19.75	20240313	669	6.28	20240307	1090	-34.77	20230622	642	10.75	20231024	0.17	N	184230	100	59 억		477597	N	N	0	N	00	N
31	20240425	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	-10	5	-1.39	14392564	20195	32.28	714	720	709	936	504	720	712.68	0.80	0	-252	733	726	719	712	705	727	713	60	216	100	510	1	1	59901509	425	-47.33	0.82	12	0.03	-15.00	869.00	1037	20230622	-31.53	611	20231024	16.20	886	-19.86	20240313	669	6.13	20240307	1090	-34.86	20230622	642	10.59	20231024	0.17	N	184230	100	59 억		477597	N	N	0	N	00	N
32	20240425	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-3	5	-0.42	9477057	13298	21.26	714	720	709	936	504	720	712.67	0.80	0	-246	733	726	719	712	705	727	713	60	216	100	510	1	1	59901509	429	-47.80	0.83	12	0.02	-15.00	869.00	1037	20230622	-30.86	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1090	-34.22	20230622	642	11.68	20231024	0.17	N	184230	100	59 억		477597	N	N	0	N	00	N
33	20240425	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	711	-9	5	-1.25	3570772	5006	8.00	714	714	711	936	504	720	713.30	0.80	0	-242	733	726	719	712	705	727	713	60	216	100	510	1	1	59901509	426	-47.40	0.82	12	0.01	-15.00	869.00	1037	20230622	-31.44	611	20231024	16.37	886	-19.75	20240313	669	6.28	20240307	1090	-34.77	20230622	642	10.75	20231024	0.17	N	184230	100	59 억		477597	N	N	0	N	00	N
34	20240424	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	0	3	0.00	44892766	62559	58.34	720	726	712	936	504	720	717.61	0.80	0	133	739	729	718	708	697	734	713	60	216	100	510	1	1	59901509	431	-48.00	0.83	12	0.10	-15.00	869.00	1037	20230622	-30.57	611	20231024	17.84	886	-18.74	20240313	669	7.62	20240307	1090	-33.94	20230622	642	12.15	20231024	0.17	N	184230	100	59 억		477463	N	N	0	N	00	N
35	20240424	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	0	3	0.00	42786882	59626	55.60	720	726	712	936	504	720	717.59	0.80	0	77	739	729	718	708	697	734	713	60	216	100	510	1	1	59901509	431	-48.00	0.83	12	0.10	-15.00	869.00	1037	20230622	-30.57	611	20231024	17.84	886	-18.74	20240313	669	7.62	20240307	1090	-33.94	20230622	642	12.15	20231024	0.17	N	184230	100	59 억		477463	N	N	0	N	00	N
36	20240424	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-3	5	-0.42	27950837	38830	36.21	720	726	714	936	504	720	719.83	0.80	0	-128	739	729	718	708	697	734	713	60	216	100	510	1	1	59901509	429	-47.80	0.83	12	0.06	-15.00	869.00	1037	20230622	-30.86	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1090	-34.22	20230622	642	11.68	20231024	0.17	N	184230	100	59 억		477463	N	N	0	N	00	N
37	20240424	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-3	5	-0.42	23926256	33198	30.96	720	726	715	936	504	720	720.71	0.80	0	-384	739	729	718	708	697	734	713	60	216	100	510	1	1	59901509	429	-47.80	0.83	12	0.06	-15.00	869.00	1037	20230622	-30.86	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1090	-34.22	20230622	642	11.68	20231024	0.17	N	184230	100	59 억		477463	N	N	0	N	00	N
38	20240424	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	-2	5	-0.28	21015680	29140	27.17	720	726	715	936	504	720	721.20	0.80	0	-428	739	729	718	708	697	734	713	60	216	100	510	1	1	59901509	430	-47.87	0.83	12	0.05	-15.00	869.00	1037	20230622	-30.76	611	20231024	17.51	886	-18.96	20240313	669	7.32	20240307	1090	-34.13	20230622	642	11.84	20231024	0.17	N	184230	100	59 억		477463	N	N	0	N	00	N
39	20240424	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	719	-1	5	-0.14	19432604	26938	25.12	720	726	715	936	504	720	721.38	0.80	0	-428	739	729	718	708	697	734	713	60	216	100	510	1	1	59901509	431	-47.93	0.83	12	0.04	-15.00	869.00	1037	20230622	-30.67	611	20231024	17.68	886	-18.85	20240313	669	7.47	20240307	1090	-34.04	20230622	642	11.99	20231024	0.17	N	184230	100	59 억		477463	N	N	0	N	00	N
40	20240424	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	723	3	2	0.42	13367556	18522	17.27	720	726	715	936	504	720	721.71	0.80	0	-246	739	729	718	708	697	734	713	60	216	100	510	1	1	59901509	433	-48.20	0.83	12	0.03	-15.00	869.00	1037	20230622	-30.28	611	20231024	18.33	886	-18.40	20240313	669	8.07	20240307	1090	-33.67	20230622	642	12.62	20231024	0.17	N	184230	100	59 억		477463	N	N	0	N	00	N
41	20240424	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	-2	5	-0.28	3942060	5477	5.11	720	721	715	936	504	720	719.75	0.80	0	-380	739	729	718	708	697	734	713	60	216	100	510	1	1	59901509	430	-47.87	0.83	12	0.01	-15.00	869.00	1037	20230622	-30.76	611	20231024	17.51	886	-18.96	20240313	669	7.32	20240307	1090	-34.13	20230622	642	11.84	20231024	0.17	N	184230	100	59 억		477463	N	N	0	N	00	N
42	20240423	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	1	2	0.14	76614405	107231	148.29	719	728	707	934	504	719	714.48	0.79	0	1642	737	727	710	700	683	733	706	60	215	100	510	1	1	59901509	431	-48.00	0.83	12	0.18	-15.00	869.00	1037	20230622	-30.57	611	20231024	17.84	886	-18.74	20240313	669	7.62	20240307	1090	-33.94	20230622	642	12.15	20231024	0.16	N	184230	100	59 억		475821	N	N	0	N	00	N
43	20240423	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	1	2	0.14	72473077	101446	140.29	719	728	707	934	504	719	714.40	0.79	0	1647	737	727	710	700	683	733	706	60	215	100	510	1	1	59901509	431	-48.00	0.83	12	0.17	-15.00	869.00	1037	20230622	-30.57	611	20231024	17.84	886	-18.74	20240313	669	7.62	20240307	1090	-33.94	20230622	642	12.15	20231024	0.16	N	184230	100	59 억		475821	N	N	0	N	00	N
44	20240423	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	708	-11	5	-1.53	62318669	87232	120.63	719	728	707	934	504	719	714.40	0.79	0	7140	737	727	710	700	683	733	706	60	215	100	510	1	1	59901509	424	-47.20	0.81	12	0.15	-15.00	869.00	1037	20230622	-31.73	611	20231024	15.88	886	-20.09	20240313	669	5.83	20240307	1090	-35.05	20230622	642	10.28	20231024	0.16	N	184230	100	59 억		475821	N	N	0	N	00	N
45	20240423	130920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	-9	5	-1.25	46743660	65247	90.23	719	728	709	934	504	719	716.41	0.79	0	6565	737	727	710	700	683	733	706	60	215	100	510	1	1	59901509	425	-47.33	0.82	12	0.11	-15.00	869.00	1037	20230622	-31.53	611	20231024	16.20	886	-19.86	20240313	669	6.13	20240307	1090	-34.86	20230622	642	10.59	20231024	0.16	N	184230	100	59 억		475821	N	N	0	N	00	N
46	20240423	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	-1	5	-0.14	23983990	33339	46.10	719	728	714	934	504	719	719.40	0.79	0	641	737	727	710	700	683	733	706	60	215	100	510	1	1	59901509	430	-47.87	0.83	12	0.06	-15.00	869.00	1037	20230622	-30.76	611	20231024	17.51	886	-18.96	20240313	669	7.32	20240307	1090	-34.13	20230622	642	11.84	20231024	0.16	N	184230	100	59 억		475821	N	N	0	N	00	N
47	20240423	110922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	722	3	2	0.42	18829191	26147	36.16	719	728	714	934	504	719	720.13	0.79	0	527	737	727	710	700	683	733	706	60	215	100	510	1	1	59901509	432	-48.13	0.83	12	0.04	-15.00	869.00	1037	20230622	-30.38	611	20231024	18.17	886	-18.51	20240313	669	7.92	20240307	1090	-33.76	20230622	642	12.46	20231024	0.16	N	184230	100	59 억		475821	N	N	0	N	00	N
48	20240423	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	1	2	0.14	12731142	17722	24.51	719	720	714	934	504	719	718.38	0.79	0	1115	737	727	710	700	683	733	706	60	215	100	510	1	1	59901509	431	-48.00	0.83	12	0.03	-15.00	869.00	1037	20230622	-30.57	611	20231024	17.84	886	-18.74	20240313	669	7.62	20240307	1090	-33.94	20230622	642	12.15	20231024	0.16	N	184230	100	59 억		475821	N	N	0	N	00	N
49	20240423	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	719	0	3	0.00	1523354	2123	2.94	719	719	714	934	504	719	717.55	0.79	0	573	737	727	710	700	683	733	706	60	215	100	510	1	1	59901509	431	-47.93	0.83	12	0.00	-15.00	869.00	1037	20230622	-30.67	611	20231024	17.68	886	-18.85	20240313	669	7.47	20240307	1090	-34.04	20230622	642	11.99	20231024	0.16	N	184230	100	59 억		475821	N	N	0	N	00	N
50	20240422	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	719	17	2	2.42	51523638	72211	103.38	698	720	693	912	492	702	713.52	0.79	0	2372	724	712	701	689	678	707	684	60	210	100	500	1	1	59901509	431	-47.93	0.83	12	0.12	-15.00	869.00	1037	20230622	-30.67	611	20231024	17.68	886	-18.85	20240313	669	7.47	20240307	1090	-34.04	20230622	642	11.99	20231024	0.16	N	184230	100	59 억		473449	N	N	0	N	00	N
51	20240422	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	719	17	2	2.42	44170140	61973	88.72	698	720	693	912	492	702	712.73	0.79	0	2236	724	712	701	689	678	707	684	60	210	100	500	1	1	59901509	431	-47.93	0.83	12	0.10	-15.00	869.00	1037	20230622	-30.67	611	20231024	17.68	886	-18.85	20240313	669	7.47	20240307	1090	-34.04	20230622	642	11.99	20231024	0.16	N	184230	100	59 억		473449	N	N	0	N	00	N
52	20240422	140917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	719	17	2	2.42	39808543	55898	80.02	698	720	693	912	492	702	712.16	0.79	0	1366	724	712	701	689	678	707	684	60	210	100	500	1	1	59901509	431	-47.93	0.83	12	0.09	-15.00	869.00	1037	20230622	-30.67	611	20231024	17.68	886	-18.85	20240313	669	7.47	20240307	1090	-34.04	20230622	642	11.99	20231024	0.16	N	184230	100	59 억		473449	N	N	0	N	00	N
53	20240422	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	15	2	2.14	36422066	51183	73.27	698	718	693	912	492	702	711.60	0.79	0	1141	724	712	701	689	678	707	684	60	210	100	500	1	1	59901509	429	-47.80	0.83	12	0.09	-15.00	869.00	1037	20230622	-30.86	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1090	-34.22	20230622	642	11.68	20231024	0.16	N	184230	100	59 억		473449	N	N	0	N	00	N
54	20240422	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	716	14	2	1.99	32401479	45562	65.23	698	716	693	912	492	702	711.15	0.79	0	-432	724	712	701	689	678	707	684	60	210	100	500	1	1	59901509	429	-47.73	0.82	12	0.08	-15.00	869.00	1037	20230622	-30.95	611	20231024	17.18	886	-19.19	20240313	669	7.03	20240307	1090	-34.31	20230622	642	11.53	20231024	0.16	N	184230	100	59 억		473449	N	N	0	N	00	N
55	20240422	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	713	11	2	1.57	21322073	30057	43.03	698	715	693	912	492	702	709.39	0.79	0	-453	724	712	701	689	678	707	684	60	210	100	500	1	1	59901509	427	-47.53	0.82	12	0.05	-15.00	869.00	1037	20230622	-31.24	611	20231024	16.69	886	-19.53	20240313	669	6.58	20240307	1090	-34.59	20230622	642	11.06	20231024	0.16	N	184230	100	59 억		473449	N	N	0	N	00	N
56	20240422	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	708	6	2	0.85	8124386	11565	16.56	698	708	693	912	492	702	702.50	0.79	0	-784	724	712	701	689	678	707	684	60	210	100	500	1	1	59901509	424	-47.20	0.81	12	0.02	-15.00	869.00	1037	20230622	-31.73	611	20231024	15.88	886	-20.09	20240313	669	5.83	20240307	1090	-35.05	20230622	642	10.28	20231024	0.16	N	184230	100	59 억		473449	N	N	0	N	00	N
57	20240422	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	699	-3	5	-0.43	1792255	2573	3.68	698	699	693	912	492	702	696.56	0.79	0	-147	724	712	701	689	678	707	684	60	210	100	500	1	1	59901509	419	-46.60	0.80	12	0.00	-15.00	869.00	1037	20230622	-32.59	611	20231024	14.40	886	-21.11	20240313	669	4.48	20240307	1090	-35.87	20230622	642	8.88	20231024	0.16	N	184230	100	59 억		473449	N	N	0	N	00	N
58	20240419	160834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	702	-7	5	-0.99	48956158	69852	106.46	710	713	690	921	497	709	700.86	0.80	0	-6222	726	717	705	696	684	722	701	60	212	100	510	1	1	59901509	421	-46.80	0.81	12	0.12	-15.00	869.00	1037	20230622	-32.30	611	20231024	14.89	886	-20.77	20240313	669	4.93	20240307	1090	-35.60	20230622	642	9.35	20231024	0.16	N	184230	100	59 억		479671	N	N	0	N	00	N
59	20240419	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	-8	5	-1.13	46672955	66599	101.51	710	713	690	921	497	709	700.81	0.80	0	-4903	726	717	705	696	684	722	701	60	212	100	510	1	1	59901509	420	-46.73	0.81	12	0.11	-15.00	869.00	1037	20230622	-32.40	611	20231024	14.73	886	-20.88	20240313	669	4.78	20240307	1090	-35.69	20230622	642	9.19	20231024	0.16	N	184230	100	59 억		479671	N	N	0	N	00	N
60	20240419	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	704	-5	5	-0.71	45459668	64872	98.87	710	713	690	921	497	709	700.76	0.80	0	-4833	726	717	705	696	684	722	701	60	212	100	510	1	1	59901509	422	-46.93	0.81	12	0.11	-15.00	869.00	1037	20230622	-32.11	611	20231024	15.22	886	-20.54	20240313	669	5.23	20240307	1090	-35.41	20230622	642	9.66	20231024	0.16	N	184230	100	59 억		479671	N	N	0	N	00	N
61	20240419	130834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	-9	5	-1.27	39549379	56441	86.02	710	713	690	921	497	709	700.72	0.80	0	-4622	726	717	705	696	684	722	701	60	212	100	510	1	1	59901509	419	-46.67	0.81	12	0.09	-15.00	869.00	1037	20230622	-32.50	611	20231024	14.57	886	-20.99	20240313	669	4.63	20240307	1090	-35.78	20230622	642	9.03	20231024	0.16	N	184230	100	59 억		479671	N	N	0	N	00	N
62	20240419	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	695	-14	5	-1.97	38700464	55221	84.16	710	713	690	921	497	709	700.83	0.80	0	-4614	726	717	705	696	684	722	701	60	212	100	510	1	1	59901509	416	-46.33	0.80	12	0.09	-15.00	869.00	1037	20230622	-32.98	611	20231024	13.75	886	-21.56	20240313	669	3.89	20240307	1090	-36.24	20230622	642	8.26	20231024	0.16	N	184230	100	59 억		479671	N	N	0	N	00	N
63	20240419	110842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	699	-10	5	-1.41	23885790	33918	51.70	710	713	699	921	497	709	704.22	0.80	0	-3553	726	717	705	696	684	722	701	60	212	100	510	1	1	59901509	419	-46.60	0.80	12	0.06	-15.00	869.00	1037	20230622	-32.59	611	20231024	14.40	886	-21.11	20240313	669	4.48	20240307	1090	-35.87	20230622	642	8.88	20231024	0.16	N	184230	100	59 억		479671	N	N	0	N	00	N
64	20240419	100838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	706	-3	5	-0.42	7385907	10436	15.91	710	713	704	921	497	709	707.73	0.80	0	-1029	726	717	705	696	684	722	701	60	212	100	510	1	1	59901509	423	-47.07	0.81	12	0.02	-15.00	869.00	1037	20230622	-31.92	611	20231024	15.55	886	-20.32	20240313	669	5.53	20240307	1090	-35.23	20230622	642	9.97	20231024	0.16	N	184230	100	59 억		479671	N	N	0	N	00	N
65	20240419	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	708	-1	5	-0.14	2714298	3826	5.83	710	713	708	921	497	709	709.43	0.80	0	-68	726	717	705	696	684	722	701	60	212	100	510	1	1	59901509	424	-47.20	0.81	12	0.01	-15.00	869.00	1037	20230622	-31.73	611	20231024	15.88	886	-20.09	20240313	669	5.83	20240307	1090	-35.05	20230622	642	10.28	20231024	0.16	N	184230	100	59 억		479671	N	N	0	N	00	N
66	20240418	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	709	6	2	0.85	46351644	65611	197.72	693	714	693	913	493	703	706.46	0.80	0	-1805	721	712	699	690	677	716	694	60	210	100	500	1	1	59901509	425	-47.27	0.82	12	0.11	-15.00	869.00	1037	20230622	-31.63	611	20231024	16.04	886	-19.98	20240313	669	5.98	20240307	1090	-34.95	20230622	642	10.44	20231024	0.16	N	184230	100	59 억		481476	N	N	0	N	00	N
67	20240418	150830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	704	1	2	0.14	42878532	60706	182.94	693	714	693	913	493	703	706.33	0.80	0	-1640	721	712	699	690	677	716	694	60	210	100	500	1	1	59901509	422	-46.93	0.81	12	0.10	-15.00	869.00	1037	20230622	-32.11	611	20231024	15.22	886	-20.54	20240313	669	5.23	20240307	1090	-35.41	20230622	642	9.66	20231024	0.16	N	184230	100	59 억		481476	N	N	0	N	00	N
68	20240418	140836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	711	8	2	1.14	35200909	49827	150.16	693	714	693	913	493	703	706.46	0.80	0	-1640	721	712	699	690	677	716	694	60	210	100	500	1	1	59901509	426	-47.40	0.82	12	0.08	-15.00	869.00	1037	20230622	-31.44	611	20231024	16.37	886	-19.75	20240313	669	6.28	20240307	1090	-34.77	20230622	642	10.75	20231024	0.16	N	184230	100	59 억		481476	N	N	0	N	00	N
69	20240418	130830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	7	2	1.00	30158498	42725	128.76	693	714	693	913	493	703	705.87	0.80	0	-1623	721	712	699	690	677	716	694	60	210	100	500	1	1	59901509	425	-47.33	0.82	12	0.07	-15.00	869.00	1037	20230622	-31.53	611	20231024	16.20	886	-19.86	20240313	669	6.13	20240307	1090	-34.86	20230622	642	10.59	20231024	0.16	N	184230	100	59 억		481476	N	N	0	N	00	N
70	20240418	120828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	711	8	2	1.14	21979545	31217	94.08	693	714	693	913	493	703	704.09	0.80	0	-1398	721	712	699	690	677	716	694	60	210	100	500	1	1	59901509	426	-47.40	0.82	12	0.05	-15.00	869.00	1037	20230622	-31.44	611	20231024	16.37	886	-19.75	20240313	669	6.28	20240307	1090	-34.77	20230622	642	10.75	20231024	0.16	N	184230	100	59 억		481476	N	N	0	N	00	N
71	20240418	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	2	2	0.28	16666428	23724	71.49	693	710	693	913	493	703	702.51	0.80	0	-348	721	712	699	690	677	716	694	60	210	100	500	1	1	59901509	422	-47.00	0.81	12	0.04	-15.00	869.00	1037	20230622	-32.02	611	20231024	15.38	886	-20.43	20240313	669	5.38	20240307	1090	-35.32	20230622	642	9.81	20231024	0.16	N	184230	100	59 억		481476	N	N	0	N	00	N
72	20240418	100832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	704	1	2	0.14	14017376	19970	60.18	693	706	693	913	493	703	701.92	0.80	0	0	721	712	699	690	677	716	694	60	210	100	500	1	1	59901509	422	-46.93	0.81	12	0.03	-15.00	869.00	1037	20230622	-32.11	611	20231024	15.22	886	-20.54	20240313	669	5.23	20240307	1090	-35.41	20230622	642	9.66	20231024	0.16	N	184230	100	59 억		481476	N	N	0	N	00	N
73	20240418	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	0	3	0.00	3543918	5082	15.32	693	703	693	913	493	703	697.35	0.80	0	0	721	712	699	690	677	716	694	60	210	100	500	1	1	59901509	421	-46.87	0.81	12	0.01	-15.00	869.00	1037	20230622	-32.21	611	20231024	15.06	886	-20.65	20240313	669	5.08	20240307	1090	-35.50	20230622	642	9.50	20231024	0.16	N	184230	100	59 억		481476	N	N	0	N	00	N
74	20240417	160823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	1	2	0.14	23098610	32973	32.75	686	708	686	912	492	702	700.53	0.81	0	-2571	732	716	708	692	684	713	689	60	210	100	500	1	1	59901509	421	-46.87	0.81	12	0.06	-15.00	869.00	1037	20230622	-32.21	611	20231024	15.06	886	-20.65	20240313	669	5.08	20240307	1090	-35.50	20230622	642	9.50	20231024	0.17	N	184230	100	59 억		484025	N	N	0	N	00	N
75	20240417	150837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	3	2	0.43	22634319	32313	32.10	686	708	686	912	492	702	700.47	0.81	0	-2563	732	716	708	692	684	713	689	60	210	100	500	1	1	59901509	422	-47.00	0.81	12	0.05	-15.00	869.00	1037	20230622	-32.02	611	20231024	15.38	886	-20.43	20240313	669	5.38	20240307	1090	-35.32	20230622	642	9.81	20231024	0.17	N	184230	100	59 억		484025	N	N	0	N	00	N
76	20240417	140830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	3	2	0.43	20583625	29394	29.20	686	708	686	912	492	702	700.27	0.81	0	-1884	732	716	708	692	684	713	689	60	210	100	500	1	1	59901509	422	-47.00	0.81	12	0.05	-15.00	869.00	1037	20230622	-32.02	611	20231024	15.38	886	-20.43	20240313	669	5.38	20240307	1090	-35.32	20230622	642	9.81	20231024	0.17	N	184230	100	59 억		484025	N	N	0	N	00	N
77	20240417	130832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	-1	5	-0.14	16972597	24257	24.10	686	708	686	912	492	702	699.70	0.81	0	-1855	732	716	708	692	684	713	689	60	210	100	500	1	1	59901509	420	-46.73	0.81	12	0.04	-15.00	869.00	1037	20230622	-32.40	611	20231024	14.73	886	-20.88	20240313	669	4.78	20240307	1090	-35.69	20230622	642	9.19	20231024	0.17	N	184230	100	59 억		484025	N	N	0	N	00	N
78	20240417	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	1	2	0.14	16829588	24053	23.89	686	708	686	912	492	702	699.69	0.81	0	-1855	732	716	708	692	684	713	689	60	210	100	500	1	1	59901509	421	-46.87	0.81	12	0.04	-15.00	869.00	1037	20230622	-32.21	611	20231024	15.06	886	-20.65	20240313	669	5.08	20240307	1090	-35.50	20230622	642	9.50	20231024	0.17	N	184230	100	59 억		484025	N	N	0	N	00	N
79	20240417	110835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	704	2	2	0.28	11072584	15852	15.75	686	708	686	912	492	702	698.50	0.81	0	-605	732	716	708	692	684	713	689	60	210	100	500	1	1	59901509	422	-46.93	0.81	12	0.03	-15.00	869.00	1037	20230622	-32.11	611	20231024	15.22	886	-20.54	20240313	669	5.23	20240307	1090	-35.41	20230622	642	9.66	20231024	0.17	N	184230	100	59 억		484025	N	N	0	N	00	N
80	20240417	100829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	-1	5	-0.14	8566440	12279	12.20	686	708	686	912	492	702	697.65	0.81	0	1223	732	716	708	692	684	713	689	60	210	100	500	1	1	59901509	420	-46.73	0.81	12	0.02	-15.00	869.00	1037	20230622	-32.40	611	20231024	14.73	886	-20.88	20240313	669	4.78	20240307	1090	-35.69	20230622	642	9.19	20231024	0.17	N	184230	100	59 억		484025	N	N	0	N	00	N
81	20240417	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	702	0	3	0.00	2782519	4026	4.00	686	702	686	912	492	702	691.14	0.81	0	1234	732	716	708	692	684	713	689	60	210	100	500	1	1	59901509	421	-46.80	0.81	12	0.01	-15.00	869.00	1037	20230622	-32.30	611	20231024	14.89	886	-20.77	20240313	669	4.93	20240307	1090	-35.60	20230622	642	9.35	20231024	0.17	N	184230	100	59 억		484025	N	N	0	N	00	N
82	20240416	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	702	-1	5	-0.14	71062868	100671	178.36	705	724	700	913	493	703	705.89	0.82	0	-6386	717	709	706	698	695	708	697	60	210	100	500	1	1	59901509	421	-46.80	0.81	12	0.17	-15.00	869.00	1037	20230622	-32.30	611	20231024	14.89	886	-20.77	20240313	669	4.93	20240307	1090	-35.60	20230622	642	9.35	20231024	0.17	N	184230	100	59 억		490434	N	N	0	N	00	N
83	20240416	150830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	704	1	2	0.14	69140899	97934	173.51	705	724	700	913	493	703	705.99	0.82	0	-5880	717	709	706	698	695	708	697	60	210	100	500	1	1	59901509	422	-46.93	0.81	12	0.16	-15.00	869.00	1037	20230622	-32.11	611	20231024	15.22	886	-20.54	20240313	669	5.23	20240307	1090	-35.41	20230622	642	9.66	20231024	0.17	N	184230	100	59 억		490434	N	N	0	N	00	N
84	20240416	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	706	3	2	0.43	50140104	70862	125.55	705	724	702	913	493	703	707.57	0.82	0	-5375	717	709	706	698	695	708	697	60	210	100	500	1	1	59901509	423	-47.07	0.81	12	0.12	-15.00	869.00	1037	20230622	-31.92	611	20231024	15.55	886	-20.32	20240313	669	5.53	20240307	1090	-35.23	20230622	642	9.97	20231024	0.17	N	184230	100	59 억		490434	N	N	0	N	00	N
85	20240416	130828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	707	4	2	0.57	46666168	65941	116.83	705	724	702	913	493	703	707.70	0.82	0	-3979	717	709	706	698	695	708	697	60	210	100	500	1	1	59901509	424	-47.13	0.81	12	0.11	-15.00	869.00	1037	20230622	-31.82	611	20231024	15.71	886	-20.20	20240313	669	5.68	20240307	1090	-35.14	20230622	642	10.12	20231024	0.17	N	184230	100	59 억		490434	N	N	0	N	00	N
86	20240416	120830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	708	5	2	0.71	43210261	61051	108.16	705	724	702	913	493	703	707.77	0.82	0	-2723	717	709	706	698	695	708	697	60	210	100	500	1	1	59901509	424	-47.20	0.81	12	0.10	-15.00	869.00	1037	20230622	-31.73	611	20231024	15.88	886	-20.09	20240313	669	5.83	20240307	1090	-35.05	20230622	642	10.28	20231024	0.17	N	184230	100	59 억		490434	N	N	0	N	00	N
87	20240416	110826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	0	3	0.00	33854639	47747	84.59	705	724	702	913	493	703	709.04	0.82	0	-1120	717	709	706	698	695	708	697	60	210	100	500	1	1	59901509	421	-46.87	0.81	12	0.08	-15.00	869.00	1037	20230622	-32.21	611	20231024	15.06	886	-20.65	20240313	669	5.08	20240307	1090	-35.50	20230622	642	9.50	20231024	0.17	N	184230	100	59 억		490434	N	N	0	N	00	N
88	20240416	100818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	709	6	2	0.85	21610702	30383	53.83	705	724	702	913	493	703	711.28	0.82	0	29	717	709	706	698	695	708	697	60	210	100	500	1	1	59901509	425	-47.27	0.82	12	0.05	-15.00	869.00	1037	20230622	-31.63	611	20231024	16.04	886	-19.98	20240313	669	5.98	20240307	1090	-34.95	20230622	642	10.44	20231024	0.17	N	184230	100	59 억		490434	N	N	0	N	00	N
89	20240416	090818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	702	-1	5	-0.14	1963403	2793	4.95	705	705	702	913	493	703	702.97	0.82	0	0	717	709	706	698	695	708	697	60	210	100	500	1	1	59901509	421	-46.80	0.81	12	0.00	-15.00	869.00	1037	20230622	-32.30	611	20231024	14.89	886	-20.77	20240313	669	4.93	20240307	1090	-35.60	20230622	642	9.35	20231024	0.17	N	184230	100	59 억		490434	N	N	0	N	00	N
90	20240415	160816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	-6	5	-0.85	39077588	55190	25.05	714	714	703	921	497	709	708.06	0.83	0	-11377	765	736	713	684	661	751	699	60	212	100	510	1	1	59901509	421	-46.87	0.81	12	0.09	-15.00	869.00	1037	20230622	-32.21	611	20231024	15.06	886	-20.65	20240313	669	5.08	20240307	1090	-35.50	20230622	642	9.50	20231024	0.16	N	184230	100	59 억		499531	N	N	0	N	00	N
91	20240415	150822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	1	2	0.14	34176056	48243	21.89	714	714	703	921	497	709	708.41	0.83	0	-11277	765	736	713	684	661	751	699	60	212	100	510	1	1	59901509	425	-47.33	0.82	12	0.08	-15.00	869.00	1037	20230622	-31.53	611	20231024	16.20	886	-19.86	20240313	669	6.13	20240307	1090	-34.86	20230622	642	10.59	20231024	0.16	N	184230	100	59 억		499531	N	N	0	N	00	N
92	20240415	140815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	709	0	3	0.00	26915162	37969	17.23	714	714	703	921	497	709	708.87	0.83	0	-11277	765	736	713	684	661	751	699	60	212	100	510	1	1	59901509	425	-47.27	0.82	12	0.06	-15.00	869.00	1037	20230622	-31.63	611	20231024	16.04	886	-19.98	20240313	669	5.98	20240307	1090	-34.95	20230622	642	10.44	20231024	0.16	N	184230	100	59 억		499531	N	N	0	N	00	N
93	20240415	130807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	3	2	0.42	25689109	36244	16.45	714	714	703	921	497	709	708.78	0.83	0	-11248	765	736	713	684	661	751	699	60	212	100	510	1	1	59901509	426	-47.47	0.82	12	0.06	-15.00	869.00	1037	20230622	-31.34	611	20231024	16.53	886	-19.64	20240313	669	6.43	20240307	1090	-34.68	20230622	642	10.90	20231024	0.16	N	184230	100	59 억		499531	N	N	0	N	00	N
94	20240415	120820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	707	-2	5	-0.28	21431208	30254	13.73	714	714	703	921	497	709	708.38	0.83	0	-9733	765	736	713	684	661	751	699	60	212	100	510	1	1	59901509	424	-47.13	0.81	12	0.05	-15.00	869.00	1037	20230622	-31.82	611	20231024	15.71	886	-20.20	20240313	669	5.68	20240307	1090	-35.14	20230622	642	10.12	20231024	0.16	N	184230	100	59 억		499531	N	N	0	N	00	N
95	20240415	110820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	1	2	0.14	15485222	21866	9.92	714	714	703	921	497	709	708.19	0.83	0	-8113	765	736	713	684	661	751	699	60	212	100	510	1	1	59901509	425	-47.33	0.82	12	0.04	-15.00	869.00	1037	20230622	-31.53	611	20231024	16.20	886	-19.86	20240313	669	6.13	20240307	1090	-34.86	20230622	642	10.59	20231024	0.16	N	184230	100	59 억		499531	N	N	0	N	00	N
96	20240415	100815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	1	2	0.14	9979775	14101	6.40	714	714	703	921	497	709	707.74	0.83	0	-7060	765	736	713	684	661	751	699	60	212	100	510	1	1	59901509	425	-47.33	0.82	12	0.02	-15.00	869.00	1037	20230622	-31.53	611	20231024	16.20	886	-19.86	20240313	669	6.13	20240307	1090	-34.86	20230622	642	10.59	20231024	0.16	N	184230	100	59 억		499531	N	N	0	N	00	N
97	20240415	090821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	708	-1	5	-0.14	3253029	4589	2.08	714	714	705	921	497	709	708.88	0.83	0	-4069	765	736	713	684	661	751	699	60	212	100	510	1	1	59901509	424	-47.20	0.81	12	0.01	-15.00	869.00	1037	20230622	-31.73	611	20231024	15.88	886	-20.09	20240313	669	5.83	20240307	1090	-35.05	20230622	642	10.28	20231024	0.16	N	184230	100	59 억		499531	N	N	0	N	00	N
98	20240412	160815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	709	16	2	2.31	157903963	220227	449.09	690	742	690	900	486	693	717.01	0.82	0	9602	718	705	694	681	670	712	688	60	207	100	490	1	1	59901509	425	-47.27	0.82	12	0.37	-15.00	869.00	1037	20230622	-31.63	611	20231024	16.04	886	-19.98	20240313	669	5.98	20240307	1090	-34.95	20230622	642	10.44	20231024	0.16	N	184230	100	59 억		492313	N	N	0	N	00	N
99	20240412	150818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	709	16	2	2.31	154301186	215151	438.74	690	742	690	900	486	693	717.18	0.82	0	10127	718	705	694	681	670	712	688	60	207	100	490	1	1	59901509	425	-47.27	0.82	12	0.36	-15.00	869.00	1037	20230622	-31.63	611	20231024	16.04	886	-19.98	20240313	669	5.98	20240307	1090	-34.95	20230622	642	10.44	20231024	0.16	N	184230	100	59 억		492313	N	N	0	N	00	N
100	20240412	140813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	17	2	2.45	151879809	211737	431.78	690	742	690	900	486	693	717.30	0.82	0	10166	718	705	694	681	670	712	688	60	207	100	490	1	1	59901509	425	-47.33	0.82	12	0.35	-15.00	869.00	1037	20230622	-31.53	611	20231024	16.20	886	-19.86	20240313	669	6.13	20240307	1090	-34.86	20230622	642	10.59	20231024	0.16	N	184230	100	59 억		492313	N	N	0	N	00	N
101	20240412	130805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	17	2	2.45	150980843	210472	429.20	690	742	690	900	486	693	717.34	0.82	0	10195	718	705	694	681	670	712	688	60	207	100	490	1	1	59901509	425	-47.33	0.82	12	0.35	-15.00	869.00	1037	20230622	-31.53	611	20231024	16.20	886	-19.86	20240313	669	6.13	20240307	1090	-34.86	20230622	642	10.59	20231024	0.16	N	184230	100	59 억		492313	N	N	0	N	00	N
102	20240412	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	19	2	2.74	149658481	208611	425.41	690	742	690	900	486	693	717.40	0.82	0	10408	718	705	694	681	670	712	688	60	207	100	490	1	1	59901509	426	-47.47	0.82	12	0.35	-15.00	869.00	1037	20230622	-31.34	611	20231024	16.53	886	-19.64	20240313	669	6.43	20240307	1090	-34.68	20230622	642	10.90	20231024	0.16	N	184230	100	59 억		492313	N	N	0	N	00	N
103	20240412	110809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	716	23	2	3.32	143933562	200576	409.02	690	742	690	900	486	693	717.60	0.82	0	10457	718	705	694	681	670	712	688	60	207	100	490	1	1	59901509	429	-47.73	0.82	12	0.33	-15.00	869.00	1037	20230622	-30.95	611	20231024	17.18	886	-19.19	20240313	669	7.03	20240307	1090	-34.31	20230622	642	11.53	20231024	0.16	N	184230	100	59 억		492313	N	N	0	N	00	N
104	20240412	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	709	16	2	2.31	131559932	183124	373.43	690	742	690	900	486	693	718.42	0.82	0	10854	718	705	694	681	670	712	688	60	207	100	490	1	1	59901509	425	-47.27	0.82	12	0.31	-15.00	869.00	1037	20230622	-31.63	611	20231024	16.04	886	-19.98	20240313	669	5.98	20240307	1090	-34.95	20230622	642	10.44	20231024	0.16	N	184230	100	59 억		492313	N	N	0	N	00	N
105	20240412	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	708	15	2	2.16	99832677	138188	281.80	690	742	690	900	486	693	722.44	0.82	0	14444	718	705	694	681	670	712	688	60	207	100	490	1	1	59901509	424	-47.20	0.81	12	0.23	-15.00	869.00	1037	20230622	-31.73	611	20231024	15.88	886	-20.09	20240313	669	5.83	20240307	1090	-35.05	20230622	642	10.28	20231024	0.16	N	184230	100	59 억		492313	N	N	0	N	00	N
106	20240411	160805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	693	-3	5	-0.43	33573086	48340	77.46	683	707	683	904	488	696	694.52	0.83	0	-3777	723	709	701	687	679	705	683	60	208	100	500	1	1	59901509	415	-46.20	0.80	12	0.08	-15.00	869.00	1037	20230622	-33.17	611	20231024	13.42	886	-21.78	20240313	669	3.59	20240307	1090	-36.42	20230622	642	7.94	20231024	0.16	N	184230	100	59 억		494702	N	N	0	N	00	N
107	20240411	150813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	4	2	0.57	30187380	43463	69.65	683	707	683	904	488	696	694.55	0.83	0	-3774	723	709	701	687	679	705	683	60	208	100	500	1	1	59901509	419	-46.67	0.81	12	0.07	-15.00	869.00	1037	20230622	-32.50	611	20231024	14.57	886	-20.99	20240313	669	4.63	20240307	1090	-35.78	20230622	642	9.03	20231024	0.16	N	184230	100	59 억		494702	N	N	0	N	00	N
108	20240411	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	2	2	0.29	22592726	32609	52.26	683	700	683	904	488	696	692.84	0.83	0	-3139	723	709	701	687	679	705	683	60	208	100	500	1	1	59901509	418	-46.53	0.80	12	0.05	-15.00	869.00	1037	20230622	-32.69	611	20231024	14.24	886	-21.22	20240313	669	4.33	20240307	1090	-35.96	20230622	642	8.72	20231024	0.16	N	184230	100	59 억		494702	N	N	0	N	00	N
109	20240411	130759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	696	0	3	0.00	20605737	29759	47.69	683	700	683	904	488	696	692.42	0.83	0	-2994	723	709	701	687	679	705	683	60	208	100	500	1	1	59901509	417	-46.40	0.80	12	0.05	-15.00	869.00	1037	20230622	-32.88	611	20231024	13.91	886	-21.44	20240313	669	4.04	20240307	1090	-36.15	20230622	642	8.41	20231024	0.16	N	184230	100	59 억		494702	N	N	0	N	00	N
110	20240411	120809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	694	-2	5	-0.29	19436897	28073	44.99	683	700	683	904	488	696	692.37	0.83	0	-1607	723	709	701	687	679	705	683	60	208	100	500	1	1	59901509	416	-46.27	0.80	12	0.05	-15.00	869.00	1037	20230622	-33.08	611	20231024	13.58	886	-21.67	20240313	669	3.74	20240307	1090	-36.33	20230622	642	8.10	20231024	0.16	N	184230	100	59 억		494702	N	N	0	N	00	N
111	20240411	110803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	2	2	0.29	16181360	23386	37.48	683	700	683	904	488	696	691.93	0.83	0	-484	723	709	701	687	679	705	683	60	208	100	500	1	1	59901509	418	-46.53	0.80	12	0.04	-15.00	869.00	1037	20230622	-32.69	611	20231024	14.24	886	-21.22	20240313	669	4.33	20240307	1090	-35.96	20230622	642	8.72	20231024	0.16	N	184230	100	59 억		494702	N	N	0	N	00	N
112	20240411	100809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	691	-5	5	-0.72	9083220	13141	21.06	683	700	683	904	488	696	691.21	0.83	0	-4052	723	709	701	687	679	705	683	60	208	100	500	1	1	59901509	414	-46.07	0.80	12	0.02	-15.00	869.00	1037	20230622	-33.37	611	20231024	13.09	886	-22.01	20240313	669	3.29	20240307	1090	-36.61	20230622	642	7.63	20231024	0.16	N	184230	100	59 억		494702	N	N	0	N	00	N
113	20240411	090807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	697	1	2	0.14	2555122	3692	5.92	683	698	683	904	488	696	692.07	0.83	0	-2369	723	709	701	687	679	705	683	60	208	100	500	1	1	59901509	418	-46.47	0.80	12	0.01	-15.00	869.00	1037	20230622	-32.79	611	20231024	14.08	886	-21.33	20240313	669	4.19	20240307	1090	-36.06	20230622	642	8.57	20231024	0.16	N	184230	100	59 억		494702	N	N	0	N	00	N
114	20240409	160753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	696	-14	5	-1.97	42916688	61403	53.58	710	715	693	923	497	710	698.93	0.84	0	-7953	736	723	707	694	678	729	700	60	213	100	510	1	1	59901509	417	-46.40	0.80	12	0.10	-15.00	869.00	1037	20230622	-32.88	611	20231024	13.91	886	-21.44	20240313	669	4.04	20240307	1090	-36.15	20230622	642	8.41	20231024	0.16	N	184230	100	59 억		502654	N	N	0	N	00	N
115	20240409	150759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	697	-13	5	-1.83	39492166	56482	49.29	710	715	693	923	497	710	699.20	0.84	0	-7332	736	723	707	694	678	729	700	60	213	100	510	1	1	59901509	418	-46.47	0.80	12	0.09	-15.00	869.00	1037	20230622	-32.79	611	20231024	14.08	886	-21.33	20240313	669	4.19	20240307	1090	-36.06	20230622	642	8.57	20231024	0.16	N	184230	100	59 억		502654	N	N	0	N	00	N
116	20240409	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	696	-14	5	-1.97	32014155	45740	39.91	710	715	693	923	497	710	699.92	0.84	0	-5515	736	723	707	694	678	729	700	60	213	100	510	1	1	59901509	417	-46.40	0.80	12	0.08	-15.00	869.00	1037	20230622	-32.88	611	20231024	13.91	886	-21.44	20240313	669	4.04	20240307	1090	-36.15	20230622	642	8.41	20231024	0.16	N	184230	100	59 억		502654	N	N	0	N	00	N
117	20240409	130757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	696	-14	5	-1.97	29842635	42620	37.19	710	715	693	923	497	710	700.20	0.84	0	-5515	736	723	707	694	678	729	700	60	213	100	510	1	1	59901509	417	-46.40	0.80	12	0.07	-15.00	869.00	1037	20230622	-32.88	611	20231024	13.91	886	-21.44	20240313	669	4.04	20240307	1090	-36.15	20230622	642	8.41	20231024	0.16	N	184230	100	59 억		502654	N	N	0	N	00	N
118	20240409	120759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	696	-14	5	-1.97	25453883	36331	31.70	710	715	693	923	497	710	700.61	0.84	0	-5368	736	723	707	694	678	729	700	60	213	100	510	1	1	59901509	417	-46.40	0.80	12	0.06	-15.00	869.00	1037	20230622	-32.88	611	20231024	13.91	886	-21.44	20240313	669	4.04	20240307	1090	-36.15	20230622	642	8.41	20231024	0.16	N	184230	100	59 억		502654	N	N	0	N	00	N
119	20240409	110758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	696	-14	5	-1.97	23054103	32885	28.70	710	715	693	923	497	710	701.05	0.84	0	-4863	736	723	707	694	678	729	700	60	213	100	510	1	1	59901509	417	-46.40	0.80	12	0.05	-15.00	869.00	1037	20230622	-32.88	611	20231024	13.91	886	-21.44	20240313	669	4.04	20240307	1090	-36.15	20230622	642	8.41	20231024	0.16	N	184230	100	59 억		502654	N	N	0	N	00	N
120	20240409	100752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	-7	5	-0.99	15928339	22681	19.79	710	715	693	923	497	710	702.28	0.84	0	-1087	736	723	707	694	678	729	700	60	213	100	510	1	1	59901509	421	-46.87	0.81	12	0.04	-15.00	869.00	1037	20230622	-32.21	611	20231024	15.06	886	-20.65	20240313	669	5.08	20240307	1090	-35.50	20230622	642	9.50	20231024	0.16	N	184230	100	59 억		502654	N	N	0	N	00	N
121	20240409	090808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	704	-6	5	-0.85	3103328	4385	3.83	710	715	704	923	497	710	707.71	0.84	0	-897	736	723	707	694	678	729	700	60	213	100	510	1	1	59901509	422	-46.93	0.81	12	0.01	-15.00	869.00	1037	20230622	-32.11	611	20231024	15.22	886	-20.54	20240313	669	5.23	20240307	1090	-35.41	20230622	642	9.66	20231024	0.16	N	184230	100	59 억		502654	N	N	0	N	00	N
122	20240408	160752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	1	2	0.14	80248311	114598	276.96	707	720	691	921	497	709	700.26	0.86	0	-5303	724	716	711	703	698	714	701	60	212	100	510	1	1	59901509	425	-47.33	0.82	12	0.19	-15.00	869.00	1067	20230403	-33.46	611	20231024	16.20	886	-19.86	20240313	669	6.13	20240307	1090	-34.86	20230622	642	10.59	20231024	0.16	N	184230	100	59 억		512163	N	N	0	N	00	N
123	20240408	150757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	-8	5	-1.13	75937090	108497	262.22	707	720	691	921	497	709	699.90	0.86	0	-4320	724	716	711	703	698	714	701	60	212	100	510	1	1	59901509	420	-46.73	0.81	12	0.18	-15.00	869.00	1067	20230403	-34.30	611	20231024	14.73	886	-20.88	20240313	669	4.78	20240307	1090	-35.69	20230622	642	9.19	20231024	0.16	N	184230	100	59 억		512163	N	N	0	N	00	N
124	20240408	140758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	692	-17	5	-2.40	67447402	96335	232.82	707	720	691	921	497	709	700.13	0.86	0	-2834	724	716	711	703	698	714	701	60	212	100	510	1	1	59901509	415	-46.13	0.80	12	0.16	-15.00	869.00	1067	20230403	-35.15	611	20231024	13.26	886	-21.90	20240313	669	3.44	20240307	1090	-36.51	20230622	642	7.79	20231024	0.16	N	184230	100	59 억		512163	N	N	0	N	00	N
125	20240408	130754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	702	-7	5	-0.99	45344719	64538	155.98	707	720	693	921	497	709	702.60	0.86	0	-2825	724	716	711	703	698	714	701	60	212	100	510	1	1	59901509	421	-46.80	0.81	12	0.11	-15.00	869.00	1067	20230403	-34.21	611	20231024	14.89	886	-20.77	20240313	669	4.93	20240307	1090	-35.60	20230622	642	9.35	20231024	0.16	N	184230	100	59 억		512163	N	N	0	N	00	N
126	20240408	120759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	-4	5	-0.56	18677209	26404	63.81	707	720	703	921	497	709	707.36	0.86	0	-6578	724	716	711	703	698	714	701	60	212	100	510	1	1	59901509	422	-47.00	0.81	12	0.04	-15.00	869.00	1067	20230403	-33.93	611	20231024	15.38	886	-20.43	20240313	669	5.38	20240307	1090	-35.32	20230622	642	9.81	20231024	0.16	N	184230	100	59 억		512163	N	N	0	N	00	N
127	20240408	110800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	706	-3	5	-0.42	11810240	16649	40.24	707	720	705	921	497	709	709.37	0.86	0	-6579	724	716	711	703	698	714	701	60	212	100	510	1	1	59901509	423	-47.07	0.81	12	0.03	-15.00	869.00	1067	20230403	-33.83	611	20231024	15.55	886	-20.32	20240313	669	5.53	20240307	1090	-35.23	20230622	642	9.97	20231024	0.16	N	184230	100	59 억		512163	N	N	0	N	00	N
128	20240408	100750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	711	2	2	0.28	7545830	10620	25.67	707	720	705	921	497	709	710.53	0.86	0	-4503	724	716	711	703	698	714	701	60	212	100	510	1	1	59901509	426	-47.40	0.82	12	0.02	-15.00	869.00	1067	20230403	-33.36	611	20231024	16.37	886	-19.75	20240313	669	6.28	20240307	1090	-34.77	20230622	642	10.75	20231024	0.16	N	184230	100	59 억		512163	N	N	0	N	00	N
129	20240408	090759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	715	6	2	0.85	1782116	2513	6.07	707	715	706	921	497	709	709.16	0.86	0	-1008	724	716	711	703	698	714	701	60	212	100	510	1	1	59901509	428	-47.67	0.82	12	0.00	-15.00	869.00	1067	20230403	-32.99	611	20231024	17.02	886	-19.30	20240313	669	6.88	20240307	1090	-34.40	20230622	642	11.37	20231024	0.16	N	184230	100	59 억		512163	N	N	0	N	00	N
130	20240405	160757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	709	-12	5	-1.66	29425103	41367	55.66	719	719	706	937	505	721	711.32	0.87	0	-11322	737	728	721	712	705	725	709	60	216	100	510	1	1	59901509	425	-47.27	0.82	12	0.07	-15.00	869.00	1067	20230403	-33.55	611	20231024	16.04	886	-19.98	20240313	669	5.98	20240307	1090	-34.95	20230622	642	10.44	20231024	0.16	N	184230	100	59 억		523485	N	N	0	N	00	N
131	20240405	150752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	711	-10	5	-1.39	27331002	38417	51.69	719	719	706	937	505	721	711.43	0.87	0	-8772	737	728	721	712	705	725	709	60	216	100	510	1	1	59901509	426	-47.40	0.82	12	0.06	-15.00	869.00	1067	20230403	-33.36	611	20231024	16.37	886	-19.75	20240313	669	6.28	20240307	1090	-34.77	20230622	642	10.75	20231024	0.16	N	184230	100	59 억		523485	N	N	0	N	00	N
132	20240405	140752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	-9	5	-1.25	24384524	34273	46.12	719	719	706	937	505	721	711.48	0.87	0	-9143	737	728	721	712	705	725	709	60	216	100	510	1	1	59901509	426	-47.47	0.82	12	0.06	-15.00	869.00	1067	20230403	-33.27	611	20231024	16.53	886	-19.64	20240313	669	6.43	20240307	1090	-34.68	20230622	642	10.90	20231024	0.16	N	184230	100	59 억		523485	N	N	0	N	00	N
133	20240405	130751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	715	-6	5	-0.83	24313324	34173	45.98	719	719	706	937	505	721	711.48	0.87	0	-9143	737	728	721	712	705	725	709	60	216	100	510	1	1	59901509	428	-47.67	0.82	12	0.06	-15.00	869.00	1067	20230403	-32.99	611	20231024	17.02	886	-19.30	20240313	669	6.88	20240307	1090	-34.40	20230622	642	11.37	20231024	0.16	N	184230	100	59 억		523485	N	N	0	N	00	N
134	20240405	120751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	-9	5	-1.25	22046946	30993	41.70	719	719	706	937	505	721	711.35	0.87	0	-8975	737	728	721	712	705	725	709	60	216	100	510	1	1	59901509	426	-47.47	0.82	12	0.05	-15.00	869.00	1067	20230403	-33.27	611	20231024	16.53	886	-19.64	20240313	669	6.43	20240307	1090	-34.68	20230622	642	10.90	20231024	0.16	N	184230	100	59 억		523485	N	N	0	N	00	N
135	20240405	110756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	-11	5	-1.53	15939322	22381	30.12	719	719	706	937	505	721	712.18	0.87	0	-8555	737	728	721	712	705	725	709	60	216	100	510	1	1	59901509	425	-47.33	0.82	12	0.04	-15.00	869.00	1067	20230403	-33.46	611	20231024	16.20	886	-19.86	20240313	669	6.13	20240307	1090	-34.86	20230622	642	10.59	20231024	0.16	N	184230	100	59 억		523485	N	N	0	N	00	N
136	20240405	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	716	-5	5	-0.69	10171837	14269	19.20	719	719	706	937	505	721	712.86	0.87	0	-2184	737	728	721	712	705	725	709	60	216	100	510	1	1	59901509	429	-47.73	0.82	12	0.02	-15.00	869.00	1067	20230403	-32.90	611	20231024	17.18	886	-19.19	20240313	669	7.03	20240307	1090	-34.31	20230622	642	11.53	20231024	0.16	N	184230	100	59 억		523485	N	N	0	N	00	N
137	20240405	090743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	709	-12	5	-1.66	4002067	5629	7.57	719	719	709	937	505	721	710.97	0.87	0	-1774	737	728	721	712	705	725	709	60	216	100	510	1	1	59901509	425	-47.27	0.82	12	0.01	-15.00	869.00	1067	20230403	-33.55	611	20231024	16.04	886	-19.98	20240313	669	5.98	20240307	1090	-34.95	20230622	642	10.44	20231024	0.16	N	184230	100	59 억		523485	N	N	0	N	00	N
138	20240404	160741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	-5	5	-0.69	53391803	74318	116.63	723	730	714	943	509	726	718.41	0.89	0	-11739	741	733	724	716	707	729	712	60	217	100	520	1	1	59901509	432	-48.07	0.83	12	0.12	-15.00	869.00	1067	20230403	-32.43	611	20231024	18.00	886	-18.62	20240313	669	7.77	20240307	1090	-33.85	20230622	642	12.31	20231024	0.16	N	184230	100	59 억		535224	N	N	0	N	00	N
139	20240404	150738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	714	-12	5	-1.65	47977770	66768	104.79	723	730	714	943	509	726	718.57	0.89	0	-8661	741	733	724	716	707	729	712	60	217	100	520	1	1	59901509	428	-47.60	0.82	12	0.11	-15.00	869.00	1067	20230403	-33.08	611	20231024	16.86	886	-19.41	20240313	669	6.73	20240307	1090	-34.50	20230622	642	11.21	20231024	0.16	N	184230	100	59 억		535224	N	N	0	N	00	N
140	20240404	140743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	-6	5	-0.83	36888894	51313	80.53	723	730	715	943	509	726	718.90	0.89	0	-2019	741	733	724	716	707	729	712	60	217	100	520	1	1	59901509	431	-48.00	0.83	12	0.09	-15.00	869.00	1067	20230403	-32.52	611	20231024	17.84	886	-18.74	20240313	669	7.62	20240307	1090	-33.94	20230622	642	12.15	20231024	0.16	N	184230	100	59 억		535224	N	N	0	N	00	N
141	20240404	130733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	716	-10	5	-1.38	33124301	46074	72.31	723	730	715	943	509	726	718.94	0.89	0	-2019	741	733	724	716	707	729	712	60	217	100	520	1	1	59901509	429	-47.73	0.82	12	0.08	-15.00	869.00	1067	20230403	-32.90	611	20231024	17.18	886	-19.19	20240313	669	7.03	20240307	1090	-34.31	20230622	642	11.53	20231024	0.16	N	184230	100	59 억		535224	N	N	0	N	00	N
142	20240404	120740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	716	-10	5	-1.38	30346481	42192	66.22	723	730	716	943	509	726	719.25	0.89	0	-1712	741	733	724	716	707	729	712	60	217	100	520	1	1	59901509	429	-47.73	0.82	12	0.07	-15.00	869.00	1067	20230403	-32.90	611	20231024	17.18	886	-19.19	20240313	669	7.03	20240307	1090	-34.31	20230622	642	11.53	20231024	0.16	N	184230	100	59 억		535224	N	N	0	N	00	N
143	20240404	110741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	-8	5	-1.10	19082871	26493	41.58	723	730	716	943	509	726	720.30	0.89	0	543	741	733	724	716	707	729	712	60	217	100	520	1	1	59901509	430	-47.87	0.83	12	0.04	-15.00	869.00	1067	20230403	-32.71	611	20231024	17.51	886	-18.96	20240313	669	7.32	20240307	1090	-34.13	20230622	642	11.84	20231024	0.16	N	184230	100	59 억		535224	N	N	0	N	00	N
144	20240404	100740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	722	-4	5	-0.55	13018122	18055	28.34	723	730	716	943	509	726	721.03	0.89	0	2598	741	733	724	716	707	729	712	60	217	100	520	1	1	59901509	432	-48.13	0.83	12	0.03	-15.00	869.00	1067	20230403	-32.33	611	20231024	18.17	886	-18.51	20240313	669	7.92	20240307	1090	-33.76	20230622	642	12.46	20231024	0.16	N	184230	100	59 억		535224	N	N	0	N	00	N
145	20240404	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	723	-3	5	-0.41	731798	1013	1.59	723	723	721	943	509	726	722.41	0.89	0	-396	741	733	724	716	707	729	712	60	217	100	520	1	1	59901509	433	-48.20	0.83	12	0.00	-15.00	869.00	1067	20230403	-32.24	611	20231024	18.33	886	-18.40	20240313	669	8.07	20240307	1090	-33.67	20230622	642	12.62	20231024	0.16	N	184230	100	59 억		535224	N	N	0	N	00	N
146	20240403	160739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	726	-6	5	-0.82	45818091	63697	47.63	732	732	715	951	513	732	719.31	0.91	0	-8674	749	740	727	718	705	745	723	60	219	100	520	1	1	59901509	435	-48.40	0.84	12	0.11	-15.00	869.00	1067	20230403	-31.96	611	20231024	18.82	886	-18.06	20240313	669	8.52	20240307	1121	-35.24	20230403	642	13.08	20231024	0.16	N	184230	100	59 억		543748	N	N	0	N	00	N
147	20240403	150738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	716	-16	5	-2.19	42372803	58945	44.07	732	732	715	951	513	732	718.85	0.91	0	-6656	749	740	727	718	705	745	723	60	219	100	520	1	1	59901509	429	-47.73	0.82	12	0.10	-15.00	869.00	1067	20230403	-32.90	611	20231024	17.18	886	-19.19	20240313	669	7.03	20240307	1121	-36.13	20230403	642	11.53	20231024	0.16	N	184230	100	59 억		543748	N	N	0	N	00	N
148	20240403	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-15	5	-2.05	40400452	56193	42.02	732	732	715	951	513	732	718.96	0.91	0	-6753	749	740	727	718	705	745	723	60	219	100	520	1	1	59901509	429	-47.80	0.83	12	0.09	-15.00	869.00	1067	20230403	-32.80	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1121	-36.04	20230403	642	11.68	20231024	0.16	N	184230	100	59 억		543748	N	N	0	N	00	N
149	20240403	130731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	-14	5	-1.91	37794082	52564	39.30	732	732	715	951	513	732	719.01	0.91	0	-6753	749	740	727	718	705	745	723	60	219	100	520	1	1	59901509	430	-47.87	0.83	12	0.09	-15.00	869.00	1067	20230403	-32.71	611	20231024	17.51	886	-18.96	20240313	669	7.32	20240307	1121	-35.95	20230403	642	11.84	20231024	0.16	N	184230	100	59 억		543748	N	N	0	N	00	N
150	20240403	120731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	724	-8	5	-1.09	28490200	39607	29.61	732	732	715	951	513	732	719.32	0.91	0	-6252	749	740	727	718	705	745	723	60	219	100	520	1	1	59901509	434	-48.27	0.83	12	0.07	-15.00	869.00	1067	20230403	-32.15	611	20231024	18.49	886	-18.28	20240313	669	8.22	20240307	1121	-35.41	20230403	642	12.77	20231024	0.16	N	184230	100	59 억		543748	N	N	0	N	00	N
151	20240403	110735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-15	5	-2.05	16690025	23169	17.32	732	732	716	951	513	732	720.36	0.91	0	-4234	749	740	727	718	705	745	723	60	219	100	520	1	1	59901509	429	-47.80	0.83	12	0.04	-15.00	869.00	1067	20230403	-32.80	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1121	-36.04	20230403	642	11.68	20231024	0.16	N	184230	100	59 억		543748	N	N	0	N	00	N
152	20240403	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-15	5	-2.05	12260073	16993	12.71	732	732	716	951	513	732	721.48	0.91	0	-2116	749	740	727	718	705	745	723	60	219	100	520	1	1	59901509	429	-47.80	0.83	12	0.03	-15.00	869.00	1067	20230403	-32.80	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1121	-36.04	20230403	642	11.68	20231024	0.16	N	184230	100	59 억		543748	N	N	0	N	00	N
153	20240403	090735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	731	-1	5	-0.14	1742080	2387	1.78	732	732	721	951	513	732	729.82	0.91	0	-1439	749	740	727	718	705	745	723	60	219	100	520	1	1	59901509	438	-48.73	0.84	12	0.00	-15.00	869.00	1067	20230403	-31.49	611	20231024	19.64	886	-17.49	20240313	669	9.27	20240307	1121	-34.79	20230403	642	13.86	20231024	0.16	N	184230	100	59 억		543748	N	N	0	N	00	N
154	20240402	160723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	732	-4	5	-0.54	96519435	133740	47.24	729	736	714	956	516	736	721.69	0.92	0	-6291	762	748	723	709	684	756	717	60	220	100	520	1	1	59901509	438	-48.80	0.84	12	0.22	-15.00	869.00	1067	20230403	-31.40	611	20231024	19.80	886	-17.38	20240313	669	9.42	20240307	1121	-34.70	20230403	642	14.02	20231024	0.17	N	184230	100	59 억		552822	N	N	0	N	00	N
155	20240402	150730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	724	-12	5	-1.63	88300014	122483	43.26	729	736	714	956	516	736	720.92	0.92	0	-3236	762	748	723	709	684	756	717	60	220	100	520	1	1	59901509	434	-48.27	0.83	12	0.20	-15.00	869.00	1067	20230403	-32.15	611	20231024	18.49	886	-18.28	20240313	669	8.22	20240307	1121	-35.41	20230403	642	12.77	20231024	0.17	N	184230	100	59 억		552822	N	N	0	N	00	N
156	20240402	140734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	-16	5	-2.17	85427141	118501	41.86	729	736	714	956	516	736	720.90	0.92	0	-2544	762	748	723	709	684	756	717	60	220	100	520	1	1	59901509	431	-48.00	0.83	12	0.20	-15.00	869.00	1067	20230403	-32.52	611	20231024	17.84	886	-18.74	20240313	669	7.62	20240307	1121	-35.77	20230403	642	12.15	20231024	0.17	N	184230	100	59 억		552822	N	N	0	N	00	N
157	20240402	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-19	5	-2.58	78998032	109542	38.69	729	736	714	956	516	736	721.17	0.92	0	-1565	762	748	723	709	684	756	717	60	220	100	520	1	1	59901509	429	-47.80	0.83	12	0.18	-15.00	869.00	1067	20230403	-32.80	611	20231024	17.35	886	-19.07	20240313	669	7.17	20240307	1121	-36.04	20230403	642	11.68	20231024	0.17	N	184230	100	59 억		552822	N	N	0	N	00	N
158	20240402	120719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	715	-21	5	-2.85	69184945	95835	33.85	729	736	714	956	516	736	721.92	0.92	0	-768	762	748	723	709	684	756	717	60	220	100	520	1	1	59901509	428	-47.67	0.82	12	0.16	-15.00	869.00	1067	20230403	-32.99	611	20231024	17.02	886	-19.30	20240313	669	6.88	20240307	1121	-36.22	20230403	642	11.37	20231024	0.17	N	184230	100	59 억		552822	N	N	0	N	00	N
159	20240402	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	719	-17	5	-2.31	63938504	88509	31.26	729	736	714	956	516	736	722.40	0.92	0	-768	762	748	723	709	684	756	717	60	220	100	520	1	1	59901509	431	-47.93	0.83	12	0.15	-15.00	869.00	1067	20230403	-32.61	611	20231024	17.68	886	-18.85	20240313	669	7.47	20240307	1121	-35.86	20230403	642	11.99	20231024	0.17	N	184230	100	59 억		552822	N	N	0	N	00	N
160	20240402	100724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	722	-14	5	-1.90	43946769	60645	21.42	729	736	718	956	516	736	724.66	0.92	0	-163	762	748	723	709	684	756	717	60	220	100	520	1	1	59901509	432	-48.13	0.83	12	0.10	-15.00	869.00	1067	20230403	-32.33	611	20231024	18.17	886	-18.51	20240313	669	7.92	20240307	1121	-35.59	20230403	642	12.46	20231024	0.17	N	184230	100	59 억		552822	N	N	0	N	00	N
161	20240402	090724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	727	-9	5	-1.22	5402938	7422	2.62	729	729	725	956	516	736	727.96	0.92	0	-931	762	748	723	709	684	756	717	60	220	100	520	1	1	59901509	435	-48.47	0.84	12	0.01	-15.00	869.00	1067	20230403	-31.87	611	20231024	18.99	886	-17.95	20240313	669	8.67	20240307	1121	-35.15	20230403	642	13.24	20231024	0.17	N	184230	100	59 억		552822	N	N	0	N	00	N
162	20240401	160722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	736	24	2	3.37	197895441	274053	96.80	713	737	698	925	499	712	722.11	0.87	0	45965	758	735	705	682	652	746	693	60	213	100	510	1	1	59901509	441	-46.00	0.81	12	0.46	-16.00	912.00	1067	20230403	-31.02	611	20231024	20.46	886	-16.93	20240313	669	10.01	20240307	1121	-34.34	20230403	642	14.64	20231024	0.19	N	184230	100	59 억		521725	N	N	0	N	00	N
163	20240401	150723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	731	19	2	2.67	190140888	263501	93.07	713	737	698	925	499	712	721.59	0.87	0	45546	758	735	705	682	652	746	693	60	213	100	510	1	1	59901509	438	-45.69	0.80	12	0.44	-16.00	912.00	1067	20230403	-31.49	611	20231024	19.64	886	-17.49	20240313	669	9.27	20240307	1121	-34.79	20230403	642	13.86	20231024	0.19	N	184230	100	59 억		521725	N	N	0	N	00	N
164	20240401	140718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	736	24	2	3.37	168182841	233520	82.48	713	736	698	925	499	712	720.21	0.87	0	40192	758	735	705	682	652	746	693	60	213	100	510	1	1	59901509	441	-46.00	0.81	12	0.39	-16.00	912.00	1067	20230403	-31.02	611	20231024	20.46	886	-16.93	20240313	669	10.01	20240307	1121	-34.34	20230403	642	14.64	20231024	0.19	N	184230	100	59 억		521725	N	N	0	N	00	N
165	20240401	130716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	727	15	2	2.11	141218762	196563	69.43	713	729	698	925	499	712	718.44	0.87	0	34326	758	735	705	682	652	746	693	60	213	100	510	1	1	59901509	435	-45.44	0.80	12	0.33	-16.00	912.00	1067	20230403	-31.87	611	20231024	18.99	886	-17.95	20240313	669	8.67	20240307	1121	-35.15	20230403	642	13.24	20231024	0.19	N	184230	100	59 억		521725	N	N	0	N	00	N
166	20240401	120722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	727	15	2	2.11	116474029	162451	57.38	713	729	698	925	499	712	716.98	0.87	0	28012	758	735	705	682	652	746	693	60	213	100	510	1	1	59901509	435	-45.44	0.80	12	0.27	-16.00	912.00	1067	20230403	-31.87	611	20231024	18.99	886	-17.95	20240313	669	8.67	20240307	1121	-35.15	20230403	642	13.24	20231024	0.19	N	184230	100	59 억		521725	N	N	0	N	00	N
167	20240401	110721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	725	13	2	1.83	93749445	131105	46.31	713	729	698	925	499	712	715.07	0.87	0	24915	758	735	705	682	652	746	693	60	213	100	510	1	1	59901509	434	-45.31	0.79	12	0.22	-16.00	912.00	1067	20230403	-32.05	611	20231024	18.66	886	-18.17	20240313	669	8.37	20240307	1121	-35.33	20230403	642	12.93	20231024	0.19	N	184230	100	59 억		521725	N	N	0	N	00	N
168	20240401	100718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	715	3	2	0.42	51775586	72696	25.68	713	715	698	925	499	712	712.22	0.87	0	1289	758	735	705	682	652	746	693	60	213	100	510	1	1	59901509	428	-44.69	0.78	12	0.12	-16.00	912.00	1067	20230403	-32.99	611	20231024	17.02	886	-19.30	20240313	669	6.88	20240307	1121	-36.22	20230403	642	11.37	20231024	0.19	N	184230	100	59 억		521725	N	N	0	N	00	N
169	20240401	090718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	713	1	2	0.14	7904805	11113	3.93	713	713	710	925	499	712	711.31	0.87	0	-6242	758	735	705	682	652	746	693	60	213	100	510	1	1	59901509	427	-44.56	0.78	12	0.02	-16.00	912.00	1067	20230403	-33.18	611	20231024	16.69	886	-19.53	20240313	669	6.58	20240307	1121	-36.40	20230403	642	11.06	20231024	0.19	N	184230	100	59 억		521725	N	N	0	N	00	N