KissMeData/279600/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	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	410	2	3.42	139536830	11444	64.96	12150	12600	11970	15570	8390	11980	12191.24	1.01	0	1693	12206	12092	12036	11922	11866	12065	11895	23	3590	500	7420	10	1	4684781	580	-10.63	5.42	12	0.24	-1166.00	2287.00	22400	20240111	-44.69	10000	20230810	23.90	22400	-44.69	20240111	11110	11.52	20240312	22400	-44.69	20240111	10000	23.90	20230810	0.48	N	279600	500	23 억		47148	N	N	0	N	00	N
3	20240430	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	400	2	3.34	136144070	11170	63.41	12150	12600	11970	15570	8390	11980	12188.37	1.01	0	1706	12206	12092	12036	11922	11866	12065	11895	23	3590	500	7420	10	1	4684781	580	-10.62	5.41	12	0.24	-1166.00	2287.00	22400	20240111	-44.73	10000	20230810	23.80	22400	-44.73	20240111	11110	11.43	20240312	22400	-44.73	20240111	10000	23.80	20230810	0.48	N	279600	500	23 억		47148	N	N	0	N	00	N
4	20240430	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12350	370	2	3.09	133411270	10949	62.15	12150	12600	11970	15570	8390	11980	12184.79	1.01	0	1529	12206	12092	12036	11922	11866	12065	11895	23	3590	500	7420	10	1	4684781	579	-10.59	5.40	12	0.23	-1166.00	2287.00	22400	20240111	-44.87	10000	20230810	23.50	22400	-44.87	20240111	11110	11.16	20240312	22400	-44.87	20240111	10000	23.50	20230810	0.48	N	279600	500	23 억		47148	N	N	0	N	00	N
5	20240430	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	230	2	1.92	103812300	8548	48.52	12150	12600	11970	15570	8390	11980	12144.63	1.01	0	1135	12206	12092	12036	11922	11866	12065	11895	23	3590	500	7420	10	1	4684781	572	-10.47	5.34	12	0.18	-1166.00	2287.00	22400	20240111	-45.49	10000	20230810	22.10	22400	-45.49	20240111	11110	9.90	20240312	22400	-45.49	20240111	10000	22.10	20230810	0.48	N	279600	500	23 억		47148	N	N	0	N	00	N
6	20240430	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	220	2	1.84	103189950	8497	48.23	12150	12600	11970	15570	8390	11980	12144.28	1.01	0	1152	12206	12092	12036	11922	11866	12065	11895	23	3590	500	7420	10	1	4684781	572	-10.46	5.33	12	0.18	-1166.00	2287.00	22400	20240111	-45.54	10000	20230810	22.00	22400	-45.54	20240111	11110	9.81	20240312	22400	-45.54	20240111	10000	22.00	20230810	0.48	N	279600	500	23 억		47148	N	N	0	N	00	N
7	20240430	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	170	2	1.42	98804240	8138	46.20	12150	12600	11970	15570	8390	11980	12141.10	1.01	0	1152	12206	12092	12036	11922	11866	12065	11895	23	3590	500	7420	10	1	4684781	569	-10.42	5.31	12	0.17	-1166.00	2287.00	22400	20240111	-45.76	10000	20230810	21.50	22400	-45.76	20240111	11110	9.36	20240312	22400	-45.76	20240111	10000	21.50	20230810	0.48	N	279600	500	23 억		47148	N	N	0	N	00	N
8	20240430	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	270	2	2.25	86142600	7096	40.28	12150	12600	11970	15570	8390	11980	12139.60	1.01	0	1394	12206	12092	12036	11922	11866	12065	11895	23	3590	500	7420	10	1	4684781	574	-10.51	5.36	12	0.15	-1166.00	2287.00	22400	20240111	-45.31	10000	20230810	22.50	22400	-45.31	20240111	11110	10.26	20240312	22400	-45.31	20240111	10000	22.50	20230810	0.48	N	279600	500	23 억		47148	N	N	0	N	00	N
9	20240430	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12050	70	2	0.58	40548570	3383	19.20	12150	12150	11970	15570	8390	11980	11985.98	1.01	0	-1106	12206	12092	12036	11922	11866	12065	11895	23	3590	500	7420	10	1	4684781	565	-10.33	5.27	12	0.07	-1166.00	2287.00	22400	20240111	-46.21	10000	20230810	20.50	22400	-46.21	20240111	11110	8.46	20240312	22400	-46.21	20240111	10000	20.50	20230810	0.48	N	279600	500	23 억		47148	N	N	0	N	00	N
10	20240429	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	0	3	0.00	211313170	17616	56.44	11980	12150	11980	15570	8390	11980	11995.53	0.96	0	2189	12386	12182	11916	11712	11446	12285	11815	23	3590	500	7420	10	1	4684781	561	-10.27	5.24	12	0.38	-1166.00	2287.00	22400	20240111	-46.52	10000	20230810	19.80	22400	-46.52	20240111	11110	7.83	20240312	22400	-46.52	20240111	10000	19.80	20230810	0.48	N	279600	500	23 억		45096	N	N	0	N	00	N
11	20240429	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	10	2	0.08	132830500	11071	35.47	11980	12150	11980	15570	8390	11980	11998.06	0.96	0	642	12386	12182	11916	11712	11446	12285	11815	23	3590	500	7420	10	1	4684781	562	-10.28	5.24	12	0.24	-1166.00	2287.00	22400	20240111	-46.47	10000	20230810	19.90	22400	-46.47	20240111	11110	7.92	20240312	22400	-46.47	20240111	10000	19.90	20230810	0.48	N	279600	500	23 억		45096	N	N	0	N	00	N
12	20240429	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	60	2	0.50	66647840	5551	17.79	11980	12150	11980	15570	8390	11980	12006.46	0.96	0	-118	12386	12182	11916	11712	11446	12285	11815	23	3590	500	7420	10	1	4684781	564	-10.33	5.26	12	0.12	-1166.00	2287.00	22400	20240111	-46.25	10000	20230810	20.40	22400	-46.25	20240111	11110	8.37	20240312	22400	-46.25	20240111	10000	20.40	20230810	0.48	N	279600	500	23 억		45096	N	N	0	N	00	N
13	20240429	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	50	2	0.42	37128590	3089	9.90	11980	12150	11980	15570	8390	11980	12019.61	0.96	0	222	12386	12182	11916	11712	11446	12285	11815	23	3590	500	7420	10	1	4684781	564	-10.32	5.26	12	0.07	-1166.00	2287.00	22400	20240111	-46.29	10000	20230810	20.30	22400	-46.29	20240111	11110	8.28	20240312	22400	-46.29	20240111	10000	20.30	20230810	0.48	N	279600	500	23 억		45096	N	N	0	N	00	N
14	20240429	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	50	2	0.42	36912020	3071	9.84	11980	12150	11980	15570	8390	11980	12019.54	0.96	0	224	12386	12182	11916	11712	11446	12285	11815	23	3590	500	7420	10	1	4684781	564	-10.32	5.26	12	0.07	-1166.00	2287.00	22400	20240111	-46.29	10000	20230810	20.30	22400	-46.29	20240111	11110	8.28	20240312	22400	-46.29	20240111	10000	20.30	20230810	0.48	N	279600	500	23 억		45096	N	N	0	N	00	N
15	20240429	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	20	2	0.17	26846750	2235	7.16	11980	12150	11980	15570	8390	11980	12011.97	0.96	0	228	12386	12182	11916	11712	11446	12285	11815	23	3590	500	7420	10	1	4684781	562	-10.29	5.25	12	0.05	-1166.00	2287.00	22400	20240111	-46.43	10000	20230810	20.00	22400	-46.43	20240111	11110	8.01	20240312	22400	-46.43	20240111	10000	20.00	20230810	0.48	N	279600	500	23 억		45096	N	N	0	N	00	N
16	20240429	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	20	2	0.17	23603810	1965	6.30	11980	12150	11980	15570	8390	11980	12012.12	0.96	0	29	12386	12182	11916	11712	11446	12285	11815	23	3590	500	7420	10	1	4684781	562	-10.29	5.25	12	0.04	-1166.00	2287.00	22400	20240111	-46.43	10000	20230810	20.00	22400	-46.43	20240111	11110	8.01	20240312	22400	-46.43	20240111	10000	20.00	20230810	0.48	N	279600	500	23 억		45096	N	N	0	N	00	N
17	20240429	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	0	3	0.00	2623620	219	0.70	11980	11980	11980	15570	8390	11980	11980.00	0.96	0	79	12386	12182	11916	11712	11446	12285	11815	23	3590	500	7420	10	1	4684781	561	-10.27	5.24	12	0.00	-1166.00	2287.00	22400	20240111	-46.52	10000	20230810	19.80	22400	-46.52	20240111	11110	7.83	20240312	22400	-46.52	20240111	10000	19.80	20230810	0.48	N	279600	500	23 억		45096	N	N	0	N	00	N
18	20240426	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	110	2	0.93	371397750	31210	126.77	11900	12120	11650	15430	8310	11870	11899.96	0.96	0	140	12416	12142	11916	11642	11416	12030	11530	23	3560	500	7350	10	1	4684781	561	-10.27	5.24	12	0.67	-1166.00	2287.00	22400	20240111	-46.52	10000	20230810	19.80	22400	-46.52	20240111	11110	7.83	20240312	22400	-46.52	20240111	10000	19.80	20230810	0.48	N	279600	500	23 억		44907	N	N	0	N	00	N
19	20240426	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	170	2	1.43	344923000	29001	117.80	11900	12120	11650	15430	8310	11870	11893.49	0.96	0	622	12416	12142	11916	11642	11416	12030	11530	23	3560	500	7350	10	1	4684781	564	-10.33	5.26	12	0.62	-1166.00	2287.00	22400	20240111	-46.25	10000	20230810	20.40	22400	-46.25	20240111	11110	8.37	20240312	22400	-46.25	20240111	10000	20.40	20230810	0.48	N	279600	500	23 억		44907	N	N	0	N	00	N
20	20240426	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12050	180	2	1.52	296660540	24979	101.46	11900	12120	11650	15430	8310	11870	11876.40	0.96	0	726	12416	12142	11916	11642	11416	12030	11530	23	3560	500	7350	10	1	4684781	565	-10.33	5.27	12	0.53	-1166.00	2287.00	22400	20240111	-46.21	10000	20230810	20.50	22400	-46.21	20240111	11110	8.46	20240312	22400	-46.21	20240111	10000	20.50	20230810	0.48	N	279600	500	23 억		44907	N	N	0	N	00	N
21	20240426	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	230	2	1.94	296130720	24935	101.28	11900	12120	11650	15430	8310	11870	11876.11	0.96	0	699	12416	12142	11916	11642	11416	12030	11530	23	3560	500	7350	10	1	4684781	567	-10.38	5.29	12	0.53	-1166.00	2287.00	22400	20240111	-45.98	10000	20230810	21.00	22400	-45.98	20240111	11110	8.91	20240312	22400	-45.98	20240111	10000	21.00	20230810	0.48	N	279600	500	23 억		44907	N	N	0	N	00	N
22	20240426	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	130	2	1.10	242352580	20454	83.08	11900	12120	11650	15430	8310	11870	11848.66	0.96	0	-1749	12416	12142	11916	11642	11416	12030	11530	23	3560	500	7350	10	1	4684781	562	-10.29	5.25	12	0.44	-1166.00	2287.00	22400	20240111	-46.43	10000	20230810	20.00	22400	-46.43	20240111	11110	8.01	20240312	22400	-46.43	20240111	10000	20.00	20230810	0.48	N	279600	500	23 억		44907	N	N	0	N	00	N
23	20240426	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	120	2	1.01	234553580	19804	80.44	11900	12120	11650	15430	8310	11870	11843.75	0.96	0	-1749	12416	12142	11916	11642	11416	12030	11530	23	3560	500	7350	10	1	4684781	562	-10.28	5.24	12	0.42	-1166.00	2287.00	22400	20240111	-46.47	10000	20230810	19.90	22400	-46.47	20240111	11110	7.92	20240312	22400	-46.47	20240111	10000	19.90	20230810	0.48	N	279600	500	23 억		44907	N	N	0	N	00	N
24	20240426	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11830	-40	5	-0.34	55167500	4601	18.69	11900	12120	11720	15430	8310	11870	11990.33	0.96	0	-3015	12416	12142	11916	11642	11416	12030	11530	23	3560	500	7350	10	1	4684781	554	-10.15	5.17	12	0.10	-1166.00	2287.00	22400	20240111	-47.19	10000	20230810	18.30	22400	-47.19	20240111	11110	6.48	20240312	22400	-47.19	20240111	10000	18.30	20230810	0.48	N	279600	500	23 억		44907	N	N	0	N	00	N
25	20240426	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	130	2	1.10	7436750	620	2.52	11900	12120	11900	15430	8310	11870	11994.76	0.96	0	95	12416	12142	11916	11642	11416	12030	11530	23	3560	500	7350	10	1	4684781	562	-10.29	5.25	12	0.01	-1166.00	2287.00	22400	20240111	-46.43	10000	20230810	20.00	22400	-46.43	20240111	11110	8.01	20240312	22400	-46.43	20240111	10000	20.00	20230810	0.48	N	279600	500	23 억		44907	N	N	0	N	00	N
26	20240425	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11870	-320	5	-2.63	290877220	24619	508.55	12190	12190	11690	15840	8540	12190	11815.14	0.97	0	-145	12616	12402	12266	12052	11916	12335	11985	23	3650	500	7550	10	1	4684781	556	-10.18	5.19	12	0.53	-1166.00	2287.00	22400	20240111	-47.01	10000	20230810	18.70	22400	-47.01	20240111	11110	6.84	20240312	22400	-47.01	20240111	10000	18.70	20230810	0.48	N	279600	500	23 억		45261	N	N	0	N	00	N
27	20240425	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-490	5	-4.02	227972190	19299	398.66	12190	12190	11700	15840	8540	12190	11812.64	0.97	0	116	12616	12402	12266	12052	11916	12335	11985	23	3650	500	7550	10	1	4684781	548	-10.03	5.12	12	0.41	-1166.00	2287.00	22400	20240111	-47.77	10000	20230810	17.00	22400	-47.77	20240111	11110	5.31	20240312	22400	-47.77	20240111	10000	17.00	20230810	0.48	N	279600	500	23 억		45261	N	N	0	N	00	N
28	20240425	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	-400	5	-3.28	203705660	17226	355.84	12190	12190	11700	15840	8540	12190	11825.48	0.97	0	-213	12616	12402	12266	12052	11916	12335	11985	23	3650	500	7550	10	1	4684781	552	-10.11	5.16	12	0.37	-1166.00	2287.00	22400	20240111	-47.37	10000	20230810	17.90	22400	-47.37	20240111	11110	6.12	20240312	22400	-47.37	20240111	10000	17.90	20230810	0.48	N	279600	500	23 억		45261	N	N	0	N	00	N
29	20240425	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-390	5	-3.20	155047760	13091	270.42	12190	12190	11700	15840	8540	12190	11843.84	0.97	0	-466	12616	12402	12266	12052	11916	12335	11985	23	3650	500	7550	10	1	4684781	553	-10.12	5.16	12	0.28	-1166.00	2287.00	22400	20240111	-47.32	10000	20230810	18.00	22400	-47.32	20240111	11110	6.21	20240312	22400	-47.32	20240111	10000	18.00	20230810	0.48	N	279600	500	23 억		45261	N	N	0	N	00	N
30	20240425	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	-410	5	-3.36	153149580	12930	267.09	12190	12190	11700	15840	8540	12190	11844.52	0.97	0	-466	12616	12402	12266	12052	11916	12335	11985	23	3650	500	7550	10	1	4684781	552	-10.10	5.15	12	0.28	-1166.00	2287.00	22400	20240111	-47.41	10000	20230810	17.80	22400	-47.41	20240111	11110	6.03	20240312	22400	-47.41	20240111	10000	17.80	20230810	0.48	N	279600	500	23 억		45261	N	N	0	N	00	N
31	20240425	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	-410	5	-3.36	130963770	11038	228.01	12190	12190	11700	15840	8540	12190	11864.81	0.97	0	-410	12616	12402	12266	12052	11916	12335	11985	23	3650	500	7550	10	1	4684781	552	-10.10	5.15	12	0.24	-1166.00	2287.00	22400	20240111	-47.41	10000	20230810	17.80	22400	-47.41	20240111	11110	6.03	20240312	22400	-47.41	20240111	10000	17.80	20230810	0.48	N	279600	500	23 억		45261	N	N	0	N	00	N
32	20240425	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	-240	5	-1.97	55311800	4601	95.04	12190	12190	11950	15840	8540	12190	12021.69	0.97	0	-140	12616	12402	12266	12052	11916	12335	11985	23	3650	500	7550	10	1	4684781	560	-10.25	5.23	12	0.10	-1166.00	2287.00	22400	20240111	-46.65	10000	20230810	19.50	22400	-46.65	20240111	11110	7.56	20240312	22400	-46.65	20240111	10000	19.50	20230810	0.48	N	279600	500	23 억		45261	N	N	0	N	00	N
33	20240425	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	-130	5	-1.07	8996390	745	15.39	12190	12190	12060	15840	8540	12190	12075.69	0.97	0	-61	12616	12402	12266	12052	11916	12335	11985	23	3650	500	7550	10	1	4684781	565	-10.34	5.27	12	0.02	-1166.00	2287.00	22400	20240111	-46.16	10000	20230810	20.60	22400	-46.16	20240111	11110	8.55	20240312	22400	-46.16	20240111	10000	20.60	20230810	0.48	N	279600	500	23 억		45261	N	N	0	N	00	N
34	20240424	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	-60	5	-0.49	58867540	4821	72.37	12480	12480	12130	15920	8580	12250	12210.65	0.94	0	656	12543	12396	12263	12116	11983	12330	12050	23	3670	500	7590	10	1	4684781	571	-10.45	5.33	12	0.10	-1166.00	2287.00	22400	20240111	-45.58	10000	20230810	21.90	22400	-45.58	20240111	11110	9.72	20240312	22400	-45.58	20240111	10000	21.90	20230810	0.47	N	279600	500	23 억		44139	N	N	0	N	00	N
35	20240424	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	150	2	1.22	56173850	4601	69.06	12480	12480	12130	15920	8580	12250	12209.05	0.94	0	817	12543	12396	12263	12116	11983	12330	12050	23	3670	500	7590	10	1	4684781	581	-10.63	5.42	12	0.10	-1166.00	2287.00	22400	20240111	-44.64	10000	20230810	24.00	22400	-44.64	20240111	11110	11.61	20240312	22400	-44.64	20240111	10000	24.00	20230810	0.47	N	279600	500	23 억		44139	N	N	0	N	00	N
36	20240424	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	50	2	0.41	51285270	4204	63.10	12480	12480	12130	15920	8580	12250	12199.16	0.94	0	814	12543	12396	12263	12116	11983	12330	12050	23	3670	500	7590	10	1	4684781	576	-10.55	5.38	12	0.09	-1166.00	2287.00	22400	20240111	-45.09	10000	20230810	23.00	22400	-45.09	20240111	11110	10.71	20240312	22400	-45.09	20240111	10000	23.00	20230810	0.47	N	279600	500	23 억		44139	N	N	0	N	00	N
37	20240424	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	30	2	0.24	51174630	4195	62.97	12480	12480	12130	15920	8580	12250	12198.96	0.94	0	814	12543	12396	12263	12116	11983	12330	12050	23	3670	500	7590	10	1	4684781	575	-10.53	5.37	12	0.09	-1166.00	2287.00	22400	20240111	-45.18	10000	20230810	22.80	22400	-45.18	20240111	11110	10.53	20240312	22400	-45.18	20240111	10000	22.80	20230810	0.47	N	279600	500	23 억		44139	N	N	0	N	00	N
38	20240424	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	-30	5	-0.24	50210340	4116	61.78	12480	12480	12130	15920	8580	12250	12198.82	0.94	0	806	12543	12396	12263	12116	11983	12330	12050	23	3670	500	7590	10	1	4684781	572	-10.48	5.34	12	0.09	-1166.00	2287.00	22400	20240111	-45.45	10000	20230810	22.20	22400	-45.45	20240111	11110	9.99	20240312	22400	-45.45	20240111	10000	22.20	20230810	0.47	N	279600	500	23 억		44139	N	N	0	N	00	N
39	20240424	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12170	-80	5	-0.65	40773910	3343	50.18	12480	12480	12130	15920	8580	12250	12196.80	0.94	0	471	12543	12396	12263	12116	11983	12330	12050	23	3670	500	7590	10	1	4684781	570	-10.44	5.32	12	0.07	-1166.00	2287.00	22400	20240111	-45.67	10000	20230810	21.70	22400	-45.67	20240111	11110	9.54	20240312	22400	-45.67	20240111	10000	21.70	20230810	0.47	N	279600	500	23 억		44139	N	N	0	N	00	N
40	20240424	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	-40	5	-0.33	13928630	1141	17.13	12480	12480	12130	15920	8580	12250	12207.39	0.94	0	122	12543	12396	12263	12116	11983	12330	12050	23	3670	500	7590	10	1	4684781	572	-10.47	5.34	12	0.02	-1166.00	2287.00	22400	20240111	-45.49	10000	20230810	22.10	22400	-45.49	20240111	11110	9.90	20240312	22400	-45.49	20240111	10000	22.10	20230810	0.47	N	279600	500	23 억		44139	N	N	0	N	00	N
41	20240424	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12480	230	2	1.88	12480	1	0.02	12480	12480	12480	15920	8580	12250	12480.00	0.94	0	0	12543	12396	12263	12116	11983	12330	12050	23	3670	500	7590	10	1	4684781	585	-10.70	5.46	12	0.00	-1166.00	2287.00	22400	20240111	-44.29	10000	20230810	24.80	22400	-44.29	20240111	11110	12.33	20240312	22400	-44.29	20240111	10000	24.80	20230810	0.47	N	279600	500	23 억		44139	N	N	0	N	00	N
42	20240423	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	-40	5	-0.33	80704330	6622	68.69	12290	12410	12130	15970	8610	12290	12187.30	0.95	0	-443	12930	12610	12450	12130	11970	12530	12050	23	3680	500	7610	10	1	4684781	574	-10.51	5.36	12	0.14	-1166.00	2287.00	22400	20240111	-45.31	10000	20230810	22.50	22400	-45.31	20240111	11110	10.26	20240312	22400	-45.31	20240111	10000	22.50	20230810	0.46	N	279600	500	23 억		44406	N	N	0	N	00	N
43	20240423	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	-140	5	-1.14	67245780	5521	57.27	12290	12410	12130	15970	8610	12290	12180.00	0.95	0	-896	12930	12610	12450	12130	11970	12530	12050	23	3680	500	7610	10	1	4684781	569	-10.42	5.31	12	0.12	-1166.00	2287.00	22400	20240111	-45.76	10000	20230810	21.50	22400	-45.76	20240111	11110	9.36	20240312	22400	-45.76	20240111	10000	21.50	20230810	0.46	N	279600	500	23 억		44406	N	N	0	N	00	N
44	20240423	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-90	5	-0.73	45107510	3700	38.38	12290	12410	12130	15970	8610	12290	12191.22	0.95	0	-871	12930	12610	12450	12130	11970	12530	12050	23	3680	500	7610	10	1	4684781	572	-10.46	5.33	12	0.08	-1166.00	2287.00	22400	20240111	-45.54	10000	20230810	22.00	22400	-45.54	20240111	11110	9.81	20240312	22400	-45.54	20240111	10000	22.00	20230810	0.46	N	279600	500	23 억		44406	N	N	0	N	00	N
45	20240423	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	-140	5	-1.14	44936960	3686	38.23	12290	12410	12130	15970	8610	12290	12191.25	0.95	0	-863	12930	12610	12450	12130	11970	12530	12050	23	3680	500	7610	10	1	4684781	569	-10.42	5.31	12	0.08	-1166.00	2287.00	22400	20240111	-45.76	10000	20230810	21.50	22400	-45.76	20240111	11110	9.36	20240312	22400	-45.76	20240111	10000	21.50	20230810	0.46	N	279600	500	23 억		44406	N	N	0	N	00	N
46	20240423	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12180	-110	5	-0.90	18758170	1534	15.91	12290	12410	12130	15970	8610	12290	12228.27	0.95	0	-559	12930	12610	12450	12130	11970	12530	12050	23	3680	500	7610	10	1	4684781	571	-10.45	5.33	12	0.03	-1166.00	2287.00	22400	20240111	-45.62	10000	20230810	21.80	22400	-45.62	20240111	11110	9.63	20240312	22400	-45.62	20240111	10000	21.80	20230810	0.46	N	279600	500	23 억		44406	N	N	0	N	00	N
47	20240423	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	-100	5	-0.81	15811870	1292	13.40	12290	12410	12130	15970	8610	12290	12238.29	0.95	0	-558	12930	12610	12450	12130	11970	12530	12050	23	3680	500	7610	10	1	4684781	571	-10.45	5.33	12	0.03	-1166.00	2287.00	22400	20240111	-45.58	10000	20230810	21.90	22400	-45.58	20240111	11110	9.72	20240312	22400	-45.58	20240111	10000	21.90	20230810	0.46	N	279600	500	23 억		44406	N	N	0	N	00	N
48	20240423	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	-140	5	-1.14	10727550	875	9.08	12290	12410	12130	15970	8610	12290	12260.06	0.95	0	-154	12930	12610	12450	12130	11970	12530	12050	23	3680	500	7610	10	1	4684781	569	-10.42	5.31	12	0.02	-1166.00	2287.00	22400	20240111	-45.76	10000	20230810	21.50	22400	-45.76	20240111	11110	9.36	20240312	22400	-45.76	20240111	10000	21.50	20230810	0.46	N	279600	500	23 억		44406	N	N	0	N	00	N
49	20240423	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	50	2	0.41	5611530	456	4.73	12290	12410	12250	15970	8610	12290	12305.99	0.95	0	18	12930	12610	12450	12130	11970	12530	12050	23	3680	500	7610	10	1	4684781	578	-10.58	5.40	12	0.01	-1166.00	2287.00	22400	20240111	-44.91	10000	20230810	23.40	22400	-44.91	20240111	11110	11.07	20240312	22400	-44.91	20240111	10000	23.40	20230810	0.46	N	279600	500	23 억		44406	N	N	0	N	00	N
50	20240422	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12290	-480	5	-3.76	119206790	9641	45.70	12770	12770	12290	16600	8940	12770	12364.57	1.01	0	-2836	13596	13182	12826	12412	12056	13005	12235	23	3830	500	7910	10	1	4684781	576	-10.54	5.37	12	0.21	-1166.00	2287.00	22400	20240111	-45.13	10000	20230810	22.90	22400	-45.13	20240111	11110	10.62	20240312	22400	-45.13	20240111	10000	22.90	20230810	0.46	N	279600	500	23 억		47242	N	N	0	N	00	N
51	20240422	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12290	-480	5	-3.76	110713150	8952	42.44	12770	12770	12290	16600	8940	12770	12367.42	1.01	0	-2932	13596	13182	12826	12412	12056	13005	12235	23	3830	500	7910	10	1	4684781	576	-10.54	5.37	12	0.19	-1166.00	2287.00	22400	20240111	-45.13	10000	20230810	22.90	22400	-45.13	20240111	11110	10.62	20240312	22400	-45.13	20240111	10000	22.90	20230810	0.46	N	279600	500	23 억		47242	N	N	0	N	00	N
52	20240422	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	-400	5	-3.13	72905560	5885	27.90	12770	12770	12300	16600	8940	12770	12388.37	1.01	0	-2560	13596	13182	12826	12412	12056	13005	12235	23	3830	500	7910	10	1	4684781	580	-10.61	5.41	12	0.13	-1166.00	2287.00	22400	20240111	-44.78	10000	20230810	23.70	22400	-44.78	20240111	11110	11.34	20240312	22400	-44.78	20240111	10000	23.70	20230810	0.46	N	279600	500	23 억		47242	N	N	0	N	00	N
53	20240422	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12440	-330	5	-2.58	61692170	4981	23.61	12770	12770	12300	16600	8940	12770	12385.50	1.01	0	-2159	13596	13182	12826	12412	12056	13005	12235	23	3830	500	7910	10	1	4684781	583	-10.67	5.44	12	0.11	-1166.00	2287.00	22400	20240111	-44.46	10000	20230810	24.40	22400	-44.46	20240111	11110	11.97	20240312	22400	-44.46	20240111	10000	24.40	20230810	0.46	N	279600	500	23 억		47242	N	N	0	N	00	N
54	20240422	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	-430	5	-3.37	50607070	4084	19.36	12770	12770	12310	16600	8940	12770	12391.55	1.01	0	-2148	13596	13182	12826	12412	12056	13005	12235	23	3830	500	7910	10	1	4684781	578	-10.58	5.40	12	0.09	-1166.00	2287.00	22400	20240111	-44.91	10000	20230810	23.40	22400	-44.91	20240111	11110	11.07	20240312	22400	-44.91	20240111	10000	23.40	20230810	0.46	N	279600	500	23 억		47242	N	N	0	N	00	N
55	20240422	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	-430	5	-3.37	47447570	3828	18.15	12770	12770	12310	16600	8940	12770	12394.87	1.01	0	-2147	13596	13182	12826	12412	12056	13005	12235	23	3830	500	7910	10	1	4684781	578	-10.58	5.40	12	0.08	-1166.00	2287.00	22400	20240111	-44.91	10000	20230810	23.40	22400	-44.91	20240111	11110	11.07	20240312	22400	-44.91	20240111	10000	23.40	20230810	0.46	N	279600	500	23 억		47242	N	N	0	N	00	N
56	20240422	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	-360	5	-2.82	30822290	2482	11.77	12770	12770	12350	16600	8940	12770	12418.33	1.01	0	-1459	13596	13182	12826	12412	12056	13005	12235	23	3830	500	7910	10	1	4684781	581	-10.64	5.43	12	0.05	-1166.00	2287.00	22400	20240111	-44.60	10000	20230810	24.10	22400	-44.60	20240111	11110	11.70	20240312	22400	-44.60	20240111	10000	24.10	20230810	0.46	N	279600	500	23 억		47242	N	N	0	N	00	N
57	20240422	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	-320	5	-2.51	5907560	472	2.24	12770	12770	12450	16600	8940	12770	12516.02	1.01	0	-95	13596	13182	12826	12412	12056	13005	12235	23	3830	500	7910	10	1	4684781	583	-10.68	5.44	12	0.01	-1166.00	2287.00	22400	20240111	-44.42	10000	20230810	24.50	22400	-44.42	20240111	11110	12.06	20240312	22400	-44.42	20240111	10000	24.50	20230810	0.46	N	279600	500	23 억		47242	N	N	0	N	00	N
58	20240419	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	-480	5	-3.62	267396650	21094	176.80	13110	13240	12470	17220	9280	13250	12676.28	1.01	0	-120	13536	13392	13146	13002	12756	13270	12880	23	3970	500	8210	10	1	4684781	598	-10.95	5.58	12	0.45	-1166.00	2287.00	22400	20240111	-42.99	10000	20230810	27.70	22400	-42.99	20240111	11110	14.94	20240312	22400	-42.99	20240111	10000	27.70	20230810	0.46	N	279600	500	23 억		47358	N	N	0	N	00	N
59	20240419	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	-510	5	-3.85	265813630	20970	175.76	13110	13240	12470	17220	9280	13250	12675.90	1.01	0	-59	13536	13392	13146	13002	12756	13270	12880	23	3970	500	8210	10	1	4684781	597	-10.93	5.57	12	0.45	-1166.00	2287.00	22400	20240111	-43.12	10000	20230810	27.40	22400	-43.12	20240111	11110	14.67	20240312	22400	-43.12	20240111	10000	27.40	20230810	0.46	N	279600	500	23 억		47358	N	N	0	N	00	N
60	20240419	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	-490	5	-3.70	262455670	20705	173.54	13110	13240	12470	17220	9280	13250	12675.96	1.01	0	-113	13536	13392	13146	13002	12756	13270	12880	23	3970	500	8210	10	1	4684781	598	-10.94	5.58	12	0.44	-1166.00	2287.00	22400	20240111	-43.04	10000	20230810	27.60	22400	-43.04	20240111	11110	14.85	20240312	22400	-43.04	20240111	10000	27.60	20230810	0.46	N	279600	500	23 억		47358	N	N	0	N	00	N
61	20240419	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	-600	5	-4.53	261312100	20615	172.79	13110	13240	12470	17220	9280	13250	12675.82	1.01	0	-129	13536	13392	13146	13002	12756	13270	12880	23	3970	500	8210	10	1	4684781	593	-10.85	5.53	12	0.44	-1166.00	2287.00	22400	20240111	-43.53	10000	20230810	26.50	22400	-43.53	20240111	11110	13.86	20240312	22400	-43.53	20240111	10000	26.50	20230810	0.46	N	279600	500	23 억		47358	N	N	0	N	00	N
62	20240419	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	-710	5	-5.36	207988720	16380	137.29	13110	13240	12470	17220	9280	13250	12697.72	1.01	0	-129	13536	13392	13146	13002	12756	13270	12880	23	3970	500	8210	10	1	4684781	587	-10.75	5.48	12	0.35	-1166.00	2287.00	22400	20240111	-44.02	10000	20230810	25.40	22400	-44.02	20240111	11110	12.87	20240312	22400	-44.02	20240111	10000	25.40	20230810	0.46	N	279600	500	23 억		47358	N	N	0	N	00	N
63	20240419	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	-660	5	-4.98	166137180	13042	109.31	13110	13240	12580	17220	9280	13250	12738.63	1.01	0	121	13536	13392	13146	13002	12756	13270	12880	23	3970	500	8210	10	1	4684781	590	-10.80	5.51	12	0.28	-1166.00	2287.00	22400	20240111	-43.79	10000	20230810	25.90	22400	-43.79	20240111	11110	13.32	20240312	22400	-43.79	20240111	10000	25.90	20230810	0.46	N	279600	500	23 억		47358	N	N	0	N	00	N
64	20240419	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	-480	5	-3.62	69134420	5382	45.11	13110	13240	12720	17220	9280	13250	12845.49	1.01	0	383	13536	13392	13146	13002	12756	13270	12880	23	3970	500	8210	10	1	4684781	598	-10.95	5.58	12	0.11	-1166.00	2287.00	22400	20240111	-42.99	10000	20230810	27.70	22400	-42.99	20240111	11110	14.94	20240312	22400	-42.99	20240111	10000	27.70	20230810	0.46	N	279600	500	23 억		47358	N	N	0	N	00	N
65	20240419	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	-240	5	-1.81	4744390	364	3.05	13110	13240	13000	17220	9280	13250	13034.04	1.01	0	21	13536	13392	13146	13002	12756	13270	12880	23	3970	500	8210	10	1	4684781	609	-11.16	5.69	12	0.01	-1166.00	2287.00	22400	20240111	-41.92	10000	20230810	30.10	22400	-41.92	20240111	11110	17.10	20240312	22400	-41.92	20240111	10000	30.10	20230810	0.46	N	279600	500	23 억		47358	N	N	0	N	00	N
66	20240418	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13250	-10	5	-0.08	156173760	11928	79.24	13260	13290	12900	17230	9290	13260	13093.04	1.08	0	-3067	13920	13590	13350	13020	12780	13755	13185	23	3970	500	8220	10	1	4684781	621	-11.36	5.79	12	0.25	-1166.00	2287.00	22400	20240111	-40.85	10000	20230810	32.50	22400	-40.85	20240111	11110	19.26	20240312	22400	-40.85	20240111	10000	32.50	20230810	0.46	N	279600	500	23 억		50425	N	N	0	N	00	N
67	20240418	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13160	-100	5	-0.75	144573240	11049	73.40	13260	13290	12900	17230	9290	13260	13084.74	1.08	0	-2600	13920	13590	13350	13020	12780	13755	13185	23	3970	500	8220	10	1	4684781	617	-11.29	5.75	12	0.24	-1166.00	2287.00	22400	20240111	-41.25	10000	20230810	31.60	22400	-41.25	20240111	11110	18.45	20240312	22400	-41.25	20240111	10000	31.60	20230810	0.46	N	279600	500	23 억		50425	N	N	0	N	00	N
68	20240418	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-260	5	-1.96	123454410	9431	62.65	13260	13290	12900	17230	9290	13260	13090.28	1.08	0	-2187	13920	13590	13350	13020	12780	13755	13185	23	3970	500	8220	10	1	4684781	609	-11.15	5.68	12	0.20	-1166.00	2287.00	22400	20240111	-41.96	10000	20230810	30.00	22400	-41.96	20240111	11110	17.01	20240312	22400	-41.96	20240111	10000	30.00	20230810	0.46	N	279600	500	23 억		50425	N	N	0	N	00	N
69	20240418	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	-290	5	-2.19	114543450	8746	58.10	13260	13290	12900	17230	9290	13260	13096.67	1.08	0	-2328	13920	13590	13350	13020	12780	13755	13185	23	3970	500	8220	10	1	4684781	608	-11.12	5.67	12	0.19	-1166.00	2287.00	22400	20240111	-42.10	10000	20230810	29.70	22400	-42.10	20240111	11110	16.74	20240312	22400	-42.10	20240111	10000	29.70	20230810	0.46	N	279600	500	23 억		50425	N	N	0	N	00	N
70	20240418	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-260	5	-1.96	96864270	7381	49.03	13260	13290	13000	17230	9290	13260	13123.46	1.08	0	-2245	13920	13590	13350	13020	12780	13755	13185	23	3970	500	8220	10	1	4684781	609	-11.15	5.68	12	0.16	-1166.00	2287.00	22400	20240111	-41.96	10000	20230810	30.00	22400	-41.96	20240111	11110	17.01	20240312	22400	-41.96	20240111	10000	30.00	20230810	0.46	N	279600	500	23 억		50425	N	N	0	N	00	N
71	20240418	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	-60	5	-0.45	34904400	2645	17.57	13260	13290	13130	17230	9290	13260	13196.37	1.08	0	26	13920	13590	13350	13020	12780	13755	13185	23	3970	500	8220	10	1	4684781	618	-11.32	5.77	12	0.06	-1166.00	2287.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	11110	18.81	20240312	22400	-41.07	20240111	10000	32.00	20230810	0.46	N	279600	500	23 억		50425	N	N	0	N	00	N
72	20240418	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13210	-50	5	-0.38	23754520	1800	11.96	13260	13290	13130	17230	9290	13260	13196.96	1.08	0	143	13920	13590	13350	13020	12780	13755	13185	23	3970	500	8220	10	1	4684781	619	-11.33	5.78	12	0.04	-1166.00	2287.00	22400	20240111	-41.03	10000	20230810	32.10	22400	-41.03	20240111	11110	18.90	20240312	22400	-41.03	20240111	10000	32.10	20230810	0.46	N	279600	500	23 억		50425	N	N	0	N	00	N
73	20240418	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13250	-10	5	-0.08	2732460	207	1.38	13260	13260	13130	17230	9290	13260	13200.29	1.08	0	98	13920	13590	13350	13020	12780	13755	13185	23	3970	500	8220	10	1	4684781	621	-11.36	5.79	12	0.00	-1166.00	2287.00	22400	20240111	-40.85	10000	20230810	32.50	22400	-40.85	20240111	11110	19.26	20240312	22400	-40.85	20240111	10000	32.50	20230810	0.46	N	279600	500	23 억		50425	N	N	0	N	00	N
74	20240417	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13260	200	2	1.53	201547620	15033	157.79	13250	13680	13110	16970	9150	13060	13407.01	1.03	0	2233	13466	13262	13106	12902	12746	13185	12825	23	3910	500	8090	10	1	4684781	621	-11.37	5.80	12	0.32	-1166.00	2287.00	22400	20240111	-40.80	10000	20230810	32.60	22400	-40.80	20240111	11110	19.35	20240312	22400	-40.80	20240111	10000	32.60	20230810	0.43	N	279600	500	23 억		48192	N	N	0	N	00	N
75	20240417	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	320	2	2.45	194035970	14468	151.86	13250	13680	13110	16970	9150	13060	13411.39	1.03	0	2365	13466	13262	13106	12902	12746	13185	12825	23	3910	500	8090	10	1	4684781	627	-11.48	5.85	12	0.31	-1166.00	2287.00	22400	20240111	-40.27	10000	20230810	33.80	22400	-40.27	20240111	11110	20.43	20240312	22400	-40.27	20240111	10000	33.80	20230810	0.43	N	279600	500	23 억		48192	N	N	0	N	00	N
76	20240417	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13530	470	2	3.60	154432270	11500	120.71	13250	13680	13110	16970	9150	13060	13428.89	1.03	0	2487	13466	13262	13106	12902	12746	13185	12825	23	3910	500	8090	10	1	4684781	634	-11.60	5.92	12	0.25	-1166.00	2287.00	22400	20240111	-39.60	10000	20230810	35.30	22400	-39.60	20240111	11110	21.78	20240312	22400	-39.60	20240111	10000	35.30	20230810	0.43	N	279600	500	23 억		48192	N	N	0	N	00	N
77	20240417	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13390	330	2	2.53	124779750	9302	97.64	13250	13680	13110	16970	9150	13060	13414.29	1.03	0	1934	13466	13262	13106	12902	12746	13185	12825	23	3910	500	8090	10	1	4684781	627	-11.48	5.85	12	0.20	-1166.00	2287.00	22400	20240111	-40.22	10000	20230810	33.90	22400	-40.22	20240111	11110	20.52	20240312	22400	-40.22	20240111	10000	33.90	20230810	0.43	N	279600	500	23 억		48192	N	N	0	N	00	N
78	20240417	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13320	260	2	1.99	115340100	8595	90.22	13250	13680	13110	16970	9150	13060	13419.44	1.03	0	1747	13466	13262	13106	12902	12746	13185	12825	23	3910	500	8090	10	1	4684781	624	-11.42	5.82	12	0.18	-1166.00	2287.00	22400	20240111	-40.54	10000	20230810	33.20	22400	-40.54	20240111	11110	19.89	20240312	22400	-40.54	20240111	10000	33.20	20230810	0.43	N	279600	500	23 억		48192	N	N	0	N	00	N
79	20240417	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13540	480	2	3.68	83239510	6197	65.05	13250	13680	13110	16970	9150	13060	13432.23	1.03	0	2627	13466	13262	13106	12902	12746	13185	12825	23	3910	500	8090	10	1	4684781	634	-11.61	5.92	12	0.13	-1166.00	2287.00	22400	20240111	-39.55	10000	20230810	35.40	22400	-39.55	20240111	11110	21.87	20240312	22400	-39.55	20240111	10000	35.40	20230810	0.43	N	279600	500	23 억		48192	N	N	0	N	00	N
80	20240417	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13480	420	2	3.22	51404510	3860	40.52	13250	13580	13110	16970	9150	13060	13317.23	1.03	0	3135	13466	13262	13106	12902	12746	13185	12825	23	3910	500	8090	10	1	4684781	632	-11.56	5.89	12	0.08	-1166.00	2287.00	22400	20240111	-39.82	10000	20230810	34.80	22400	-39.82	20240111	11110	21.33	20240312	22400	-39.82	20240111	10000	34.80	20230810	0.43	N	279600	500	23 억		48192	N	N	0	N	00	N
81	20240417	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13220	160	2	1.23	1203470	91	0.96	13250	13250	13220	16970	9150	13060	13224.95	1.03	0	91	13466	13262	13106	12902	12746	13185	12825	23	3910	500	8090	10	1	4684781	619	-11.34	5.78	12	0.00	-1166.00	2287.00	22400	20240111	-40.98	10000	20230810	32.20	22400	-40.98	20240111	11110	18.99	20240312	22400	-40.98	20240111	10000	32.20	20230810	0.43	N	279600	500	23 억		48192	N	N	0	N	00	N
82	20240416	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13060	-170	5	-1.28	124546640	9517	45.36	13310	13310	12950	17190	9270	13230	13086.75	1.04	0	-541	14476	13852	13376	12752	12276	13615	12515	23	3960	500	8200	10	1	4684781	612	-11.20	5.71	12	0.20	-1166.00	2287.00	22400	20240111	-41.70	10000	20230810	30.60	22400	-41.70	20240111	11110	17.55	20240312	22400	-41.70	20240111	10000	30.60	20230810	0.44	N	279600	500	23 억		48833	N	N	0	N	00	N
83	20240416	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13250	20	2	0.15	113527520	8677	41.36	13310	13310	12950	17190	9270	13230	13083.73	1.04	0	-688	14476	13852	13376	12752	12276	13615	12515	23	3960	500	8200	10	1	4684781	621	-11.36	5.79	12	0.19	-1166.00	2287.00	22400	20240111	-40.85	10000	20230810	32.50	22400	-40.85	20240111	11110	19.26	20240312	22400	-40.85	20240111	10000	32.50	20230810	0.44	N	279600	500	23 억		48833	N	N	0	N	00	N
84	20240416	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	-40	5	-0.30	91903750	7038	33.55	13310	13310	12950	17190	9270	13230	13058.22	1.04	0	-1139	14476	13852	13376	12752	12276	13615	12515	23	3960	500	8200	10	1	4684781	618	-11.31	5.77	12	0.15	-1166.00	2287.00	22400	20240111	-41.12	10000	20230810	31.90	22400	-41.12	20240111	11110	18.72	20240312	22400	-41.12	20240111	10000	31.90	20230810	0.44	N	279600	500	23 억		48833	N	N	0	N	00	N
85	20240416	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-80	5	-0.60	90245910	6912	32.95	13310	13310	12950	17190	9270	13230	13056.41	1.04	0	-1087	14476	13852	13376	12752	12276	13615	12515	23	3960	500	8200	10	1	4684781	616	-11.28	5.75	12	0.15	-1166.00	2287.00	22400	20240111	-41.29	10000	20230810	31.50	22400	-41.29	20240111	11110	18.36	20240312	22400	-41.29	20240111	10000	31.50	20230810	0.44	N	279600	500	23 억		48833	N	N	0	N	00	N
86	20240416	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	-140	5	-1.06	85669500	6564	31.29	13310	13310	12950	17190	9270	13230	13051.42	1.04	0	-1280	14476	13852	13376	12752	12276	13615	12515	23	3960	500	8200	10	1	4684781	613	-11.23	5.72	12	0.14	-1166.00	2287.00	22400	20240111	-41.56	10000	20230810	30.90	22400	-41.56	20240111	11110	17.82	20240312	22400	-41.56	20240111	10000	30.90	20230810	0.44	N	279600	500	23 억		48833	N	N	0	N	00	N
87	20240416	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	-160	5	-1.21	62729410	4800	22.88	13310	13310	12990	17190	9270	13230	13068.63	1.04	0	-895	14476	13852	13376	12752	12276	13615	12515	23	3960	500	8200	10	1	4684781	612	-11.21	5.71	12	0.10	-1166.00	2287.00	22400	20240111	-41.65	10000	20230810	30.70	22400	-41.65	20240111	11110	17.64	20240312	22400	-41.65	20240111	10000	30.70	20230810	0.44	N	279600	500	23 억		48833	N	N	0	N	00	N
88	20240416	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13060	-170	5	-1.28	30612110	2335	11.13	13310	13310	13060	17190	9270	13230	13110.11	1.04	0	-386	14476	13852	13376	12752	12276	13615	12515	23	3960	500	8200	10	1	4684781	612	-11.20	5.71	12	0.05	-1166.00	2287.00	22400	20240111	-41.70	10000	20230810	30.60	22400	-41.70	20240111	11110	17.55	20240312	22400	-41.70	20240111	10000	30.60	20230810	0.44	N	279600	500	23 억		48833	N	N	0	N	00	N
89	20240416	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	10	2	0.08	1953120	147	0.70	13310	13310	13230	17190	9270	13230	13286.53	1.04	0	-41	14476	13852	13376	12752	12276	13615	12515	23	3960	500	8200	10	1	4684781	620	-11.36	5.79	12	0.00	-1166.00	2287.00	22400	20240111	-40.89	10000	20230810	32.40	22400	-40.89	20240111	11110	19.17	20240312	22400	-40.89	20240111	10000	32.40	20230810	0.44	N	279600	500	23 억		48833	N	N	0	N	00	N
90	20240415	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	-410	5	-3.01	276851380	20979	226.63	14000	14000	12900	17730	9550	13640	13196.60	1.00	0	1830	14100	13870	13750	13520	13400	13810	13460	23	4090	500	8450	10	1	4684781	620	-11.35	5.78	12	0.45	-1166.00	2287.00	22400	20240111	-40.94	10000	20230810	32.30	22400	-40.94	20240111	11110	19.08	20240312	22400	-40.94	20240111	10000	32.30	20230810	0.44	N	279600	500	23 억		46955	N	N	0	N	00	N
91	20240415	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	-340	5	-2.49	271291480	20559	222.09	14000	14000	12900	17730	9550	13640	13195.75	1.00	0	1860	14100	13870	13750	13520	13400	13810	13460	23	4090	500	8450	10	1	4684781	623	-11.41	5.82	12	0.44	-1166.00	2287.00	22400	20240111	-40.62	10000	20230810	33.00	22400	-40.62	20240111	11110	19.71	20240312	22400	-40.62	20240111	10000	33.00	20230810	0.44	N	279600	500	23 억		46955	N	N	0	N	00	N
92	20240415	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13310	-330	5	-2.42	228681950	17356	187.49	14000	14000	12900	17730	9550	13640	13175.96	1.00	0	1004	14100	13870	13750	13520	13400	13810	13460	23	4090	500	8450	10	1	4684781	624	-11.42	5.82	12	0.37	-1166.00	2287.00	22400	20240111	-40.58	10000	20230810	33.10	22400	-40.58	20240111	11110	19.80	20240312	22400	-40.58	20240111	10000	33.10	20230810	0.44	N	279600	500	23 억		46955	N	N	0	N	00	N
93	20240415	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	-340	5	-2.49	203677950	15488	167.31	14000	14000	12900	17730	9550	13640	13150.69	1.00	0	1995	14100	13870	13750	13520	13400	13810	13460	23	4090	500	8450	10	1	4684781	623	-11.41	5.82	12	0.33	-1166.00	2287.00	22400	20240111	-40.62	10000	20230810	33.00	22400	-40.62	20240111	11110	19.71	20240312	22400	-40.62	20240111	10000	33.00	20230810	0.44	N	279600	500	23 억		46955	N	N	0	N	00	N
94	20240415	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13280	-360	5	-2.64	197748600	15041	162.48	14000	14000	12900	17730	9550	13640	13147.30	1.00	0	1805	14100	13870	13750	13520	13400	13810	13460	23	4090	500	8450	10	1	4684781	622	-11.39	5.81	12	0.32	-1166.00	2287.00	22400	20240111	-40.71	10000	20230810	32.80	22400	-40.71	20240111	11110	19.53	20240312	22400	-40.71	20240111	10000	32.80	20230810	0.44	N	279600	500	23 억		46955	N	N	0	N	00	N
95	20240415	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	-410	5	-3.01	189253860	14396	155.51	14000	14000	12900	17730	9550	13640	13146.28	1.00	0	1792	14100	13870	13750	13520	13400	13810	13460	23	4090	500	8450	10	1	4684781	620	-11.35	5.78	12	0.31	-1166.00	2287.00	22400	20240111	-40.94	10000	20230810	32.30	22400	-40.94	20240111	11110	19.08	20240312	22400	-40.94	20240111	10000	32.30	20230810	0.44	N	279600	500	23 억		46955	N	N	0	N	00	N
96	20240415	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	-590	5	-4.33	173384040	13187	142.45	14000	14000	12900	17730	9550	13640	13148.10	1.00	0	1096	14100	13870	13750	13520	13400	13810	13460	23	4090	500	8450	10	1	4684781	611	-11.19	5.71	12	0.28	-1166.00	2287.00	22400	20240111	-41.74	10000	20230810	30.50	22400	-41.74	20240111	11110	17.46	20240312	22400	-41.74	20240111	10000	30.50	20230810	0.44	N	279600	500	23 억		46955	N	N	0	N	00	N
97	20240415	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	-340	5	-2.49	28703900	2127	22.98	14000	14000	13300	17730	9550	13640	13495.02	1.00	0	-241	14100	13870	13750	13520	13400	13810	13460	23	4090	500	8450	10	1	4684781	623	-11.41	5.82	12	0.05	-1166.00	2287.00	22400	20240111	-40.62	10000	20230810	33.00	22400	-40.62	20240111	11110	19.71	20240312	22400	-40.62	20240111	10000	33.00	20230810	0.44	N	279600	500	23 억		46955	N	N	0	N	00	N
98	20240412	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13640	-70	5	-0.51	118252210	8608	19.04	13720	13980	13630	17820	9600	13710	13737.53	1.12	0	-5878	15870	14790	13870	12790	11870	15330	13330	23	4110	500	8500	10	1	4684781	639	-11.70	5.96	12	0.18	-1166.00	2287.00	22400	20240111	-39.11	10000	20230810	36.40	22400	-39.11	20240111	11110	22.77	20240312	22400	-39.11	20240111	10000	36.40	20230810	0.44	N	279600	500	23 억		52478	N	N	0	N	00	N
99	20240412	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	100	2	0.73	109684830	7980	17.65	13720	13980	13630	17820	9600	13710	13744.97	1.12	0	-5714	15870	14790	13870	12790	11870	15330	13330	23	4110	500	8500	10	1	4684781	647	-11.84	6.04	12	0.17	-1166.00	2287.00	22400	20240111	-38.35	10000	20230810	38.10	22400	-38.35	20240111	11110	24.30	20240312	22400	-38.35	20240111	10000	38.10	20230810	0.44	N	279600	500	23 억		52478	N	N	0	N	00	N
100	20240412	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13680	-30	5	-0.22	96296150	7004	15.49	13720	13980	13630	17820	9600	13710	13748.74	1.12	0	-5072	15870	14790	13870	12790	11870	15330	13330	23	4110	500	8500	10	1	4684781	641	-11.73	5.98	12	0.15	-1166.00	2287.00	22400	20240111	-38.93	10000	20230810	36.80	22400	-38.93	20240111	11110	23.13	20240312	22400	-38.93	20240111	10000	36.80	20230810	0.44	N	279600	500	23 억		52478	N	N	0	N	00	N
101	20240412	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13650	-60	5	-0.44	86055470	6254	13.84	13720	13980	13630	17820	9600	13710	13760.07	1.12	0	-4747	15870	14790	13870	12790	11870	15330	13330	23	4110	500	8500	10	1	4684781	639	-11.71	5.97	12	0.13	-1166.00	2287.00	22400	20240111	-39.06	10000	20230810	36.50	22400	-39.06	20240111	11110	22.86	20240312	22400	-39.06	20240111	10000	36.50	20230810	0.44	N	279600	500	23 억		52478	N	N	0	N	00	N
102	20240412	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13770	60	2	0.44	65491430	4753	10.51	13720	13980	13660	17820	9600	13710	13778.97	1.12	0	-3451	15870	14790	13870	12790	11870	15330	13330	23	4110	500	8500	10	1	4684781	645	-11.81	6.02	12	0.10	-1166.00	2287.00	22400	20240111	-38.53	10000	20230810	37.70	22400	-38.53	20240111	11110	23.94	20240312	22400	-38.53	20240111	10000	37.70	20230810	0.44	N	279600	500	23 억		52478	N	N	0	N	00	N
103	20240412	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	-10	5	-0.07	48487850	3517	7.78	13720	13980	13660	17820	9600	13710	13786.71	1.12	0	-3230	15870	14790	13870	12790	11870	15330	13330	23	4110	500	8500	10	1	4684781	642	-11.75	5.99	12	0.08	-1166.00	2287.00	22400	20240111	-38.84	10000	20230810	37.00	22400	-38.84	20240111	11110	23.31	20240312	22400	-38.84	20240111	10000	37.00	20230810	0.44	N	279600	500	23 억		52478	N	N	0	N	00	N
104	20240412	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13740	30	2	0.22	37465280	2716	6.01	13720	13980	13660	17820	9600	13710	13794.29	1.12	0	-2579	15870	14790	13870	12790	11870	15330	13330	23	4110	500	8500	10	1	4684781	644	-11.78	6.01	12	0.06	-1166.00	2287.00	22400	20240111	-38.66	10000	20230810	37.40	22400	-38.66	20240111	11110	23.67	20240312	22400	-38.66	20240111	10000	37.40	20230810	0.44	N	279600	500	23 억		52478	N	N	0	N	00	N
105	20240412	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13750	40	2	0.29	10878730	783	1.73	13720	13980	13720	17820	9600	13710	13893.65	1.12	0	-778	15870	14790	13870	12790	11870	15330	13330	23	4110	500	8500	10	1	4684781	644	-11.79	6.01	12	0.02	-1166.00	2287.00	22400	20240111	-38.62	10000	20230810	37.50	22400	-38.62	20240111	11110	23.76	20240312	22400	-38.62	20240111	10000	37.50	20230810	0.44	N	279600	500	23 억		52478	N	N	0	N	00	N
106	20240411	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13710	310	2	2.31	636180950	45024	759.64	13100	14950	12950	17420	9380	13400	14129.82	1.13	0	1226	14206	13802	13436	13032	12666	13620	12850	23	4020	500	8300	10	1	4684781	642	-11.76	5.99	12	0.96	-1166.00	2287.00	22400	20240111	-38.79	10000	20230810	37.10	22400	-38.79	20240111	11110	23.40	20240312	22400	-38.79	20240111	10000	37.10	20230810	0.44	N	279600	500	23 억		52945	N	N	0	N	00	N
107	20240411	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	400	2	2.99	625691250	44260	746.75	13100	14950	12950	17420	9380	13400	14136.72	1.13	0	1374	14206	13802	13436	13032	12666	13620	12850	23	4020	500	8300	10	1	4684781	646	-11.84	6.03	12	0.94	-1166.00	2287.00	22400	20240111	-38.39	10000	20230810	38.00	22400	-38.39	20240111	11110	24.21	20240312	22400	-38.39	20240111	10000	38.00	20230810	0.44	N	279600	500	23 억		52945	N	N	0	N	00	N
108	20240411	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	400	2	2.99	582050910	41094	693.34	13100	14950	12950	17420	9380	13400	14163.89	1.13	0	1004	14206	13802	13436	13032	12666	13620	12850	23	4020	500	8300	10	1	4684781	646	-11.84	6.03	12	0.88	-1166.00	2287.00	22400	20240111	-38.39	10000	20230810	38.00	22400	-38.39	20240111	11110	24.21	20240312	22400	-38.39	20240111	10000	38.00	20230810	0.44	N	279600	500	23 억		52945	N	N	0	N	00	N
109	20240411	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	300	2	2.24	57233520	4202	70.90	13100	13800	12950	17420	9380	13400	13620.54	1.13	0	-368	14206	13802	13436	13032	12666	13620	12850	23	4020	500	8300	10	1	4684781	642	-11.75	5.99	12	0.09	-1166.00	2287.00	22400	20240111	-38.84	10000	20230810	37.00	22400	-38.84	20240111	11110	23.31	20240312	22400	-38.84	20240111	10000	37.00	20230810	0.44	N	279600	500	23 억		52945	N	N	0	N	00	N
110	20240411	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13560	160	2	1.19	40213960	2957	49.89	13100	13800	12950	17420	9380	13400	13599.58	1.13	0	-842	14206	13802	13436	13032	12666	13620	12850	23	4020	500	8300	10	1	4684781	635	-11.63	5.93	12	0.06	-1166.00	2287.00	22400	20240111	-39.46	10000	20230810	35.60	22400	-39.46	20240111	11110	22.05	20240312	22400	-39.46	20240111	10000	35.60	20230810	0.44	N	279600	500	23 억		52945	N	N	0	N	00	N
111	20240411	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13680	280	2	2.09	33675450	2478	41.81	13100	13800	12950	17420	9380	13400	13589.77	1.13	0	-855	14206	13802	13436	13032	12666	13620	12850	23	4020	500	8300	10	1	4684781	641	-11.73	5.98	12	0.05	-1166.00	2287.00	22400	20240111	-38.93	10000	20230810	36.80	22400	-38.93	20240111	11110	23.13	20240312	22400	-38.93	20240111	10000	36.80	20230810	0.44	N	279600	500	23 억		52945	N	N	0	N	00	N
112	20240411	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-250	5	-1.87	6364950	488	8.23	13100	13150	12950	17420	9380	13400	13042.93	1.13	0	-228	14206	13802	13436	13032	12666	13620	12850	23	4020	500	8300	10	1	4684781	616	-11.28	5.75	12	0.01	-1166.00	2287.00	22400	20240111	-41.29	10000	20230810	31.50	22400	-41.29	20240111	11110	18.36	20240312	22400	-41.29	20240111	10000	31.50	20230810	0.44	N	279600	500	23 억		52945	N	N	0	N	00	N
113	20240411	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	-350	5	-2.61	2268900	174	2.94	13100	13150	12950	17420	9380	13400	13039.66	1.13	0	-30	14206	13802	13436	13032	12666	13620	12850	23	4020	500	8300	10	1	4684781	611	-11.19	5.71	12	0.00	-1166.00	2287.00	22400	20240111	-41.74	10000	20230810	30.50	22400	-41.74	20240111	11110	17.46	20240312	22400	-41.74	20240111	10000	30.50	20230810	0.44	N	279600	500	23 억		52945	N	N	0	N	00	N
114	20240409	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	330	2	2.52	78858650	5920	65.88	13840	13840	13070	16990	9150	13070	13321.01	1.17	0	-1752	13736	13402	13206	12872	12676	13305	12775	23	3920	500	8100	10	1	4684781	628	-11.49	5.86	12	0.13	-1166.00	2287.00	22400	20240111	-40.18	10000	20230810	34.00	22400	-40.18	20240111	11110	20.61	20240312	22400	-40.18	20240111	10000	34.00	20230810	0.44	N	279600	500	23 억		54797	N	N	0	N	00	N
115	20240409	150927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13310	240	2	1.84	77770840	5839	64.98	13840	13840	13070	16990	9150	13070	13319.50	1.17	0	-1675	13736	13402	13206	12872	12676	13305	12775	23	3920	500	8100	10	1	4684781	624	-11.42	5.82	12	0.12	-1166.00	2287.00	22400	20240111	-40.58	10000	20230810	33.10	22400	-40.58	20240111	11110	19.80	20240312	22400	-40.58	20240111	10000	33.10	20230810	0.44	N	279600	500	23 억		54797	N	N	0	N	00	N
116	20240409	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	260	2	1.99	60949760	4586	51.03	13840	13840	13070	16990	9150	13070	13290.73	1.17	0	-875	13736	13402	13206	12872	12676	13305	12775	23	3920	500	8100	10	1	4684781	624	-11.43	5.83	12	0.10	-1166.00	2287.00	22400	20240111	-40.49	10000	20230810	33.30	22400	-40.49	20240111	11110	19.98	20240312	22400	-40.49	20240111	10000	33.30	20230810	0.44	N	279600	500	23 억		54797	N	N	0	N	00	N
117	20240409	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	100	2	0.77	42636950	3222	35.86	13840	13840	13070	16990	9150	13070	13233.42	1.17	0	-474	13736	13402	13206	12872	12676	13305	12775	23	3920	500	8100	10	1	4684781	617	-11.30	5.76	12	0.07	-1166.00	2287.00	22400	20240111	-41.21	10000	20230810	31.70	22400	-41.21	20240111	11110	18.54	20240312	22400	-41.21	20240111	10000	31.70	20230810	0.44	N	279600	500	23 억		54797	N	N	0	N	00	N
118	20240409	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	80	2	0.61	40318900	3047	33.91	13840	13840	13070	16990	9150	13070	13232.70	1.17	0	-417	13736	13402	13206	12872	12676	13305	12775	23	3920	500	8100	10	1	4684781	616	-11.28	5.75	12	0.07	-1166.00	2287.00	22400	20240111	-41.29	10000	20230810	31.50	22400	-41.29	20240111	11110	18.36	20240312	22400	-41.29	20240111	10000	31.50	20230810	0.44	N	279600	500	23 억		54797	N	N	0	N	00	N
119	20240409	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	120	2	0.92	38861560	2936	32.67	13840	13840	13070	16990	9150	13070	13236.62	1.17	0	-368	13736	13402	13206	12872	12676	13305	12775	23	3920	500	8100	10	1	4684781	618	-11.31	5.77	12	0.06	-1166.00	2287.00	22400	20240111	-41.12	10000	20230810	31.90	22400	-41.12	20240111	11110	18.72	20240312	22400	-41.12	20240111	10000	31.90	20230810	0.44	N	279600	500	23 억		54797	N	N	0	N	00	N
120	20240409	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13140	70	2	0.54	32870690	2481	27.61	13840	13840	13070	16990	9150	13070	13249.47	1.17	0	-243	13736	13402	13206	12872	12676	13305	12775	23	3920	500	8100	10	1	4684781	616	-11.27	5.75	12	0.05	-1166.00	2287.00	22400	20240111	-41.34	10000	20230810	31.40	22400	-41.34	20240111	11110	18.27	20240312	22400	-41.34	20240111	10000	31.40	20230810	0.44	N	279600	500	23 억		54797	N	N	0	N	00	N
121	20240409	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	0	3	0.00	17562800	1320	14.69	13840	13840	13070	16990	9150	13070	13306.41	1.17	0	-183	13736	13402	13206	12872	12676	13305	12775	23	3920	500	8100	10	1	4684781	612	-11.21	5.71	12	0.03	-1166.00	2287.00	22400	20240111	-41.65	10000	20230810	30.70	22400	-41.65	20240111	11110	17.64	20240312	22400	-41.65	20240111	10000	30.70	20230810	0.44	N	279600	500	23 억		54797	N	N	0	N	00	N
122	20240408	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	-470	5	-3.47	118227580	8976	56.27	13540	13540	13010	17600	9480	13540	13171.52	1.19	0	-682	14180	13860	13230	12910	12280	14020	13070	23	4060	500	8390	10	1	4684781	612	-11.21	5.71	12	0.19	-1166.00	2287.00	22400	20240111	-41.65	10000	20230810	30.70	22400	-41.65	20240111	11110	17.64	20240312	22400	-41.65	20240111	10000	30.70	20230810	0.44	N	279600	500	23 억		55663	N	N	0	N	00	N
123	20240408	150928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	-350	5	-2.58	95861070	7266	45.55	13540	13540	13010	17600	9480	13540	13193.10	1.19	0	-834	14180	13860	13230	12910	12280	14020	13070	23	4060	500	8390	10	1	4684781	618	-11.31	5.77	12	0.16	-1166.00	2287.00	22400	20240111	-41.12	10000	20230810	31.90	22400	-41.12	20240111	11110	18.72	20240312	22400	-41.12	20240111	10000	31.90	20230810	0.44	N	279600	500	23 억		55663	N	N	0	N	00	N
124	20240408	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	-450	5	-3.32	88898630	6735	42.22	13540	13540	13010	17600	9480	13540	13199.50	1.19	0	-879	14180	13860	13230	12910	12280	14020	13070	23	4060	500	8390	10	1	4684781	613	-11.23	5.72	12	0.14	-1166.00	2287.00	22400	20240111	-41.56	10000	20230810	30.90	22400	-41.56	20240111	11110	17.82	20240312	22400	-41.56	20240111	10000	30.90	20230810	0.44	N	279600	500	23 억		55663	N	N	0	N	00	N
125	20240408	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	-430	5	-3.18	78712850	5959	37.36	13540	13540	13010	17600	9480	13540	13209.07	1.19	0	-884	14180	13860	13230	12910	12280	14020	13070	23	4060	500	8390	10	1	4684781	614	-11.24	5.73	12	0.13	-1166.00	2287.00	22400	20240111	-41.47	10000	20230810	31.10	22400	-41.47	20240111	11110	18.00	20240312	22400	-41.47	20240111	10000	31.10	20230810	0.44	N	279600	500	23 억		55663	N	N	0	N	00	N
126	20240408	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13260	-280	5	-2.07	48360560	3663	22.96	13540	13540	13010	17600	9480	13540	13202.45	1.19	0	-1038	14180	13860	13230	12910	12280	14020	13070	23	4060	500	8390	10	1	4684781	621	-11.37	5.80	12	0.08	-1166.00	2287.00	22400	20240111	-40.80	10000	20230810	32.60	22400	-40.80	20240111	11110	19.35	20240312	22400	-40.80	20240111	10000	32.60	20230810	0.44	N	279600	500	23 억		55663	N	N	0	N	00	N
127	20240408	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	-370	5	-2.73	45456940	3443	21.58	13540	13540	13010	17600	9480	13540	13202.71	1.19	0	-915	14180	13860	13230	12910	12280	14020	13070	23	4060	500	8390	10	1	4684781	617	-11.30	5.76	12	0.07	-1166.00	2287.00	22400	20240111	-41.21	10000	20230810	31.70	22400	-41.21	20240111	11110	18.54	20240312	22400	-41.21	20240111	10000	31.70	20230810	0.44	N	279600	500	23 억		55663	N	N	0	N	00	N
128	20240408	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	-450	5	-3.32	36632010	2767	17.35	13540	13540	13030	17600	9480	13540	13238.89	1.19	0	-825	14180	13860	13230	12910	12280	14020	13070	23	4060	500	8390	10	1	4684781	613	-11.23	5.72	12	0.06	-1166.00	2287.00	22400	20240111	-41.56	10000	20230810	30.90	22400	-41.56	20240111	11110	17.82	20240312	22400	-41.56	20240111	10000	30.90	20230810	0.44	N	279600	500	23 억		55663	N	N	0	N	00	N
129	20240408	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	-90	5	-0.66	7389290	549	3.44	13540	13540	13400	17600	9480	13540	13459.54	1.19	0	-164	14180	13860	13230	12910	12280	14020	13070	23	4060	500	8390	10	1	4684781	630	-11.54	5.88	12	0.01	-1166.00	2287.00	22400	20240111	-39.96	10000	20230810	34.50	22400	-39.96	20240111	11110	21.06	20240312	22400	-39.96	20240111	10000	34.50	20230810	0.44	N	279600	500	23 억		55663	N	N	0	N	00	N
130	20240405	160924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13540	360	2	2.73	205968860	15952	91.61	13200	13550	12600	17130	9230	13180	12911.79	1.16	0	1214	14873	14026	13603	12756	12333	13815	12545	23	3950	500	8170	10	1	4684781	634	-11.61	5.92	12	0.34	-1166.00	2287.00	22400	20240111	-39.55	10000	20230810	35.40	22400	-39.55	20240111	11110	21.87	20240312	22400	-39.55	20240111	10000	35.40	20230810	0.44	N	279600	500	23 억		54449	N	N	0	N	00	N
131	20240405	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	320	2	2.43	202852740	15721	90.28	13200	13550	12600	17130	9230	13180	12903.30	1.16	0	1255	14873	14026	13603	12756	12333	13815	12545	23	3950	500	8170	10	1	4684781	632	-11.58	5.90	12	0.34	-1166.00	2287.00	22400	20240111	-39.73	10000	20230810	35.00	22400	-39.73	20240111	11110	21.51	20240312	22400	-39.73	20240111	10000	35.00	20230810	0.44	N	279600	500	23 억		54449	N	N	0	N	00	N
132	20240405	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	20	2	0.15	177174820	13808	79.30	13200	13250	12600	17130	9230	13180	12831.32	1.16	0	1428	14873	14026	13603	12756	12333	13815	12545	23	3950	500	8170	10	1	4684781	618	-11.32	5.77	12	0.29	-1166.00	2287.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	11110	18.81	20240312	22400	-41.07	20240111	10000	32.00	20230810	0.44	N	279600	500	23 억		54449	N	N	0	N	00	N
133	20240405	130916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	-400	5	-3.03	143370770	11213	64.39	13200	13200	12600	17130	9230	13180	12786.12	1.16	0	1201	14873	14026	13603	12756	12333	13815	12545	23	3950	500	8170	10	1	4684781	599	-10.96	5.59	12	0.24	-1166.00	2287.00	22400	20240111	-42.95	10000	20230810	27.80	22400	-42.95	20240111	11110	15.03	20240312	22400	-42.95	20240111	10000	27.80	20230810	0.44	N	279600	500	23 억		54449	N	N	0	N	00	N
134	20240405	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	-320	5	-2.43	132290560	10345	59.41	13200	13200	12600	17130	9230	13180	12787.87	1.16	0	1075	14873	14026	13603	12756	12333	13815	12545	23	3950	500	8170	10	1	4684781	602	-11.03	5.62	12	0.22	-1166.00	2287.00	22400	20240111	-42.59	10000	20230810	28.60	22400	-42.59	20240111	11110	15.75	20240312	22400	-42.59	20240111	10000	28.60	20230810	0.44	N	279600	500	23 억		54449	N	N	0	N	00	N
135	20240405	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	-470	5	-3.57	97284510	7593	43.61	13200	13200	12630	17130	9230	13180	12812.39	1.16	0	-298	14873	14026	13603	12756	12333	13815	12545	23	3950	500	8170	10	1	4684781	595	-10.90	5.56	12	0.16	-1166.00	2287.00	22400	20240111	-43.26	10000	20230810	27.10	22400	-43.26	20240111	11110	14.40	20240312	22400	-43.26	20240111	10000	27.10	20230810	0.44	N	279600	500	23 억		54449	N	N	0	N	00	N
136	20240405	100804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	-320	5	-2.43	68238190	5318	30.54	13200	13200	12630	17130	9230	13180	12831.55	1.16	0	57	14873	14026	13603	12756	12333	13815	12545	23	3950	500	8170	10	1	4684781	602	-11.03	5.62	12	0.11	-1166.00	2287.00	22400	20240111	-42.59	10000	20230810	28.60	22400	-42.59	20240111	11110	15.75	20240312	22400	-42.59	20240111	10000	28.60	20230810	0.44	N	279600	500	23 억		54449	N	N	0	N	00	N
137	20240405	090908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	-230	5	-1.75	13748680	1059	6.08	13200	13200	12950	17130	9230	13180	12982.70	1.16	0	-482	14873	14026	13603	12756	12333	13815	12545	23	3950	500	8170	10	1	4684781	607	-11.11	5.66	12	0.02	-1166.00	2287.00	22400	20240111	-42.19	10000	20230810	29.50	22400	-42.19	20240111	11110	16.56	20240312	22400	-42.19	20240111	10000	29.50	20230810	0.44	N	279600	500	23 억		54449	N	N	0	N	00	N
138	20240404	160906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13180	-790	5	-5.65	236360980	17412	166.45	14450	14450	13180	18160	9780	13970	13575.33	1.21	0	-2077	15183	14576	14093	13486	13003	14335	13245	23	4190	500	8660	10	1	4684781	617	-11.30	5.76	12	0.37	-1166.00	2287.00	22400	20240111	-41.16	10000	20230810	31.80	22400	-41.16	20240111	11110	18.63	20240312	22400	-41.16	20240111	10000	31.80	20230810	0.51	N	279600	500	23 억		56610	N	N	0	N	00	N
139	20240404	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13290	-680	5	-4.87	220536960	16214	154.99	14450	14450	13180	18160	9780	13970	13601.64	1.21	0	-1649	15183	14576	14093	13486	13003	14335	13245	23	4190	500	8660	10	1	4684781	623	-11.40	5.81	12	0.35	-1166.00	2287.00	22400	20240111	-40.67	10000	20230810	32.90	22400	-40.67	20240111	11110	19.62	20240312	22400	-40.67	20240111	10000	32.90	20230810	0.51	N	279600	500	23 억		56610	N	N	0	N	00	N
140	20240404	140909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-470	5	-3.36	146646450	10680	102.09	14450	14450	13450	18160	9780	13970	13730.94	1.21	0	198	15183	14576	14093	13486	13003	14335	13245	23	4190	500	8660	10	1	4684781	632	-11.58	5.90	12	0.23	-1166.00	2287.00	22400	20240111	-39.73	10000	20230810	35.00	22400	-39.73	20240111	11110	21.51	20240312	22400	-39.73	20240111	10000	35.00	20230810	0.51	N	279600	500	23 억		56610	N	N	0	N	00	N
141	20240404	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13600	-370	5	-2.65	93939680	6778	64.79	14450	14450	13570	18160	9780	13970	13859.50	1.21	0	-1352	15183	14576	14093	13486	13003	14335	13245	23	4190	500	8660	10	1	4684781	637	-11.66	5.95	12	0.14	-1166.00	2287.00	22400	20240111	-39.29	10000	20230810	36.00	22400	-39.29	20240111	11110	22.41	20240312	22400	-39.29	20240111	10000	36.00	20230810	0.51	N	279600	500	23 억		56610	N	N	0	N	00	N
142	20240404	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13760	-210	5	-1.50	61820960	4423	42.28	14450	14450	13600	18160	9780	13970	13977.16	1.21	0	-1235	15183	14576	14093	13486	13003	14335	13245	23	4190	500	8660	10	1	4684781	645	-11.80	6.02	12	0.09	-1166.00	2287.00	22400	20240111	-38.57	10000	20230810	37.60	22400	-38.57	20240111	11110	23.85	20240312	22400	-38.57	20240111	10000	37.60	20230810	0.51	N	279600	500	23 억		56610	N	N	0	N	00	N
143	20240404	110906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13760	-210	5	-1.50	58060800	4150	39.67	14450	14450	13600	18160	9780	13970	13990.55	1.21	0	-1187	15183	14576	14093	13486	13003	14335	13245	23	4190	500	8660	10	1	4684781	645	-11.80	6.02	12	0.09	-1166.00	2287.00	22400	20240111	-38.57	10000	20230810	37.60	22400	-38.57	20240111	11110	23.85	20240312	22400	-38.57	20240111	10000	37.60	20230810	0.51	N	279600	500	23 억		56610	N	N	0	N	00	N
144	20240404	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13730	-240	5	-1.72	45001790	3196	30.55	14450	14450	13730	18160	9780	13970	14080.66	1.21	0	-923	15183	14576	14093	13486	13003	14335	13245	23	4190	500	8660	10	1	4684781	643	-11.78	6.00	12	0.07	-1166.00	2287.00	22400	20240111	-38.71	10000	20230810	37.30	22400	-38.71	20240111	11110	23.58	20240312	22400	-38.71	20240111	10000	37.30	20230810	0.51	N	279600	500	23 억		56610	N	N	0	N	00	N
145	20240404	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14200	230	2	1.65	5719350	400	3.82	14450	14450	14000	18160	9780	13970	14298.38	1.21	0	-20	15183	14576	14093	13486	13003	14335	13245	23	4190	500	8660	10	1	4684781	665	-12.18	6.21	12	0.01	-1166.00	2287.00	22400	20240111	-36.61	10000	20230810	42.00	22400	-36.61	20240111	11110	27.81	20240312	22400	-36.61	20240111	10000	42.00	20230810	0.51	N	279600	500	23 억		56610	N	N	0	N	00	N
146	20240403	160903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13970	-290	5	-2.03	146912430	10460	19.92	14250	14700	13610	18530	9990	14260	14045.17	1.33	0	-5326	16046	15152	14596	13702	13146	14875	13425	23	4270	500	8840	10	1	4684781	654	-11.98	6.11	12	0.22	-1166.00	2287.00	22400	20240111	-37.63	10000	20230810	39.70	22400	-37.63	20240111	11110	25.74	20240312	22400	-37.63	20240111	10000	39.70	20230810	0.48	N	279600	500	23 억		62180	N	N	0	N	00	N
147	20240403	150903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13940	-320	5	-2.24	137694480	9799	18.66	14250	14700	13610	18530	9990	14260	14051.89	1.33	0	-5136	16046	15152	14596	13702	13146	14875	13425	23	4270	500	8840	10	1	4684781	653	-11.96	6.10	12	0.21	-1166.00	2287.00	22400	20240111	-37.77	10000	20230810	39.40	22400	-37.77	20240111	11110	25.47	20240312	22400	-37.77	20240111	10000	39.40	20230810	0.48	N	279600	500	23 억		62180	N	N	0	N	00	N
148	20240403	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13850	-410	5	-2.88	104767130	7415	14.12	14250	14700	13780	18530	9990	14260	14129.08	1.33	0	-4383	16046	15152	14596	13702	13146	14875	13425	23	4270	500	8840	10	1	4684781	649	-11.88	6.06	12	0.16	-1166.00	2287.00	22400	20240111	-38.17	10000	20230810	38.50	22400	-38.17	20240111	11110	24.66	20240312	22400	-38.17	20240111	10000	38.50	20230810	0.48	N	279600	500	23 억		62180	N	N	0	N	00	N
149	20240403	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13870	-390	5	-2.73	97322480	6876	13.09	14250	14700	13780	18530	9990	14260	14153.94	1.33	0	-4242	16046	15152	14596	13702	13146	14875	13425	23	4270	500	8840	10	1	4684781	650	-11.90	6.06	12	0.15	-1166.00	2287.00	22400	20240111	-38.08	10000	20230810	38.70	22400	-38.08	20240111	11110	24.84	20240312	22400	-38.08	20240111	10000	38.70	20230810	0.48	N	279600	500	23 억		62180	N	N	0	N	00	N
150	20240403	120852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13850	-410	5	-2.88	90164880	6358	12.11	14250	14700	13850	18530	9990	14260	14181.33	1.33	0	-4179	16046	15152	14596	13702	13146	14875	13425	23	4270	500	8840	10	1	4684781	649	-11.88	6.06	12	0.14	-1166.00	2287.00	22400	20240111	-38.17	10000	20230810	38.50	22400	-38.17	20240111	11110	24.66	20240312	22400	-38.17	20240111	10000	38.50	20230810	0.48	N	279600	500	23 억		62180	N	N	0	N	00	N
151	20240403	110859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13950	-310	5	-2.17	76757090	5396	10.28	14250	14700	13940	18530	9990	14260	14224.81	1.33	0	-3559	16046	15152	14596	13702	13146	14875	13425	23	4270	500	8840	10	1	4684781	654	-11.96	6.10	12	0.12	-1166.00	2287.00	22400	20240111	-37.72	10000	20230810	39.50	22400	-37.72	20240111	11110	25.56	20240312	22400	-37.72	20240111	10000	39.50	20230810	0.48	N	279600	500	23 억		62180	N	N	0	N	00	N
152	20240403	100858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14190	-70	5	-0.49	55828360	3909	7.44	14250	14700	13940	18530	9990	14260	14282.01	1.33	0	-3214	16046	15152	14596	13702	13146	14875	13425	23	4270	500	8840	10	1	4684781	665	-12.17	6.20	12	0.08	-1166.00	2287.00	22400	20240111	-36.65	10000	20230810	41.90	22400	-36.65	20240111	11110	27.72	20240312	22400	-36.65	20240111	10000	41.90	20230810	0.48	N	279600	500	23 억		62180	N	N	0	N	00	N
153	20240403	090859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14390	130	2	0.91	17231720	1208	2.30	14250	14700	13940	18530	9990	14260	14264.67	1.33	0	-720	16046	15152	14596	13702	13146	14875	13425	23	4270	500	8840	10	1	4684781	674	-12.34	6.29	12	0.03	-1166.00	2287.00	22400	20240111	-35.76	10000	20230810	43.90	22400	-35.76	20240111	11110	29.52	20240312	22400	-35.76	20240111	10000	43.90	20230810	0.48	N	279600	500	23 억		62180	N	N	0	N	00	N
154	20240402	160846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14260	-1220	5	-7.88	775777380	52496	84.56	15490	15490	14040	20100	10840	15480	14778.86	1.49	0	-7491	16266	15872	15206	14812	14146	16070	15010	23	4620	500	9590	10	1	4684781	668	-12.23	6.24	12	1.12	-1166.00	2287.00	22400	20240111	-36.34	10000	20230810	42.60	22400	-36.34	20240111	11110	28.35	20240312	22400	-36.34	20240111	10000	42.60	20230810	0.40	N	279600	500	23 억		69830	N	N	0	N	00	N
155	20240402	150853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14260	-1220	5	-7.88	735958430	49673	80.01	15490	15490	14050	20100	10840	15480	14816.07	1.49	0	-7304	16266	15872	15206	14812	14146	16070	15010	23	4620	500	9590	10	1	4684781	668	-12.23	6.24	12	1.06	-1166.00	2287.00	22400	20240111	-36.34	10000	20230810	42.60	22400	-36.34	20240111	11110	28.35	20240312	22400	-36.34	20240111	10000	42.60	20230810	0.40	N	279600	500	23 억		69830	N	N	0	N	00	N
156	20240402	140856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14470	-1010	5	-6.52	631209560	42329	68.18	15490	15490	14050	20100	10840	15480	14911.99	1.49	0	-5747	16266	15872	15206	14812	14146	16070	15010	23	4620	500	9590	10	1	4684781	678	-12.41	6.33	12	0.90	-1166.00	2287.00	22400	20240111	-35.40	10000	20230810	44.70	22400	-35.40	20240111	11110	30.24	20240312	22400	-35.40	20240111	10000	44.70	20230810	0.40	N	279600	500	23 억		69830	N	N	0	N	00	N
157	20240402	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14610	-870	5	-5.62	572071810	38263	61.63	15490	15490	14050	20100	10840	15480	14951.04	1.49	0	-3952	16266	15872	15206	14812	14146	16070	15010	23	4620	500	9590	10	1	4684781	684	-12.53	6.39	12	0.82	-1166.00	2287.00	22400	20240111	-34.78	10000	20230810	46.10	22400	-34.78	20240111	11110	31.50	20240312	22400	-34.78	20240111	10000	46.10	20230810	0.40	N	279600	500	23 억		69830	N	N	0	N	00	N
158	20240402	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14680	-800	5	-5.17	549310390	36711	59.13	15490	15490	14050	20100	10840	15480	14963.10	1.49	0	-2914	16266	15872	15206	14812	14146	16070	15010	23	4620	500	9590	10	1	4684781	688	-12.59	6.42	12	0.78	-1166.00	2287.00	22400	20240111	-34.46	10000	20230810	46.80	22400	-34.46	20240111	11110	32.13	20240312	22400	-34.46	20240111	10000	46.80	20230810	0.40	N	279600	500	23 억		69830	N	N	0	N	00	N
159	20240402	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14800	-680	5	-4.39	502656360	33519	53.99	15490	15490	14050	20100	10840	15480	14996.16	1.49	0	-836	16266	15872	15206	14812	14146	16070	15010	23	4620	500	9590	10	1	4684781	693	-12.69	6.47	12	0.72	-1166.00	2287.00	22400	20240111	-33.93	10000	20230810	48.00	22400	-33.93	20240111	11110	33.21	20240312	22400	-33.93	20240111	10000	48.00	20230810	0.40	N	279600	500	23 억		69830	N	N	0	N	00	N
160	20240402	100846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14920	-560	5	-3.62	369590420	24431	39.35	15490	15490	14900	20100	10840	15480	15127.93	1.49	0	675	16266	15872	15206	14812	14146	16070	15010	23	4620	500	9590	10	1	4684781	699	-12.80	6.52	12	0.52	-1166.00	2287.00	22400	20240111	-33.39	10000	20230810	49.20	22400	-33.39	20240111	11110	34.29	20240312	22400	-33.39	20240111	10000	49.20	20230810	0.40	N	279600	500	23 억		69830	N	N	0	N	00	N
161	20240402	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15390	-90	5	-0.58	115485210	7614	12.26	15490	15490	15020	20100	10840	15480	15167.48	1.49	0	3516	16266	15872	15206	14812	14146	16070	15010	23	4620	500	9590	10	1	4684781	721	-13.20	6.73	12	0.16	-1166.00	2287.00	22400	20240111	-31.29	10000	20230810	53.90	22400	-31.29	20240111	11110	38.52	20240312	22400	-31.29	20240111	10000	53.90	20230810	0.40	N	279600	500	23 억		69830	N	N	0	N	00	N
162	20240401	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15480	980	2	6.76	927653150	62047	124.42	14560	15600	14540	18850	10150	14500	14950.33	1.49	0	-1956	15346	14922	14166	13742	12986	15135	13955	23	4350	500	8990	10	1	4684781	725	-13.28	6.77	12	1.32	-1166.00	2287.00	22400	20240111	-30.89	10000	20230810	54.80	22400	-30.89	20240111	11110	39.33	20240312	22400	-30.89	20240111	10000	54.80	20230810	0.40	N	279600	500	23 억		69754	N	N	0	N	00	N
163	20240401	150844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15240	740	2	5.10	835927760	56078	112.45	14560	15600	14540	18850	10150	14500	14906.52	1.49	0	-2033	15346	14922	14166	13742	12986	15135	13955	23	4350	500	8990	10	1	4684781	714	-13.07	6.66	12	1.20	-1166.00	2287.00	22400	20240111	-31.96	10000	20230810	52.40	22400	-31.96	20240111	11110	37.17	20240312	22400	-31.96	20240111	10000	52.40	20230810	0.40	N	279600	500	23 억		69754	N	N	0	N	00	N
164	20240401	140840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15100	600	2	4.14	754066390	50692	101.65	14560	15600	14540	18850	10150	14500	14875.45	1.49	0	-2501	15346	14922	14166	13742	12986	15135	13955	23	4350	500	8990	10	1	4684781	707	-12.95	6.60	12	1.08	-1166.00	2287.00	22400	20240111	-32.59	10000	20230810	51.00	22400	-32.59	20240111	11110	35.91	20240312	22400	-32.59	20240111	10000	51.00	20230810	0.40	N	279600	500	23 억		69754	N	N	0	N	00	N
165	20240401	130836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14830	330	2	2.28	506675910	34309	68.80	14560	15090	14540	18850	10150	14500	14768.02	1.49	0	-6863	15346	14922	14166	13742	12986	15135	13955	23	4350	500	8990	10	1	4684781	695	-12.72	6.48	12	0.73	-1166.00	2287.00	22400	20240111	-33.79	10000	20230810	48.30	22400	-33.79	20240111	11110	33.48	20240312	22400	-33.79	20240111	10000	48.30	20230810	0.40	N	279600	500	23 억		69754	N	N	0	N	00	N
166	20240401	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	390	2	2.69	381032600	25849	51.83	14560	15090	14540	18850	10150	14500	14740.71	1.49	0	-5947	15346	14922	14166	13742	12986	15135	13955	23	4350	500	8990	10	1	4684781	698	-12.77	6.51	12	0.55	-1166.00	2287.00	22400	20240111	-33.53	10000	20230810	48.90	22400	-33.53	20240111	11110	34.02	20240312	22400	-33.53	20240111	10000	48.90	20230810	0.40	N	279600	500	23 억		69754	N	N	0	N	00	N
167	20240401	110843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	200	2	1.38	340552520	23099	46.32	14560	15090	14540	18850	10150	14500	14743.17	1.49	0	-5530	15346	14922	14166	13742	12986	15135	13955	23	4350	500	8990	10	1	4684781	689	-12.61	6.43	12	0.49	-1166.00	2287.00	22400	20240111	-34.38	10000	20230810	47.00	22400	-34.38	20240111	11110	32.31	20240312	22400	-34.38	20240111	10000	47.00	20230810	0.40	N	279600	500	23 억		69754	N	N	0	N	00	N
168	20240401	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14620	120	2	0.83	294235610	19939	39.98	14560	15090	14540	18850	10150	14500	14756.79	1.49	0	-5286	15346	14922	14166	13742	12986	15135	13955	23	4350	500	8990	10	1	4684781	685	-12.54	6.39	12	0.43	-1166.00	2287.00	22400	20240111	-34.73	10000	20230810	46.20	22400	-34.73	20240111	11110	31.59	20240312	22400	-34.73	20240111	10000	46.20	20230810	0.40	N	279600	500	23 억		69754	N	N	0	N	00	N
169	20240401	090838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14920	420	2	2.90	96482240	6491	13.02	14560	15090	14550	18850	10150	14500	14864.00	1.49	0	490	15346	14922	14166	13742	12986	15135	13955	23	4350	500	8990	10	1	4684781	699	-12.80	6.52	12	0.14	-1166.00	2287.00	22400	20240111	-33.39	10000	20230810	49.20	22400	-33.39	20240111	11110	34.29	20240312	22400	-33.39	20240111	10000	49.20	20230810	0.40	N	279600	500	23 억		69754	N	N	0	N	00	N