KissMeData/291810/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	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	20	2	0.65	90011530	28862	64.41	3180	3180	3075	3975	2145	3060	3118.69	0.83	0	2584	3110	3085	3045	3020	2980	3097	3032	57	915	500	1950	5	1	11343912	349	-27.75	1.69	12	0.25	-111.00	1822.00	9090	20230519	-66.12	2880	20240419	6.94	4400	-30.00	20240115	2880	6.94	20240419	9090	-66.12	20230519	2880	6.94	20240419	0.76	N	291810	500	56 억		94060	N	N	0	N	00	N
3	20240430	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	60	2	1.96	86181185	27619	61.63	3180	3180	3075	3975	2145	3060	3120.36	0.83	0	2558	3110	3085	3045	3020	2980	3097	3032	57	915	500	1950	5	1	11343912	354	-28.11	1.71	12	0.24	-111.00	1822.00	9090	20230519	-65.68	2880	20240419	8.33	4400	-29.09	20240115	2880	8.33	20240419	9090	-65.68	20230519	2880	8.33	20240419	0.76	N	291810	500	56 억		94060	N	N	0	N	00	N
4	20240430	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3120	60	2	1.96	67363410	21527	48.04	3180	3180	3075	3975	2145	3060	3129.25	0.83	0	-1731	3110	3085	3045	3020	2980	3097	3032	57	915	500	1950	5	1	11343912	354	-28.11	1.71	12	0.19	-111.00	1822.00	9090	20230519	-65.68	2880	20240419	8.33	4400	-29.09	20240115	2880	8.33	20240419	9090	-65.68	20230519	2880	8.33	20240419	0.76	N	291810	500	56 억		94060	N	N	0	N	00	N
5	20240430	131151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	50	2	1.63	60879155	19445	43.39	3180	3180	3075	3975	2145	3060	3130.84	0.83	0	-1966	3110	3085	3045	3020	2980	3097	3032	57	915	500	1950	5	1	11343912	353	-28.02	1.71	12	0.17	-111.00	1822.00	9090	20230519	-65.79	2880	20240419	7.99	4400	-29.32	20240115	2880	7.99	20240419	9090	-65.79	20230519	2880	7.99	20240419	0.76	N	291810	500	56 억		94060	N	N	0	N	00	N
6	20240430	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3095	35	2	1.14	31767615	10154	22.66	3180	3180	3075	3975	2145	3060	3128.58	0.83	0	-338	3110	3085	3045	3020	2980	3097	3032	57	915	500	1950	5	1	11343912	351	-27.88	1.70	12	0.09	-111.00	1822.00	9090	20230519	-65.95	2880	20240419	7.47	4400	-29.66	20240115	2880	7.47	20240419	9090	-65.95	20230519	2880	7.47	20240419	0.76	N	291810	500	56 억		94060	N	N	0	N	00	N
7	20240430	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3125	65	2	2.12	28497655	9099	20.31	3180	3180	3075	3975	2145	3060	3131.95	0.83	0	-653	3110	3085	3045	3020	2980	3097	3032	57	915	500	1950	5	1	11343912	354	-28.15	1.72	12	0.08	-111.00	1822.00	9090	20230519	-65.62	2880	20240419	8.51	4400	-28.98	20240115	2880	8.51	20240419	9090	-65.62	20230519	2880	8.51	20240419	0.76	N	291810	500	56 억		94060	N	N	0	N	00	N
8	20240430	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3085	25	2	0.82	24095590	7686	17.15	3180	3180	3075	3975	2145	3060	3135.00	0.83	0	13	3110	3085	3045	3020	2980	3097	3032	57	915	500	1950	5	1	11343912	350	-27.79	1.69	12	0.07	-111.00	1822.00	9090	20230519	-66.06	2880	20240419	7.12	4400	-29.89	20240115	2880	7.12	20240419	9090	-66.06	20230519	2880	7.12	20240419	0.76	N	291810	500	56 억		94060	N	N	0	N	00	N
9	20240430	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	50	2	1.63	12985970	4117	9.19	3180	3180	3075	3975	2145	3060	3154.23	0.83	0	-472	3110	3085	3045	3020	2980	3097	3032	57	915	500	1950	5	1	11343912	353	-28.02	1.71	12	0.04	-111.00	1822.00	9090	20230519	-65.79	2880	20240419	7.99	4400	-29.32	20240115	2880	7.99	20240419	9090	-65.79	20230519	2880	7.99	20240419	0.76	N	291810	500	56 억		94060	N	N	0	N	00	N
10	20240429	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3060	55	2	1.83	136371030	44811	144.66	3005	3070	3005	3905	2105	3005	3043.25	0.70	0	9311	3045	3025	3010	2990	2975	3035	3000	57	900	500	1920	5	1	11343912	347	-27.57	1.68	12	0.40	-111.00	1822.00	9090	20230519	-66.34	2880	20240419	6.25	4400	-30.45	20240115	2880	6.25	20240419	9090	-66.34	20230519	2880	6.25	20240419	0.76	N	291810	500	56 억		79632	N	N	0	N	00	N
11	20240429	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3065	60	2	2.00	135722185	44599	143.98	3005	3070	3005	3905	2105	3005	3043.17	0.70	0	9239	3045	3025	3010	2990	2975	3035	3000	57	900	500	1920	5	1	11343912	348	-27.61	1.68	12	0.39	-111.00	1822.00	9090	20230519	-66.28	2880	20240419	6.42	4400	-30.34	20240115	2880	6.42	20240419	9090	-66.28	20230519	2880	6.42	20240419	0.76	N	291810	500	56 억		79632	N	N	0	N	00	N
12	20240429	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3065	60	2	2.00	127763040	41995	135.57	3005	3070	3005	3905	2105	3005	3042.34	0.70	0	8216	3045	3025	3010	2990	2975	3035	3000	57	900	500	1920	5	1	11343912	348	-27.61	1.68	12	0.37	-111.00	1822.00	9090	20230519	-66.28	2880	20240419	6.42	4400	-30.34	20240115	2880	6.42	20240419	9090	-66.28	20230519	2880	6.42	20240419	0.76	N	291810	500	56 억		79632	N	N	0	N	00	N
13	20240429	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	45	2	1.50	103356795	34017	109.82	3005	3070	3005	3905	2105	3005	3038.39	0.70	0	4370	3045	3025	3010	2990	2975	3035	3000	57	900	500	1920	5	1	11343912	346	-27.48	1.67	12	0.30	-111.00	1822.00	9090	20230519	-66.45	2880	20240419	5.90	4400	-30.68	20240115	2880	5.90	20240419	9090	-66.45	20230519	2880	5.90	20240419	0.76	N	291810	500	56 억		79632	N	N	0	N	00	N
14	20240429	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3055	50	2	1.66	73860295	24346	78.60	3005	3070	3005	3905	2105	3005	3033.78	0.70	0	3158	3045	3025	3010	2990	2975	3035	3000	57	900	500	1920	5	1	11343912	347	-27.52	1.68	12	0.21	-111.00	1822.00	9090	20230519	-66.39	2880	20240419	6.08	4400	-30.57	20240115	2880	6.08	20240419	9090	-66.39	20230519	2880	6.08	20240419	0.76	N	291810	500	56 억		79632	N	N	0	N	00	N
15	20240429	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	15	2	0.50	52999855	17479	56.43	3005	3070	3005	3905	2105	3005	3032.20	0.70	0	2946	3045	3025	3010	2990	2975	3035	3000	57	900	500	1920	5	1	11343912	343	-27.21	1.66	12	0.15	-111.00	1822.00	9090	20230519	-66.78	2880	20240419	4.86	4400	-31.36	20240115	2880	4.86	20240419	9090	-66.78	20230519	2880	4.86	20240419	0.76	N	291810	500	56 억		79632	N	N	0	N	00	N
16	20240429	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3035	30	2	1.00	27919540	9175	29.62	3005	3070	3005	3905	2105	3005	3043.00	0.70	0	2020	3045	3025	3010	2990	2975	3035	3000	57	900	500	1920	5	1	11343912	344	-27.34	1.67	12	0.08	-111.00	1822.00	9090	20230519	-66.61	2880	20240419	5.38	4400	-31.02	20240115	2880	5.38	20240419	9090	-66.61	20230519	2880	5.38	20240419	0.76	N	291810	500	56 억		79632	N	N	0	N	00	N
17	20240429	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	25	2	0.83	12014700	3921	12.66	3005	3070	3005	3905	2105	3005	3064.19	0.70	0	27	3045	3025	3010	2990	2975	3035	3000	57	900	500	1920	5	1	11343912	344	-27.30	1.66	12	0.03	-111.00	1822.00	9090	20230519	-66.67	2880	20240419	5.21	4400	-31.14	20240115	2880	5.21	20240419	9090	-66.67	20230519	2880	5.21	20240419	0.76	N	291810	500	56 억		79632	N	N	0	N	00	N
18	20240426	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	5	2	0.17	93092850	30976	125.36	3000	3030	2995	3900	2100	3000	3005.32	0.69	0	1657	3136	3067	3026	2957	2916	3047	2937	57	900	500	1920	5	1	11343912	341	-27.07	1.65	12	0.27	-111.00	1822.00	9090	20230519	-66.94	2880	20240419	4.34	4400	-31.70	20240115	2880	4.34	20240419	9090	-66.94	20230519	2880	4.34	20240419	0.75	N	291810	500	56 억		77975	N	N	0	N	00	N
19	20240426	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	0	3	0.00	83919015	27923	113.00	3000	3030	2995	3900	2100	3000	3005.37	0.69	0	1623	3136	3067	3026	2957	2916	3047	2937	57	900	500	1920	5	1	11343912	340	-27.03	1.65	12	0.25	-111.00	1822.00	9090	20230519	-67.00	2880	20240419	4.17	4400	-31.82	20240115	2880	4.17	20240419	9090	-67.00	20230519	2880	4.17	20240419	0.75	N	291810	500	56 억		77975	N	N	0	N	00	N
20	20240426	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	-5	5	-0.17	72589370	24146	97.72	3000	3030	2995	3900	2100	3000	3006.27	0.69	0	1433	3136	3067	3026	2957	2916	3047	2937	57	900	500	1920	5	1	11343912	340	-26.98	1.64	12	0.21	-111.00	1822.00	9090	20230519	-67.05	2880	20240419	3.99	4400	-31.93	20240115	2880	3.99	20240419	9090	-67.05	20230519	2880	3.99	20240419	0.75	N	291810	500	56 억		77975	N	N	0	N	00	N
21	20240426	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	5	2	0.17	60234190	20026	81.04	3000	3030	3000	3900	2100	3000	3007.80	0.69	0	880	3136	3067	3026	2957	2916	3047	2937	57	900	500	1920	5	1	11343912	341	-27.07	1.65	12	0.18	-111.00	1822.00	9090	20230519	-66.94	2880	20240419	4.34	4400	-31.70	20240115	2880	4.34	20240419	9090	-66.94	20230519	2880	4.34	20240419	0.75	N	291810	500	56 억		77975	N	N	0	N	00	N
22	20240426	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	5	2	0.17	59702205	19849	80.33	3000	3030	3000	3900	2100	3000	3007.82	0.69	0	808	3136	3067	3026	2957	2916	3047	2937	57	900	500	1920	5	1	11343912	341	-27.07	1.65	12	0.17	-111.00	1822.00	9090	20230519	-66.94	2880	20240419	4.34	4400	-31.70	20240115	2880	4.34	20240419	9090	-66.94	20230519	2880	4.34	20240419	0.75	N	291810	500	56 억		77975	N	N	0	N	00	N
23	20240426	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	15	2	0.50	57484255	19111	77.34	3000	3030	3000	3900	2100	3000	3007.91	0.69	0	617	3136	3067	3026	2957	2916	3047	2937	57	900	500	1920	5	1	11343912	342	-27.16	1.65	12	0.17	-111.00	1822.00	9090	20230519	-66.83	2880	20240419	4.69	4400	-31.48	20240115	2880	4.69	20240419	9090	-66.83	20230519	2880	4.69	20240419	0.75	N	291810	500	56 억		77975	N	N	0	N	00	N
24	20240426	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	0	3	0.00	55806400	18554	75.09	3000	3030	3000	3900	2100	3000	3007.78	0.69	0	562	3136	3067	3026	2957	2916	3047	2937	57	900	500	1920	5	1	11343912	340	-27.03	1.65	12	0.16	-111.00	1822.00	9090	20230519	-67.00	2880	20240419	4.17	4400	-31.82	20240115	2880	4.17	20240419	9090	-67.00	20230519	2880	4.17	20240419	0.75	N	291810	500	56 억		77975	N	N	0	N	00	N
25	20240426	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	15	2	0.50	3675915	1220	4.94	3000	3015	3000	3900	2100	3000	3013.05	0.69	0	252	3136	3067	3026	2957	2916	3047	2937	57	900	500	1920	5	1	11343912	342	-27.16	1.65	12	0.01	-111.00	1822.00	9090	20230519	-66.83	2880	20240419	4.69	4400	-31.48	20240115	2880	4.69	20240419	9090	-66.83	20230519	2880	4.69	20240419	0.75	N	291810	500	56 억		77975	N	N	0	N	00	N
26	20240425	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	-20	5	-0.66	70312105	23407	104.95	3095	3095	2985	3925	2115	3020	3003.89	0.76	0	-6662	3143	3081	3033	2971	2923	3057	2947	57	905	500	1930	5	1	11343912	340	-27.03	1.65	12	0.21	-111.00	1822.00	9090	20230519	-67.00	2880	20240419	4.17	4400	-31.82	20240115	2880	4.17	20240419	9090	-67.00	20230519	2880	4.17	20240419	0.76	N	291810	500	56 억		85736	N	N	0	N	00	N
27	20240425	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	-25	5	-0.83	56502440	18798	84.29	3095	3095	2985	3925	2115	3020	3005.77	0.76	0	-6770	3143	3081	3033	2971	2923	3057	2947	57	905	500	1930	5	1	11343912	340	-26.98	1.64	12	0.17	-111.00	1822.00	9090	20230519	-67.05	2880	20240419	3.99	4400	-31.93	20240115	2880	3.99	20240419	9090	-67.05	20230519	2880	3.99	20240419	0.76	N	291810	500	56 억		85736	N	N	0	N	00	N
28	20240425	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	-15	5	-0.50	33396020	11089	49.72	3095	3095	2995	3925	2115	3020	3011.63	0.76	0	-4995	3143	3081	3033	2971	2923	3057	2947	57	905	500	1930	5	1	11343912	341	-27.07	1.65	12	0.10	-111.00	1822.00	9090	20230519	-66.94	2880	20240419	4.34	4400	-31.70	20240115	2880	4.34	20240419	9090	-66.94	20230519	2880	4.34	20240419	0.76	N	291810	500	56 억		85736	N	N	0	N	00	N
29	20240425	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	-10	5	-0.33	20648455	6843	30.68	3095	3095	3000	3925	2115	3020	3017.46	0.76	0	-1279	3143	3081	3033	2971	2923	3057	2947	57	905	500	1930	5	1	11343912	341	-27.12	1.65	12	0.06	-111.00	1822.00	9090	20230519	-66.89	2880	20240419	4.51	4400	-31.59	20240115	2880	4.51	20240419	9090	-66.89	20230519	2880	4.51	20240419	0.76	N	291810	500	56 억		85736	N	N	0	N	00	N
30	20240425	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3025	5	2	0.17	13578565	4487	20.12	3095	3095	3000	3925	2115	3020	3026.20	0.76	0	-1358	3143	3081	3033	2971	2923	3057	2947	57	905	500	1930	5	1	11343912	343	-27.25	1.66	12	0.04	-111.00	1822.00	9090	20230519	-66.72	2880	20240419	5.03	4400	-31.25	20240115	2880	5.03	20240419	9090	-66.72	20230519	2880	5.03	20240419	0.76	N	291810	500	56 억		85736	N	N	0	N	00	N
31	20240425	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	10	2	0.33	12573470	4155	18.63	3095	3095	3000	3925	2115	3020	3026.11	0.76	0	-1361	3143	3081	3033	2971	2923	3057	2947	57	905	500	1930	5	1	11343912	344	-27.30	1.66	12	0.04	-111.00	1822.00	9090	20230519	-66.67	2880	20240419	5.21	4400	-31.14	20240115	2880	5.21	20240419	9090	-66.67	20230519	2880	5.21	20240419	0.76	N	291810	500	56 억		85736	N	N	0	N	00	N
32	20240425	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	0	3	0.00	7112735	2346	10.52	3095	3095	3020	3925	2115	3020	3031.86	0.76	0	-277	3143	3081	3033	2971	2923	3057	2947	57	905	500	1930	5	1	11343912	343	-27.21	1.66	12	0.02	-111.00	1822.00	9090	20230519	-66.78	2880	20240419	4.86	4400	-31.36	20240115	2880	4.86	20240419	9090	-66.78	20230519	2880	4.86	20240419	0.76	N	291810	500	56 억		85736	N	N	0	N	00	N
33	20240425	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	0	3	0.00	2226715	731	3.28	3095	3095	3020	3925	2115	3020	3046.12	0.76	0	-277	3143	3081	3033	2971	2923	3057	2947	57	905	500	1930	5	1	11343912	343	-27.21	1.66	12	0.01	-111.00	1822.00	9090	20230519	-66.78	2880	20240419	4.86	4400	-31.36	20240115	2880	4.86	20240419	9090	-66.78	20230519	2880	4.86	20240419	0.76	N	291810	500	56 억		85736	N	N	0	N	00	N
34	20240424	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	35	2	1.17	65059175	21536	73.89	3095	3095	2985	3880	2090	2985	3020.95	0.72	0	2550	3055	3020	2990	2955	2925	3037	2972	57	895	500	1910	5	1	11343912	343	-27.21	1.66	12	0.19	-111.00	1822.00	9090	20230519	-66.78	2880	20240419	4.86	4400	-31.36	20240115	2880	4.86	20240419	9090	-66.78	20230519	2880	4.86	20240419	0.74	N	291810	500	56 억		81730	N	N	0	N	00	N
35	20240424	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	30	2	1.01	62593215	20718	71.09	3095	3095	2985	3880	2090	2985	3021.20	0.72	0	2356	3055	3020	2990	2955	2925	3037	2972	57	895	500	1910	5	1	11343912	342	-27.16	1.65	12	0.18	-111.00	1822.00	9090	20230519	-66.83	2880	20240419	4.69	4400	-31.48	20240115	2880	4.69	20240419	9090	-66.83	20230519	2880	4.69	20240419	0.74	N	291810	500	56 억		81730	N	N	0	N	00	N
36	20240424	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	25	2	0.84	51635190	17069	58.57	3095	3095	2985	3880	2090	2985	3025.09	0.72	0	943	3055	3020	2990	2955	2925	3037	2972	57	895	500	1910	5	1	11343912	341	-27.12	1.65	12	0.15	-111.00	1822.00	9090	20230519	-66.89	2880	20240419	4.51	4400	-31.59	20240115	2880	4.51	20240419	9090	-66.89	20230519	2880	4.51	20240419	0.74	N	291810	500	56 억		81730	N	N	0	N	00	N
37	20240424	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	35	2	1.17	50862485	16812	57.68	3095	3095	2985	3880	2090	2985	3025.37	0.72	0	837	3055	3020	2990	2955	2925	3037	2972	57	895	500	1910	5	1	11343912	343	-27.21	1.66	12	0.15	-111.00	1822.00	9090	20230519	-66.78	2880	20240419	4.86	4400	-31.36	20240115	2880	4.86	20240419	9090	-66.78	20230519	2880	4.86	20240419	0.74	N	291810	500	56 억		81730	N	N	0	N	00	N
38	20240424	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	20	2	0.67	41079605	13542	46.46	3095	3095	2990	3880	2090	2985	3033.50	0.72	0	214	3055	3020	2990	2955	2925	3037	2972	57	895	500	1910	5	1	11343912	341	-27.07	1.65	12	0.12	-111.00	1822.00	9090	20230519	-66.94	2880	20240419	4.34	4400	-31.70	20240115	2880	4.34	20240419	9090	-66.94	20230519	2880	4.34	20240419	0.74	N	291810	500	56 억		81730	N	N	0	N	00	N
39	20240424	111125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	30	2	1.01	34858400	11467	39.34	3095	3095	3000	3880	2090	2985	3039.89	0.72	0	-3	3055	3020	2990	2955	2925	3037	2972	57	895	500	1910	5	1	11343912	342	-27.16	1.65	12	0.10	-111.00	1822.00	9090	20230519	-66.83	2880	20240419	4.69	4400	-31.48	20240115	2880	4.69	20240419	9090	-66.83	20230519	2880	4.69	20240419	0.74	N	291810	500	56 억		81730	N	N	0	N	00	N
40	20240424	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3035	50	2	1.68	23397640	7664	26.30	3095	3095	3015	3880	2090	2985	3052.93	0.72	0	-293	3055	3020	2990	2955	2925	3037	2972	57	895	500	1910	5	1	11343912	344	-27.34	1.67	12	0.07	-111.00	1822.00	9090	20230519	-66.61	2880	20240419	5.38	4400	-31.02	20240115	2880	5.38	20240419	9090	-66.61	20230519	2880	5.38	20240419	0.74	N	291810	500	56 억		81730	N	N	0	N	00	N
41	20240424	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	65	2	2.18	8466885	2749	9.43	3095	3095	3015	3880	2090	2985	3079.99	0.72	0	-1695	3055	3020	2990	2955	2925	3037	2972	57	895	500	1910	5	1	11343912	346	-27.48	1.67	12	0.02	-111.00	1822.00	9090	20230519	-66.45	2880	20240419	5.90	4400	-30.68	20240115	2880	5.90	20240419	9090	-66.45	20230519	2880	5.90	20240419	0.74	N	291810	500	56 억		81730	N	N	0	N	00	N
42	20240423	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2985	5	2	0.17	86546750	28880	79.92	2960	3025	2960	3870	2090	2980	2996.77	0.72	0	-2033	3163	3071	2983	2891	2803	3117	2937	57	890	500	1900	5	1	11343912	339	-26.89	1.64	12	0.25	-111.00	1822.00	9090	20230519	-67.16	2880	20240419	3.65	4400	-32.16	20240115	2880	3.65	20240419	9090	-67.16	20230519	2880	3.65	20240419	0.74	N	291810	500	56 억		81683	N	N	0	N	00	N
43	20240423	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	15	2	0.50	75356355	25125	69.53	2960	3025	2960	3870	2090	2980	2999.26	0.72	0	-2077	3163	3071	2983	2891	2803	3117	2937	57	890	500	1900	5	1	11343912	340	-26.98	1.64	12	0.22	-111.00	1822.00	9090	20230519	-67.05	2880	20240419	3.99	4400	-31.93	20240115	2880	3.99	20240419	9090	-67.05	20230519	2880	3.99	20240419	0.74	N	291810	500	56 억		81683	N	N	0	N	00	N
44	20240423	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2995	15	2	0.50	69335550	23109	63.95	2960	3025	2960	3870	2090	2980	3000.37	0.72	0	-2405	3163	3071	2983	2891	2803	3117	2937	57	890	500	1900	5	1	11343912	340	-26.98	1.64	12	0.20	-111.00	1822.00	9090	20230519	-67.05	2880	20240419	3.99	4400	-31.93	20240115	2880	3.99	20240419	9090	-67.05	20230519	2880	3.99	20240419	0.74	N	291810	500	56 억		81683	N	N	0	N	00	N
45	20240423	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	20	2	0.67	63774465	21248	58.80	2960	3025	2960	3870	2090	2980	3001.43	0.72	0	-2665	3163	3071	2983	2891	2803	3117	2937	57	890	500	1900	5	1	11343912	340	-27.03	1.65	12	0.19	-111.00	1822.00	9090	20230519	-67.00	2880	20240419	4.17	4400	-31.82	20240115	2880	4.17	20240419	9090	-67.00	20230519	2880	4.17	20240419	0.74	N	291810	500	56 억		81683	N	N	0	N	00	N
46	20240423	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	25	2	0.84	56380845	18780	51.97	2960	3025	2960	3870	2090	2980	3002.17	0.72	0	-3222	3163	3071	2983	2891	2803	3117	2937	57	890	500	1900	5	1	11343912	341	-27.07	1.65	12	0.17	-111.00	1822.00	9090	20230519	-66.94	2880	20240419	4.34	4400	-31.70	20240115	2880	4.34	20240419	9090	-66.94	20230519	2880	4.34	20240419	0.74	N	291810	500	56 억		81683	N	N	0	N	00	N
47	20240423	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	35	2	1.17	45216970	15054	41.66	2960	3025	2960	3870	2090	2980	3003.65	0.72	0	-2422	3163	3071	2983	2891	2803	3117	2937	57	890	500	1900	5	1	11343912	342	-27.16	1.65	12	0.13	-111.00	1822.00	9090	20230519	-66.83	2880	20240419	4.69	4400	-31.48	20240115	2880	4.69	20240419	9090	-66.83	20230519	2880	4.69	20240419	0.74	N	291810	500	56 억		81683	N	N	0	N	00	N
48	20240423	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	20	2	0.67	19558170	6517	18.03	2960	3025	2960	3870	2090	2980	3001.10	0.72	0	1279	3163	3071	2983	2891	2803	3117	2937	57	890	500	1900	5	1	11343912	340	-27.03	1.65	12	0.06	-111.00	1822.00	9090	20230519	-67.00	2880	20240419	4.17	4400	-31.82	20240115	2880	4.17	20240419	9090	-67.00	20230519	2880	4.17	20240419	0.74	N	291810	500	56 억		81683	N	N	0	N	00	N
49	20240423	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	40	2	1.34	10486175	3495	9.67	2960	3025	2960	3870	2090	2980	3000.34	0.72	0	1524	3163	3071	2983	2891	2803	3117	2937	57	890	500	1900	5	1	11343912	343	-27.21	1.66	12	0.03	-111.00	1822.00	9090	20230519	-66.78	2880	20240419	4.86	4400	-31.36	20240115	2880	4.86	20240419	9090	-66.78	20230519	2880	4.86	20240419	0.74	N	291810	500	56 억		81683	N	N	0	N	00	N
50	20240422	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	20	2	0.68	104284415	35103	49.04	2895	3075	2895	3845	2075	2960	2970.81	0.68	0	5058	3193	3076	2978	2861	2763	3027	2812	57	885	500	1890	5	1	11343912	338	-26.85	1.64	12	0.31	-111.00	1822.00	9090	20230519	-67.22	2880	20240419	3.47	4400	-32.27	20240115	2880	3.47	20240419	9090	-67.22	20230519	2880	3.47	20240419	0.75	N	291810	500	56 억		76625	N	N	0	N	00	N
51	20240422	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	20	2	0.68	99852655	33616	46.96	2895	3075	2895	3845	2075	2960	2970.39	0.68	0	5059	3193	3076	2978	2861	2763	3027	2812	57	885	500	1890	5	1	11343912	338	-26.85	1.64	12	0.30	-111.00	1822.00	9090	20230519	-67.22	2880	20240419	3.47	4400	-32.27	20240115	2880	3.47	20240419	9090	-67.22	20230519	2880	3.47	20240419	0.75	N	291810	500	56 억		76625	N	N	0	N	00	N
52	20240422	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2960	0	3	0.00	90646630	30514	42.63	2895	3075	2895	3845	2075	2960	2970.66	0.68	0	3864	3193	3076	2978	2861	2763	3027	2812	57	885	500	1890	5	1	11343912	336	-26.67	1.62	12	0.27	-111.00	1822.00	9090	20230519	-67.44	2880	20240419	2.78	4400	-32.73	20240115	2880	2.78	20240419	9090	-67.44	20230519	2880	2.78	20240419	0.75	N	291810	500	56 억		76625	N	N	0	N	00	N
53	20240422	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2990	30	2	1.01	79766180	26845	37.50	2895	3075	2895	3845	2075	2960	2971.36	0.68	0	3751	3193	3076	2978	2861	2763	3027	2812	57	885	500	1890	5	1	11343912	339	-26.94	1.64	12	0.24	-111.00	1822.00	9090	20230519	-67.11	2880	20240419	3.82	4400	-32.05	20240115	2880	3.82	20240419	9090	-67.11	20230519	2880	3.82	20240419	0.75	N	291810	500	56 억		76625	N	N	0	N	00	N
54	20240422	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2975	15	2	0.51	63142590	21244	29.68	2895	3075	2895	3845	2075	2960	2972.26	0.68	0	2877	3193	3076	2978	2861	2763	3027	2812	57	885	500	1890	5	1	11343912	337	-26.80	1.63	12	0.19	-111.00	1822.00	9090	20230519	-67.27	2880	20240419	3.30	4400	-32.39	20240115	2880	3.30	20240419	9090	-67.27	20230519	2880	3.30	20240419	0.75	N	291810	500	56 억		76625	N	N	0	N	00	N
55	20240422	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2970	10	2	0.34	58262495	19600	27.38	2895	3075	2895	3845	2075	2960	2972.58	0.68	0	1968	3193	3076	2978	2861	2763	3027	2812	57	885	500	1890	5	1	11343912	337	-26.76	1.63	12	0.17	-111.00	1822.00	9090	20230519	-67.33	2880	20240419	3.12	4400	-32.50	20240115	2880	3.12	20240419	9090	-67.33	20230519	2880	3.12	20240419	0.75	N	291810	500	56 억		76625	N	N	0	N	00	N
56	20240422	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	60	2	2.03	36429605	12320	17.21	2895	3075	2895	3845	2075	2960	2956.95	0.68	0	2752	3193	3076	2978	2861	2763	3027	2812	57	885	500	1890	5	1	11343912	343	-27.21	1.66	12	0.11	-111.00	1822.00	9090	20230519	-66.78	2880	20240419	4.86	4400	-31.36	20240115	2880	4.86	20240419	9090	-66.78	20230519	2880	4.86	20240419	0.75	N	291810	500	56 억		76625	N	N	0	N	00	N
57	20240422	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2960	0	3	0.00	8160545	2783	3.89	2895	2960	2895	3845	2075	2960	2932.28	0.68	0	63	3193	3076	2978	2861	2763	3027	2812	57	885	500	1890	5	1	11343912	336	-26.67	1.62	12	0.02	-111.00	1822.00	9090	20230519	-67.44	2880	20240419	2.78	4400	-32.73	20240115	2880	2.78	20240419	9090	-67.44	20230519	2880	2.78	20240419	0.75	N	291810	500	56 억		76625	N	N	0	N	00	N
58	20240419	161020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2960	-70	5	-2.31	212196085	71217	149.85	3025	3095	2880	3935	2125	3030	2979.57	0.69	0	-1343	3110	3070	3025	2985	2940	3047	2962	57	905	500	1930	5	1	11343912	336	-26.67	1.62	12	0.63	-111.00	1822.00	9090	20230519	-67.44	2880	20240419	2.78	4400	-32.73	20240115	2880	2.78	20240419	9090	-67.44	20230519	2880	2.78	20240419	0.78	N	291810	500	56 억		77971	N	N	0	N	00	N
59	20240419	151028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2960	-70	5	-2.31	208364760	69927	147.13	3025	3095	2880	3935	2125	3030	2979.75	0.69	0	-990	3110	3070	3025	2985	2940	3047	2962	57	905	500	1930	5	1	11343912	336	-26.67	1.62	12	0.62	-111.00	1822.00	9090	20230519	-67.44	2880	20240419	2.78	4400	-32.73	20240115	2880	2.78	20240419	9090	-67.44	20230519	2880	2.78	20240419	0.78	N	291810	500	56 억		77971	N	N	0	N	00	N
60	20240419	141020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2955	-75	5	-2.48	187692345	62930	132.41	3025	3095	2880	3935	2125	3030	2982.56	0.69	0	-2190	3110	3070	3025	2985	2940	3047	2962	57	905	500	1930	5	1	11343912	335	-26.62	1.62	12	0.55	-111.00	1822.00	9090	20230519	-67.49	2880	20240419	2.60	4400	-32.84	20240115	2880	2.60	20240419	9090	-67.49	20230519	2880	2.60	20240419	0.78	N	291810	500	56 억		77971	N	N	0	N	00	N
61	20240419	131021	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2970	-60	5	-1.98	185839275	62300	131.09	3025	3095	2880	3935	2125	3030	2982.97	0.69	0	-2351	3110	3070	3025	2985	2940	3047	2962	57	905	500	1930	5	1	11343912	337	-26.76	1.63	12	0.55	-111.00	1822.00	9090	20230519	-67.33	2880	20240419	3.12	4400	-32.50	20240115	2880	3.12	20240419	9090	-67.33	20230519	2880	3.12	20240419	0.78	N	291810	500	56 억		77971	N	N	0	N	00	N
62	20240419	121017	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2950	-80	5	-2.64	157411470	52629	110.74	3025	3095	2880	3935	2125	3030	2990.96	0.69	0	-3164	3110	3070	3025	2985	2940	3047	2962	57	905	500	1930	5	1	11343912	335	-26.58	1.62	12	0.46	-111.00	1822.00	9090	20230519	-67.55	2880	20240419	2.43	4400	-32.95	20240115	2880	2.43	20240419	9090	-67.55	20230519	2880	2.43	20240419	0.78	N	291810	500	56 억		77971	N	N	0	N	00	N
63	20240419	111031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2980	-50	5	-1.65	108922920	36216	76.20	3025	3095	2950	3935	2125	3030	3007.59	0.69	0	-3367	3110	3070	3025	2985	2940	3047	2962	57	905	500	1930	5	1	11343912	338	-26.85	1.64	12	0.32	-111.00	1822.00	9090	20230519	-67.22	2950	20240419	1.02	4400	-32.27	20240115	2950	1.02	20240419	9090	-67.22	20230519	2950	1.02	20240419	0.78	N	291810	500	56 억		77971	N	N	0	N	00	N
64	20240419	101026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3035	5	2	0.17	87847690	29188	61.41	3025	3095	2950	3935	2125	3030	3009.72	0.69	0	-213	3110	3070	3025	2985	2940	3047	2962	57	905	500	1930	5	1	11343912	344	-27.34	1.67	12	0.26	-111.00	1822.00	9090	20230519	-66.61	2950	20240419	2.88	4400	-31.02	20240115	2950	2.88	20240419	9090	-66.61	20230519	2950	2.88	20240419	0.78	N	291810	500	56 억		77971	N	N	0	N	00	N
65	20240419	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	-20	5	-0.66	5838290	1936	4.07	3025	3025	3000	3935	2125	3030	3015.65	0.69	0	88	3110	3070	3025	2985	2940	3047	2962	57	905	500	1930	5	1	11343912	341	-27.12	1.65	12	0.02	-111.00	1822.00	9090	20230519	-66.89	2950	20240416	2.03	4400	-31.59	20240115	2950	2.03	20240416	9090	-66.89	20230519	2950	2.03	20240416	0.78	N	291810	500	56 억		77971	N	N	0	N	00	N
66	20240418	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3030	50	2	1.68	132215815	43534	66.97	3045	3065	2980	3870	2090	2980	3037.07	0.49	0	21892	3100	3040	3005	2945	2910	3022	2927	57	890	500	1900	5	1	11343912	344	-27.30	1.66	12	0.38	-111.00	1822.00	9090	20230519	-66.67	2950	20240416	2.71	4400	-31.14	20240115	2950	2.71	20240416	9090	-66.67	20230519	2950	2.71	20240416	0.78	N	291810	500	56 억		56076	N	N	0	N	00	N
67	20240418	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3045	65	2	2.18	128315190	42247	64.99	3045	3065	2980	3870	2090	2980	3037.26	0.49	0	21715	3100	3040	3005	2945	2910	3022	2927	57	890	500	1900	5	1	11343912	345	-27.43	1.67	12	0.37	-111.00	1822.00	9090	20230519	-66.50	2950	20240416	3.22	4400	-30.80	20240115	2950	3.22	20240416	9090	-66.50	20230519	2950	3.22	20240416	0.78	N	291810	500	56 억		56076	N	N	0	N	00	N
68	20240418	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	70	2	2.35	115222640	37937	58.36	3045	3065	2980	3870	2090	2980	3037.21	0.49	0	19414	3100	3040	3005	2945	2910	3022	2927	57	890	500	1900	5	1	11343912	346	-27.48	1.67	12	0.33	-111.00	1822.00	9090	20230519	-66.45	2950	20240416	3.39	4400	-30.68	20240115	2950	3.39	20240416	9090	-66.45	20230519	2950	3.39	20240416	0.78	N	291810	500	56 억		56076	N	N	0	N	00	N
69	20240418	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	70	2	2.35	105532115	34757	53.46	3045	3065	2980	3870	2090	2980	3036.28	0.49	0	18352	3100	3040	3005	2945	2910	3022	2927	57	890	500	1900	5	1	11343912	346	-27.48	1.67	12	0.31	-111.00	1822.00	9090	20230519	-66.45	2950	20240416	3.39	4400	-30.68	20240115	2950	3.39	20240416	9090	-66.45	20230519	2950	3.39	20240416	0.78	N	291810	500	56 억		56076	N	N	0	N	00	N
70	20240418	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3035	55	2	1.85	97671895	32175	49.49	3045	3065	2980	3870	2090	2980	3035.65	0.49	0	17903	3100	3040	3005	2945	2910	3022	2927	57	890	500	1900	5	1	11343912	344	-27.34	1.67	12	0.28	-111.00	1822.00	9090	20230519	-66.61	2950	20240416	2.88	4400	-31.02	20240115	2950	2.88	20240416	9090	-66.61	20230519	2950	2.88	20240416	0.78	N	291810	500	56 억		56076	N	N	0	N	00	N
71	20240418	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3045	65	2	2.18	92807975	30574	47.03	3045	3065	2980	3870	2090	2980	3035.52	0.49	0	17562	3100	3040	3005	2945	2910	3022	2927	57	890	500	1900	5	1	11343912	345	-27.43	1.67	12	0.27	-111.00	1822.00	9090	20230519	-66.50	2950	20240416	3.22	4400	-30.80	20240115	2950	3.22	20240416	9090	-66.50	20230519	2950	3.22	20240416	0.78	N	291810	500	56 억		56076	N	N	0	N	00	N
72	20240418	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3055	75	2	2.52	70898930	23384	35.97	3045	3065	2980	3870	2090	2980	3031.94	0.49	0	13614	3100	3040	3005	2945	2910	3022	2927	57	890	500	1900	5	1	11343912	347	-27.52	1.68	12	0.21	-111.00	1822.00	9090	20230519	-66.39	2950	20240416	3.56	4400	-30.57	20240115	2950	3.56	20240416	9090	-66.39	20230519	2950	3.56	20240416	0.78	N	291810	500	56 억		56076	N	N	0	N	00	N
73	20240418	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	35	2	1.17	9311150	3092	4.76	3045	3045	2980	3870	2090	2980	3011.37	0.49	0	-115	3100	3040	3005	2945	2910	3022	2927	57	890	500	1900	5	1	11343912	342	-27.16	1.65	12	0.03	-111.00	1822.00	9090	20230519	-66.83	2950	20240416	2.20	4400	-31.48	20240115	2950	2.20	20240416	9090	-66.83	20230519	2950	2.20	20240416	0.78	N	291810	500	56 억		56076	N	N	0	N	00	N
74	20240417	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	0	3	0.00	191360190	63701	49.06	3000	3065	2970	3870	2090	2980	3004.30	0.44	0	5621	3160	3070	3010	2920	2860	3040	2890	57	890	500	1900	5	1	11343912	338	-26.85	1.64	12	0.56	-111.00	1822.00	9090	20230519	-67.22	2950	20240416	1.02	4400	-32.27	20240115	2950	1.02	20240416	9090	-67.22	20230519	2950	1.02	20240416	0.81	N	291810	500	56 억		50451	N	N	0	N	00	N
75	20240417	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	20	2	0.67	180471660	60042	46.24	3000	3065	2975	3870	2090	2980	3005.76	0.44	0	5661	3160	3070	3010	2920	2860	3040	2890	57	890	500	1900	5	1	11343912	340	-27.03	1.65	12	0.53	-111.00	1822.00	9090	20230519	-67.00	2950	20240416	1.69	4400	-31.82	20240115	2950	1.69	20240416	9090	-67.00	20230519	2950	1.69	20240416	0.81	N	291810	500	56 억		50451	N	N	0	N	00	N
76	20240417	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	20	2	0.67	133043825	44227	34.06	3000	3065	2980	3870	2090	2980	3008.20	0.44	0	5384	3160	3070	3010	2920	2860	3040	2890	57	890	500	1900	5	1	11343912	340	-27.03	1.65	12	0.39	-111.00	1822.00	9090	20230519	-67.00	2950	20240416	1.69	4400	-31.82	20240115	2950	1.69	20240416	9090	-67.00	20230519	2950	1.69	20240416	0.81	N	291810	500	56 억		50451	N	N	0	N	00	N
77	20240417	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3000	20	2	0.67	99108770	32901	25.34	3000	3065	2980	3870	2090	2980	3012.33	0.44	0	4754	3160	3070	3010	2920	2860	3040	2890	57	890	500	1900	5	1	11343912	340	-27.03	1.65	12	0.29	-111.00	1822.00	9090	20230519	-67.00	2950	20240416	1.69	4400	-31.82	20240115	2950	1.69	20240416	9090	-67.00	20230519	2950	1.69	20240416	0.81	N	291810	500	56 억		50451	N	N	0	N	00	N
78	20240417	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	30	2	1.01	87939350	29174	22.47	3000	3065	2980	3870	2090	2980	3014.31	0.44	0	4822	3160	3070	3010	2920	2860	3040	2890	57	890	500	1900	5	1	11343912	341	-27.12	1.65	12	0.26	-111.00	1822.00	9090	20230519	-66.89	2950	20240416	2.03	4400	-31.59	20240115	2950	2.03	20240416	9090	-66.89	20230519	2950	2.03	20240416	0.81	N	291810	500	56 억		50451	N	N	0	N	00	N
79	20240417	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	25	2	0.84	70904390	23497	18.10	3000	3065	2980	3870	2090	2980	3017.59	0.44	0	4196	3160	3070	3010	2920	2860	3040	2890	57	890	500	1900	5	1	11343912	341	-27.07	1.65	12	0.21	-111.00	1822.00	9090	20230519	-66.94	2950	20240416	1.86	4400	-31.70	20240115	2950	1.86	20240416	9090	-66.94	20230519	2950	1.86	20240416	0.81	N	291810	500	56 억		50451	N	N	0	N	00	N
80	20240417	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	25	2	0.84	52257545	17304	13.33	3000	3065	2980	3870	2090	2980	3019.97	0.44	0	2031	3160	3070	3010	2920	2860	3040	2890	57	890	500	1900	5	1	11343912	341	-27.07	1.65	12	0.15	-111.00	1822.00	9090	20230519	-66.94	2950	20240416	1.86	4400	-31.70	20240115	2950	1.86	20240416	9090	-66.94	20230519	2950	1.86	20240416	0.81	N	291810	500	56 억		50451	N	N	0	N	00	N
81	20240417	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	35	2	1.17	9491770	3130	2.41	3000	3060	3000	3870	2090	2980	3032.51	0.44	0	4	3160	3070	3010	2920	2860	3040	2890	57	890	500	1900	5	1	11343912	342	-27.16	1.65	12	0.03	-111.00	1822.00	9090	20230519	-66.83	2950	20240416	2.20	4400	-31.48	20240115	2950	2.20	20240416	9090	-66.83	20230519	2950	2.20	20240416	0.81	N	291810	500	56 억		50451	N	N	0	N	00	N
82	20240416	161016	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2980	-120	5	-3.87	389544950	129488	65.61	3100	3100	2950	4030	2170	3100	3008.90	0.47	0	-3224	3373	3236	3108	2971	2843	3172	2907	57	930	500	1980	5	1	11343912	338	-26.85	1.64	12	1.14	-111.00	1822.00	9090	20230519	-67.22	2950	20240416	1.02	4400	-32.27	20240115	2950	1.02	20240416	9090	-67.22	20230519	2950	1.02	20240416	0.85	N	291810	500	56 억		53675	N	N	0	N	00	N
83	20240416	151015	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2960	-140	5	-4.52	357326660	118670	60.13	3100	3100	2950	4030	2170	3100	3011.09	0.47	0	-3102	3373	3236	3108	2971	2843	3172	2907	57	930	500	1980	5	1	11343912	336	-26.67	1.62	12	1.05	-111.00	1822.00	9090	20230519	-67.44	2950	20240416	0.34	4400	-32.73	20240115	2950	0.34	20240416	9090	-67.44	20230519	2950	0.34	20240416	0.85	N	291810	500	56 억		53675	N	N	0	N	00	N
84	20240416	141016	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2980	-120	5	-3.87	273322450	90356	45.78	3100	3100	2975	4030	2170	3100	3024.95	0.47	0	-6669	3373	3236	3108	2971	2843	3172	2907	57	930	500	1980	5	1	11343912	338	-26.85	1.64	12	0.80	-111.00	1822.00	9090	20230519	-67.22	2975	20240416	0.17	4400	-32.27	20240115	2975	0.17	20240416	9090	-67.22	20230519	2975	0.17	20240416	0.85	N	291810	500	56 억		53675	N	N	0	N	00	N
85	20240416	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	-95	5	-3.06	247319240	81656	41.38	3100	3100	3000	4030	2170	3100	3028.79	0.47	0	-6274	3373	3236	3108	2971	2843	3172	2907	57	930	500	1980	5	1	11343912	341	-27.07	1.65	12	0.72	-111.00	1822.00	9090	20230519	-66.94	2980	20240415	0.84	4400	-31.70	20240115	2980	0.84	20240415	9090	-66.94	20230519	2980	0.84	20240415	0.85	N	291810	500	56 억		53675	N	N	0	N	00	N
86	20240416	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3005	-95	5	-3.06	224328405	74003	37.50	3100	3100	3000	4030	2170	3100	3031.34	0.47	0	-6040	3373	3236	3108	2971	2843	3172	2907	57	930	500	1980	5	1	11343912	341	-27.07	1.65	12	0.65	-111.00	1822.00	9090	20230519	-66.94	2980	20240415	0.84	4400	-31.70	20240115	2980	0.84	20240415	9090	-66.94	20230519	2980	0.84	20240415	0.85	N	291810	500	56 억		53675	N	N	0	N	00	N
87	20240416	111011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	-50	5	-1.61	145249970	47781	24.21	3100	3100	3010	4030	2170	3100	3039.91	0.47	0	2582	3373	3236	3108	2971	2843	3172	2907	57	930	500	1980	5	1	11343912	346	-27.48	1.67	12	0.42	-111.00	1822.00	9090	20230519	-66.45	2980	20240415	2.35	4400	-30.68	20240115	2980	2.35	20240415	9090	-66.45	20230519	2980	2.35	20240415	0.85	N	291810	500	56 억		53675	N	N	0	N	00	N
88	20240416	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3040	-60	5	-1.94	81507015	26794	13.58	3100	3100	3010	4030	2170	3100	3041.98	0.47	0	4542	3373	3236	3108	2971	2843	3172	2907	57	930	500	1980	5	1	11343912	345	-27.39	1.67	12	0.24	-111.00	1822.00	9090	20230519	-66.56	2980	20240415	2.01	4400	-30.91	20240115	2980	2.01	20240415	9090	-66.56	20230519	2980	2.01	20240415	0.85	N	291810	500	56 억		53675	N	N	0	N	00	N
89	20240416	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3035	-65	5	-2.10	17675370	5815	2.95	3100	3100	3010	4030	2170	3100	3039.60	0.47	0	1749	3373	3236	3108	2971	2843	3172	2907	57	930	500	1980	5	1	11343912	344	-27.34	1.67	12	0.05	-111.00	1822.00	9090	20230519	-66.61	2980	20240415	1.85	4400	-31.02	20240115	2980	1.85	20240415	9090	-66.61	20230519	2980	1.85	20240415	0.85	N	291810	500	56 억		53675	N	N	0	N	00	N
90	20240415	161001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3100	-230	5	-6.91	609129600	196552	6.86	3240	3245	2980	4325	2335	3330	3099.02	0.46	0	996	4276	3802	3531	3057	2786	4040	3295	57	995	500	2130	5	1	11343912	352	-27.93	1.70	12	1.73	-111.00	1822.00	9090	20230519	-65.90	2980	20240415	4.03	4400	-29.55	20240115	2980	4.03	20240415	9090	-65.90	20230519	2980	4.03	20240415	0.87	N	291810	500	56 억		52643	N	N	0	N	00	N
91	20240415	151006	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3075	-255	5	-7.66	596217595	192356	6.72	3240	3245	2980	4325	2335	3330	3099.50	0.46	0	919	4276	3802	3531	3057	2786	4040	3295	57	995	500	2130	5	1	11343912	349	-27.70	1.69	12	1.70	-111.00	1822.00	9090	20230519	-66.17	2980	20240415	3.19	4400	-30.11	20240115	2980	3.19	20240415	9090	-66.17	20230519	2980	3.19	20240415	0.87	N	291810	500	56 억		52643	N	N	0	N	00	N
92	20240415	141000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3100	-230	5	-6.91	526551120	169696	5.92	3240	3245	2980	4325	2335	3330	3102.85	0.46	0	1872	4276	3802	3531	3057	2786	4040	3295	57	995	500	2130	5	1	11343912	352	-27.93	1.70	12	1.50	-111.00	1822.00	9090	20230519	-65.90	2980	20240415	4.03	4400	-29.55	20240115	2980	4.03	20240415	9090	-65.90	20230519	2980	4.03	20240415	0.87	N	291810	500	56 억		52643	N	N	0	N	00	N
93	20240415	130948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3100	-230	5	-6.91	499178070	160882	5.62	3240	3245	2980	4325	2335	3330	3102.70	0.46	0	2177	4276	3802	3531	3057	2786	4040	3295	57	995	500	2130	5	1	11343912	352	-27.93	1.70	12	1.42	-111.00	1822.00	9090	20230519	-65.90	2980	20240415	4.03	4400	-29.55	20240115	2980	4.03	20240415	9090	-65.90	20230519	2980	4.03	20240415	0.87	N	291810	500	56 억		52643	N	N	0	N	00	N
94	20240415	121005	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3100	-230	5	-6.91	475598595	153287	5.35	3240	3245	2980	4325	2335	3330	3102.60	0.46	0	2399	4276	3802	3531	3057	2786	4040	3295	57	995	500	2130	5	1	11343912	352	-27.93	1.70	12	1.35	-111.00	1822.00	9090	20230519	-65.90	2980	20240415	4.03	4400	-29.55	20240115	2980	4.03	20240415	9090	-65.90	20230519	2980	4.03	20240415	0.87	N	291810	500	56 억		52643	N	N	0	N	00	N
95	20240415	111003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3105	-225	5	-6.76	428453310	138076	4.82	3240	3245	2980	4325	2335	3330	3102.95	0.46	0	4222	4276	3802	3531	3057	2786	4040	3295	57	995	500	2130	5	1	11343912	352	-27.97	1.70	12	1.22	-111.00	1822.00	9090	20230519	-65.84	2980	20240415	4.19	4400	-29.43	20240115	2980	4.19	20240415	9090	-65.84	20230519	2980	4.19	20240415	0.87	N	291810	500	56 억		52643	N	N	0	N	00	N
96	20240415	100958	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3100	-230	5	-6.91	311566010	100575	3.51	3240	3245	2980	4325	2335	3330	3097.74	0.46	0	-1261	4276	3802	3531	3057	2786	4040	3295	57	995	500	2130	5	1	11343912	352	-27.93	1.70	12	0.89	-111.00	1822.00	9090	20230519	-65.90	2980	20240415	4.03	4400	-29.55	20240115	2980	4.03	20240415	9090	-65.90	20230519	2980	4.03	20240415	0.87	N	291810	500	56 억		52643	N	N	0	N	00	N
97	20240415	091006	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3125	-205	5	-6.16	156476245	50323	1.76	3240	3245	2980	4325	2335	3330	3109.24	0.46	0	-756	4276	3802	3531	3057	2786	4040	3295	57	995	500	2130	5	1	11343912	354	-28.15	1.72	12	0.44	-111.00	1822.00	9090	20230519	-65.62	2980	20240415	4.87	4400	-28.98	20240115	2980	4.87	20240415	9090	-65.62	20230519	2980	4.87	20240415	0.87	N	291810	500	56 억		52643	N	N	0	N	00	N
98	20240412	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	230	2	7.42	10642219960	2850992	4732.96	3300	4005	3260	4030	2170	3100	3733.06	0.73	0	-30046	3386	3242	3136	2992	2886	3315	3065	57	930	500	1980	5	1	11343912	378	-30.00	1.83	12	25.13	-111.00	1822.00	9090	20230519	-63.37	3030	20240411	9.90	4400	-24.32	20240115	3030	9.90	20240411	9090	-63.37	20230519	3030	9.90	20240411	0.87	N	291810	500	56 억		82689	N	N	0	N	00	N
99	20240412	151000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3430	330	2	10.65	10441642540	2791155	4633.62	3300	4005	3260	4030	2170	3100	3740.98	0.73	0	-30302	3386	3242	3136	2992	2886	3315	3065	57	930	500	1980	5	1	11343912	389	-30.90	1.88	12	24.60	-111.00	1822.00	9090	20230519	-62.27	3030	20240411	13.20	4400	-22.05	20240115	3030	13.20	20240411	9090	-62.27	20230519	3030	13.20	20240411	0.87	N	291810	500	56 억		82689	N	N	0	N	00	N
100	20240412	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	545	2	17.58	9571257060	2549261	4232.05	3300	4005	3260	4030	2170	3100	3754.52	0.73	0	-31735	3386	3242	3136	2992	2886	3315	3065	57	930	500	1980	5	1	11343912	413	-32.84	2.00	12	22.47	-111.00	1822.00	9090	20230519	-59.90	3030	20240411	20.30	4400	-17.16	20240115	3030	20.30	20240411	9090	-59.90	20230519	3030	20.30	20240411	0.87	N	291810	500	56 억		82689	N	N	0	N	00	N
101	20240412	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	525	2	16.94	8828399625	2345047	3893.03	3300	4005	3260	4030	2170	3100	3764.70	0.73	0	-20840	3386	3242	3136	2992	2886	3315	3065	57	930	500	1980	5	1	11343912	411	-32.66	1.99	12	20.67	-111.00	1822.00	9090	20230519	-60.12	3030	20240411	19.64	4400	-17.61	20240115	3030	19.64	20240411	9090	-60.12	20230519	3030	19.64	20240411	0.87	N	291810	500	56 억		82689	N	N	0	N	00	N
102	20240412	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3470	370	2	11.94	7696918220	2035010	3378.34	3300	4005	3260	4030	2170	3100	3782.25	0.73	0	-25290	3386	3242	3136	2992	2886	3315	3065	57	930	500	1980	5	1	11343912	394	-31.26	1.90	12	17.94	-111.00	1822.00	9090	20230519	-61.83	3030	20240411	14.52	4400	-21.14	20240115	3030	14.52	20240411	9090	-61.83	20230519	3030	14.52	20240411	0.87	N	291810	500	56 억		82689	N	N	0	N	00	N
103	20240412	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	605	2	19.52	7172453025	1889575	3136.90	3300	4005	3260	4030	2170	3100	3795.80	0.73	0	-25100	3386	3242	3136	2992	2886	3315	3065	57	930	500	1980	5	1	11343912	420	-33.38	2.03	12	16.66	-111.00	1822.00	9090	20230519	-59.24	3030	20240411	22.28	4400	-15.80	20240115	3030	22.28	20240411	9090	-59.24	20230519	3030	22.28	20240411	0.87	N	291810	500	56 억		82689	N	N	0	N	00	N
104	20240412	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	640	2	20.65	6300202650	1657153	2751.05	3300	4005	3260	4030	2170	3100	3801.82	0.73	0	-18986	3386	3242	3136	2992	2886	3315	3065	57	930	500	1980	5	1	11343912	424	-33.69	2.05	12	14.61	-111.00	1822.00	9090	20230519	-58.86	3030	20240411	23.43	4400	-15.00	20240115	3030	23.43	20240411	9090	-58.86	20230519	3030	23.43	20240411	0.87	N	291810	500	56 억		82689	N	N	0	N	00	N
105	20240412	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	715	2	23.06	1985409910	535707	889.33	3300	4000	3260	4030	2170	3100	3706.15	0.73	0	13560	3386	3242	3136	2992	2886	3315	3065	57	930	500	1980	5	1	11343912	433	-34.37	2.09	12	4.72	-111.00	1822.00	9090	20230519	-58.03	3030	20240411	25.91	4400	-13.30	20240115	3030	25.91	20240411	9090	-58.03	20230519	3030	25.91	20240411	0.87	N	291810	500	56 억		82689	N	N	0	N	00	N
106	20240411	160948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3100	-45	5	-1.43	179788570	57934	72.00	3030	3280	3030	4085	2205	3145	3103.33	0.67	0	6947	3455	3300	3210	3055	2965	3255	3010	57	940	500	2010	5	1	11343912	352	-27.93	1.70	12	0.51	-111.00	1822.00	9090	20230519	-65.90	3030	20240411	2.31	4400	-29.55	20240115	3030	2.31	20240411	9090	-65.90	20230519	3030	2.31	20240411	0.88	N	291810	500	56 억		75742	N	N	0	N	00	N
107	20240411	150953	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3150	5	2	0.16	165075555	53213	66.13	3030	3280	3030	4085	2205	3145	3102.17	0.67	0	5533	3455	3300	3210	3055	2965	3255	3010	57	940	500	2010	5	1	11343912	357	-28.38	1.73	12	0.47	-111.00	1822.00	9090	20230519	-65.35	3030	20240411	3.96	4400	-28.41	20240115	3030	3.96	20240411	9090	-65.35	20230519	3030	3.96	20240411	0.88	N	291810	500	56 억		75742	N	N	0	N	00	N
108	20240411	140951	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3155	10	2	0.32	156766720	50583	62.86	3030	3280	3030	4085	2205	3145	3099.20	0.67	0	4792	3455	3300	3210	3055	2965	3255	3010	57	940	500	2010	5	1	11343912	358	-28.42	1.73	12	0.45	-111.00	1822.00	9090	20230519	-65.29	3030	20240411	4.13	4400	-28.30	20240115	3030	4.13	20240411	9090	-65.29	20230519	3030	4.13	20240411	0.88	N	291810	500	56 억		75742	N	N	0	N	00	N
109	20240411	130938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3145	0	3	0.00	153683935	49604	61.65	3030	3280	3030	4085	2205	3145	3098.22	0.67	0	4245	3455	3300	3210	3055	2965	3255	3010	57	940	500	2010	5	1	11343912	357	-28.33	1.73	12	0.44	-111.00	1822.00	9090	20230519	-65.40	3030	20240411	3.80	4400	-28.52	20240115	3030	3.80	20240411	9090	-65.40	20230519	3030	3.80	20240411	0.88	N	291810	500	56 억		75742	N	N	0	N	00	N
110	20240411	120952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3160	15	2	0.48	149548970	48286	60.01	3030	3280	3030	4085	2205	3145	3097.15	0.67	0	3909	3455	3300	3210	3055	2965	3255	3010	57	940	500	2010	5	1	11343912	358	-28.47	1.73	12	0.43	-111.00	1822.00	9090	20230519	-65.24	3030	20240411	4.29	4400	-28.18	20240115	3030	4.29	20240411	9090	-65.24	20230519	3030	4.29	20240411	0.88	N	291810	500	56 억		75742	N	N	0	N	00	N
111	20240411	110942	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3160	15	2	0.48	139231135	45006	55.93	3030	3280	3030	4085	2205	3145	3093.61	0.67	0	3871	3455	3300	3210	3055	2965	3255	3010	57	940	500	2010	5	1	11343912	358	-28.47	1.73	12	0.40	-111.00	1822.00	9090	20230519	-65.24	3030	20240411	4.29	4400	-28.18	20240115	3030	4.29	20240411	9090	-65.24	20230519	3030	4.29	20240411	0.88	N	291810	500	56 억		75742	N	N	0	N	00	N
112	20240411	100949	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3125	-20	5	-0.64	109261530	35587	44.23	3030	3130	3030	4085	2205	3145	3070.27	0.67	0	2340	3455	3300	3210	3055	2965	3255	3010	57	940	500	2010	5	1	11343912	354	-28.15	1.72	12	0.31	-111.00	1822.00	9090	20230519	-65.62	3030	20240411	3.14	4400	-28.98	20240115	3030	3.14	20240411	9090	-65.62	20230519	3030	3.14	20240411	0.88	N	291810	500	56 억		75742	N	N	0	N	00	N
113	20240411	090949	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3090	-55	5	-1.75	65404315	21491	26.71	3030	3105	3030	4085	2205	3145	3043.34	0.67	0	1779	3455	3300	3210	3055	2965	3255	3010	57	940	500	2010	5	1	11343912	351	-27.84	1.70	12	0.19	-111.00	1822.00	9090	20230519	-66.01	3030	20240411	1.98	4400	-29.77	20240115	3030	1.98	20240411	9090	-66.01	20230519	3030	1.98	20240411	0.88	N	291810	500	56 억		75742	N	N	0	N	00	N
114	20240409	160932	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3145	-170	5	-5.13	251707160	78785	176.23	3315	3365	3120	4305	2325	3315	3194.87	0.71	0	-5349	3615	3465	3390	3240	3165	3427	3202	57	990	500	2120	5	1	11343912	357	-28.33	1.73	12	0.69	-111.00	1822.00	9090	20230519	-65.40	3120	20240409	0.80	4400	-28.52	20240115	3120	0.80	20240409	9090	-65.40	20230519	3120	0.80	20240409	0.87	N	291810	500	56 억		81090	N	N	0	N	00	N
115	20240409	150937	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3145	-170	5	-5.13	187732400	58500	130.86	3315	3365	3145	4305	2325	3315	3209.10	0.71	0	-4652	3615	3465	3390	3240	3165	3427	3202	57	990	500	2120	5	1	11343912	357	-28.33	1.73	12	0.52	-111.00	1822.00	9090	20230519	-65.40	3145	20240409	0.00	4400	-28.52	20240115	3145	0.00	20240409	9090	-65.40	20230519	3145	0.00	20240409	0.87	N	291810	500	56 억		81090	N	N	0	N	00	N
116	20240409	140942	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3185	-130	5	-3.92	152368825	47302	105.81	3315	3365	3145	4305	2325	3315	3221.19	0.71	0	-993	3615	3465	3390	3240	3165	3427	3202	57	990	500	2120	5	1	11343912	361	-28.69	1.75	12	0.42	-111.00	1822.00	9090	20230519	-64.96	3145	20240409	1.27	4400	-27.61	20240115	3145	1.27	20240409	9090	-64.96	20230519	3145	1.27	20240409	0.87	N	291810	500	56 억		81090	N	N	0	N	00	N
117	20240409	130935	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3200	-115	5	-3.47	103471905	31854	71.25	3315	3365	3170	4305	2325	3315	3248.32	0.71	0	-887	3615	3465	3390	3240	3165	3427	3202	57	990	500	2120	5	1	11343912	363	-28.83	1.76	12	0.28	-111.00	1822.00	9090	20230519	-64.80	3170	20240409	0.95	4400	-27.27	20240115	3170	0.95	20240409	9090	-64.80	20230519	3170	0.95	20240409	0.87	N	291810	500	56 억		81090	N	N	0	N	00	N
118	20240409	120939	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3240	-75	5	-2.26	78288470	23970	53.62	3315	3365	3215	4305	2325	3315	3266.10	0.71	0	-1205	3615	3465	3390	3240	3165	3427	3202	57	990	500	2120	5	1	11343912	368	-29.19	1.78	12	0.21	-111.00	1822.00	9090	20230519	-64.36	3215	20240409	0.78	4400	-26.36	20240115	3215	0.78	20240409	9090	-64.36	20230519	3215	0.78	20240409	0.87	N	291810	500	56 억		81090	N	N	0	N	00	N
119	20240409	110936	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3240	-75	5	-2.26	55511350	16939	37.89	3315	3365	3225	4305	2325	3315	3277.13	0.71	0	-527	3615	3465	3390	3240	3165	3427	3202	57	990	500	2120	5	1	11343912	368	-29.19	1.78	12	0.15	-111.00	1822.00	9090	20230519	-64.36	3225	20240409	0.47	4400	-26.36	20240115	3225	0.47	20240409	9090	-64.36	20230519	3225	0.47	20240409	0.87	N	291810	500	56 억		81090	N	N	0	N	00	N
120	20240409	100930	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3250	-65	5	-1.96	39749785	12094	27.05	3315	3365	3225	4305	2325	3315	3286.74	0.71	0	703	3615	3465	3390	3240	3165	3427	3202	57	990	500	2120	5	1	11343912	369	-29.28	1.78	12	0.11	-111.00	1822.00	9090	20230519	-64.25	3225	20240409	0.78	4400	-26.14	20240115	3225	0.78	20240409	9090	-64.25	20230519	3225	0.78	20240409	0.87	N	291810	500	56 억		81090	N	N	0	N	00	N
121	20240409	090949	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3320	5	2	0.15	7936285	2396	5.36	3315	3365	3310	4305	2325	3315	3312.31	0.71	0	24	3615	3465	3390	3240	3165	3427	3202	57	990	500	2120	5	1	11343912	377	-29.91	1.82	12	0.02	-111.00	1822.00	9090	20230519	-63.48	3310	20240409	0.30	4400	-24.55	20240115	3310	0.30	20240409	9090	-63.48	20230519	3310	0.30	20240409	0.87	N	291810	500	56 억		81090	N	N	0	N	00	N
122	20240408	160930	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3315	-195	5	-5.56	151042805	44429	226.67	3510	3540	3315	4560	2460	3510	3399.80	0.84	0	-13696	3610	3560	3530	3480	3450	3545	3465	57	1050	500	2240	5	1	11343912	376	-29.86	1.82	12	0.39	-111.00	1822.00	9090	20230519	-63.53	3315	20240408	0.00	4400	-24.66	20240115	3315	0.00	20240408	9090	-63.53	20230519	3315	0.00	20240408	0.88	N	291810	500	56 억		94786	N	N	0	N	00	N
123	20240408	150938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3320	-190	5	-5.41	138444475	40629	207.28	3510	3540	3315	4560	2460	3510	3407.53	0.84	0	-12613	3610	3560	3530	3480	3450	3545	3465	57	1050	500	2240	5	1	11343912	377	-29.91	1.82	12	0.36	-111.00	1822.00	9090	20230519	-63.48	3315	20240408	0.15	4400	-24.55	20240115	3315	0.15	20240408	9090	-63.48	20230519	3315	0.15	20240408	0.88	N	291810	500	56 억		94786	N	N	0	N	00	N
124	20240408	140936	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3345	-165	5	-4.70	104393345	30384	155.01	3510	3540	3345	4560	2460	3510	3435.80	0.84	0	-8957	3610	3560	3530	3480	3450	3545	3465	57	1050	500	2240	5	1	11343912	379	-30.14	1.84	12	0.27	-111.00	1822.00	9090	20230519	-63.20	3345	20240408	0.00	4400	-23.98	20240115	3345	0.00	20240408	9090	-63.20	20230519	3345	0.00	20240408	0.88	N	291810	500	56 억		94786	N	N	0	N	00	N
125	20240408	130931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3400	-110	5	-3.13	76908065	22222	113.37	3510	3540	3365	4560	2460	3510	3460.90	0.84	0	-6324	3610	3560	3530	3480	3450	3545	3465	57	1050	500	2240	5	1	11343912	386	-30.63	1.87	12	0.20	-111.00	1822.00	9090	20230519	-62.60	3365	20240408	1.04	4400	-22.73	20240115	3365	1.04	20240408	9090	-62.60	20230519	3365	1.04	20240408	0.88	N	291810	500	56 억		94786	N	N	0	N	00	N
126	20240408	120937	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3445	-65	5	-1.85	57540215	16560	84.49	3510	3540	3440	4560	2460	3510	3474.65	0.84	0	-5843	3610	3560	3530	3480	3450	3545	3465	57	1050	500	2240	5	1	11343912	391	-31.04	1.89	12	0.15	-111.00	1822.00	9090	20230519	-62.10	3440	20240408	0.15	4400	-21.70	20240115	3440	0.15	20240408	9090	-62.10	20230519	3440	0.15	20240408	0.88	N	291810	500	56 억		94786	N	N	0	N	00	N
127	20240408	110940	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3475	-35	5	-1.00	33739105	9675	49.36	3510	3540	3465	4560	2460	3510	3487.25	0.84	0	-1922	3610	3560	3530	3480	3450	3545	3465	57	1050	500	2240	5	1	11343912	394	-31.31	1.91	12	0.09	-111.00	1822.00	9090	20230519	-61.77	3465	20240408	0.29	4400	-21.02	20240115	3465	0.29	20240408	9090	-61.77	20230519	3465	0.29	20240408	0.88	N	291810	500	56 억		94786	N	N	0	N	00	N
128	20240408	100927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3500	-10	5	-0.28	13494980	3858	19.68	3510	3540	3485	4560	2460	3510	3497.92	0.84	0	-807	3610	3560	3530	3480	3450	3545	3465	57	1050	500	2240	5	1	11343912	397	-31.53	1.92	12	0.03	-111.00	1822.00	9090	20230519	-61.50	3485	20240408	0.43	4400	-20.45	20240115	3485	0.43	20240408	9090	-61.50	20230519	3485	0.43	20240408	0.88	N	291810	500	56 억		94786	N	N	0	N	00	N
129	20240408	090938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3515	5	2	0.14	1263805	361	1.84	3510	3540	3485	4560	2460	3510	3500.84	0.84	0	-300	3610	3560	3530	3480	3450	3545	3465	57	1050	500	2240	5	1	11343912	399	-31.67	1.93	12	0.00	-111.00	1822.00	9090	20230519	-61.33	3485	20240408	0.86	4400	-20.11	20240115	3485	0.86	20240408	9090	-61.33	20230519	3485	0.86	20240408	0.88	N	291810	500	56 억		94786	N	N	0	N	00	N
130	20240405	160934	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3510	-70	5	-1.96	68536470	19450	138.15	3560	3580	3500	4650	2510	3580	3523.73	0.85	0	-2155	3653	3616	3588	3551	3523	3602	3537	57	1070	500	2290	5	1	11343912	398	-31.62	1.93	12	0.17	-111.00	1822.00	9090	20230519	-61.39	3500	20240405	0.29	4400	-20.23	20240115	3500	0.29	20240405	9090	-61.39	20230519	3500	0.29	20240405	0.89	N	291810	500	56 억		96760	N	N	0	N	00	N
131	20240405	150930	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3510	-70	5	-1.96	65160630	18489	131.32	3560	3580	3500	4650	2510	3580	3524.29	0.85	0	-1850	3653	3616	3588	3551	3523	3602	3537	57	1070	500	2290	5	1	11343912	398	-31.62	1.93	12	0.16	-111.00	1822.00	9090	20230519	-61.39	3500	20240405	0.29	4400	-20.23	20240115	3500	0.29	20240405	9090	-61.39	20230519	3500	0.29	20240405	0.89	N	291810	500	56 억		96760	N	N	0	N	00	N
132	20240405	140929	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3505	-75	5	-2.09	59950565	17003	120.77	3560	3580	3500	4650	2510	3580	3525.88	0.85	0	-1810	3653	3616	3588	3551	3523	3602	3537	57	1070	500	2290	5	1	11343912	398	-31.58	1.92	12	0.15	-111.00	1822.00	9090	20230519	-61.44	3500	20240405	0.14	4400	-20.34	20240115	3500	0.14	20240405	9090	-61.44	20230519	3500	0.14	20240405	0.89	N	291810	500	56 억		96760	N	N	0	N	00	N
133	20240405	130925	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3510	-70	5	-1.96	52576540	14900	105.83	3560	3580	3500	4650	2510	3580	3528.63	0.85	0	-1432	3653	3616	3588	3551	3523	3602	3537	57	1070	500	2290	5	1	11343912	398	-31.62	1.93	12	0.13	-111.00	1822.00	9090	20230519	-61.39	3500	20240405	0.29	4400	-20.23	20240115	3500	0.29	20240405	9090	-61.39	20230519	3500	0.29	20240405	0.89	N	291810	500	56 억		96760	N	N	0	N	00	N
134	20240405	120929	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3510	-70	5	-1.96	44809335	12684	90.09	3560	3580	3505	4650	2510	3580	3532.74	0.85	0	-1342	3653	3616	3588	3551	3523	3602	3537	57	1070	500	2290	5	1	11343912	398	-31.62	1.93	12	0.11	-111.00	1822.00	9090	20230519	-61.39	3505	20240405	0.14	4400	-20.23	20240115	3505	0.14	20240405	9090	-61.39	20230519	3505	0.14	20240405	0.89	N	291810	500	56 억		96760	N	N	0	N	00	N
135	20240405	110936	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3525	-55	5	-1.54	27225345	7677	54.53	3560	3580	3515	4650	2510	3580	3546.35	0.85	0	-1099	3653	3616	3588	3551	3523	3602	3537	57	1070	500	2290	5	1	11343912	400	-31.76	1.93	12	0.07	-111.00	1822.00	9090	20230519	-61.22	3515	20240405	0.28	4400	-19.89	20240115	3515	0.28	20240405	9090	-61.22	20230519	3515	0.28	20240405	0.89	N	291810	500	56 억		96760	N	N	0	N	00	N
136	20240405	100812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-20	5	-0.56	11423430	3212	22.81	3560	3580	3555	4650	2510	3580	3556.49	0.85	0	-502	3653	3616	3588	3551	3523	3602	3537	57	1070	500	2290	5	1	11343912	404	-32.07	1.95	12	0.03	-111.00	1822.00	9090	20230519	-60.84	3550	20240307	0.28	4400	-19.09	20240115	3550	0.28	20240307	9090	-60.84	20230519	3550	0.28	20240307	0.89	N	291810	500	56 억		96760	N	N	0	N	00	N
137	20240405	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	0	3	0.00	1897500	533	3.79	3560	3580	3560	4650	2510	3580	3560.04	0.85	0	-498	3653	3616	3588	3551	3523	3602	3537	57	1070	500	2290	5	1	11343912	406	-32.25	1.96	12	0.00	-111.00	1822.00	9090	20230519	-60.62	3550	20240307	0.85	4400	-18.64	20240115	3550	0.85	20240307	9090	-60.62	20230519	3550	0.85	20240307	0.89	N	291810	500	56 억		96760	N	N	0	N	00	N
138	20240404	160915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	-10	5	-0.28	50458740	14078	73.25	3590	3625	3560	4665	2515	3590	3584.23	0.90	0	-5608	3640	3615	3600	3575	3560	3607	3567	57	1075	500	2290	5	1	11343912	406	-32.25	1.96	12	0.12	-111.00	1822.00	9090	20230519	-60.62	3550	20240307	0.85	4400	-18.64	20240115	3550	0.85	20240307	9090	-60.62	20230519	3550	0.85	20240307	0.88	N	291810	500	56 억		102369	N	N	0	N	00	N
139	20240404	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	-15	5	-0.42	49252510	13741	71.49	3590	3625	3560	4665	2515	3590	3584.35	0.90	0	-5549	3640	3615	3600	3575	3560	3607	3567	57	1075	500	2290	5	1	11343912	406	-32.21	1.96	12	0.12	-111.00	1822.00	9090	20230519	-60.67	3550	20240307	0.70	4400	-18.75	20240115	3550	0.70	20240307	9090	-60.67	20230519	3550	0.70	20240307	0.88	N	291810	500	56 억		102369	N	N	0	N	00	N
140	20240404	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	-15	5	-0.42	38406615	10701	55.68	3590	3625	3570	4665	2515	3590	3589.07	0.90	0	-3842	3640	3615	3600	3575	3560	3607	3567	57	1075	500	2290	5	1	11343912	406	-32.21	1.96	12	0.09	-111.00	1822.00	9090	20230519	-60.67	3550	20240307	0.70	4400	-18.75	20240115	3550	0.70	20240307	9090	-60.67	20230519	3550	0.70	20240307	0.88	N	291810	500	56 억		102369	N	N	0	N	00	N
141	20240404	130907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	-10	5	-0.28	36007100	10030	52.19	3590	3625	3570	4665	2515	3590	3589.94	0.90	0	-3672	3640	3615	3600	3575	3560	3607	3567	57	1075	500	2290	5	1	11343912	406	-32.25	1.96	12	0.09	-111.00	1822.00	9090	20230519	-60.62	3550	20240307	0.85	4400	-18.64	20240115	3550	0.85	20240307	9090	-60.62	20230519	3550	0.85	20240307	0.88	N	291810	500	56 억		102369	N	N	0	N	00	N
142	20240404	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	5	2	0.14	33271575	9265	48.20	3590	3625	3575	4665	2515	3590	3591.10	0.90	0	-2955	3640	3615	3600	3575	3560	3607	3567	57	1075	500	2290	5	1	11343912	408	-32.39	1.97	12	0.08	-111.00	1822.00	9090	20230519	-60.45	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9090	-60.45	20230519	3550	1.27	20240307	0.88	N	291810	500	56 억		102369	N	N	0	N	00	N
143	20240404	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	10	2	0.28	22540435	6269	32.62	3590	3625	3585	4665	2515	3590	3595.54	0.90	0	-2459	3640	3615	3600	3575	3560	3607	3567	57	1075	500	2290	5	1	11343912	408	-32.43	1.98	12	0.06	-111.00	1822.00	9090	20230519	-60.40	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		102369	N	N	0	N	00	N
144	20240404	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	25	2	0.70	12755360	3547	18.45	3590	3625	3590	4665	2515	3590	3596.10	0.90	0	-873	3640	3615	3600	3575	3560	3607	3567	57	1075	500	2290	5	1	11343912	410	-32.57	1.98	12	0.03	-111.00	1822.00	9090	20230519	-60.23	3550	20240307	1.83	4400	-17.84	20240115	3550	1.83	20240307	9090	-60.23	20230519	3550	1.83	20240307	0.88	N	291810	500	56 억		102369	N	N	0	N	00	N
145	20240404	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	35	2	0.97	8845730	2463	12.81	3590	3625	3590	4665	2515	3590	3591.45	0.90	0	-581	3640	3615	3600	3575	3560	3607	3567	57	1075	500	2290	5	1	11343912	411	-32.66	1.99	12	0.02	-111.00	1822.00	9090	20230519	-60.12	3550	20240307	2.11	4400	-17.61	20240115	3550	2.11	20240307	9090	-60.12	20230519	3550	2.11	20240307	0.88	N	291810	500	56 억		102369	N	N	0	N	00	N
146	20240403	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-10	5	-0.28	68983360	19168	128.85	3625	3625	3585	4680	2520	3600	3598.88	0.95	0	-4966	3623	3611	3603	3591	3583	3607	3587	57	1080	500	2300	5	1	11343912	407	-32.34	1.97	12	0.17	-111.00	1822.00	9090	20230519	-60.51	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9090	-60.51	20230519	3550	1.13	20240307	0.88	N	291810	500	56 억		107335	N	N	0	N	00	N
147	20240403	150912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-15	5	-0.42	63223990	17567	118.09	3625	3625	3585	4680	2520	3600	3599.02	0.95	0	-4825	3623	3611	3603	3591	3583	3607	3587	57	1080	500	2300	5	1	11343912	407	-32.30	1.97	12	0.15	-111.00	1822.00	9090	20230519	-60.56	3550	20240307	0.99	4400	-18.52	20240115	3550	0.99	20240307	9090	-60.56	20230519	3550	0.99	20240307	0.88	N	291810	500	56 억		107335	N	N	0	N	00	N
148	20240403	140903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	0	3	0.00	46444635	12900	86.72	3625	3625	3585	4680	2520	3600	3600.36	0.95	0	-3569	3623	3611	3603	3591	3583	3607	3587	57	1080	500	2300	5	1	11343912	408	-32.43	1.98	12	0.11	-111.00	1822.00	9090	20230519	-60.40	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		107335	N	N	0	N	00	N
149	20240403	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	0	3	0.00	43584085	12106	81.38	3625	3625	3585	4680	2520	3600	3600.21	0.95	0	-3542	3623	3611	3603	3591	3583	3607	3587	57	1080	500	2300	5	1	11343912	408	-32.43	1.98	12	0.11	-111.00	1822.00	9090	20230519	-60.40	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		107335	N	N	0	N	00	N
150	20240403	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	0	3	0.00	39514230	10976	73.78	3625	3625	3585	4680	2520	3600	3600.06	0.95	0	-3283	3623	3611	3603	3591	3583	3607	3587	57	1080	500	2300	5	1	11343912	408	-32.43	1.98	12	0.10	-111.00	1822.00	9090	20230519	-60.40	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		107335	N	N	0	N	00	N
151	20240403	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	0	3	0.00	36462220	10129	68.09	3625	3625	3585	4680	2520	3600	3599.78	0.95	0	-2927	3623	3611	3603	3591	3583	3607	3587	57	1080	500	2300	5	1	11343912	408	-32.43	1.98	12	0.09	-111.00	1822.00	9090	20230519	-60.40	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		107335	N	N	0	N	00	N
152	20240403	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-10	5	-0.28	27887560	7748	52.08	3625	3625	3585	4680	2520	3600	3599.32	0.95	0	-2378	3623	3611	3603	3591	3583	3607	3587	57	1080	500	2300	5	1	11343912	407	-32.34	1.97	12	0.07	-111.00	1822.00	9090	20230519	-60.51	3550	20240307	1.13	4400	-18.41	20240115	3550	1.13	20240307	9090	-60.51	20230519	3550	1.13	20240307	0.88	N	291810	500	56 억		107335	N	N	0	N	00	N
153	20240403	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	0	3	0.00	4497625	1241	8.34	3625	3625	3600	4680	2520	3600	3624.19	0.95	0	-1136	3623	3611	3603	3591	3583	3607	3587	57	1080	500	2300	5	1	11343912	408	-32.43	1.98	12	0.01	-111.00	1822.00	9090	20230519	-60.40	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		107335	N	N	0	N	00	N
154	20240402	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-15	5	-0.41	52687505	14631	53.91	3615	3615	3595	4695	2535	3615	3601.09	0.97	0	-3012	3661	3637	3606	3582	3551	3650	3595	57	1080	500	2310	5	1	11343912	408	-32.43	1.98	12	0.13	-111.00	1822.00	9090	20230519	-60.40	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		110347	N	N	0	N	00	N
155	20240402	150903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-5	5	-0.14	50919905	14140	52.10	3615	3615	3595	4695	2535	3615	3601.12	0.97	0	-2963	3661	3637	3606	3582	3551	3650	3595	57	1080	500	2310	5	1	11343912	410	-32.52	1.98	12	0.12	-111.00	1822.00	9090	20230519	-60.29	3550	20240307	1.69	4400	-17.95	20240115	3550	1.69	20240307	9090	-60.29	20230519	3550	1.69	20240307	0.88	N	291810	500	56 억		110347	N	N	0	N	00	N
156	20240402	140905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-10	5	-0.28	47557705	13207	48.66	3615	3615	3595	4695	2535	3615	3600.95	0.97	0	-2802	3661	3637	3606	3582	3551	3650	3595	57	1080	500	2310	5	1	11343912	409	-32.48	1.98	12	0.12	-111.00	1822.00	9090	20230519	-60.34	3550	20240307	1.55	4400	-18.07	20240115	3550	1.55	20240307	9090	-60.34	20230519	3550	1.55	20240307	0.88	N	291810	500	56 억		110347	N	N	0	N	00	N
157	20240402	130852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-20	5	-0.55	35095095	9750	35.92	3615	3615	3595	4695	2535	3615	3599.50	0.97	0	-2386	3661	3637	3606	3582	3551	3650	3595	57	1080	500	2310	5	1	11343912	408	-32.39	1.97	12	0.09	-111.00	1822.00	9090	20230519	-60.45	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9090	-60.45	20230519	3550	1.27	20240307	0.88	N	291810	500	56 억		110347	N	N	0	N	00	N
158	20240402	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-15	5	-0.41	29794645	8276	30.49	3615	3615	3595	4695	2535	3615	3600.13	0.97	0	-2203	3661	3637	3606	3582	3551	3650	3595	57	1080	500	2310	5	1	11343912	408	-32.43	1.98	12	0.07	-111.00	1822.00	9090	20230519	-60.40	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		110347	N	N	0	N	00	N
159	20240402	110853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-20	5	-0.55	24787370	6885	25.37	3615	3615	3595	4695	2535	3615	3600.20	0.97	0	-1795	3661	3637	3606	3582	3551	3650	3595	57	1080	500	2310	5	1	11343912	408	-32.39	1.97	12	0.06	-111.00	1822.00	9090	20230519	-60.45	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9090	-60.45	20230519	3550	1.27	20240307	0.88	N	291810	500	56 억		110347	N	N	0	N	00	N
160	20240402	100855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-10	5	-0.28	10099420	2803	10.33	3615	3615	3595	4695	2535	3615	3603.08	0.97	0	-947	3661	3637	3606	3582	3551	3650	3595	57	1080	500	2310	5	1	11343912	409	-32.48	1.98	12	0.02	-111.00	1822.00	9090	20230519	-60.34	3550	20240307	1.55	4400	-18.07	20240115	3550	1.55	20240307	9090	-60.34	20230519	3550	1.55	20240307	0.88	N	291810	500	56 억		110347	N	N	0	N	00	N
161	20240402	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-10	5	-0.28	1182450	328	1.21	3615	3615	3605	4695	2535	3615	3605.03	0.97	0	-97	3661	3637	3606	3582	3551	3650	3595	57	1080	500	2310	5	1	11343912	409	-32.48	1.98	12	0.00	-111.00	1822.00	9090	20230519	-60.34	3550	20240307	1.55	4400	-18.07	20240115	3550	1.55	20240307	9090	-60.34	20230519	3550	1.55	20240307	0.88	N	291810	500	56 억		110347	N	N	0	N	00	N
162	20240401	160853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	15	2	0.42	97853300	27100	150.16	3595	3630	3575	4680	2520	3600	3610.82	1.00	0	-3137	3643	3621	3588	3566	3533	3627	3572	57	1080	500	2300	5	1	11343912	410	-32.57	1.98	12	0.24	-111.00	1822.00	9090	20230519	-60.23	3550	20240307	1.83	4400	-17.84	20240115	3550	1.83	20240307	9090	-60.23	20230519	3550	1.83	20240307	0.88	N	291810	500	56 억		113484	N	N	0	N	00	N
163	20240401	150854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	0	3	0.00	94155220	26076	144.48	3595	3630	3575	4680	2520	3600	3610.80	1.00	0	-3044	3643	3621	3588	3566	3533	3627	3572	57	1080	500	2300	5	1	11343912	408	-32.43	1.98	12	0.23	-111.00	1822.00	9090	20230519	-60.40	3550	20240307	1.41	4400	-18.18	20240115	3550	1.41	20240307	9090	-60.40	20230519	3550	1.41	20240307	0.88	N	291810	500	56 억		113484	N	N	0	N	00	N
164	20240401	140849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	10	2	0.28	80852020	22385	124.03	3595	3630	3575	4680	2520	3600	3611.88	1.00	0	-2945	3643	3621	3588	3566	3533	3627	3572	57	1080	500	2300	5	1	11343912	410	-32.52	1.98	12	0.20	-111.00	1822.00	9090	20230519	-60.29	3550	20240307	1.69	4400	-17.95	20240115	3550	1.69	20240307	9090	-60.29	20230519	3550	1.69	20240307	0.88	N	291810	500	56 억		113484	N	N	0	N	00	N
165	20240401	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	15	2	0.42	67587595	18713	103.68	3595	3630	3575	4680	2520	3600	3611.80	1.00	0	-2787	3643	3621	3588	3566	3533	3627	3572	57	1080	500	2300	5	1	11343912	410	-32.57	1.98	12	0.16	-111.00	1822.00	9090	20230519	-60.23	3550	20240307	1.83	4400	-17.84	20240115	3550	1.83	20240307	9090	-60.23	20230519	3550	1.83	20240307	0.88	N	291810	500	56 억		113484	N	N	0	N	00	N
166	20240401	120853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	15	2	0.42	66603410	18441	102.18	3595	3630	3575	4680	2520	3600	3611.70	1.00	0	-2725	3643	3621	3588	3566	3533	3627	3572	57	1080	500	2300	5	1	11343912	410	-32.57	1.98	12	0.16	-111.00	1822.00	9090	20230519	-60.23	3550	20240307	1.83	4400	-17.84	20240115	3550	1.83	20240307	9090	-60.23	20230519	3550	1.83	20240307	0.88	N	291810	500	56 억		113484	N	N	0	N	00	N
167	20240401	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	20	2	0.56	60798310	16836	93.28	3595	3630	3575	4680	2520	3600	3611.21	1.00	0	-2515	3643	3621	3588	3566	3533	3627	3572	57	1080	500	2300	5	1	11343912	411	-32.61	1.99	12	0.15	-111.00	1822.00	9090	20230519	-60.18	3550	20240307	1.97	4400	-17.73	20240115	3550	1.97	20240307	9090	-60.18	20230519	3550	1.97	20240307	0.88	N	291810	500	56 억		113484	N	N	0	N	00	N
168	20240401	100848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-5	5	-0.14	13870075	3847	21.32	3595	3630	3575	4680	2520	3600	3605.43	1.00	0	-938	3643	3621	3588	3566	3533	3627	3572	57	1080	500	2300	5	1	11343912	408	-32.39	1.97	12	0.03	-111.00	1822.00	9090	20230519	-60.45	3550	20240307	1.27	4400	-18.30	20240115	3550	1.27	20240307	9090	-60.45	20230519	3550	1.27	20240307	0.88	N	291810	500	56 억		113484	N	N	0	N	00	N
169	20240401	090848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	-25	5	-0.69	718720	201	1.11	3595	3595	3575	4680	2520	3600	3575.72	1.00	0	0	3643	3621	3588	3566	3533	3627	3572	57	1080	500	2300	5	1	11343912	406	-32.21	1.96	12	0.00	-111.00	1822.00	9090	20230519	-60.67	3550	20240307	0.70	4400	-18.75	20240115	3550	0.70	20240307	9090	-60.67	20230519	3550	0.70	20240307	0.88	N	291810	500	56 억		113484	N	N	0	N	00	N