KissMeData/232830/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	161037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2470	-20	5	-0.80	118217130	47781	113.72	2470	2500	2450	3235	1745	2490	2474.14	0.45	0	-12526	2586	2537	2496	2447	2406	2562	2472	59	745	500	1540	5	1	11707472	289	-27.44	2.20	12	0.41	-90.00	1124.00	11800	20230629	-79.07	2450	20240430	0.82	5240	-52.86	20240102	2450	0.82	20240430	11800	-79.07	20230629	2450	0.82	20240430	1.25	N	232830	500	58 억		52745	N	N	0	N	00	N
3	20240430	151047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2470	-20	5	-0.80	107546045	43436	103.38	2470	2500	2450	3235	1745	2490	2475.97	0.45	0	-11948	2586	2537	2496	2447	2406	2562	2472	59	745	500	1540	5	1	11707472	289	-27.44	2.20	12	0.37	-90.00	1124.00	11800	20230629	-79.07	2450	20240430	0.82	5240	-52.86	20240102	2450	0.82	20240430	11800	-79.07	20230629	2450	0.82	20240430	1.25	N	232830	500	58 억		52745	N	N	0	N	00	N
4	20240430	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-5	5	-0.20	73886390	29796	70.92	2470	2500	2470	3235	1745	2490	2479.74	0.45	0	-8939	2586	2537	2496	2447	2406	2562	2472	59	745	500	1540	5	1	11707472	291	-27.61	2.21	12	0.25	-90.00	1124.00	11800	20230629	-78.94	2455	20240423	1.22	5240	-52.58	20240102	2455	1.22	20240423	11800	-78.94	20230629	2455	1.22	20240423	1.25	N	232830	500	58 억		52745	N	N	0	N	00	N
5	20240430	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-15	5	-0.60	61370520	24758	58.93	2470	2500	2470	3235	1745	2490	2478.82	0.45	0	-8837	2586	2537	2496	2447	2406	2562	2472	59	745	500	1540	5	1	11707472	290	-27.50	2.20	12	0.21	-90.00	1124.00	11800	20230629	-79.03	2455	20240423	0.81	5240	-52.77	20240102	2455	0.81	20240423	11800	-79.03	20230629	2455	0.81	20240423	1.25	N	232830	500	58 억		52745	N	N	0	N	00	N
6	20240430	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	0	3	0.00	41544555	16749	39.86	2470	2500	2470	3235	1745	2490	2480.42	0.45	0	-7325	2586	2537	2496	2447	2406	2562	2472	59	745	500	1540	5	1	11707472	292	-27.67	2.22	12	0.14	-90.00	1124.00	11800	20230629	-78.90	2455	20240423	1.43	5240	-52.48	20240102	2455	1.43	20240423	11800	-78.90	20230629	2455	1.43	20240423	1.25	N	232830	500	58 억		52745	N	N	0	N	00	N
7	20240430	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	0	3	0.00	34523680	13929	33.15	2470	2500	2470	3235	1745	2490	2478.55	0.45	0	-5948	2586	2537	2496	2447	2406	2562	2472	59	745	500	1540	5	1	11707472	292	-27.67	2.22	12	0.12	-90.00	1124.00	11800	20230629	-78.90	2455	20240423	1.43	5240	-52.48	20240102	2455	1.43	20240423	11800	-78.90	20230629	2455	1.43	20240423	1.25	N	232830	500	58 억		52745	N	N	0	N	00	N
8	20240430	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	0	3	0.00	25320430	10227	24.34	2470	2500	2470	3235	1745	2490	2475.84	0.45	0	-3203	2586	2537	2496	2447	2406	2562	2472	59	745	500	1540	5	1	11707472	292	-27.67	2.22	12	0.09	-90.00	1124.00	11800	20230629	-78.90	2455	20240423	1.43	5240	-52.48	20240102	2455	1.43	20240423	11800	-78.90	20230629	2455	1.43	20240423	1.25	N	232830	500	58 억		52745	N	N	0	N	00	N
9	20240430	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-15	5	-0.60	7895340	3192	7.60	2470	2500	2470	3235	1745	2490	2473.48	0.45	0	-783	2586	2537	2496	2447	2406	2562	2472	59	745	500	1540	5	1	11707472	290	-27.50	2.20	12	0.03	-90.00	1124.00	11800	20230629	-79.03	2455	20240423	0.81	5240	-52.77	20240102	2455	0.81	20240423	11800	-79.03	20230629	2455	0.81	20240423	1.25	N	232830	500	58 억		52745	N	N	0	N	00	N
10	20240429	161031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2490	20	2	0.81	103825385	41711	177.83	2475	2545	2455	3210	1730	2470	2489.16	0.47	0	-5285	2533	2501	2483	2451	2433	2492	2442	59	740	500	1530	5	1	11707472	292	-27.67	2.22	12	0.36	-90.00	1124.00	11800	20230629	-78.90	2455	20240429	1.43	5240	-52.48	20240102	2455	1.43	20240429	11800	-78.90	20230629	2455	1.43	20240429	1.25	N	232830	500	58 억		55591	N	N	0	N	00	N
11	20240429	151042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2515	45	2	1.82	97597100	39217	167.19	2475	2545	2455	3210	1730	2470	2488.64	0.47	0	-4187	2533	2501	2483	2451	2433	2492	2442	59	740	500	1530	5	1	11707472	294	-27.94	2.24	12	0.33	-90.00	1124.00	11800	20230629	-78.69	2455	20240429	2.44	5240	-52.00	20240102	2455	2.44	20240429	11800	-78.69	20230629	2455	2.44	20240429	1.25	N	232830	500	58 억		55591	N	N	0	N	00	N
12	20240429	140959	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2505	35	2	1.42	88675215	35648	151.98	2475	2545	2455	3210	1730	2470	2487.52	0.47	0	-4111	2533	2501	2483	2451	2433	2492	2442	59	740	500	1530	5	1	11707472	293	-27.83	2.23	12	0.30	-90.00	1124.00	11800	20230629	-78.77	2455	20240429	2.04	5240	-52.19	20240102	2455	2.04	20240429	11800	-78.77	20230629	2455	2.04	20240429	1.25	N	232830	500	58 억		55591	N	N	0	N	00	N
13	20240429	131041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2540	70	2	2.83	81637470	32840	140.01	2475	2545	2455	3210	1730	2470	2485.92	0.47	0	-2906	2533	2501	2483	2451	2433	2492	2442	59	740	500	1530	5	1	11707472	297	-28.22	2.26	12	0.28	-90.00	1124.00	11800	20230629	-78.47	2455	20240429	3.46	5240	-51.53	20240102	2455	3.46	20240429	11800	-78.47	20230629	2455	3.46	20240429	1.25	N	232830	500	58 억		55591	N	N	0	N	00	N
14	20240429	121040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2470	0	3	0.00	45079575	18251	77.81	2475	2495	2455	3210	1730	2470	2469.98	0.47	0	-5793	2533	2501	2483	2451	2433	2492	2442	59	740	500	1530	5	1	11707472	289	-27.44	2.20	12	0.16	-90.00	1124.00	11800	20230629	-79.07	2455	20240429	0.61	5240	-52.86	20240102	2455	0.61	20240429	11800	-79.07	20230629	2455	0.61	20240429	1.25	N	232830	500	58 억		55591	N	N	0	N	00	N
15	20240429	111015	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2475	5	2	0.20	41959850	16987	72.42	2475	2495	2455	3210	1730	2470	2470.12	0.47	0	-4795	2533	2501	2483	2451	2433	2492	2442	59	740	500	1530	5	1	11707472	290	-27.50	2.20	12	0.15	-90.00	1124.00	11800	20230629	-79.03	2455	20240429	0.81	5240	-52.77	20240102	2455	0.81	20240429	11800	-79.03	20230629	2455	0.81	20240429	1.25	N	232830	500	58 억		55591	N	N	0	N	00	N
16	20240429	101040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2495	25	2	1.01	20880390	8444	36.00	2475	2495	2455	3210	1730	2470	2472.81	0.47	0	-3586	2533	2501	2483	2451	2433	2492	2442	59	740	500	1530	5	1	11707472	292	-27.72	2.22	12	0.07	-90.00	1124.00	11800	20230629	-78.86	2455	20240429	1.63	5240	-52.39	20240102	2455	1.63	20240429	11800	-78.86	20230629	2455	1.63	20240429	1.25	N	232830	500	58 억		55591	N	N	0	N	00	N
17	20240429	091040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2460	-10	5	-0.40	3365990	1365	5.82	2475	2475	2455	3210	1730	2470	2465.93	0.47	0	-884	2533	2501	2483	2451	2433	2492	2442	59	740	500	1530	5	1	11707472	288	-27.33	2.19	12	0.01	-90.00	1124.00	11800	20230629	-79.15	2455	20240429	0.20	5240	-53.05	20240102	2455	0.20	20240429	11800	-79.15	20230629	2455	0.20	20240429	1.25	N	232830	500	58 억		55591	N	N	0	N	00	N
18	20240426	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	-30	5	-1.20	58243905	23426	73.70	2505	2515	2465	3250	1750	2500	2486.29	0.52	0	-5623	2633	2566	2528	2461	2423	2547	2442	59	750	500	1550	5	1	11707472	289	-27.44	2.20	12	0.20	-90.00	1124.00	11800	20230629	-79.07	2455	20240423	0.61	5240	-52.86	20240102	2455	0.61	20240423	11800	-79.07	20230629	2455	0.61	20240423	1.29	N	232830	500	58 억		61322	N	N	0	N	00	N
19	20240426	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-15	5	-0.60	55061000	22137	69.64	2505	2515	2465	3250	1750	2500	2487.28	0.52	0	-4809	2633	2566	2528	2461	2423	2547	2442	59	750	500	1550	5	1	11707472	291	-27.61	2.21	12	0.19	-90.00	1124.00	11800	20230629	-78.94	2455	20240423	1.22	5240	-52.58	20240102	2455	1.22	20240423	11800	-78.94	20230629	2455	1.22	20240423	1.29	N	232830	500	58 억		61322	N	N	0	N	00	N
20	20240426	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	15	2	0.60	26242965	10514	33.08	2505	2515	2470	3250	1750	2500	2496.00	0.52	0	-3992	2633	2566	2528	2461	2423	2547	2442	59	750	500	1550	5	1	11707472	294	-27.94	2.24	12	0.09	-90.00	1124.00	11800	20230629	-78.69	2455	20240423	2.44	5240	-52.00	20240102	2455	2.44	20240423	11800	-78.69	20230629	2455	2.44	20240423	1.29	N	232830	500	58 억		61322	N	N	0	N	00	N
21	20240426	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	5	2	0.20	22438265	8999	28.31	2505	2515	2470	3250	1750	2500	2493.42	0.52	0	-3992	2633	2566	2528	2461	2423	2547	2442	59	750	500	1550	5	1	11707472	293	-27.83	2.23	12	0.08	-90.00	1124.00	11800	20230629	-78.77	2455	20240423	2.04	5240	-52.19	20240102	2455	2.04	20240423	11800	-78.77	20230629	2455	2.04	20240423	1.29	N	232830	500	58 억		61322	N	N	0	N	00	N
22	20240426	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	5	2	0.20	19746255	7925	24.93	2505	2515	2470	3250	1750	2500	2491.64	0.52	0	-3992	2633	2566	2528	2461	2423	2547	2442	59	750	500	1550	5	1	11707472	293	-27.83	2.23	12	0.07	-90.00	1124.00	11800	20230629	-78.77	2455	20240423	2.04	5240	-52.19	20240102	2455	2.04	20240423	11800	-78.77	20230629	2455	2.04	20240423	1.29	N	232830	500	58 억		61322	N	N	0	N	00	N
23	20240426	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	10	2	0.40	19535655	7841	24.67	2505	2515	2470	3250	1750	2500	2491.47	0.52	0	-3979	2633	2566	2528	2461	2423	2547	2442	59	750	500	1550	5	1	11707472	294	-27.89	2.23	12	0.07	-90.00	1124.00	11800	20230629	-78.73	2455	20240423	2.24	5240	-52.10	20240102	2455	2.24	20240423	11800	-78.73	20230629	2455	2.24	20240423	1.29	N	232830	500	58 억		61322	N	N	0	N	00	N
24	20240426	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	0	3	0.00	7543255	3012	9.48	2505	2515	2500	3250	1750	2500	2504.40	0.52	0	-1859	2633	2566	2528	2461	2423	2547	2442	59	750	500	1550	5	1	11707472	293	-27.78	2.22	12	0.03	-90.00	1124.00	11800	20230629	-78.81	2455	20240423	1.83	5240	-52.29	20240102	2455	1.83	20240423	11800	-78.81	20230629	2455	1.83	20240423	1.29	N	232830	500	58 억		61322	N	N	0	N	00	N
25	20240426	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	10	2	0.40	4854765	1938	6.10	2505	2515	2505	3250	1750	2500	2505.04	0.52	0	-1587	2633	2566	2528	2461	2423	2547	2442	59	750	500	1550	5	1	11707472	294	-27.89	2.23	12	0.02	-90.00	1124.00	11800	20230629	-78.73	2455	20240423	2.24	5240	-52.10	20240102	2455	2.24	20240423	11800	-78.73	20230629	2455	2.24	20240423	1.29	N	232830	500	58 억		61322	N	N	0	N	00	N
26	20240425	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	0	3	0.00	79742585	31724	75.88	2575	2595	2490	3250	1750	2500	2513.64	0.63	0	-12643	2583	2541	2498	2456	2413	2562	2477	59	750	500	1550	5	1	11707472	293	-27.78	2.22	12	0.27	-90.00	1124.00	11800	20230629	-78.81	2455	20240423	1.83	5240	-52.29	20240102	2455	1.83	20240423	11800	-78.81	20230629	2455	1.83	20240423	1.29	N	232830	500	58 억		73965	N	N	0	N	00	N
27	20240425	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	20	2	0.80	75178750	29902	71.52	2575	2595	2490	3250	1750	2500	2514.17	0.63	0	-12408	2583	2541	2498	2456	2413	2562	2477	59	750	500	1550	5	1	11707472	295	-28.00	2.24	12	0.26	-90.00	1124.00	11800	20230629	-78.64	2455	20240423	2.65	5240	-51.91	20240102	2455	2.65	20240423	11800	-78.64	20230629	2455	2.65	20240423	1.29	N	232830	500	58 억		73965	N	N	0	N	00	N
28	20240425	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	5	2	0.20	62608625	24911	59.58	2575	2595	2490	3250	1750	2500	2513.29	0.63	0	-12188	2583	2541	2498	2456	2413	2562	2477	59	750	500	1550	5	1	11707472	293	-27.83	2.23	12	0.21	-90.00	1124.00	11800	20230629	-78.77	2455	20240423	2.04	5240	-52.19	20240102	2455	2.04	20240423	11800	-78.77	20230629	2455	2.04	20240423	1.29	N	232830	500	58 억		73965	N	N	0	N	00	N
29	20240425	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	0	3	0.00	58555100	23290	55.70	2575	2595	2490	3250	1750	2500	2514.17	0.63	0	-11408	2583	2541	2498	2456	2413	2562	2477	59	750	500	1550	5	1	11707472	293	-27.78	2.22	12	0.20	-90.00	1124.00	11800	20230629	-78.81	2455	20240423	1.83	5240	-52.29	20240102	2455	1.83	20240423	11800	-78.81	20230629	2455	1.83	20240423	1.29	N	232830	500	58 억		73965	N	N	0	N	00	N
30	20240425	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	15	2	0.60	51062980	20296	48.54	2575	2595	2490	3250	1750	2500	2515.91	0.63	0	-9295	2583	2541	2498	2456	2413	2562	2477	59	750	500	1550	5	1	11707472	294	-27.94	2.24	12	0.17	-90.00	1124.00	11800	20230629	-78.69	2455	20240423	2.44	5240	-52.00	20240102	2455	2.44	20240423	11800	-78.69	20230629	2455	2.44	20240423	1.29	N	232830	500	58 억		73965	N	N	0	N	00	N
31	20240425	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	0	3	0.00	42318500	16803	40.19	2575	2595	2490	3250	1750	2500	2518.51	0.63	0	-8134	2583	2541	2498	2456	2413	2562	2477	59	750	500	1550	5	1	11707472	293	-27.78	2.22	12	0.14	-90.00	1124.00	11800	20230629	-78.81	2455	20240423	1.83	5240	-52.29	20240102	2455	1.83	20240423	11800	-78.81	20230629	2455	1.83	20240423	1.29	N	232830	500	58 억		73965	N	N	0	N	00	N
32	20240425	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	10	2	0.40	28971450	11465	27.42	2575	2595	2490	3250	1750	2500	2526.95	0.63	0	-4728	2583	2541	2498	2456	2413	2562	2477	59	750	500	1550	5	1	11707472	294	-27.89	2.23	12	0.10	-90.00	1124.00	11800	20230629	-78.73	2455	20240423	2.24	5240	-52.10	20240102	2455	2.24	20240423	11800	-78.73	20230629	2455	2.24	20240423	1.29	N	232830	500	58 억		73965	N	N	0	N	00	N
33	20240425	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	15	2	0.60	17307035	6794	16.25	2575	2595	2505	3250	1750	2500	2547.40	0.63	0	-1270	2583	2541	2498	2456	2413	2562	2477	59	750	500	1550	5	1	11707472	294	-27.94	2.24	12	0.06	-90.00	1124.00	11800	20230629	-78.69	2455	20240423	2.44	5240	-52.00	20240102	2455	2.44	20240423	11800	-78.69	20230629	2455	2.44	20240423	1.29	N	232830	500	58 억		73965	N	N	0	N	00	N
34	20240424	161012	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2500	45	2	1.83	104894840	41750	151.21	2455	2540	2455	3190	1720	2455	2512.45	0.51	0	12639	2575	2515	2485	2425	2395	2500	2410	59	735	500	1520	5	1	11707472	293	-27.78	2.22	12	0.36	-90.00	1124.00	11800	20230629	-78.81	2455	20240424	1.83	5240	-52.29	20240102	2455	1.83	20240424	11800	-78.81	20230629	2455	1.83	20240424	1.28	N	232830	500	58 억		59740	N	N	0	N	00	N
35	20240424	151028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2510	55	2	2.24	81023820	32240	116.77	2455	2540	2455	3190	1720	2455	2513.15	0.51	0	12827	2575	2515	2485	2425	2395	2500	2410	59	735	500	1520	5	1	11707472	294	-27.89	2.23	12	0.28	-90.00	1124.00	11800	20230629	-78.73	2455	20240424	2.24	5240	-52.10	20240102	2455	2.24	20240424	11800	-78.73	20230629	2455	2.24	20240424	1.28	N	232830	500	58 억		59740	N	N	0	N	00	N
36	20240424	141028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2520	65	2	2.65	72920280	29013	105.08	2455	2540	2455	3190	1720	2455	2513.37	0.51	0	11735	2575	2515	2485	2425	2395	2500	2410	59	735	500	1520	5	1	11707472	295	-28.00	2.24	12	0.25	-90.00	1124.00	11800	20230629	-78.64	2455	20240424	2.65	5240	-51.91	20240102	2455	2.65	20240424	11800	-78.64	20230629	2455	2.65	20240424	1.28	N	232830	500	58 억		59740	N	N	0	N	00	N
37	20240424	131031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2515	60	2	2.44	62530145	24878	90.10	2455	2540	2455	3190	1720	2455	2513.47	0.51	0	8309	2575	2515	2485	2425	2395	2500	2410	59	735	500	1520	5	1	11707472	294	-27.94	2.24	12	0.21	-90.00	1124.00	11800	20230629	-78.69	2455	20240424	2.44	5240	-52.00	20240102	2455	2.44	20240424	11800	-78.69	20230629	2455	2.44	20240424	1.28	N	232830	500	58 억		59740	N	N	0	N	00	N
38	20240424	121026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2500	45	2	1.83	61103935	24310	88.04	2455	2540	2455	3190	1720	2455	2513.53	0.51	0	8309	2575	2515	2485	2425	2395	2500	2410	59	735	500	1520	5	1	11707472	293	-27.78	2.22	12	0.21	-90.00	1124.00	11800	20230629	-78.81	2455	20240424	1.83	5240	-52.29	20240102	2455	1.83	20240424	11800	-78.81	20230629	2455	1.83	20240424	1.28	N	232830	500	58 억		59740	N	N	0	N	00	N
39	20240424	111025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2510	55	2	2.24	52730675	20976	75.97	2455	2540	2455	3190	1720	2455	2513.86	0.51	0	6699	2575	2515	2485	2425	2395	2500	2410	59	735	500	1520	5	1	11707472	294	-27.89	2.23	12	0.18	-90.00	1124.00	11800	20230629	-78.73	2455	20240424	2.24	5240	-52.10	20240102	2455	2.24	20240424	11800	-78.73	20230629	2455	2.24	20240424	1.28	N	232830	500	58 억		59740	N	N	0	N	00	N
40	20240424	101022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2525	70	2	2.85	36105180	14347	51.96	2455	2540	2455	3190	1720	2455	2516.57	0.51	0	5587	2575	2515	2485	2425	2395	2500	2410	59	735	500	1520	5	1	11707472	296	-28.06	2.25	12	0.12	-90.00	1124.00	11800	20230629	-78.60	2455	20240424	2.85	5240	-51.81	20240102	2455	2.85	20240424	11800	-78.60	20230629	2455	2.85	20240424	1.28	N	232830	500	58 억		59740	N	N	0	N	00	N
41	20240424	091026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2485	30	2	1.22	2719595	1104	4.00	2455	2485	2455	3190	1720	2455	2463.40	0.51	0	255	2575	2515	2485	2425	2395	2500	2410	59	735	500	1520	5	1	11707472	291	-27.61	2.21	12	0.01	-90.00	1124.00	11800	20230629	-78.94	2455	20240424	1.22	5240	-52.58	20240102	2455	1.22	20240424	11800	-78.94	20230629	2455	1.22	20240424	1.28	N	232830	500	58 억		59740	N	N	0	N	00	N
42	20240423	161001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2455	-35	5	-1.41	68769965	27600	67.29	2495	2545	2455	3235	1745	2490	2493.92	0.53	0	-4457	2636	2562	2526	2452	2416	2545	2435	59	745	500	1540	5	1	11707472	287	-27.28	2.18	12	0.24	-90.00	1124.00	11800	20230629	-79.19	2455	20240423	0.00	5240	-53.15	20240102	2455	0.00	20240423	11800	-79.19	20230629	2455	0.00	20240423	1.26	N	232830	500	58 억		62631	N	N	0	N	00	N
43	20240423	151022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2495	5	2	0.20	52899510	21161	51.59	2495	2545	2480	3235	1745	2490	2499.86	0.53	0	-3064	2636	2562	2526	2452	2416	2545	2435	59	745	500	1540	5	1	11707472	292	-27.72	2.22	12	0.18	-90.00	1124.00	11800	20230629	-78.86	2480	20240423	0.60	5240	-52.39	20240102	2480	0.60	20240423	11800	-78.86	20230629	2480	0.60	20240423	1.26	N	232830	500	58 억		62631	N	N	0	N	00	N
44	20240423	141021	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2500	10	2	0.40	50786075	20314	49.53	2495	2545	2480	3235	1745	2490	2500.05	0.53	0	-3010	2636	2562	2526	2452	2416	2545	2435	59	745	500	1540	5	1	11707472	293	-27.78	2.22	12	0.17	-90.00	1124.00	11800	20230629	-78.81	2480	20240423	0.81	5240	-52.29	20240102	2480	0.81	20240423	11800	-78.81	20230629	2480	0.81	20240423	1.26	N	232830	500	58 억		62631	N	N	0	N	00	N
45	20240423	131019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2500	10	2	0.40	29422525	11738	28.62	2495	2545	2490	3235	1745	2490	2506.60	0.53	0	-340	2636	2562	2526	2452	2416	2545	2435	59	745	500	1540	5	1	11707472	293	-27.78	2.22	12	0.10	-90.00	1124.00	11800	20230629	-78.81	2490	20240423	0.40	5240	-52.29	20240102	2490	0.40	20240423	11800	-78.81	20230629	2490	0.40	20240423	1.26	N	232830	500	58 억		62631	N	N	0	N	00	N
46	20240423	121019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2495	5	2	0.20	22471995	8953	21.83	2495	2545	2490	3235	1745	2490	2510.00	0.53	0	-340	2636	2562	2526	2452	2416	2545	2435	59	745	500	1540	5	1	11707472	292	-27.72	2.22	12	0.08	-90.00	1124.00	11800	20230629	-78.86	2490	20240423	0.20	5240	-52.39	20240102	2490	0.20	20240423	11800	-78.86	20230629	2490	0.20	20240423	1.26	N	232830	500	58 억		62631	N	N	0	N	00	N
47	20240423	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	5	2	0.20	20933550	8336	20.32	2495	2545	2495	3235	1745	2490	2511.22	0.53	0	-348	2636	2562	2526	2452	2416	2545	2435	59	745	500	1540	5	1	11707472	292	-27.72	2.22	12	0.07	-90.00	1124.00	11800	20230629	-78.86	2490	20240422	0.20	5240	-52.39	20240102	2490	0.20	20240422	11800	-78.86	20230629	2490	0.20	20240422	1.26	N	232830	500	58 억		62631	N	N	0	N	00	N
48	20240423	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2525	35	2	1.41	9028210	3578	8.72	2495	2545	2495	3235	1745	2490	2523.26	0.53	0	1390	2636	2562	2526	2452	2416	2545	2435	59	745	500	1540	5	1	11707472	296	-28.06	2.25	12	0.03	-90.00	1124.00	11800	20230629	-78.60	2490	20240422	1.41	5240	-51.81	20240102	2490	1.41	20240422	11800	-78.60	20230629	2490	1.41	20240422	1.26	N	232830	500	58 억		62631	N	N	0	N	00	N
49	20240423	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	30	2	1.20	1595905	637	1.55	2495	2520	2495	3235	1745	2490	2505.35	0.53	0	277	2636	2562	2526	2452	2416	2545	2435	59	745	500	1540	5	1	11707472	295	-28.00	2.24	12	0.01	-90.00	1124.00	11800	20230629	-78.64	2490	20240422	1.20	5240	-51.91	20240102	2490	1.20	20240422	11800	-78.64	20230629	2490	1.20	20240422	1.26	N	232830	500	58 억		62631	N	N	0	N	00	N
50	20240422	161016	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2490	-15	5	-0.60	102664605	40961	90.39	2505	2600	2490	3255	1755	2505	2506.47	0.51	0	2673	2681	2592	2546	2457	2411	2570	2435	59	750	500	1550	5	1	11707472	292	-27.67	2.22	12	0.35	-90.00	1124.00	11800	20230629	-78.90	2490	20240422	0.00	5240	-52.48	20240102	2490	0.00	20240422	11800	-78.90	20230629	2490	0.00	20240422	1.26	N	232830	500	58 억		60001	N	N	0	N	00	N
51	20240422	151014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2505	0	3	0.00	85344250	34022	75.07	2505	2600	2490	3255	1755	2505	2508.50	0.51	0	1920	2681	2592	2546	2457	2411	2570	2435	59	750	500	1550	5	1	11707472	293	-27.83	2.23	12	0.29	-90.00	1124.00	11800	20230629	-78.77	2490	20240422	0.60	5240	-52.19	20240102	2490	0.60	20240422	11800	-78.77	20230629	2490	0.60	20240422	1.26	N	232830	500	58 억		60001	N	N	0	N	00	N
52	20240422	141015	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2510	5	2	0.20	64892540	25875	57.10	2505	2600	2490	3255	1755	2505	2507.92	0.51	0	1823	2681	2592	2546	2457	2411	2570	2435	59	750	500	1550	5	1	11707472	294	-27.89	2.23	12	0.22	-90.00	1124.00	11800	20230629	-78.73	2490	20240422	0.80	5240	-52.10	20240102	2490	0.80	20240422	11800	-78.73	20230629	2490	0.80	20240422	1.26	N	232830	500	58 억		60001	N	N	0	N	00	N
53	20240422	131012	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2520	15	2	0.60	59892260	23886	52.71	2505	2600	2490	3255	1755	2505	2507.42	0.51	0	1375	2681	2592	2546	2457	2411	2570	2435	59	750	500	1550	5	1	11707472	295	-28.00	2.24	12	0.20	-90.00	1124.00	11800	20230629	-78.64	2490	20240422	1.20	5240	-51.91	20240102	2490	1.20	20240422	11800	-78.64	20230629	2490	1.20	20240422	1.26	N	232830	500	58 억		60001	N	N	0	N	00	N
54	20240422	121012	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2525	20	2	0.80	56475840	22530	49.72	2505	2600	2490	3255	1755	2505	2506.70	0.51	0	2345	2681	2592	2546	2457	2411	2570	2435	59	750	500	1550	5	1	11707472	296	-28.06	2.25	12	0.19	-90.00	1124.00	11800	20230629	-78.60	2490	20240422	1.41	5240	-51.81	20240102	2490	1.41	20240422	11800	-78.60	20230629	2490	1.41	20240422	1.26	N	232830	500	58 억		60001	N	N	0	N	00	N
55	20240422	111013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2490	-15	5	-0.60	53284005	21260	46.91	2505	2600	2490	3255	1755	2505	2506.30	0.51	0	2418	2681	2592	2546	2457	2411	2570	2435	59	750	500	1550	5	1	11707472	292	-27.67	2.22	12	0.18	-90.00	1124.00	11800	20230629	-78.90	2490	20240422	0.00	5240	-52.48	20240102	2490	0.00	20240422	11800	-78.90	20230629	2490	0.00	20240422	1.26	N	232830	500	58 억		60001	N	N	0	N	00	N
56	20240422	101013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2515	10	2	0.40	37588455	14978	33.05	2505	2600	2490	3255	1755	2505	2509.58	0.51	0	3529	2681	2592	2546	2457	2411	2570	2435	59	750	500	1550	5	1	11707472	294	-27.94	2.24	12	0.13	-90.00	1124.00	11800	20230629	-78.69	2490	20240422	1.00	5240	-52.00	20240102	2490	1.00	20240422	11800	-78.69	20230629	2490	1.00	20240422	1.26	N	232830	500	58 억		60001	N	N	0	N	00	N
57	20240422	091014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2520	15	2	0.60	5551795	2196	4.85	2505	2600	2495	3255	1755	2505	2528.14	0.51	0	-816	2681	2592	2546	2457	2411	2570	2435	59	750	500	1550	5	1	11707472	295	-28.00	2.24	12	0.02	-90.00	1124.00	11800	20230629	-78.64	2495	20240422	1.00	5240	-51.91	20240102	2495	1.00	20240422	11800	-78.64	20230629	2495	1.00	20240422	1.26	N	232830	500	58 억		60001	N	N	0	N	00	N
58	20240419	160927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2505	-95	5	-3.65	114892415	45286	89.32	2600	2635	2500	3380	1820	2600	2537.04	0.66	0	-16804	2666	2632	2581	2547	2496	2650	2565	59	780	500	1610	5	1	11707472	293	-27.83	2.23	12	0.39	-90.00	1124.00	11800	20230629	-78.77	2500	20240419	0.20	5240	-52.19	20240102	2500	0.20	20240419	11800	-78.77	20230629	2500	0.20	20240419	1.27	N	232830	500	58 억		76805	N	N	0	N	00	N
59	20240419	150934	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2510	-90	5	-3.46	110778440	43645	86.08	2600	2635	2500	3380	1820	2600	2538.17	0.66	0	-16708	2666	2632	2581	2547	2496	2650	2565	59	780	500	1610	5	1	11707472	294	-27.89	2.23	12	0.37	-90.00	1124.00	11800	20230629	-78.73	2500	20240419	0.40	5240	-52.10	20240102	2500	0.40	20240419	11800	-78.73	20230629	2500	0.40	20240419	1.27	N	232830	500	58 억		76805	N	N	0	N	00	N
60	20240419	140927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2525	-75	5	-2.88	87555630	34407	67.86	2600	2635	2500	3380	1820	2600	2544.70	0.66	0	-12402	2666	2632	2581	2547	2496	2650	2565	59	780	500	1610	5	1	11707472	296	-28.06	2.25	12	0.29	-90.00	1124.00	11800	20230629	-78.60	2500	20240419	1.00	5240	-51.81	20240102	2500	1.00	20240419	11800	-78.60	20230629	2500	1.00	20240419	1.27	N	232830	500	58 억		76805	N	N	0	N	00	N
61	20240419	130928	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2510	-90	5	-3.46	86194680	33868	66.80	2600	2635	2500	3380	1820	2600	2545.02	0.66	0	-12176	2666	2632	2581	2547	2496	2650	2565	59	780	500	1610	5	1	11707472	294	-27.89	2.23	12	0.29	-90.00	1124.00	11800	20230629	-78.73	2500	20240419	0.40	5240	-52.10	20240102	2500	0.40	20240419	11800	-78.73	20230629	2500	0.40	20240419	1.27	N	232830	500	58 억		76805	N	N	0	N	00	N
62	20240419	120923	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2520	-80	5	-3.08	80707605	31681	62.48	2600	2635	2500	3380	1820	2600	2547.51	0.66	0	-12308	2666	2632	2581	2547	2496	2650	2565	59	780	500	1610	5	1	11707472	295	-28.00	2.24	12	0.27	-90.00	1124.00	11800	20230629	-78.64	2500	20240419	0.80	5240	-51.91	20240102	2500	0.80	20240419	11800	-78.64	20230629	2500	0.80	20240419	1.27	N	232830	500	58 억		76805	N	N	0	N	00	N
63	20240419	110936	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2505	-95	5	-3.65	51084910	19838	39.13	2600	2635	2500	3380	1820	2600	2575.10	0.66	0	-9733	2666	2632	2581	2547	2496	2650	2565	59	780	500	1610	5	1	11707472	293	-27.83	2.23	12	0.17	-90.00	1124.00	11800	20230629	-78.77	2500	20240419	0.20	5240	-52.19	20240102	2500	0.20	20240419	11800	-78.77	20230629	2500	0.20	20240419	1.27	N	232830	500	58 억		76805	N	N	0	N	00	N
64	20240419	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	-5	5	-0.19	25066755	9607	18.95	2600	2635	2580	3380	1820	2600	2609.22	0.66	0	-3798	2666	2632	2581	2547	2496	2650	2565	59	780	500	1610	5	1	11707472	304	-28.83	2.31	12	0.08	-90.00	1124.00	11800	20230629	-78.01	2530	20240418	2.57	5240	-50.48	20240102	2530	2.57	20240418	11800	-78.01	20230629	2530	2.57	20240418	1.27	N	232830	500	58 억		76805	N	N	0	N	00	N
65	20240419	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2635	35	2	1.35	10901165	4169	8.22	2600	2635	2600	3380	1820	2600	2614.82	0.66	0	-2500	2666	2632	2581	2547	2496	2650	2565	59	780	500	1610	5	1	11707472	308	-29.28	2.34	12	0.04	-90.00	1124.00	11800	20230629	-77.67	2530	20240418	4.15	5240	-49.71	20240102	2530	4.15	20240418	11800	-77.67	20230629	2530	4.15	20240418	1.27	N	232830	500	58 억		76805	N	N	0	N	00	N
66	20240418	160924	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2600	45	2	1.76	130150275	50477	127.34	2550	2615	2530	3320	1790	2555	2578.41	0.51	0	16799	2655	2605	2575	2525	2495	2590	2510	59	765	500	1580	5	1	11707472	304	-28.89	2.31	12	0.43	-90.00	1124.00	11800	20230629	-77.97	2530	20240418	2.77	5240	-50.38	20240102	2530	2.77	20240418	11800	-77.97	20230629	2530	2.77	20240418	1.30	N	232830	500	58 억		60006	N	N	0	N	00	N
67	20240418	150923	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2590	35	2	1.37	112497390	43667	110.16	2550	2615	2530	3320	1790	2555	2576.26	0.51	0	16067	2655	2605	2575	2525	2495	2590	2510	59	765	500	1580	5	1	11707472	303	-28.78	2.30	12	0.37	-90.00	1124.00	11800	20230629	-78.05	2530	20240418	2.37	5240	-50.57	20240102	2530	2.37	20240418	11800	-78.05	20230629	2530	2.37	20240418	1.30	N	232830	500	58 억		60006	N	N	0	N	00	N
68	20240418	140929	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2580	25	2	0.98	104517060	40579	102.37	2550	2615	2530	3320	1790	2555	2575.64	0.51	0	16053	2655	2605	2575	2525	2495	2590	2510	59	765	500	1580	5	1	11707472	302	-28.67	2.30	12	0.35	-90.00	1124.00	11800	20230629	-78.14	2530	20240418	1.98	5240	-50.76	20240102	2530	1.98	20240418	11800	-78.14	20230629	2530	1.98	20240418	1.30	N	232830	500	58 억		60006	N	N	0	N	00	N
69	20240418	130922	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2590	35	2	1.37	100199040	38909	98.16	2550	2615	2530	3320	1790	2555	2575.21	0.51	0	15909	2655	2605	2575	2525	2495	2590	2510	59	765	500	1580	5	1	11707472	303	-28.78	2.30	12	0.33	-90.00	1124.00	11800	20230629	-78.05	2530	20240418	2.37	5240	-50.57	20240102	2530	2.37	20240418	11800	-78.05	20230629	2530	2.37	20240418	1.30	N	232830	500	58 억		60006	N	N	0	N	00	N
70	20240418	120921	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2590	35	2	1.37	83616190	32485	81.95	2550	2615	2530	3320	1790	2555	2573.99	0.51	0	15514	2655	2605	2575	2525	2495	2590	2510	59	765	500	1580	5	1	11707472	303	-28.78	2.30	12	0.28	-90.00	1124.00	11800	20230629	-78.05	2530	20240418	2.37	5240	-50.57	20240102	2530	2.37	20240418	11800	-78.05	20230629	2530	2.37	20240418	1.30	N	232830	500	58 억		60006	N	N	0	N	00	N
71	20240418	110926	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2590	35	2	1.37	74588845	28998	73.16	2550	2615	2530	3320	1790	2555	2572.21	0.51	0	15627	2655	2605	2575	2525	2495	2590	2510	59	765	500	1580	5	1	11707472	303	-28.78	2.30	12	0.25	-90.00	1124.00	11800	20230629	-78.05	2530	20240418	2.37	5240	-50.57	20240102	2530	2.37	20240418	11800	-78.05	20230629	2530	2.37	20240418	1.30	N	232830	500	58 억		60006	N	N	0	N	00	N
72	20240418	100925	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2600	45	2	1.76	54320290	21202	53.49	2550	2615	2530	3320	1790	2555	2562.04	0.51	0	13922	2655	2605	2575	2525	2495	2590	2510	59	765	500	1580	5	1	11707472	304	-28.89	2.31	12	0.18	-90.00	1124.00	11800	20230629	-77.97	2530	20240418	2.77	5240	-50.38	20240102	2530	2.77	20240418	11800	-77.97	20230629	2530	2.77	20240418	1.30	N	232830	500	58 억		60006	N	N	0	N	00	N
73	20240418	090921	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2555	0	3	0.00	4946585	1943	4.90	2550	2555	2530	3320	1790	2555	2545.85	0.51	0	401	2655	2605	2575	2525	2495	2590	2510	59	765	500	1580	5	1	11707472	299	-28.39	2.27	12	0.02	-90.00	1124.00	11800	20230629	-78.35	2530	20240418	0.99	5240	-51.24	20240102	2530	0.99	20240418	11800	-78.35	20230629	2530	0.99	20240418	1.30	N	232830	500	58 억		60006	N	N	0	N	00	N
74	20240417	160914	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2555	-25	5	-0.97	102155820	39547	33.05	2570	2625	2545	3350	1810	2580	2583.15	0.53	0	-1665	2803	2691	2618	2506	2433	2655	2470	59	770	500	1590	5	1	11707472	299	-28.39	2.27	12	0.34	-90.00	1124.00	11800	20230629	-78.35	2545	20240417	0.39	5240	-51.24	20240102	2545	0.39	20240417	11800	-78.35	20230629	2545	0.39	20240417	1.29	N	232830	500	58 억		61609	N	N	0	N	00	N
75	20240417	150929	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2550	-30	5	-1.16	96437885	37307	31.18	2570	2625	2545	3350	1810	2580	2584.98	0.53	0	-1627	2803	2691	2618	2506	2433	2655	2470	59	770	500	1590	5	1	11707472	299	-28.33	2.27	12	0.32	-90.00	1124.00	11800	20230629	-78.39	2545	20240417	0.20	5240	-51.34	20240102	2545	0.20	20240417	11800	-78.39	20230629	2545	0.20	20240417	1.29	N	232830	500	58 억		61609	N	N	0	N	00	N
76	20240417	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	0	3	0.00	78165625	30167	25.21	2570	2625	2570	3350	1810	2580	2591.10	0.53	0	1385	2803	2691	2618	2506	2433	2655	2470	59	770	500	1590	5	1	11707472	302	-28.67	2.30	12	0.26	-90.00	1124.00	11800	20230629	-78.14	2545	20240416	1.38	5240	-50.76	20240102	2545	1.38	20240416	11800	-78.14	20230629	2545	1.38	20240416	1.29	N	232830	500	58 억		61609	N	N	0	N	00	N
77	20240417	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	-5	5	-0.19	72899725	28121	23.50	2570	2625	2570	3350	1810	2580	2592.36	0.53	0	2305	2803	2691	2618	2506	2433	2655	2470	59	770	500	1590	5	1	11707472	301	-28.61	2.29	12	0.24	-90.00	1124.00	11800	20230629	-78.18	2545	20240416	1.18	5240	-50.86	20240102	2545	1.18	20240416	11800	-78.18	20230629	2545	1.18	20240416	1.29	N	232830	500	58 억		61609	N	N	0	N	00	N
78	20240417	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2590	10	2	0.39	51088445	19657	16.43	2570	2625	2570	3350	1810	2580	2599.00	0.53	0	2561	2803	2691	2618	2506	2433	2655	2470	59	770	500	1590	5	1	11707472	303	-28.78	2.30	12	0.17	-90.00	1124.00	11800	20230629	-78.05	2545	20240416	1.77	5240	-50.57	20240102	2545	1.77	20240416	11800	-78.05	20230629	2545	1.77	20240416	1.29	N	232830	500	58 억		61609	N	N	0	N	00	N
79	20240417	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	5	2	0.19	45619955	17544	14.66	2570	2625	2570	3350	1810	2580	2600.32	0.53	0	2561	2803	2691	2618	2506	2433	2655	2470	59	770	500	1590	5	1	11707472	303	-28.72	2.30	12	0.15	-90.00	1124.00	11800	20230629	-78.09	2545	20240416	1.57	5240	-50.67	20240102	2545	1.57	20240416	11800	-78.09	20230629	2545	1.57	20240416	1.29	N	232830	500	58 억		61609	N	N	0	N	00	N
80	20240417	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2605	25	2	0.97	36133075	13886	11.61	2570	2625	2570	3350	1810	2580	2602.12	0.53	0	2501	2803	2691	2618	2506	2433	2655	2470	59	770	500	1590	5	1	11707472	305	-28.94	2.32	12	0.12	-90.00	1124.00	11800	20230629	-77.92	2545	20240416	2.36	5240	-50.29	20240102	2545	2.36	20240416	11800	-77.92	20230629	2545	2.36	20240416	1.29	N	232830	500	58 억		61609	N	N	0	N	00	N
81	20240417	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	0	3	0.00	7296890	2832	2.37	2570	2605	2570	3350	1810	2580	2576.59	0.53	0	599	2803	2691	2618	2506	2433	2655	2470	59	770	500	1590	5	1	11707472	302	-28.67	2.30	12	0.02	-90.00	1124.00	11800	20230629	-78.14	2545	20240416	1.38	5240	-50.76	20240102	2545	1.38	20240416	11800	-78.14	20230629	2545	1.38	20240416	1.29	N	232830	500	58 억		61609	N	N	0	N	00	N
82	20240416	160923	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2580	-155	5	-5.67	310165890	119469	144.27	2730	2730	2545	3555	1915	2735	2596.20	0.41	0	12320	2901	2817	2766	2682	2631	2792	2657	59	820	500	1690	5	1	11707472	302	-28.67	2.30	12	1.02	-90.00	1124.00	11800	20230629	-78.14	2545	20240416	1.38	5240	-50.76	20240102	2545	1.38	20240416	11800	-78.14	20230629	2545	1.38	20240416	1.29	N	232830	500	58 억		47986	N	N	0	N	00	N
83	20240416	150922	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2590	-145	5	-5.30	295492270	113774	137.40	2730	2730	2545	3555	1915	2735	2597.19	0.41	0	12196	2901	2817	2766	2682	2631	2792	2657	59	820	500	1690	5	1	11707472	303	-28.78	2.30	12	0.97	-90.00	1124.00	11800	20230629	-78.05	2545	20240416	1.77	5240	-50.57	20240102	2545	1.77	20240416	11800	-78.05	20230629	2545	1.77	20240416	1.29	N	232830	500	58 억		47986	N	N	0	N	00	N
84	20240416	140922	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2575	-160	5	-5.85	267892800	103054	124.45	2730	2730	2545	3555	1915	2735	2599.54	0.41	0	11665	2901	2817	2766	2682	2631	2792	2657	59	820	500	1690	5	1	11707472	301	-28.61	2.29	12	0.88	-90.00	1124.00	11800	20230629	-78.18	2545	20240416	1.18	5240	-50.86	20240102	2545	1.18	20240416	11800	-78.18	20230629	2545	1.18	20240416	1.29	N	232830	500	58 억		47986	N	N	0	N	00	N
85	20240416	130920	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2570	-165	5	-6.03	262619035	101003	121.97	2730	2730	2545	3555	1915	2735	2600.11	0.41	0	11645	2901	2817	2766	2682	2631	2792	2657	59	820	500	1690	5	1	11707472	301	-28.56	2.29	12	0.86	-90.00	1124.00	11800	20230629	-78.22	2545	20240416	0.98	5240	-50.95	20240102	2545	0.98	20240416	11800	-78.22	20230629	2545	0.98	20240416	1.29	N	232830	500	58 억		47986	N	N	0	N	00	N
86	20240416	120922	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2575	-160	5	-5.85	212082355	81299	98.18	2730	2730	2545	3555	1915	2735	2608.67	0.41	0	10868	2901	2817	2766	2682	2631	2792	2657	59	820	500	1690	5	1	11707472	301	-28.61	2.29	12	0.69	-90.00	1124.00	11800	20230629	-78.18	2545	20240416	1.18	5240	-50.86	20240102	2545	1.18	20240416	11800	-78.18	20230629	2545	1.18	20240416	1.29	N	232830	500	58 억		47986	N	N	0	N	00	N
87	20240416	110918	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2580	-155	5	-5.67	128327745	48590	58.68	2730	2730	2580	3555	1915	2735	2641.03	0.41	0	-954	2901	2817	2766	2682	2631	2792	2657	59	820	500	1690	5	1	11707472	302	-28.67	2.30	12	0.42	-90.00	1124.00	11800	20230629	-78.14	2580	20240416	0.00	5240	-50.76	20240102	2580	0.00	20240416	11800	-78.14	20230629	2580	0.00	20240416	1.29	N	232830	500	58 억		47986	N	N	0	N	00	N
88	20240416	100911	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2655	-80	5	-2.93	47042395	17485	21.12	2730	2730	2650	3555	1915	2735	2690.44	0.41	0	-1948	2901	2817	2766	2682	2631	2792	2657	59	820	500	1690	5	1	11707472	311	-29.50	2.36	12	0.15	-90.00	1124.00	11800	20230629	-77.50	2650	20240416	0.19	5240	-49.33	20240102	2650	0.19	20240416	11800	-77.50	20230629	2650	0.19	20240416	1.29	N	232830	500	58 억		47986	N	N	0	N	00	N
89	20240416	090910	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2730	-5	5	-0.18	7871115	2892	3.49	2730	2730	2715	3555	1915	2735	2721.69	0.41	0	-1309	2901	2817	2766	2682	2631	2792	2657	59	820	500	1690	5	1	11707472	320	-30.33	2.43	12	0.02	-90.00	1124.00	11800	20230629	-76.86	2715	20240416	0.55	5240	-47.90	20240102	2715	0.55	20240416	11800	-76.86	20230629	2715	0.55	20240416	1.29	N	232830	500	58 억		47986	N	N	0	N	00	N
90	20240415	160908	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2735	-135	5	-4.70	226756475	82650	91.46	2805	2850	2715	3730	2010	2870	2743.58	0.36	0	3216	3036	2952	2911	2827	2786	2932	2807	59	860	500	1770	5	1	11707472	320	-30.39	2.43	12	0.71	-90.00	1124.00	11800	20230629	-76.82	2715	20240415	0.74	5240	-47.81	20240102	2715	0.74	20240415	11800	-76.82	20230629	2715	0.74	20240415	1.30	N	232830	500	58 억		42727	N	N	0	N	00	N
91	20240415	150914	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2740	-130	5	-4.53	221007430	80547	89.14	2805	2850	2715	3730	2010	2870	2743.83	0.36	0	3554	3036	2952	2911	2827	2786	2932	2807	59	860	500	1770	5	1	11707472	321	-30.44	2.44	12	0.69	-90.00	1124.00	11800	20230629	-76.78	2715	20240415	0.92	5240	-47.71	20240102	2715	0.92	20240415	11800	-76.78	20230629	2715	0.92	20240415	1.30	N	232830	500	58 억		42727	N	N	0	N	00	N
92	20240415	140907	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2740	-130	5	-4.53	182406370	66421	73.50	2805	2850	2715	3730	2010	2870	2746.22	0.36	0	2155	3036	2952	2911	2827	2786	2932	2807	59	860	500	1770	5	1	11707472	321	-30.44	2.44	12	0.57	-90.00	1124.00	11800	20230629	-76.78	2715	20240415	0.92	5240	-47.71	20240102	2715	0.92	20240415	11800	-76.78	20230629	2715	0.92	20240415	1.30	N	232830	500	58 억		42727	N	N	0	N	00	N
93	20240415	130858	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2740	-130	5	-4.53	173187170	63051	69.77	2805	2850	2715	3730	2010	2870	2746.78	0.36	0	1355	3036	2952	2911	2827	2786	2932	2807	59	860	500	1770	5	1	11707472	321	-30.44	2.44	12	0.54	-90.00	1124.00	11800	20230629	-76.78	2715	20240415	0.92	5240	-47.71	20240102	2715	0.92	20240415	11800	-76.78	20230629	2715	0.92	20240415	1.30	N	232830	500	58 억		42727	N	N	0	N	00	N
94	20240415	120912	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2735	-135	5	-4.70	146158525	53174	58.84	2805	2850	2715	3730	2010	2870	2748.68	0.36	0	-2364	3036	2952	2911	2827	2786	2932	2807	59	860	500	1770	5	1	11707472	320	-30.39	2.43	12	0.45	-90.00	1124.00	11800	20230629	-76.82	2715	20240415	0.74	5240	-47.81	20240102	2715	0.74	20240415	11800	-76.82	20230629	2715	0.74	20240415	1.30	N	232830	500	58 억		42727	N	N	0	N	00	N
95	20240415	110911	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2750	-120	5	-4.18	135193390	49155	54.40	2805	2850	2715	3730	2010	2870	2750.35	0.36	0	-1800	3036	2952	2911	2827	2786	2932	2807	59	860	500	1770	5	1	11707472	322	-30.56	2.45	12	0.42	-90.00	1124.00	11800	20230629	-76.69	2715	20240415	1.29	5240	-47.52	20240102	2715	1.29	20240415	11800	-76.69	20230629	2715	1.29	20240415	1.30	N	232830	500	58 억		42727	N	N	0	N	00	N
96	20240415	100906	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2770	-100	5	-3.48	97155265	35245	39.00	2805	2850	2730	3730	2010	2870	2756.57	0.36	0	-775	3036	2952	2911	2827	2786	2932	2807	59	860	500	1770	5	1	11707472	324	-30.78	2.46	12	0.30	-90.00	1124.00	11800	20230629	-76.53	2730	20240415	1.47	5240	-47.14	20240102	2730	1.47	20240415	11800	-76.53	20230629	2730	1.47	20240415	1.30	N	232830	500	58 억		42727	N	N	0	N	00	N
97	20240415	090914	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2750	-120	5	-4.18	30005195	10757	11.90	2805	2850	2735	3730	2010	2870	2789.36	0.36	0	-715	3036	2952	2911	2827	2786	2932	2807	59	860	500	1770	5	1	11707472	322	-30.56	2.45	12	0.09	-90.00	1124.00	11800	20230629	-76.69	2735	20240415	0.55	5240	-47.52	20240102	2735	0.55	20240415	11800	-76.69	20230629	2735	0.55	20240415	1.30	N	232830	500	58 억		42727	N	N	0	N	00	N
98	20240412	160905	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2870	-100	5	-3.37	260011415	89319	206.91	2990	2995	2870	3860	2080	2970	2911.04	0.40	0	-3776	3076	3022	2981	2927	2886	3002	2907	59	890	500	1840	5	1	11707472	336	-31.89	2.55	12	0.76	-90.00	1124.00	11800	20230629	-75.68	2870	20240412	0.00	5240	-45.23	20240102	2870	0.00	20240412	11800	-75.68	20230629	2870	0.00	20240412	1.31	N	232830	500	58 억		47094	N	N	0	N	00	N
99	20240412	150908	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2880	-90	5	-3.03	246427455	84602	195.98	2990	2995	2875	3860	2080	2970	2912.79	0.40	0	-3170	3076	3022	2981	2927	2886	3002	2907	59	890	500	1840	5	1	11707472	337	-32.00	2.56	12	0.72	-90.00	1124.00	11800	20230629	-75.59	2875	20240412	0.17	5240	-45.04	20240102	2875	0.17	20240412	11800	-75.59	20230629	2875	0.17	20240412	1.31	N	232830	500	58 억		47094	N	N	0	N	00	N
100	20240412	140904	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2890	-80	5	-2.69	222343135	76258	176.65	2990	2995	2875	3860	2080	2970	2915.67	0.40	0	-2116	3076	3022	2981	2927	2886	3002	2907	59	890	500	1840	5	1	11707472	338	-32.11	2.57	12	0.65	-90.00	1124.00	11800	20230629	-75.51	2875	20240412	0.52	5240	-44.85	20240102	2875	0.52	20240412	11800	-75.51	20230629	2875	0.52	20240412	1.31	N	232830	500	58 억		47094	N	N	0	N	00	N
101	20240412	130855	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2915	-55	5	-1.85	171598445	58731	136.05	2990	2995	2905	3860	2080	2970	2921.77	0.40	0	3697	3076	3022	2981	2927	2886	3002	2907	59	890	500	1840	5	1	11707472	341	-32.39	2.59	12	0.50	-90.00	1124.00	11800	20230629	-75.30	2905	20240412	0.34	5240	-44.37	20240102	2905	0.34	20240412	11800	-75.30	20230629	2905	0.34	20240412	1.31	N	232830	500	58 억		47094	N	N	0	N	00	N
102	20240412	120902	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2920	-50	5	-1.68	105769620	36111	83.65	2990	2995	2910	3860	2080	2970	2929.01	0.40	0	6939	3076	3022	2981	2927	2886	3002	2907	59	890	500	1840	5	1	11707472	342	-32.44	2.60	12	0.31	-90.00	1124.00	11800	20230629	-75.25	2910	20240412	0.34	5240	-44.27	20240102	2910	0.34	20240412	11800	-75.25	20230629	2910	0.34	20240412	1.31	N	232830	500	58 억		47094	N	N	0	N	00	N
103	20240412	110859	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2935	-35	5	-1.18	92419785	31541	73.06	2990	2995	2910	3860	2080	2970	2930.15	0.40	0	8783	3076	3022	2981	2927	2886	3002	2907	59	890	500	1840	5	1	11707472	344	-32.61	2.61	12	0.27	-90.00	1124.00	11800	20230629	-75.13	2910	20240412	0.86	5240	-43.99	20240102	2910	0.86	20240412	11800	-75.13	20230629	2910	0.86	20240412	1.31	N	232830	500	58 억		47094	N	N	0	N	00	N
104	20240412	100901	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2920	-50	5	-1.68	61211450	20833	48.26	2990	2995	2920	3860	2080	2970	2938.20	0.40	0	6505	3076	3022	2981	2927	2886	3002	2907	59	890	500	1840	5	1	11707472	342	-32.44	2.60	12	0.18	-90.00	1124.00	11800	20230629	-75.25	2920	20240412	0.00	5240	-44.27	20240102	2920	0.00	20240412	11800	-75.25	20230629	2920	0.00	20240412	1.31	N	232830	500	58 억		47094	N	N	0	N	00	N
105	20240412	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2980	10	2	0.34	1962850	658	1.52	2990	2995	2960	3860	2080	2970	2983.05	0.40	0	-298	3076	3022	2981	2927	2886	3002	2907	59	890	500	1840	5	1	11707472	349	-33.11	2.65	12	0.01	-90.00	1124.00	11800	20230629	-74.75	2940	20240411	1.36	5240	-43.13	20240102	2940	1.36	20240411	11800	-74.75	20230629	2940	1.36	20240411	1.31	N	232830	500	58 억		47094	N	N	0	N	00	N
106	20240411	160857	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2970	-55	5	-1.82	128124655	43056	98.20	3030	3035	2940	3930	2120	3025	2975.77	0.40	0	252	3135	3080	3045	2990	2955	3107	3017	59	905	500	1870	5	1	11707472	348	-33.00	2.64	12	0.37	-90.00	1124.00	11800	20230629	-74.83	2940	20240411	1.02	5240	-43.32	20240102	2940	1.02	20240411	11800	-74.83	20230629	2940	1.02	20240411	1.26	N	232830	500	58 억		46842	N	N	0	N	00	N
107	20240411	150902	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2980	-45	5	-1.49	123345605	41447	94.53	3030	3035	2940	3930	2120	3025	2975.98	0.40	0	702	3135	3080	3045	2990	2955	3107	3017	59	905	500	1870	5	1	11707472	349	-33.11	2.65	12	0.35	-90.00	1124.00	11800	20230629	-74.75	2940	20240411	1.36	5240	-43.13	20240102	2940	1.36	20240411	11800	-74.75	20230629	2940	1.36	20240411	1.26	N	232830	500	58 억		46842	N	N	0	N	00	N
108	20240411	140859	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2980	-45	5	-1.49	122278125	41088	93.71	3030	3035	2940	3930	2120	3025	2976.01	0.40	0	827	3135	3080	3045	2990	2955	3107	3017	59	905	500	1870	5	1	11707472	349	-33.11	2.65	12	0.35	-90.00	1124.00	11800	20230629	-74.75	2940	20240411	1.36	5240	-43.13	20240102	2940	1.36	20240411	11800	-74.75	20230629	2940	1.36	20240411	1.26	N	232830	500	58 억		46842	N	N	0	N	00	N
109	20240411	130848	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2995	-30	5	-0.99	107612195	36155	82.46	3030	3035	2940	3930	2120	3025	2976.41	0.40	0	385	3135	3080	3045	2990	2955	3107	3017	59	905	500	1870	5	1	11707472	351	-33.28	2.66	12	0.31	-90.00	1124.00	11800	20230629	-74.62	2940	20240411	1.87	5240	-42.84	20240102	2940	1.87	20240411	11800	-74.62	20230629	2940	1.87	20240411	1.26	N	232830	500	58 억		46842	N	N	0	N	00	N
110	20240411	120900	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2980	-45	5	-1.49	89551580	30061	68.56	3030	3035	2940	3930	2120	3025	2979.00	0.40	0	962	3135	3080	3045	2990	2955	3107	3017	59	905	500	1870	5	1	11707472	349	-33.11	2.65	12	0.26	-90.00	1124.00	11800	20230629	-74.75	2940	20240411	1.36	5240	-43.13	20240102	2940	1.36	20240411	11800	-74.75	20230629	2940	1.36	20240411	1.26	N	232830	500	58 억		46842	N	N	0	N	00	N
111	20240411	110852	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3000	-25	5	-0.83	28613870	9557	21.80	3030	3035	2980	3930	2120	3025	2994.02	0.40	0	-2082	3135	3080	3045	2990	2955	3107	3017	59	905	500	1870	5	1	11707472	351	-33.33	2.67	12	0.08	-90.00	1124.00	11800	20230629	-74.58	2980	20240411	0.67	5240	-42.75	20240102	2980	0.67	20240411	11800	-74.58	20230629	2980	0.67	20240411	1.26	N	232830	500	58 억		46842	N	N	0	N	00	N
112	20240411	100859	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3000	-25	5	-0.83	18382815	6136	13.99	3030	3035	2980	3930	2120	3025	2995.90	0.40	0	-2183	3135	3080	3045	2990	2955	3107	3017	59	905	500	1870	5	1	11707472	351	-33.33	2.67	12	0.05	-90.00	1124.00	11800	20230629	-74.58	2980	20240411	0.67	5240	-42.75	20240102	2980	0.67	20240411	11800	-74.58	20230629	2980	0.67	20240411	1.26	N	232830	500	58 억		46842	N	N	0	N	00	N
113	20240411	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3015	-10	5	-0.33	1885545	623	1.42	3030	3035	3015	3930	2120	3025	3026.56	0.40	0	-444	3135	3080	3045	2990	2955	3107	3017	59	905	500	1870	5	1	11707472	353	-33.50	2.68	12	0.01	-90.00	1124.00	11800	20230629	-74.45	2980	20240408	1.17	5240	-42.46	20240102	2980	1.17	20240408	11800	-74.45	20230629	2980	1.17	20240408	1.26	N	232830	500	58 억		46842	N	N	0	N	00	N
114	20240409	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3025	15	2	0.50	131577410	43103	94.62	3010	3100	3010	3910	2110	3010	3052.63	0.29	0	12456	3190	3100	3040	2950	2890	3070	2920	59	900	500	1860	5	1	11707472	354	-33.61	2.69	12	0.37	-90.00	1124.00	11800	20230629	-74.36	2980	20240408	1.51	5240	-42.27	20240102	2980	1.51	20240408	11800	-74.36	20230629	2980	1.51	20240408	1.25	N	232830	500	58 억		34386	N	N	0	N	00	N
115	20240409	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3010	0	3	0.00	126816010	41529	91.17	3010	3100	3010	3910	2110	3010	3053.67	0.29	0	12355	3190	3100	3040	2950	2890	3070	2920	59	900	500	1860	5	1	11707472	352	-33.44	2.68	12	0.35	-90.00	1124.00	11800	20230629	-74.49	2980	20240408	1.01	5240	-42.56	20240102	2980	1.01	20240408	11800	-74.49	20230629	2980	1.01	20240408	1.25	N	232830	500	58 억		34386	N	N	0	N	00	N
116	20240409	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3045	35	2	1.16	114188125	37354	82.00	3010	3100	3010	3910	2110	3010	3056.92	0.29	0	11240	3190	3100	3040	2950	2890	3070	2920	59	900	500	1860	5	1	11707472	356	-33.83	2.71	12	0.32	-90.00	1124.00	11800	20230629	-74.19	2980	20240408	2.18	5240	-41.89	20240102	2980	2.18	20240408	11800	-74.19	20230629	2980	2.18	20240408	1.25	N	232830	500	58 억		34386	N	N	0	N	00	N
117	20240409	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3065	55	2	1.83	102851950	33633	73.83	3010	3100	3010	3910	2110	3010	3058.07	0.29	0	10698	3190	3100	3040	2950	2890	3070	2920	59	900	500	1860	5	1	11707472	359	-34.06	2.73	12	0.29	-90.00	1124.00	11800	20230629	-74.03	2980	20240408	2.85	5240	-41.51	20240102	2980	2.85	20240408	11800	-74.03	20230629	2980	2.85	20240408	1.25	N	232830	500	58 억		34386	N	N	0	N	00	N
118	20240409	120849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	40	2	1.33	89903040	29391	64.52	3010	3100	3010	3910	2110	3010	3058.86	0.29	0	10063	3190	3100	3040	2950	2890	3070	2920	59	900	500	1860	5	1	11707472	357	-33.89	2.71	12	0.25	-90.00	1124.00	11800	20230629	-74.15	2980	20240408	2.35	5240	-41.79	20240102	2980	2.35	20240408	11800	-74.15	20230629	2980	2.35	20240408	1.25	N	232830	500	58 억		34386	N	N	0	N	00	N
119	20240409	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3050	40	2	1.33	78483900	25653	56.32	3010	3100	3010	3910	2110	3010	3059.44	0.29	0	10003	3190	3100	3040	2950	2890	3070	2920	59	900	500	1860	5	1	11707472	357	-33.89	2.71	12	0.22	-90.00	1124.00	11800	20230629	-74.15	2980	20240408	2.35	5240	-41.79	20240102	2980	2.35	20240408	11800	-74.15	20230629	2980	2.35	20240408	1.25	N	232830	500	58 억		34386	N	N	0	N	00	N
120	20240409	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3075	65	2	2.16	67917195	22196	48.73	3010	3100	3010	3910	2110	3010	3059.88	0.29	0	9340	3190	3100	3040	2950	2890	3070	2920	59	900	500	1860	5	1	11707472	360	-34.17	2.74	12	0.19	-90.00	1124.00	11800	20230629	-73.94	2980	20240408	3.19	5240	-41.32	20240102	2980	3.19	20240408	11800	-73.94	20230629	2980	3.19	20240408	1.25	N	232830	500	58 억		34386	N	N	0	N	00	N
121	20240409	090858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3020	10	2	0.33	4588020	1518	3.33	3010	3035	3010	3910	2110	3010	3022.41	0.29	0	180	3190	3100	3040	2950	2890	3070	2920	59	900	500	1860	5	1	11707472	354	-33.56	2.69	12	0.01	-90.00	1124.00	11800	20230629	-74.41	2980	20240408	1.34	5240	-42.37	20240102	2980	1.34	20240408	11800	-74.41	20230629	2980	1.34	20240408	1.25	N	232830	500	58 억		34386	N	N	0	N	00	N
122	20240408	160840	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3010	-30	5	-0.99	135333045	44938	85.35	3130	3130	2980	3950	2130	3040	3011.55	0.28	0	1108	3173	3106	3073	3006	2973	3090	2990	59	910	500	1880	5	1	11707472	352	-33.44	2.68	12	0.38	-90.00	1124.00	11800	20230629	-74.49	2980	20240408	1.01	5240	-42.56	20240102	2980	1.01	20240408	11800	-74.49	20230629	2980	1.01	20240408	1.25	N	232830	500	58 억		33278	N	N	0	N	00	N
123	20240408	150848	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3015	-25	5	-0.82	128855275	42788	81.27	3130	3130	2980	3950	2130	3040	3011.48	0.28	0	1147	3173	3106	3073	3006	2973	3090	2990	59	910	500	1880	5	1	11707472	353	-33.50	2.68	12	0.37	-90.00	1124.00	11800	20230629	-74.45	2980	20240408	1.17	5240	-42.46	20240102	2980	1.17	20240408	11800	-74.45	20230629	2980	1.17	20240408	1.25	N	232830	500	58 억		33278	N	N	0	N	00	N
124	20240408	140846	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3015	-25	5	-0.82	126288980	41936	79.65	3130	3130	2980	3950	2130	3040	3011.47	0.28	0	1147	3173	3106	3073	3006	2973	3090	2990	59	910	500	1880	5	1	11707472	353	-33.50	2.68	12	0.36	-90.00	1124.00	11800	20230629	-74.45	2980	20240408	1.17	5240	-42.46	20240102	2980	1.17	20240408	11800	-74.45	20230629	2980	1.17	20240408	1.25	N	232830	500	58 억		33278	N	N	0	N	00	N
125	20240408	130842	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3010	-30	5	-0.99	122371290	40636	77.18	3130	3130	2980	3950	2130	3040	3011.40	0.28	0	1147	3173	3106	3073	3006	2973	3090	2990	59	910	500	1880	5	1	11707472	352	-33.44	2.68	12	0.35	-90.00	1124.00	11800	20230629	-74.49	2980	20240408	1.01	5240	-42.56	20240102	2980	1.01	20240408	11800	-74.49	20230629	2980	1.01	20240408	1.25	N	232830	500	58 억		33278	N	N	0	N	00	N
126	20240408	120847	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3005	-35	5	-1.15	108090220	35886	68.16	3130	3130	2980	3950	2130	3040	3012.04	0.28	0	-125	3173	3106	3073	3006	2973	3090	2990	59	910	500	1880	5	1	11707472	352	-33.39	2.67	12	0.31	-90.00	1124.00	11800	20230629	-74.53	2980	20240408	0.84	5240	-42.65	20240102	2980	0.84	20240408	11800	-74.53	20230629	2980	0.84	20240408	1.25	N	232830	500	58 억		33278	N	N	0	N	00	N
127	20240408	110849	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3010	-30	5	-0.99	97546410	32368	61.48	3130	3130	2980	3950	2130	3040	3013.67	0.28	0	-125	3173	3106	3073	3006	2973	3090	2990	59	910	500	1880	5	1	11707472	352	-33.44	2.68	12	0.28	-90.00	1124.00	11800	20230629	-74.49	2980	20240408	1.01	5240	-42.56	20240102	2980	1.01	20240408	11800	-74.49	20230629	2980	1.01	20240408	1.25	N	232830	500	58 억		33278	N	N	0	N	00	N
128	20240408	100839	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3000	-40	5	-1.32	87234925	28934	54.96	3130	3130	2980	3950	2130	3040	3014.96	0.28	0	-132	3173	3106	3073	3006	2973	3090	2990	59	910	500	1880	5	1	11707472	351	-33.33	2.67	12	0.25	-90.00	1124.00	11800	20230629	-74.58	2980	20240408	0.67	5240	-42.75	20240102	2980	0.67	20240408	11800	-74.58	20230629	2980	0.67	20240408	1.25	N	232830	500	58 억		33278	N	N	0	N	00	N
129	20240408	090847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3100	60	2	1.97	7420145	2375	4.51	3130	3130	3095	3950	2130	3040	3124.27	0.28	0	-342	3173	3106	3073	3006	2973	3090	2990	59	910	500	1880	5	1	11707472	363	-34.44	2.76	12	0.02	-90.00	1124.00	11800	20230629	-73.73	3005	20230726	3.16	5240	-40.84	20240102	3040	1.97	20240405	11800	-73.73	20230629	3005	3.16	20230726	1.25	N	232830	500	58 억		33278	N	N	0	N	00	N
130	20240405	160846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3040	-90	5	-2.88	161673535	52626	118.75	3140	3140	3040	4065	2195	3130	3072.15	0.30	0	-2056	3246	3187	3141	3082	3036	3165	3060	59	935	500	1940	5	1	11707472	356	-33.78	2.70	12	0.45	-90.00	1124.00	11800	20230629	-74.24	3005	20230726	1.16	5240	-41.98	20240102	3040	0.00	20240405	11800	-74.24	20230629	3005	1.16	20230726	1.25	N	232830	500	58 억		35328	N	N	0	N	00	N
131	20240405	150840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3055	-75	5	-2.40	136253580	44269	99.89	3140	3140	3040	4065	2195	3130	3077.86	0.30	0	-2014	3246	3187	3141	3082	3036	3165	3060	59	935	500	1940	5	1	11707472	358	-33.94	2.72	12	0.38	-90.00	1124.00	11800	20230629	-74.11	3005	20230726	1.66	5240	-41.70	20240102	3040	0.49	20240405	11800	-74.11	20230629	3005	1.66	20230726	1.25	N	232830	500	58 억		35328	N	N	0	N	00	N
132	20240405	140840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	-50	5	-1.60	79678370	25801	58.22	3140	3140	3070	4065	2195	3130	3088.19	0.30	0	-2015	3246	3187	3141	3082	3036	3165	3060	59	935	500	1940	5	1	11707472	361	-34.22	2.74	12	0.22	-90.00	1124.00	11800	20230629	-73.90	3005	20230726	2.50	5240	-41.22	20240102	3070	0.33	20240405	11800	-73.90	20230629	3005	2.50	20230726	1.25	N	232830	500	58 억		35328	N	N	0	N	00	N
133	20240405	130838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3075	-55	5	-1.76	61419305	19875	44.85	3140	3140	3070	4065	2195	3130	3090.28	0.30	0	-1804	3246	3187	3141	3082	3036	3165	3060	59	935	500	1940	5	1	11707472	360	-34.17	2.74	12	0.17	-90.00	1124.00	11800	20230629	-73.94	3005	20230726	2.33	5240	-41.32	20240102	3070	0.16	20240405	11800	-73.94	20230629	3005	2.33	20230726	1.25	N	232830	500	58 억		35328	N	N	0	N	00	N
134	20240405	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3080	-50	5	-1.60	59265470	19175	43.27	3140	3140	3070	4065	2195	3130	3090.77	0.30	0	-1753	3246	3187	3141	3082	3036	3165	3060	59	935	500	1940	5	1	11707472	361	-34.22	2.74	12	0.16	-90.00	1124.00	11800	20230629	-73.90	3005	20230726	2.50	5240	-41.22	20240102	3070	0.33	20240405	11800	-73.90	20230629	3005	2.50	20230726	1.25	N	232830	500	58 억		35328	N	N	0	N	00	N
135	20240405	110845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3090	-40	5	-1.28	51815450	16755	37.81	3140	3140	3070	4065	2195	3130	3092.54	0.30	0	-1625	3246	3187	3141	3082	3036	3165	3060	59	935	500	1940	5	1	11707472	362	-34.33	2.75	12	0.14	-90.00	1124.00	11800	20230629	-73.81	3005	20230726	2.83	5240	-41.03	20240102	3070	0.65	20240405	11800	-73.81	20230629	3005	2.83	20230726	1.25	N	232830	500	58 억		35328	N	N	0	N	00	N
136	20240405	100731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	-20	5	-0.64	27584710	8892	20.06	3140	3140	3095	4065	2195	3130	3102.19	0.30	0	-1543	3246	3187	3141	3082	3036	3165	3060	59	935	500	1940	5	1	11707472	364	-34.56	2.77	12	0.08	-90.00	1124.00	11800	20230629	-73.64	3005	20230726	3.49	5240	-40.65	20240102	3080	0.97	20240329	11800	-73.64	20230629	3005	3.49	20230726	1.25	N	232830	500	58 억		35328	N	N	0	N	00	N
137	20240405	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	-20	5	-0.64	1412150	452	1.02	3140	3140	3110	4065	2195	3130	3124.23	0.30	0	-10	3246	3187	3141	3082	3036	3165	3060	59	935	500	1940	5	1	11707472	364	-34.56	2.77	12	0.00	-90.00	1124.00	11800	20230629	-73.64	3005	20230726	3.49	5240	-40.65	20240102	3080	0.97	20240329	11800	-73.64	20230629	3005	3.49	20230726	1.25	N	232830	500	58 억		35328	N	N	0	N	00	N
138	20240404	160828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3130	-75	5	-2.34	138564240	44265	64.14	3190	3200	3095	4165	2245	3205	3130.33	0.32	0	-3139	3331	3267	3206	3142	3081	3300	3175	59	960	500	1980	5	1	11707472	366	-34.78	2.78	12	0.38	-90.00	1124.00	11800	20230629	-73.47	3005	20230726	4.16	5240	-40.27	20240102	3080	1.62	20240329	11800	-73.47	20230629	3005	4.16	20230726	1.30	N	232830	500	58 억		37967	N	N	0	N	00	N
139	20240404	150826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3125	-80	5	-2.50	136943695	43746	63.38	3190	3200	3095	4165	2245	3205	3130.43	0.32	0	-3038	3331	3267	3206	3142	3081	3300	3175	59	960	500	1980	5	1	11707472	366	-34.72	2.78	12	0.37	-90.00	1124.00	11800	20230629	-73.52	3005	20230726	3.99	5240	-40.36	20240102	3080	1.46	20240329	11800	-73.52	20230629	3005	3.99	20230726	1.30	N	232830	500	58 억		37967	N	N	0	N	00	N
140	20240404	140830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3110	-95	5	-2.96	125663995	40122	58.13	3190	3200	3095	4165	2245	3205	3132.05	0.32	0	-2802	3331	3267	3206	3142	3081	3300	3175	59	960	500	1980	5	1	11707472	364	-34.56	2.77	12	0.34	-90.00	1124.00	11800	20230629	-73.64	3005	20230726	3.49	5240	-40.65	20240102	3080	0.97	20240329	11800	-73.64	20230629	3005	3.49	20230726	1.30	N	232830	500	58 억		37967	N	N	0	N	00	N
141	20240404	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3115	-90	5	-2.81	111937945	35718	51.75	3190	3200	3095	4165	2245	3205	3133.94	0.32	0	-2421	3331	3267	3206	3142	3081	3300	3175	59	960	500	1980	5	1	11707472	365	-34.61	2.77	12	0.31	-90.00	1124.00	11800	20230629	-73.60	3005	20230726	3.66	5240	-40.55	20240102	3080	1.14	20240329	11800	-73.60	20230629	3005	3.66	20230726	1.30	N	232830	500	58 억		37967	N	N	0	N	00	N
142	20240404	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3125	-80	5	-2.50	97228345	31011	44.93	3190	3200	3095	4165	2245	3205	3135.29	0.32	0	-95	3331	3267	3206	3142	3081	3300	3175	59	960	500	1980	5	1	11707472	366	-34.72	2.78	12	0.26	-90.00	1124.00	11800	20230629	-73.52	3005	20230726	3.99	5240	-40.36	20240102	3080	1.46	20240329	11800	-73.52	20230629	3005	3.99	20230726	1.30	N	232830	500	58 억		37967	N	N	0	N	00	N
143	20240404	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	-70	5	-2.18	89118020	28419	41.18	3190	3200	3095	4165	2245	3205	3135.86	0.32	0	748	3331	3267	3206	3142	3081	3300	3175	59	960	500	1980	5	1	11707472	367	-34.83	2.79	12	0.24	-90.00	1124.00	11800	20230629	-73.43	3005	20230726	4.33	5240	-40.17	20240102	3080	1.79	20240329	11800	-73.43	20230629	3005	4.33	20230726	1.30	N	232830	500	58 억		37967	N	N	0	N	00	N
144	20240404	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	-50	5	-1.56	66160770	21094	30.56	3190	3200	3095	4165	2245	3205	3136.47	0.32	0	4474	3331	3267	3206	3142	3081	3300	3175	59	960	500	1980	5	1	11707472	369	-35.06	2.81	12	0.18	-90.00	1124.00	11800	20230629	-73.26	3005	20230726	4.99	5240	-39.79	20240102	3080	2.44	20240329	11800	-73.26	20230629	3005	4.99	20230726	1.30	N	232830	500	58 억		37967	N	N	0	N	00	N
145	20240404	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	-40	5	-1.25	41239700	13199	19.12	3190	3190	3095	4165	2245	3205	3124.46	0.32	0	4860	3331	3267	3206	3142	3081	3300	3175	59	960	500	1980	5	1	11707472	371	-35.17	2.82	12	0.11	-90.00	1124.00	11800	20230629	-73.18	3005	20230726	5.32	5240	-39.60	20240102	3080	2.76	20240329	11800	-73.18	20230629	3005	5.32	20230726	1.30	N	232830	500	58 억		37967	N	N	0	N	00	N
146	20240403	160825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	15	2	0.47	220028520	69018	111.81	3190	3270	3145	4145	2235	3190	3187.91	0.40	0	-6883	3316	3252	3186	3122	3056	3285	3155	59	955	500	1970	5	1	11707472	375	-35.61	2.85	12	0.59	-90.00	1124.00	11800	20230629	-72.84	3005	20230726	6.66	5240	-38.84	20240102	3080	4.06	20240329	11800	-72.84	20230629	3005	6.66	20230726	1.32	N	232830	500	58 억		46378	N	N	0	N	00	N
147	20240403	150825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	-35	5	-1.10	166145140	52174	84.52	3190	3270	3145	4145	2235	3190	3184.44	0.40	0	-5786	3316	3252	3186	3122	3056	3285	3155	59	955	500	1970	5	1	11707472	369	-35.06	2.81	12	0.45	-90.00	1124.00	11800	20230629	-73.26	3005	20230726	4.99	5240	-39.79	20240102	3080	2.44	20240329	11800	-73.26	20230629	3005	4.99	20230726	1.32	N	232830	500	58 억		46378	N	N	0	N	00	N
148	20240403	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	-30	5	-0.94	138556570	43425	70.35	3190	3270	3150	4145	2235	3190	3190.71	0.40	0	-4791	3316	3252	3186	3122	3056	3285	3155	59	955	500	1970	5	1	11707472	370	-35.11	2.81	12	0.37	-90.00	1124.00	11800	20230629	-73.22	3005	20230726	5.16	5240	-39.69	20240102	3080	2.60	20240329	11800	-73.22	20230629	3005	5.16	20230726	1.32	N	232830	500	58 억		46378	N	N	0	N	00	N
149	20240403	130818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	-20	5	-0.63	112906710	35286	57.16	3190	3270	3150	4145	2235	3190	3199.76	0.40	0	-5029	3316	3252	3186	3122	3056	3285	3155	59	955	500	1970	5	1	11707472	371	-35.22	2.82	12	0.30	-90.00	1124.00	11800	20230629	-73.14	3005	20230726	5.49	5240	-39.50	20240102	3080	2.92	20240329	11800	-73.14	20230629	3005	5.49	20230726	1.32	N	232830	500	58 억		46378	N	N	0	N	00	N
150	20240403	120817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	-20	5	-0.63	106413730	33231	53.83	3190	3270	3150	4145	2235	3190	3202.24	0.40	0	-5029	3316	3252	3186	3122	3056	3285	3155	59	955	500	1970	5	1	11707472	371	-35.22	2.82	12	0.28	-90.00	1124.00	11800	20230629	-73.14	3005	20230726	5.49	5240	-39.50	20240102	3080	2.92	20240329	11800	-73.14	20230629	3005	5.49	20230726	1.32	N	232830	500	58 억		46378	N	N	0	N	00	N
151	20240403	110821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	10	2	0.31	84177660	26231	42.49	3190	3270	3160	4145	2235	3190	3209.09	0.40	0	-5102	3316	3252	3186	3122	3056	3285	3155	59	955	500	1970	5	1	11707472	375	-35.56	2.85	12	0.22	-90.00	1124.00	11800	20230629	-72.88	3005	20230726	6.49	5240	-38.93	20240102	3080	3.90	20240329	11800	-72.88	20230629	3005	6.49	20230726	1.32	N	232830	500	58 억		46378	N	N	0	N	00	N
152	20240403	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3200	10	2	0.31	60227725	18697	30.29	3190	3270	3170	4145	2235	3190	3221.25	0.40	0	-5965	3316	3252	3186	3122	3056	3285	3155	59	955	500	1970	5	1	11707472	375	-35.56	2.85	12	0.16	-90.00	1124.00	11800	20230629	-72.88	3005	20230726	6.49	5240	-38.93	20240102	3080	3.90	20240329	11800	-72.88	20230629	3005	6.49	20230726	1.32	N	232830	500	58 억		46378	N	N	0	N	00	N
153	20240403	090821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3230	40	2	1.25	36028835	11132	18.03	3190	3270	3190	4145	2235	3190	3236.51	0.40	0	-3879	3316	3252	3186	3122	3056	3285	3155	59	955	500	1970	5	1	11707472	378	-35.89	2.87	12	0.10	-90.00	1124.00	11800	20230629	-72.63	3005	20230726	7.49	5240	-38.36	20240102	3080	4.87	20240329	11800	-72.63	20230629	3005	7.49	20230726	1.32	N	232830	500	58 억		46378	N	N	0	N	00	N
154	20240402	160809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3190	35	2	1.11	195633520	61385	205.71	3165	3250	3120	4100	2210	3155	3186.99	0.40	0	85	3225	3190	3145	3110	3065	3207	3127	59	945	500	1950	5	1	11707472	373	-35.44	2.84	12	0.52	-90.00	1124.00	11800	20230629	-72.97	3005	20230726	6.16	5240	-39.12	20240102	3080	3.57	20240329	11800	-72.97	20230629	3005	6.16	20230726	1.31	N	232830	500	58 억		47146	N	N	0	N	00	N
155	20240402	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3185	30	2	0.95	191727310	60157	201.59	3165	3250	3120	4100	2210	3155	3187.12	0.40	0	3	3225	3190	3145	3110	3065	3207	3127	59	945	500	1950	5	1	11707472	373	-35.39	2.83	12	0.51	-90.00	1124.00	11800	20230629	-73.01	3005	20230726	5.99	5240	-39.22	20240102	3080	3.41	20240329	11800	-73.01	20230629	3005	5.99	20230726	1.31	N	232830	500	58 억		47146	N	N	0	N	00	N
156	20240402	140819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3205	50	2	1.58	182018115	57105	191.36	3165	3250	3120	4100	2210	3155	3187.43	0.40	0	1814	3225	3190	3145	3110	3065	3207	3127	59	945	500	1950	5	1	11707472	375	-35.61	2.85	12	0.49	-90.00	1124.00	11800	20230629	-72.84	3005	20230726	6.66	5240	-38.84	20240102	3080	4.06	20240329	11800	-72.84	20230629	3005	6.66	20230726	1.31	N	232830	500	58 억		47146	N	N	0	N	00	N
157	20240402	130807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3165	10	2	0.32	168396735	52799	176.93	3165	3250	3120	4100	2210	3155	3189.39	0.40	0	77	3225	3190	3145	3110	3065	3207	3127	59	945	500	1950	5	1	11707472	371	-35.17	2.82	12	0.45	-90.00	1124.00	11800	20230629	-73.18	3005	20230726	5.32	5240	-39.60	20240102	3080	2.76	20240329	11800	-73.18	20230629	3005	5.32	20230726	1.31	N	232830	500	58 억		47146	N	N	0	N	00	N
158	20240402	120804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3225	70	2	2.22	138362580	43391	145.41	3165	3250	3120	4100	2210	3155	3188.74	0.40	0	1524	3225	3190	3145	3110	3065	3207	3127	59	945	500	1950	5	1	11707472	378	-35.83	2.87	12	0.37	-90.00	1124.00	11800	20230629	-72.67	3005	20230726	7.32	5240	-38.45	20240102	3080	4.71	20240329	11800	-72.67	20230629	3005	7.32	20230726	1.31	N	232830	500	58 억		47146	N	N	0	N	00	N
159	20240402	110807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3220	65	2	2.06	125795145	39478	132.29	3165	3250	3120	4100	2210	3155	3186.46	0.40	0	1127	3225	3190	3145	3110	3065	3207	3127	59	945	500	1950	5	1	11707472	377	-35.78	2.86	12	0.34	-90.00	1124.00	11800	20230629	-72.71	3005	20230726	7.15	5240	-38.55	20240102	3080	4.55	20240329	11800	-72.71	20230629	3005	7.15	20230726	1.31	N	232830	500	58 억		47146	N	N	0	N	00	N
160	20240402	100809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3180	25	2	0.79	55095260	17431	58.41	3165	3195	3120	4100	2210	3155	3160.76	0.40	0	-2181	3225	3190	3145	3110	3065	3207	3127	59	945	500	1950	5	1	11707472	372	-35.33	2.83	12	0.15	-90.00	1124.00	11800	20230629	-73.05	3005	20230726	5.82	5240	-39.31	20240102	3080	3.25	20240329	11800	-73.05	20230629	3005	5.82	20230726	1.31	N	232830	500	58 억		47146	N	N	0	N	00	N
161	20240402	090808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	5	2	0.16	6041660	1907	6.39	3165	3170	3155	4100	2210	3155	3168.15	0.40	0	-206	3225	3190	3145	3110	3065	3207	3127	59	945	500	1950	5	1	11707472	370	-35.11	2.81	12	0.02	-90.00	1124.00	11800	20230629	-73.22	3005	20230726	5.16	5240	-39.69	20240102	3080	2.60	20240329	11800	-73.22	20230629	3005	5.16	20230726	1.31	N	232830	500	58 억		47146	N	N	0	N	00	N
162	20240401	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3155	20	2	0.64	92878955	29507	62.15	3135	3180	3100	4075	2195	3135	3147.69	0.36	0	5582	3231	3182	3131	3082	3031	3157	3057	59	940	500	1940	5	1	11707472	369	-35.06	2.81	12	0.25	-90.00	1124.00	11800	20230629	-73.26	3005	20230726	4.99	5240	-39.79	20240102	3080	2.44	20240329	11800	-73.26	20230629	3005	4.99	20230726	1.34	N	232830	500	58 억		41564	N	N	0	N	00	N
163	20240401	150808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	25	2	0.80	91619275	29108	61.31	3135	3180	3100	4075	2195	3135	3147.56	0.36	0	5582	3231	3182	3131	3082	3031	3157	3057	59	940	500	1940	5	1	11707472	370	-35.11	2.81	12	0.25	-90.00	1124.00	11800	20230629	-73.22	3005	20230726	5.16	5240	-39.69	20240102	3080	2.60	20240329	11800	-73.22	20230629	3005	5.16	20230726	1.34	N	232830	500	58 억		41564	N	N	0	N	00	N
164	20240401	140803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	25	2	0.80	85613580	27205	57.30	3135	3180	3100	4075	2195	3135	3146.98	0.36	0	5563	3231	3182	3131	3082	3031	3157	3057	59	940	500	1940	5	1	11707472	370	-35.11	2.81	12	0.23	-90.00	1124.00	11800	20230629	-73.22	3005	20230726	5.16	5240	-39.69	20240102	3080	2.60	20240329	11800	-73.22	20230629	3005	5.16	20230726	1.34	N	232830	500	58 억		41564	N	N	0	N	00	N
165	20240401	130801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3145	10	2	0.32	72676715	23090	48.63	3135	3180	3100	4075	2195	3135	3147.54	0.36	0	4545	3231	3182	3131	3082	3031	3157	3057	59	940	500	1940	5	1	11707472	368	-34.94	2.80	12	0.20	-90.00	1124.00	11800	20230629	-73.35	3005	20230726	4.66	5240	-39.98	20240102	3080	2.11	20240329	11800	-73.35	20230629	3005	4.66	20230726	1.34	N	232830	500	58 억		41564	N	N	0	N	00	N
166	20240401	120808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	25	2	0.80	68327800	21710	45.72	3135	3180	3100	4075	2195	3135	3147.30	0.36	0	4782	3231	3182	3131	3082	3031	3157	3057	59	940	500	1940	5	1	11707472	370	-35.11	2.81	12	0.19	-90.00	1124.00	11800	20230629	-73.22	3005	20230726	5.16	5240	-39.69	20240102	3080	2.60	20240329	11800	-73.22	20230629	3005	5.16	20230726	1.34	N	232830	500	58 억		41564	N	N	0	N	00	N
167	20240401	110806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3160	25	2	0.80	48137675	15254	32.13	3135	3180	3130	4075	2195	3135	3155.74	0.36	0	4184	3231	3182	3131	3082	3031	3157	3057	59	940	500	1940	5	1	11707472	370	-35.11	2.81	12	0.13	-90.00	1124.00	11800	20230629	-73.22	3005	20230726	5.16	5240	-39.69	20240102	3080	2.60	20240329	11800	-73.22	20230629	3005	5.16	20230726	1.34	N	232830	500	58 억		41564	N	N	0	N	00	N
168	20240401	100803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3170	35	2	1.12	33994480	10795	22.74	3135	3170	3130	4075	2195	3135	3149.09	0.36	0	4673	3231	3182	3131	3082	3031	3157	3057	59	940	500	1940	5	1	11707472	371	-35.22	2.82	12	0.09	-90.00	1124.00	11800	20230629	-73.14	3005	20230726	5.49	5240	-39.50	20240102	3080	2.92	20240329	11800	-73.14	20230629	3005	5.49	20230726	1.34	N	232830	500	58 억		41564	N	N	0	N	00	N
169	20240401	090802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3135	0	3	0.00	2031410	648	1.36	3135	3135	3130	4075	2195	3135	3134.89	0.36	0	314	3231	3182	3131	3082	3031	3157	3057	59	940	500	1940	5	1	11707472	367	-34.83	2.79	12	0.01	-90.00	1124.00	11800	20230629	-73.43	3005	20230726	4.33	5240	-40.17	20240102	3080	1.79	20240329	11800	-73.43	20230629	3005	4.33	20230726	1.34	N	232830	500	58 억		41564	N	N	0	N	00	N