KissMeData/367000/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	161245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	10	2	0.14	240384510	33864	91.88	7050	7200	7050	9210	4970	7090	7098.52	0.53	0	2424	7176	7132	7056	7012	6936	7155	7035	42	2120	500	4820	10	1	8388207	596	-18.30	1.31	12	0.40	-388.00	5423.00	12900	20230508	-44.96	6630	20240419	7.09	10890	-34.80	20240122	6630	7.09	20240419	12900	-44.96	20230508	6630	7.09	20240419	2.53	N	367000	500	41 억		44412	N	N	0	N	00	N
3	20240430	151257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	10	2	0.14	232560430	32762	88.89	7050	7200	7050	9210	4970	7090	7098.48	0.53	0	2406	7176	7132	7056	7012	6936	7155	7035	42	2120	500	4820	10	1	8388207	596	-18.30	1.31	12	0.39	-388.00	5423.00	12900	20230508	-44.96	6630	20240419	7.09	10890	-34.80	20240122	6630	7.09	20240419	12900	-44.96	20230508	6630	7.09	20240419	2.53	N	367000	500	41 억		44412	N	N	0	N	00	N
4	20240430	141304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	20	2	0.28	169985660	23911	64.88	7050	7200	7050	9210	4970	7090	7109.10	0.53	0	2095	7176	7132	7056	7012	6936	7155	7035	42	2120	500	4820	10	1	8388207	596	-18.32	1.31	12	0.29	-388.00	5423.00	12900	20230508	-44.88	6630	20240419	7.24	10890	-34.71	20240122	6630	7.24	20240419	12900	-44.88	20230508	6630	7.24	20240419	2.53	N	367000	500	41 억		44412	N	N	0	N	00	N
5	20240430	131259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	40	2	0.56	148616970	20913	56.74	7050	7200	7050	9210	4970	7090	7106.44	0.53	0	2523	7176	7132	7056	7012	6936	7155	7035	42	2120	500	4820	10	1	8388207	598	-18.38	1.31	12	0.25	-388.00	5423.00	12900	20230508	-44.73	6630	20240419	7.54	10890	-34.53	20240122	6630	7.54	20240419	12900	-44.73	20230508	6630	7.54	20240419	2.53	N	367000	500	41 억		44412	N	N	0	N	00	N
6	20240430	121256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	40	2	0.56	140472500	19768	53.64	7050	7200	7050	9210	4970	7090	7106.06	0.53	0	2104	7176	7132	7056	7012	6936	7155	7035	42	2120	500	4820	10	1	8388207	598	-18.38	1.31	12	0.24	-388.00	5423.00	12900	20230508	-44.73	6630	20240419	7.54	10890	-34.53	20240122	6630	7.54	20240419	12900	-44.73	20230508	6630	7.54	20240419	2.53	N	367000	500	41 억		44412	N	N	0	N	00	N
7	20240430	111250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	10	2	0.14	104418020	14695	39.87	7050	7200	7050	9210	4970	7090	7105.68	0.53	0	1515	7176	7132	7056	7012	6936	7155	7035	42	2120	500	4820	10	1	8388207	596	-18.30	1.31	12	0.18	-388.00	5423.00	12900	20230508	-44.96	6630	20240419	7.09	10890	-34.80	20240122	6630	7.09	20240419	12900	-44.96	20230508	6630	7.09	20240419	2.53	N	367000	500	41 억		44412	N	N	0	N	00	N
8	20240430	101252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	0	3	0.00	71834770	10098	27.40	7050	7200	7050	9210	4970	7090	7113.76	0.53	0	1876	7176	7132	7056	7012	6936	7155	7035	42	2120	500	4820	10	1	8388207	595	-18.27	1.31	12	0.12	-388.00	5423.00	12900	20230508	-45.04	6630	20240419	6.94	10890	-34.89	20240122	6630	6.94	20240419	12900	-45.04	20230508	6630	6.94	20240419	2.53	N	367000	500	41 억		44412	N	N	0	N	00	N
9	20240430	091302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	20	2	0.28	23706830	3325	9.02	7050	7200	7050	9210	4970	7090	7129.87	0.53	0	659	7176	7132	7056	7012	6936	7155	7035	42	2120	500	4820	10	1	8388207	596	-18.32	1.31	12	0.04	-388.00	5423.00	12900	20230508	-44.88	6630	20240419	7.24	10890	-34.71	20240122	6630	7.24	20240419	12900	-44.88	20230508	6630	7.24	20240419	2.53	N	367000	500	41 억		44412	N	N	0	N	00	N
10	20240429	161241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	160	2	2.31	257822910	36535	63.42	7000	7100	6980	9000	4860	6930	7056.87	0.43	0	7765	7696	7312	7116	6732	6536	7215	6635	42	2070	500	4710	10	1	8388207	595	-18.27	1.31	12	0.44	-388.00	5423.00	12910	20230421	-45.08	6630	20240419	6.94	10890	-34.89	20240122	6630	6.94	20240419	12900	-45.04	20230508	6630	6.94	20240419	2.59	N	367000	500	41 억		35906	N	N	0	N	00	N
11	20240429	151252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	160	2	2.31	251645400	35664	61.91	7000	7100	6980	9000	4860	6930	7056.01	0.43	0	7574	7696	7312	7116	6732	6536	7215	6635	42	2070	500	4710	10	1	8388207	595	-18.27	1.31	12	0.43	-388.00	5423.00	12910	20230421	-45.08	6630	20240419	6.94	10890	-34.89	20240122	6630	6.94	20240419	12900	-45.04	20230508	6630	6.94	20240419	2.59	N	367000	500	41 억		35906	N	N	0	N	00	N
12	20240429	141206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	150	2	2.16	179750400	25488	44.25	7000	7100	6980	9000	4860	6930	7052.35	0.43	0	6377	7696	7312	7116	6732	6536	7215	6635	42	2070	500	4710	10	1	8388207	594	-18.25	1.31	12	0.30	-388.00	5423.00	12910	20230421	-45.16	6630	20240419	6.79	10890	-34.99	20240122	6630	6.79	20240419	12900	-45.12	20230508	6630	6.79	20240419	2.59	N	367000	500	41 억		35906	N	N	0	N	00	N
13	20240429	131250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	140	2	2.02	147998500	21006	36.47	7000	7090	6980	9000	4860	6930	7045.53	0.43	0	5592	7696	7312	7116	6732	6536	7215	6635	42	2070	500	4710	10	1	8388207	593	-18.22	1.30	12	0.25	-388.00	5423.00	12910	20230421	-45.24	6630	20240419	6.64	10890	-35.08	20240122	6630	6.64	20240419	12900	-45.19	20230508	6630	6.64	20240419	2.59	N	367000	500	41 억		35906	N	N	0	N	00	N
14	20240429	121249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	110	2	1.59	113193390	16085	27.92	7000	7070	6980	9000	4860	6930	7037.20	0.43	0	5274	7696	7312	7116	6732	6536	7215	6635	42	2070	500	4710	10	1	8388207	591	-18.14	1.30	12	0.19	-388.00	5423.00	12910	20230421	-45.47	6630	20240419	6.18	10890	-35.35	20240122	6630	6.18	20240419	12900	-45.43	20230508	6630	6.18	20240419	2.59	N	367000	500	41 억		35906	N	N	0	N	00	N
15	20240429	111223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	110	2	1.59	83560250	11879	20.62	7000	7070	6980	9000	4860	6930	7034.28	0.43	0	3760	7696	7312	7116	6732	6536	7215	6635	42	2070	500	4710	10	1	8388207	591	-18.14	1.30	12	0.14	-388.00	5423.00	12910	20230421	-45.47	6630	20240419	6.18	10890	-35.35	20240122	6630	6.18	20240419	12900	-45.43	20230508	6630	6.18	20240419	2.59	N	367000	500	41 억		35906	N	N	0	N	00	N
16	20240429	101249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	110	2	1.59	69131910	9826	17.06	7000	7070	6980	9000	4860	6930	7035.61	0.43	0	3418	7696	7312	7116	6732	6536	7215	6635	42	2070	500	4710	10	1	8388207	591	-18.14	1.30	12	0.12	-388.00	5423.00	12910	20230421	-45.47	6630	20240419	6.18	10890	-35.35	20240122	6630	6.18	20240419	12900	-45.43	20230508	6630	6.18	20240419	2.59	N	367000	500	41 억		35906	N	N	0	N	00	N
17	20240429	091250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	130	2	1.88	22475430	3198	5.55	7000	7060	7000	9000	4860	6930	7027.96	0.43	0	703	7696	7312	7116	6732	6536	7215	6635	42	2070	500	4710	10	1	8388207	592	-18.20	1.30	12	0.04	-388.00	5423.00	12910	20230421	-45.31	6630	20240419	6.49	10890	-35.17	20240122	6630	6.49	20240419	12900	-45.27	20230508	6630	6.49	20240419	2.59	N	367000	500	41 억		35906	N	N	0	N	00	N
18	20240426	161244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-70	5	-1.00	396156990	56762	102.25	7090	7500	6920	9100	4900	7000	6979.27	0.48	0	-4666	7180	7090	6950	6860	6720	7135	6905	42	2100	500	4760	10	1	8388207	581	-17.86	1.28	12	0.68	-388.00	5423.00	13440	20230420	-48.44	6630	20240419	4.52	10890	-36.36	20240122	6630	4.52	20240419	12900	-46.28	20230508	6630	4.52	20240419	2.68	N	367000	500	41 억		40569	N	N	0	N	00	N
19	20240426	151246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-60	5	-0.86	382760900	54830	98.77	7090	7500	6920	9100	4900	7000	6980.86	0.48	0	-4610	7180	7090	6950	6860	6720	7135	6905	42	2100	500	4760	10	1	8388207	582	-17.89	1.28	12	0.65	-388.00	5423.00	13440	20230420	-48.36	6630	20240419	4.68	10890	-36.27	20240122	6630	4.68	20240419	12900	-46.20	20230508	6630	4.68	20240419	2.68	N	367000	500	41 억		40569	N	N	0	N	00	N
20	20240426	141244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-10	5	-0.14	293838190	42038	75.72	7090	7500	6920	9100	4900	7000	6989.82	0.48	0	-3950	7180	7090	6950	6860	6720	7135	6905	42	2100	500	4760	10	1	8388207	586	-18.02	1.29	12	0.50	-388.00	5423.00	13440	20230420	-47.99	6630	20240419	5.43	10890	-35.81	20240122	6630	5.43	20240419	12900	-45.81	20230508	6630	5.43	20240419	2.68	N	367000	500	41 억		40569	N	N	0	N	00	N
21	20240426	131244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	20	2	0.29	274096390	39212	70.63	7090	7500	6920	9100	4900	7000	6990.11	0.48	0	-4802	7180	7090	6950	6860	6720	7135	6905	42	2100	500	4760	10	1	8388207	589	-18.09	1.29	12	0.47	-388.00	5423.00	13440	20230420	-47.77	6630	20240419	5.88	10890	-35.54	20240122	6630	5.88	20240419	12900	-45.58	20230508	6630	5.88	20240419	2.68	N	367000	500	41 억		40569	N	N	0	N	00	N
22	20240426	121242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	10	2	0.14	245622620	35138	63.29	7090	7500	6920	9100	4900	7000	6990.22	0.48	0	-6006	7180	7090	6950	6860	6720	7135	6905	42	2100	500	4760	10	1	8388207	588	-18.07	1.29	12	0.42	-388.00	5423.00	13440	20230420	-47.84	6630	20240419	5.73	10890	-35.63	20240122	6630	5.73	20240419	12900	-45.66	20230508	6630	5.73	20240419	2.68	N	367000	500	41 억		40569	N	N	0	N	00	N
23	20240426	111237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-10	5	-0.14	226386690	32389	58.34	7090	7500	6920	9100	4900	7000	6989.61	0.48	0	-6128	7180	7090	6950	6860	6720	7135	6905	42	2100	500	4760	10	1	8388207	586	-18.02	1.29	12	0.39	-388.00	5423.00	13440	20230420	-47.99	6630	20240419	5.43	10890	-35.81	20240122	6630	5.43	20240419	12900	-45.81	20230508	6630	5.43	20240419	2.68	N	367000	500	41 억		40569	N	N	0	N	00	N
24	20240426	101241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-70	5	-1.00	154367590	22040	39.70	7090	7500	6920	9100	4900	7000	7003.98	0.48	0	-6002	7180	7090	6950	6860	6720	7135	6905	42	2100	500	4760	10	1	8388207	581	-17.86	1.28	12	0.26	-388.00	5423.00	13440	20230420	-48.44	6630	20240419	4.52	10890	-36.36	20240122	6630	4.52	20240419	12900	-46.28	20230508	6630	4.52	20240419	2.68	N	367000	500	41 억		40569	N	N	0	N	00	N
25	20240426	091246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	0	3	0.00	47199990	6666	12.01	7090	7500	6950	9100	4900	7000	7080.83	0.48	0	-1757	7180	7090	6950	6860	6720	7135	6905	42	2100	500	4760	10	1	8388207	587	-18.04	1.29	12	0.08	-388.00	5423.00	13440	20230420	-47.92	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12900	-45.74	20230508	6630	5.58	20240419	2.68	N	367000	500	41 억		40569	N	N	0	N	00	N
26	20240425	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	50	2	0.72	376430040	54020	41.74	6950	7040	6810	9030	4870	6950	6968.27	0.43	0	4099	7216	7082	6936	6802	6656	7150	6870	42	2080	500	4720	10	1	8388207	587	-18.04	1.29	12	0.64	-388.00	5423.00	13440	20230420	-47.92	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12900	-45.74	20230508	6630	5.58	20240419	2.25	N	367000	500	41 억		36469	N	N	0	N	00	N
27	20240425	151241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	80	2	1.15	364850400	52367	40.47	6950	7040	6810	9030	4870	6950	6967.18	0.43	0	4204	7216	7082	6936	6802	6656	7150	6870	42	2080	500	4720	10	1	8388207	590	-18.12	1.30	12	0.62	-388.00	5423.00	13440	20230420	-47.69	6630	20240419	6.03	10890	-35.45	20240122	6630	6.03	20240419	12900	-45.50	20230508	6630	6.03	20240419	2.25	N	367000	500	41 억		36469	N	N	0	N	00	N
28	20240425	141238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	50	2	0.72	322765300	46355	35.82	6950	7040	6810	9030	4870	6950	6962.90	0.43	0	3895	7216	7082	6936	6802	6656	7150	6870	42	2080	500	4720	10	1	8388207	587	-18.04	1.29	12	0.55	-388.00	5423.00	13440	20230420	-47.92	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12900	-45.74	20230508	6630	5.58	20240419	2.25	N	367000	500	41 억		36469	N	N	0	N	00	N
29	20240425	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	70	2	1.01	266504870	38302	29.60	6950	7040	6810	9030	4870	6950	6957.99	0.43	0	2643	7216	7082	6936	6802	6656	7150	6870	42	2080	500	4720	10	1	8388207	589	-18.09	1.29	12	0.46	-388.00	5423.00	13440	20230420	-47.77	6630	20240419	5.88	10890	-35.54	20240122	6630	5.88	20240419	12900	-45.58	20230508	6630	5.88	20240419	2.25	N	367000	500	41 억		36469	N	N	0	N	00	N
30	20240425	121234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	80	2	1.15	215541780	31034	23.98	6950	7040	6810	9030	4870	6950	6945.34	0.43	0	2852	7216	7082	6936	6802	6656	7150	6870	42	2080	500	4720	10	1	8388207	590	-18.12	1.30	12	0.37	-388.00	5423.00	13440	20230420	-47.69	6630	20240419	6.03	10890	-35.45	20240122	6630	6.03	20240419	12900	-45.50	20230508	6630	6.03	20240419	2.25	N	367000	500	41 억		36469	N	N	0	N	00	N
31	20240425	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	50	2	0.72	168312520	24285	18.77	6950	7020	6810	9030	4870	6950	6930.72	0.43	0	2577	7216	7082	6936	6802	6656	7150	6870	42	2080	500	4720	10	1	8388207	587	-18.04	1.29	12	0.29	-388.00	5423.00	13440	20230420	-47.92	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12900	-45.74	20230508	6630	5.58	20240419	2.25	N	367000	500	41 억		36469	N	N	0	N	00	N
32	20240425	101236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	0	3	0.00	103685980	14981	11.58	6950	7020	6810	9030	4870	6950	6921.16	0.43	0	2248	7216	7082	6936	6802	6656	7150	6870	42	2080	500	4720	10	1	8388207	583	-17.91	1.28	12	0.18	-388.00	5423.00	13440	20230420	-48.29	6630	20240419	4.83	10890	-36.18	20240122	6630	4.83	20240419	12900	-46.12	20230508	6630	4.83	20240419	2.25	N	367000	500	41 억		36469	N	N	0	N	00	N
33	20240425	091241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	30	2	0.43	44130890	6395	4.94	6950	7020	6810	9030	4870	6950	6900.83	0.43	0	1971	7216	7082	6936	6802	6656	7150	6870	42	2080	500	4720	10	1	8388207	585	-17.99	1.29	12	0.08	-388.00	5423.00	13440	20230420	-48.07	6630	20240419	5.28	10890	-35.90	20240122	6630	5.28	20240419	12900	-45.89	20230508	6630	5.28	20240419	2.25	N	367000	500	41 억		36469	N	N	0	N	00	N
34	20240424	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	140	2	2.06	894245350	128220	5.73	6790	7070	6790	8850	4770	6810	6974.50	0.12	0	18401	8830	7820	7230	6220	5630	8325	6725	42	2040	500	4630	10	1	8388207	583	-17.91	1.28	12	1.53	-388.00	5423.00	13660	20230418	-49.12	6630	20240419	4.83	10890	-36.18	20240122	6630	4.83	20240419	12900	-46.12	20230508	6630	4.83	20240419	2.25	N	367000	500	41 억		10370	N	N	0	N	00	N
35	20240424	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	210	2	3.08	839325030	120333	5.38	6790	7070	6790	8850	4770	6810	6975.02	0.12	0	18073	8830	7820	7230	6220	5630	8325	6725	42	2040	500	4630	10	1	8388207	589	-18.09	1.29	12	1.43	-388.00	5423.00	13660	20230418	-48.61	6630	20240419	5.88	10890	-35.54	20240122	6630	5.88	20240419	12900	-45.58	20230508	6630	5.88	20240419	2.25	N	367000	500	41 억		10370	N	N	0	N	00	N
36	20240424	141235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	250	2	3.67	771923810	110746	4.95	6790	7070	6790	8850	4770	6810	6970.22	0.12	0	18078	8830	7820	7230	6220	5630	8325	6725	42	2040	500	4630	10	1	8388207	592	-18.20	1.30	12	1.32	-388.00	5423.00	13660	20230418	-48.32	6630	20240419	6.49	10890	-35.17	20240122	6630	6.49	20240419	12900	-45.27	20230508	6630	6.49	20240419	2.25	N	367000	500	41 억		10370	N	N	0	N	00	N
37	20240424	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	190	2	2.79	706194340	101371	4.53	6790	7070	6790	8850	4770	6810	6966.44	0.12	0	18762	8830	7820	7230	6220	5630	8325	6725	42	2040	500	4630	10	1	8388207	587	-18.04	1.29	12	1.21	-388.00	5423.00	13660	20230418	-48.76	6630	20240419	5.58	10890	-35.72	20240122	6630	5.58	20240419	12900	-45.74	20230508	6630	5.58	20240419	2.25	N	367000	500	41 억		10370	N	N	0	N	00	N
38	20240424	121232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	210	2	3.08	644396430	92530	4.14	6790	7070	6790	8850	4770	6810	6964.19	0.12	0	17549	8830	7820	7230	6220	5630	8325	6725	42	2040	500	4630	10	1	8388207	589	-18.09	1.29	12	1.10	-388.00	5423.00	13660	20230418	-48.61	6630	20240419	5.88	10890	-35.54	20240122	6630	5.88	20240419	12900	-45.58	20230508	6630	5.88	20240419	2.25	N	367000	500	41 억		10370	N	N	0	N	00	N
39	20240424	111230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	230	2	3.38	556232020	80002	3.58	6790	7060	6790	8850	4770	6810	6952.73	0.12	0	17388	8830	7820	7230	6220	5630	8325	6725	42	2040	500	4630	10	1	8388207	591	-18.14	1.30	12	0.95	-388.00	5423.00	13660	20230418	-48.46	6630	20240419	6.18	10890	-35.35	20240122	6630	6.18	20240419	12900	-45.43	20230508	6630	6.18	20240419	2.25	N	367000	500	41 억		10370	N	N	0	N	00	N
40	20240424	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	140	2	2.06	496030610	71368	3.19	6790	7060	6790	8850	4770	6810	6950.32	0.12	0	16592	8830	7820	7230	6220	5630	8325	6725	42	2040	500	4630	10	1	8388207	583	-17.91	1.28	12	0.85	-388.00	5423.00	13660	20230418	-49.12	6630	20240419	4.83	10890	-36.18	20240122	6630	4.83	20240419	12900	-46.12	20230508	6630	4.83	20240419	2.25	N	367000	500	41 억		10370	N	N	0	N	00	N
41	20240424	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	150	2	2.20	254544440	36848	1.65	6790	7060	6790	8850	4770	6810	6907.96	0.12	0	11973	8830	7820	7230	6220	5630	8325	6725	42	2040	500	4630	10	1	8388207	584	-17.94	1.28	12	0.44	-388.00	5423.00	13660	20230418	-49.05	6630	20240419	4.98	10890	-36.09	20240122	6630	4.98	20240419	12900	-46.05	20230508	6630	4.98	20240419	2.25	N	367000	500	41 억		10370	N	N	0	N	00	N
42	20240423	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	150	2	2.25	17210836910	2224471	13168.00	6670	8240	6640	8650	4670	6660	7737.76	0.14	0	5221	6866	6762	6696	6592	6526	6745	6575	42	1990	500	4520	10	1	8388207	571	-17.55	1.26	12	26.52	-388.00	5423.00	13960	20230417	-51.22	6630	20240419	2.71	10890	-37.47	20240122	6630	2.71	20240419	12900	-47.21	20230508	6630	2.71	20240419	2.30	N	367000	500	41 억		11691	N	N	0	N	00	N
43	20240423	151227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	320	2	4.80	16910615390	2180480	12907.59	6670	8240	6640	8650	4670	6660	7755.46	0.14	0	1653	6866	6762	6696	6592	6526	6745	6575	42	1990	500	4520	10	1	8388207	585	-17.99	1.29	12	25.99	-388.00	5423.00	13960	20230417	-50.00	6630	20240419	5.28	10890	-35.90	20240122	6630	5.28	20240419	12900	-45.89	20230508	6630	5.28	20240419	2.30	N	367000	500	41 억		11691	N	N	0	N	00	N
44	20240423	141226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	540	2	8.11	16272845390	2089969	12371.80	6670	8240	6640	8650	4670	6660	7786.17	0.14	0	-8370	6866	6762	6696	6592	6526	6745	6575	42	1990	500	4520	10	1	8388207	604	-18.56	1.33	12	24.92	-388.00	5423.00	13960	20230417	-48.42	6630	20240419	8.60	10890	-33.88	20240122	6630	8.60	20240419	12900	-44.19	20230508	6630	8.60	20240419	2.30	N	367000	500	41 억		11691	N	N	0	N	00	N
45	20240423	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	680	2	10.21	15272115230	1951095	11549.72	6670	8240	6640	8650	4670	6660	7827.46	0.14	0	-8736	6866	6762	6696	6592	6526	6745	6575	42	1990	500	4520	10	1	8388207	616	-18.92	1.35	12	23.26	-388.00	5423.00	13960	20230417	-47.42	6630	20240419	10.71	10890	-32.60	20240122	6630	10.71	20240419	12900	-43.10	20230508	6630	10.71	20240419	2.30	N	367000	500	41 억		11691	N	N	0	N	00	N
46	20240423	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	1380	2	20.72	5158360670	653596	3869.03	6670	8060	6640	8650	4670	6660	7892.28	0.14	0	9257	6866	6762	6696	6592	6526	6745	6575	42	1990	500	4520	10	1	8388207	674	-20.72	1.48	12	7.79	-388.00	5423.00	13960	20230417	-42.41	6630	20240419	21.27	10890	-26.17	20240122	6630	21.27	20240419	12900	-37.67	20230508	6630	21.27	20240419	2.30	N	367000	500	41 억		11691	N	N	0	N	00	N
47	20240423	111225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	10	2	0.15	25842250	3850	22.79	6670	6830	6640	8650	4670	6660	6712.27	0.14	0	469	6866	6762	6696	6592	6526	6745	6575	42	1990	500	4520	10	1	8388207	559	-17.19	1.23	12	0.05	-388.00	5423.00	13960	20230417	-52.22	6630	20240419	0.60	10890	-38.75	20240122	6630	0.60	20240419	12900	-48.29	20230508	6630	0.60	20240419	2.30	N	367000	500	41 억		11691	N	N	0	N	00	N
48	20240423	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	70	2	1.05	9604400	1432	8.48	6670	6830	6670	8650	4670	6660	6706.98	0.14	0	198	6866	6762	6696	6592	6526	6745	6575	42	1990	500	4520	10	1	8388207	565	-17.35	1.24	12	0.02	-388.00	5423.00	13960	20230417	-51.79	6630	20240419	1.51	10890	-38.20	20240122	6630	1.51	20240419	12900	-47.83	20230508	6630	1.51	20240419	2.30	N	367000	500	41 억		11691	N	N	0	N	00	N
49	20240423	091225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	60	2	0.90	7036210	1053	6.23	6670	6720	6670	8650	4670	6660	6682.06	0.14	0	250	6866	6762	6696	6592	6526	6745	6575	42	1990	500	4520	10	1	8388207	564	-17.32	1.24	12	0.01	-388.00	5423.00	13960	20230417	-51.86	6630	20240419	1.36	10890	-38.29	20240122	6630	1.36	20240419	12900	-47.91	20230508	6630	1.36	20240419	2.30	N	367000	500	41 억		11691	N	N	0	N	00	N
50	20240422	161219	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6660	0	3	0.00	108245450	16167	47.79	6660	6800	6630	8650	4670	6660	6695.46	0.15	0	-948	7120	6890	6760	6530	6400	6825	6465	42	1990	500	4520	10	1	8388207	559	-17.16	1.23	12	0.19	-388.00	5423.00	13960	20230414	-52.29	6630	20240422	0.45	10890	-38.84	20240122	6630	0.45	20240422	12900	-48.37	20230508	6630	0.45	20240422	2.35	N	367000	500	41 억		12624	N	N	0	N	00	N
51	20240422	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	60	2	0.90	89391140	13340	39.43	6660	6800	6650	8650	4670	6660	6700.99	0.15	0	-1066	7120	6890	6760	6530	6400	6825	6465	42	1990	500	4520	10	1	8388207	564	-17.32	1.24	12	0.16	-388.00	5423.00	13960	20230414	-51.86	6630	20240419	1.36	10890	-38.29	20240122	6630	1.36	20240419	12900	-47.91	20230508	6630	1.36	20240419	2.35	N	367000	500	41 억		12624	N	N	0	N	00	N
52	20240422	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	20	2	0.30	62575770	9347	27.63	6660	6800	6650	8650	4670	6660	6694.74	0.15	0	-1652	7120	6890	6760	6530	6400	6825	6465	42	1990	500	4520	10	1	8388207	560	-17.22	1.23	12	0.11	-388.00	5423.00	13960	20230414	-52.15	6630	20240419	0.75	10890	-38.66	20240122	6630	0.75	20240419	12900	-48.22	20230508	6630	0.75	20240419	2.35	N	367000	500	41 억		12624	N	N	0	N	00	N
53	20240422	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	90	2	1.35	54970480	8212	24.27	6660	6800	6650	8650	4670	6660	6693.92	0.15	0	-1790	7120	6890	6760	6530	6400	6825	6465	42	1990	500	4520	10	1	8388207	566	-17.40	1.24	12	0.10	-388.00	5423.00	13960	20230414	-51.65	6630	20240419	1.81	10890	-38.02	20240122	6630	1.81	20240419	12900	-47.67	20230508	6630	1.81	20240419	2.35	N	367000	500	41 억		12624	N	N	0	N	00	N
54	20240422	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	30	2	0.45	41468730	6198	18.32	6660	6800	6650	8650	4670	6660	6690.66	0.15	0	-1929	7120	6890	6760	6530	6400	6825	6465	42	1990	500	4520	10	1	8388207	561	-17.24	1.23	12	0.07	-388.00	5423.00	13960	20230414	-52.08	6630	20240419	0.90	10890	-38.57	20240122	6630	0.90	20240419	12900	-48.14	20230508	6630	0.90	20240419	2.35	N	367000	500	41 억		12624	N	N	0	N	00	N
55	20240422	111216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	10	2	0.15	39606140	5920	17.50	6660	6800	6650	8650	4670	6660	6690.23	0.15	0	-1922	7120	6890	6760	6530	6400	6825	6465	42	1990	500	4520	10	1	8388207	559	-17.19	1.23	12	0.07	-388.00	5423.00	13960	20230414	-52.22	6630	20240419	0.60	10890	-38.75	20240122	6630	0.60	20240419	12900	-48.29	20230508	6630	0.60	20240419	2.35	N	367000	500	41 억		12624	N	N	0	N	00	N
56	20240422	101217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	60	2	0.90	19530500	2908	8.60	6660	6800	6660	8650	4670	6660	6716.13	0.15	0	-631	7120	6890	6760	6530	6400	6825	6465	42	1990	500	4520	10	1	8388207	564	-17.32	1.24	12	0.03	-388.00	5423.00	13960	20230414	-51.86	6630	20240419	1.36	10890	-38.29	20240122	6630	1.36	20240419	12900	-47.91	20230508	6630	1.36	20240419	2.35	N	367000	500	41 억		12624	N	N	0	N	00	N
57	20240422	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	40	2	0.60	7298370	1092	3.23	6660	6730	6660	8650	4670	6660	6683.49	0.15	0	80	7120	6890	6760	6530	6400	6825	6465	42	1990	500	4520	10	1	8388207	562	-17.27	1.24	12	0.01	-388.00	5423.00	13960	20230414	-52.01	6630	20240419	1.06	10890	-38.48	20240122	6630	1.06	20240419	12900	-48.06	20230508	6630	1.06	20240419	2.35	N	367000	500	41 억		12624	N	N	0	N	00	N
58	20240419	161120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6660	-180	5	-2.63	222195330	33145	46.57	6930	6990	6630	8890	4790	6840	6703.74	0.14	0	1265	7133	6986	6883	6736	6633	6935	6685	42	2050	500	4650	10	1	8388207	559	-17.16	1.23	12	0.40	-388.00	5423.00	13960	20230414	-52.29	6630	20240419	0.45	10890	-38.84	20240122	6630	0.45	20240419	13440	-50.45	20230420	6630	0.45	20240419	2.33	N	367000	500	41 억		11359	N	N	0	N	00	N
59	20240419	151128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6720	-120	5	-1.75	204419040	30479	42.83	6930	6990	6630	8890	4790	6840	6706.88	0.14	0	1257	7133	6986	6883	6736	6633	6935	6685	42	2050	500	4650	10	1	8388207	564	-17.32	1.24	12	0.36	-388.00	5423.00	13960	20230414	-51.86	6630	20240419	1.36	10890	-38.29	20240122	6630	1.36	20240419	13440	-50.00	20230420	6630	1.36	20240419	2.33	N	367000	500	41 억		11359	N	N	0	N	00	N
60	20240419	141120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6720	-120	5	-1.75	179471290	26743	37.58	6930	6990	6630	8890	4790	6840	6710.96	0.14	0	1066	7133	6986	6883	6736	6633	6935	6685	42	2050	500	4650	10	1	8388207	564	-17.32	1.24	12	0.32	-388.00	5423.00	13960	20230414	-51.86	6630	20240419	1.36	10890	-38.29	20240122	6630	1.36	20240419	13440	-50.00	20230420	6630	1.36	20240419	2.33	N	367000	500	41 억		11359	N	N	0	N	00	N
61	20240419	131120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6680	-160	5	-2.34	158943050	23673	33.26	6930	6990	6630	8890	4790	6840	6714.11	0.14	0	505	7133	6986	6883	6736	6633	6935	6685	42	2050	500	4650	10	1	8388207	560	-17.22	1.23	12	0.28	-388.00	5423.00	13960	20230414	-52.15	6630	20240419	0.75	10890	-38.66	20240122	6630	0.75	20240419	13440	-50.30	20230420	6630	0.75	20240419	2.33	N	367000	500	41 억		11359	N	N	0	N	00	N
62	20240419	121115	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6630	-210	5	-3.07	143484830	21350	30.00	6930	6990	6630	8890	4790	6840	6720.60	0.14	0	-144	7133	6986	6883	6736	6633	6935	6685	42	2050	500	4650	10	1	8388207	556	-17.09	1.22	12	0.25	-388.00	5423.00	13960	20230414	-52.51	6630	20240419	0.00	10890	-39.12	20240122	6630	0.00	20240419	13440	-50.67	20230420	6630	0.00	20240419	2.33	N	367000	500	41 억		11359	N	N	0	N	00	N
63	20240419	111131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6750	-90	5	-1.32	76781590	11347	15.94	6930	6990	6700	8890	4790	6840	6766.69	0.14	0	-1732	7133	6986	6883	6736	6633	6935	6685	42	2050	500	4650	10	1	8388207	566	-17.40	1.24	12	0.14	-388.00	5423.00	13960	20230414	-51.65	6700	20240419	0.75	10890	-38.02	20240122	6700	0.75	20240419	13440	-49.78	20230420	6700	0.75	20240419	2.33	N	367000	500	41 억		11359	N	N	0	N	00	N
64	20240419	101124	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6810	-30	5	-0.44	35491220	5228	7.35	6930	6990	6730	8890	4790	6840	6788.68	0.14	0	-615	7133	6986	6883	6736	6633	6935	6685	42	2050	500	4650	10	1	8388207	571	-17.55	1.26	12	0.06	-388.00	5423.00	13960	20230414	-51.22	6730	20240419	1.19	10890	-37.47	20240122	6730	1.19	20240419	13440	-49.33	20230420	6730	1.19	20240419	2.33	N	367000	500	41 억		11359	N	N	0	N	00	N
65	20240419	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	-50	5	-0.73	10867850	1594	2.24	6930	6990	6750	8890	4790	6840	6817.97	0.14	0	-730	7133	6986	6883	6736	6633	6935	6685	42	2050	500	4650	10	1	8388207	570	-17.50	1.25	12	0.02	-388.00	5423.00	13960	20230414	-51.36	6740	20240411	0.74	10890	-37.65	20240122	6740	0.74	20240411	13440	-49.48	20230420	6740	0.74	20240411	2.33	N	367000	500	41 억		11359	N	N	0	N	00	N
66	20240418	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	-190	5	-2.70	487500970	70558	4.87	6920	7030	6780	9130	4930	7030	6909.33	0.05	0	7036	9116	8072	7456	6412	5796	8595	6935	42	2100	500	4780	10	1	8388207	574	-17.63	1.26	12	0.84	-388.00	5423.00	13960	20230414	-51.00	6740	20240411	1.48	10890	-37.19	20240122	6740	1.48	20240411	13660	-49.93	20230418	6740	1.48	20240411	2.34	N	367000	500	41 억		4250	N	N	0	N	00	N
67	20240418	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-140	5	-1.99	471811360	68269	4.72	6920	7030	6780	9130	4930	7030	6911.06	0.05	0	7074	9116	8072	7456	6412	5796	8595	6935	42	2100	500	4780	10	1	8388207	578	-17.76	1.27	12	0.81	-388.00	5423.00	13960	20230414	-50.64	6740	20240411	2.23	10890	-36.73	20240122	6740	2.23	20240411	13660	-49.56	20230418	6740	2.23	20240411	2.34	N	367000	500	41 억		4250	N	N	0	N	00	N
68	20240418	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-130	5	-1.85	419115580	60622	4.19	6920	7030	6780	9130	4930	7030	6913.58	0.05	0	8299	9116	8072	7456	6412	5796	8595	6935	42	2100	500	4780	10	1	8388207	579	-17.78	1.27	12	0.72	-388.00	5423.00	13960	20230414	-50.57	6740	20240411	2.37	10890	-36.64	20240122	6740	2.37	20240411	13660	-49.49	20230418	6740	2.37	20240411	2.34	N	367000	500	41 억		4250	N	N	0	N	00	N
69	20240418	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-70	5	-1.00	370952510	53674	3.71	6920	7030	6780	9130	4930	7030	6911.21	0.05	0	8370	9116	8072	7456	6412	5796	8595	6935	42	2100	500	4780	10	1	8388207	584	-17.94	1.28	12	0.64	-388.00	5423.00	13960	20230414	-50.14	6740	20240411	3.26	10890	-36.09	20240122	6740	3.26	20240411	13660	-49.05	20230418	6740	3.26	20240411	2.34	N	367000	500	41 억		4250	N	N	0	N	00	N
70	20240418	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-70	5	-1.00	296876670	43017	2.97	6920	7030	6780	9130	4930	7030	6901.37	0.05	0	4206	9116	8072	7456	6412	5796	8595	6935	42	2100	500	4780	10	1	8388207	584	-17.94	1.28	12	0.51	-388.00	5423.00	13960	20230414	-50.14	6740	20240411	3.26	10890	-36.09	20240122	6740	3.26	20240411	13660	-49.05	20230418	6740	3.26	20240411	2.34	N	367000	500	41 억		4250	N	N	0	N	00	N
71	20240418	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-30	5	-0.43	258762710	37544	2.59	6920	7030	6780	9130	4930	7030	6892.24	0.05	0	4206	9116	8072	7456	6412	5796	8595	6935	42	2100	500	4780	10	1	8388207	587	-18.04	1.29	12	0.45	-388.00	5423.00	13960	20230414	-49.86	6740	20240411	3.86	10890	-35.72	20240122	6740	3.86	20240411	13660	-48.76	20230418	6740	3.86	20240411	2.34	N	367000	500	41 억		4250	N	N	0	N	00	N
72	20240418	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-120	5	-1.71	218780800	31810	2.20	6920	7010	6780	9130	4930	7030	6877.72	0.05	0	5975	9116	8072	7456	6412	5796	8595	6935	42	2100	500	4780	10	1	8388207	580	-17.81	1.27	12	0.38	-388.00	5423.00	13960	20230414	-50.50	6740	20240411	2.52	10890	-36.55	20240122	6740	2.52	20240411	13660	-49.41	20230418	6740	2.52	20240411	2.34	N	367000	500	41 억		4250	N	N	0	N	00	N
73	20240418	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-50	5	-0.71	120094140	17514	1.21	6920	7010	6780	9130	4930	7030	6857.00	0.05	0	4014	9116	8072	7456	6412	5796	8595	6935	42	2100	500	4780	10	1	8388207	585	-17.99	1.29	12	0.21	-388.00	5423.00	13960	20230414	-50.00	6740	20240411	3.56	10890	-35.90	20240122	6740	3.56	20240411	13660	-48.90	20230418	6740	3.56	20240411	2.34	N	367000	500	41 억		4250	N	N	0	N	00	N
74	20240417	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	40	2	0.57	11510413750	1442770	52179.75	6850	8500	6840	9080	4900	6990	7978.18	0.14	0	-7658	7270	7130	6970	6830	6670	7050	6750	42	2090	500	4750	10	1	8388207	590	-18.12	1.30	12	17.20	-388.00	5423.00	13960	20230414	-49.64	6740	20240411	4.30	10890	-35.45	20240122	6740	4.30	20240411	13960	-49.64	20230417	6740	4.30	20240411	2.34	N	367000	500	41 억		11973	N	N	0	N	00	N
75	20240417	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	150	2	2.15	11425816870	1430803	51746.94	6850	8500	6840	9080	4900	6990	7985.60	0.14	0	-7894	7270	7130	6970	6830	6670	7050	6750	42	2090	500	4750	10	1	8388207	599	-18.40	1.32	12	17.06	-388.00	5423.00	13960	20230414	-48.85	6740	20240411	5.93	10890	-34.44	20240122	6740	5.93	20240411	13960	-48.85	20230417	6740	5.93	20240411	2.34	N	367000	500	41 억		11973	N	N	0	N	00	N
76	20240417	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	240	2	3.43	11195969830	1398794	50589.29	6850	8500	6840	9080	4900	6990	8004.02	0.14	0	-8372	7270	7130	6970	6830	6670	7050	6750	42	2090	500	4750	10	1	8388207	606	-18.63	1.33	12	16.68	-388.00	5423.00	13960	20230414	-48.21	6740	20240411	7.27	10890	-33.61	20240122	6740	7.27	20240411	13960	-48.21	20230417	6740	7.27	20240411	2.34	N	367000	500	41 억		11973	N	N	0	N	00	N
77	20240417	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	810	2	11.59	9651645660	1194051	43184.48	6850	8500	6840	9080	4900	6990	8083.11	0.14	0	-8533	7270	7130	6970	6830	6670	7050	6750	42	2090	500	4750	10	1	8388207	654	-20.10	1.44	12	14.23	-388.00	5423.00	13960	20230414	-44.13	6740	20240411	15.73	10890	-28.37	20240122	6740	15.73	20240411	13960	-44.13	20230417	6740	15.73	20240411	2.34	N	367000	500	41 억		11973	N	N	0	N	00	N
78	20240417	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	880	2	12.59	7724581950	951990	34430.02	6850	8500	6840	9080	4900	6990	8114.14	0.14	0	-6367	7270	7130	6970	6830	6670	7050	6750	42	2090	500	4750	10	1	8388207	660	-20.28	1.45	12	11.35	-388.00	5423.00	13960	20230414	-43.62	6740	20240411	16.77	10890	-27.73	20240122	6740	16.77	20240411	13960	-43.62	20230417	6740	16.77	20240411	2.34	N	367000	500	41 억		11973	N	N	0	N	00	N
79	20240417	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	930	2	13.30	2340690880	291497	10542.39	6850	8400	6840	9080	4900	6990	8029.90	0.14	0	-5802	7270	7130	6970	6830	6670	7050	6750	42	2090	500	4750	10	1	8388207	664	-20.41	1.46	12	3.48	-388.00	5423.00	13960	20230414	-43.27	6740	20240411	17.51	10890	-27.27	20240122	6740	17.51	20240411	13960	-43.27	20230417	6740	17.51	20240411	2.34	N	367000	500	41 억		11973	N	N	0	N	00	N
80	20240417	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-100	5	-1.43	2431570	353	12.77	6850	6990	6840	9080	4900	6990	6888.30	0.14	0	-12	7270	7130	6970	6830	6670	7050	6750	42	2090	500	4750	10	1	8388207	578	-17.76	1.27	12	0.00	-388.00	5423.00	13960	20230414	-50.64	6740	20240411	2.23	10890	-36.73	20240122	6740	2.23	20240411	13960	-50.64	20230417	6740	2.23	20240411	2.34	N	367000	500	41 억		11973	N	N	0	N	00	N
81	20240417	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	0	3	0.00	1152110	168	6.08	6850	6990	6850	9080	4900	6990	6857.80	0.14	0	-4	7270	7130	6970	6830	6670	7050	6750	42	2090	500	4750	10	1	8388207	586	-18.02	1.29	12	0.00	-388.00	5423.00	13960	20230414	-49.93	6740	20240411	3.71	10890	-35.81	20240122	6740	3.71	20240411	13960	-49.93	20230417	6740	3.71	20240411	2.34	N	367000	500	41 억		11973	N	N	0	N	00	N
82	20240416	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-120	5	-1.69	19227120	2765	20.89	7110	7110	6810	9240	4980	7110	6953.75	0.15	0	-315	7343	7226	7013	6896	6683	7285	6955	42	2130	500	4830	10	1	8388207	586	-18.02	1.29	12	0.03	-388.00	5423.00	13960	20230414	-49.93	6740	20240411	3.71	10890	-35.81	20240122	6740	3.71	20240411	13960	-49.93	20230417	6740	3.71	20240411	2.35	N	367000	500	41 억		12288	N	N	0	N	00	N
83	20240416	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-130	5	-1.83	18079020	2600	19.64	7110	7110	6810	9240	4980	7110	6953.47	0.15	0	-315	7343	7226	7013	6896	6683	7285	6955	42	2130	500	4830	10	1	8388207	585	-17.99	1.29	12	0.03	-388.00	5423.00	13960	20230414	-50.00	6740	20240411	3.56	10890	-35.90	20240122	6740	3.56	20240411	13960	-50.00	20230417	6740	3.56	20240411	2.35	N	367000	500	41 억		12288	N	N	0	N	00	N
84	20240416	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-130	5	-1.83	14642040	2105	15.90	7110	7110	6810	9240	4980	7110	6955.84	0.15	0	-321	7343	7226	7013	6896	6683	7285	6955	42	2130	500	4830	10	1	8388207	585	-17.99	1.29	12	0.03	-388.00	5423.00	13960	20230414	-50.00	6740	20240411	3.56	10890	-35.90	20240122	6740	3.56	20240411	13960	-50.00	20230417	6740	3.56	20240411	2.35	N	367000	500	41 억		12288	N	N	0	N	00	N
85	20240416	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-130	5	-1.83	14384630	2068	15.62	7110	7110	6810	9240	4980	7110	6955.82	0.15	0	-321	7343	7226	7013	6896	6683	7285	6955	42	2130	500	4830	10	1	8388207	585	-17.99	1.29	12	0.02	-388.00	5423.00	13960	20230414	-50.00	6740	20240411	3.56	10890	-35.90	20240122	6740	3.56	20240411	13960	-50.00	20230417	6740	3.56	20240411	2.35	N	367000	500	41 억		12288	N	N	0	N	00	N
86	20240416	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-150	5	-2.11	13972980	2009	15.18	7110	7110	6810	9240	4980	7110	6955.19	0.15	0	-311	7343	7226	7013	6896	6683	7285	6955	42	2130	500	4830	10	1	8388207	584	-17.94	1.28	12	0.02	-388.00	5423.00	13960	20230414	-50.14	6740	20240411	3.26	10890	-36.09	20240122	6740	3.26	20240411	13960	-50.14	20230417	6740	3.26	20240411	2.35	N	367000	500	41 억		12288	N	N	0	N	00	N
87	20240416	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-210	5	-2.95	9729910	1398	10.56	7110	7110	6810	9240	4980	7110	6959.88	0.15	0	-248	7343	7226	7013	6896	6683	7285	6955	42	2130	500	4830	10	1	8388207	579	-17.78	1.27	12	0.02	-388.00	5423.00	13960	20230414	-50.57	6740	20240411	2.37	10890	-36.64	20240122	6740	2.37	20240411	13960	-50.57	20230417	6740	2.37	20240411	2.35	N	367000	500	41 억		12288	N	N	0	N	00	N
88	20240416	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-130	5	-1.83	6925010	994	7.51	7110	7110	6810	9240	4980	7110	6966.81	0.15	0	-60	7343	7226	7013	6896	6683	7285	6955	42	2130	500	4830	10	1	8388207	585	-17.99	1.29	12	0.01	-388.00	5423.00	13960	20230414	-50.00	6740	20240411	3.56	10890	-35.90	20240122	6740	3.56	20240411	13960	-50.00	20230417	6740	3.56	20240411	2.35	N	367000	500	41 억		12288	N	N	0	N	00	N
89	20240416	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-10	5	-0.14	1000950	141	1.07	7110	7110	7080	9240	4980	7110	7098.94	0.15	0	-57	7343	7226	7013	6896	6683	7285	6955	42	2130	500	4830	10	1	8388207	596	-18.30	1.31	12	0.00	-388.00	5423.00	13960	20230414	-49.14	6740	20240411	5.34	10890	-34.80	20240122	6740	5.34	20240411	13960	-49.14	20230417	6740	5.34	20240411	2.35	N	367000	500	41 억		12288	N	N	0	N	00	N
90	20240415	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	20	2	0.28	91563130	13227	239.75	7090	7130	6800	9210	4970	7090	6922.44	0.16	0	-1022	7176	7132	7046	7002	6916	7155	7025	42	2120	500	4820	10	1	8388207	596	-18.32	1.31	12	0.16	-388.00	5423.00	14200	20230407	-49.93	6740	20240411	5.49	10890	-34.71	20240122	6740	5.49	20240411	13960	-49.07	20230417	6740	5.49	20240411	2.41	N	367000	500	41 억		13300	N	N	0	N	00	N
91	20240415	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-50	5	-0.71	88512860	12797	231.96	7090	7130	6800	9210	4970	7090	6916.69	0.16	0	-943	7176	7132	7046	7002	6916	7155	7025	42	2120	500	4820	10	1	8388207	591	-18.14	1.30	12	0.15	-388.00	5423.00	14200	20230407	-50.42	6740	20240411	4.45	10890	-35.35	20240122	6740	4.45	20240411	13960	-49.57	20230417	6740	4.45	20240411	2.41	N	367000	500	41 억		13300	N	N	0	N	00	N
92	20240415	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-100	5	-1.41	80795200	11697	212.02	7090	7130	6800	9210	4970	7090	6907.34	0.16	0	-884	7176	7132	7046	7002	6916	7155	7025	42	2120	500	4820	10	1	8388207	586	-18.02	1.29	12	0.14	-388.00	5423.00	14200	20230407	-50.77	6740	20240411	3.71	10890	-35.81	20240122	6740	3.71	20240411	13960	-49.93	20230417	6740	3.71	20240411	2.41	N	367000	500	41 억		13300	N	N	0	N	00	N
93	20240415	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-90	5	-1.27	78102440	11310	205.00	7090	7130	6800	9210	4970	7090	6905.61	0.16	0	-871	7176	7132	7046	7002	6916	7155	7025	42	2120	500	4820	10	1	8388207	587	-18.04	1.29	12	0.13	-388.00	5423.00	14200	20230407	-50.70	6740	20240411	3.86	10890	-35.72	20240122	6740	3.86	20240411	13960	-49.86	20230417	6740	3.86	20240411	2.41	N	367000	500	41 억		13300	N	N	0	N	00	N
94	20240415	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-130	5	-1.83	69524410	10078	182.67	7090	7130	6800	9210	4970	7090	6898.63	0.16	0	-1016	7176	7132	7046	7002	6916	7155	7025	42	2120	500	4820	10	1	8388207	584	-17.94	1.28	12	0.12	-388.00	5423.00	14200	20230407	-50.99	6740	20240411	3.26	10890	-36.09	20240122	6740	3.26	20240411	13960	-50.14	20230417	6740	3.26	20240411	2.41	N	367000	500	41 억		13300	N	N	0	N	00	N
95	20240415	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-200	5	-2.82	50211700	7256	131.52	7090	7130	6800	9210	4970	7090	6920.02	0.16	0	-1098	7176	7132	7046	7002	6916	7155	7025	42	2120	500	4820	10	1	8388207	578	-17.76	1.27	12	0.09	-388.00	5423.00	14200	20230407	-51.48	6740	20240411	2.23	10890	-36.73	20240122	6740	2.23	20240411	13960	-50.64	20230417	6740	2.23	20240411	2.41	N	367000	500	41 억		13300	N	N	0	N	00	N
96	20240415	101053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-140	5	-1.97	21796770	3123	56.61	7090	7130	6800	9210	4970	7090	6979.43	0.16	0	-1280	7176	7132	7046	7002	6916	7155	7025	42	2120	500	4820	10	1	8388207	583	-17.91	1.28	12	0.04	-388.00	5423.00	14200	20230407	-51.06	6740	20240411	3.12	10890	-36.18	20240122	6740	3.12	20240411	13960	-50.21	20230417	6740	3.12	20240411	2.41	N	367000	500	41 억		13300	N	N	0	N	00	N
97	20240415	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-50	5	-0.71	11937440	1685	30.54	7090	7130	7030	9210	4970	7090	7084.53	0.16	0	-1394	7176	7132	7046	7002	6916	7155	7025	42	2120	500	4820	10	1	8388207	591	-18.14	1.30	12	0.02	-388.00	5423.00	14200	20230407	-50.42	6740	20240411	4.45	10890	-35.35	20240122	6740	4.45	20240411	13960	-49.57	20230417	6740	4.45	20240411	2.41	N	367000	500	41 억		13300	N	N	0	N	00	N
98	20240412	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	60	2	0.85	38815090	5513	60.12	7030	7090	6960	9130	4930	7030	7040.65	0.14	0	1379	7236	7132	6936	6832	6636	7035	6735	42	2100	500	4780	10	1	8388207	595	-18.27	1.31	12	0.07	-388.00	5423.00	14480	20230406	-51.04	6740	20240411	5.19	10890	-34.89	20240122	6740	5.19	20240411	13960	-49.21	20230414	6740	5.19	20240411	2.47	N	367000	500	41 억		11921	N	N	0	N	00	N
99	20240412	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	20	2	0.28	35654900	5067	55.26	7030	7070	6960	9130	4930	7030	7036.69	0.14	0	1379	7236	7132	6936	6832	6636	7035	6735	42	2100	500	4780	10	1	8388207	591	-18.17	1.30	12	0.06	-388.00	5423.00	14480	20230406	-51.31	6740	20240411	4.60	10890	-35.26	20240122	6740	4.60	20240411	13960	-49.50	20230414	6740	4.60	20240411	2.47	N	367000	500	41 억		11921	N	N	0	N	00	N
100	20240412	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	10	2	0.14	20423380	2908	31.71	7030	7070	6960	9130	4930	7030	7023.17	0.14	0	43	7236	7132	6936	6832	6636	7035	6735	42	2100	500	4780	10	1	8388207	591	-18.14	1.30	12	0.03	-388.00	5423.00	14480	20230406	-51.38	6740	20240411	4.45	10890	-35.35	20240122	6740	4.45	20240411	13960	-49.57	20230414	6740	4.45	20240411	2.47	N	367000	500	41 억		11921	N	N	0	N	00	N
101	20240412	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-10	5	-0.14	9850350	1404	15.31	7030	7070	6960	9130	4930	7030	7015.92	0.14	0	-22	7236	7132	6936	6832	6636	7035	6735	42	2100	500	4780	10	1	8388207	589	-18.09	1.29	12	0.02	-388.00	5423.00	14480	20230406	-51.52	6740	20240411	4.15	10890	-35.54	20240122	6740	4.15	20240411	13960	-49.71	20230414	6740	4.15	20240411	2.47	N	367000	500	41 억		11921	N	N	0	N	00	N
102	20240412	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-10	5	-0.14	5371540	766	8.35	7030	7070	6960	9130	4930	7030	7012.45	0.14	0	-22	7236	7132	6936	6832	6636	7035	6735	42	2100	500	4780	10	1	8388207	589	-18.09	1.29	12	0.01	-388.00	5423.00	14480	20230406	-51.52	6740	20240411	4.15	10890	-35.54	20240122	6740	4.15	20240411	13960	-49.71	20230414	6740	4.15	20240411	2.47	N	367000	500	41 억		11921	N	N	0	N	00	N
103	20240412	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	10	2	0.14	4833390	689	7.51	7030	7070	6960	9130	4930	7030	7015.08	0.14	0	-13	7236	7132	6936	6832	6636	7035	6735	42	2100	500	4780	10	1	8388207	591	-18.14	1.30	12	0.01	-388.00	5423.00	14480	20230406	-51.38	6740	20240411	4.45	10890	-35.35	20240122	6740	4.45	20240411	13960	-49.57	20230414	6740	4.45	20240411	2.47	N	367000	500	41 억		11921	N	N	0	N	00	N
104	20240412	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	20	2	0.28	2342860	333	3.63	7030	7070	7030	9130	4930	7030	7035.62	0.14	0	-13	7236	7132	6936	6832	6636	7035	6735	42	2100	500	4780	10	1	8388207	591	-18.17	1.30	12	0.00	-388.00	5423.00	14480	20230406	-51.31	6740	20240411	4.60	10890	-35.26	20240122	6740	4.60	20240411	13960	-49.50	20230414	6740	4.60	20240411	2.47	N	367000	500	41 억		11921	N	N	0	N	00	N
105	20240412	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	30	2	0.43	576950	82	0.89	7030	7070	7030	9130	4930	7030	7035.98	0.14	0	-9	7236	7132	6936	6832	6636	7035	6735	42	2100	500	4780	10	1	8388207	592	-18.20	1.30	12	0.00	-388.00	5423.00	14480	20230406	-51.24	6740	20240411	4.75	10890	-35.17	20240122	6740	4.75	20240411	13960	-49.43	20230414	6740	4.75	20240411	2.47	N	367000	500	41 억		11921	N	N	0	N	00	N
106	20240411	161045	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7030	-60	5	-0.85	63468910	9170	51.13	7040	7040	6740	9210	4970	7090	6921.36	0.16	0	-1354	7390	7240	7120	6970	6850	7180	6910	42	2120	500	4820	10	1	8388207	590	-18.12	1.30	12	0.11	-388.00	5423.00	14680	20230405	-52.11	6740	20240411	4.30	10890	-35.45	20240122	6740	4.30	20240411	13960	-49.64	20230414	6740	4.30	20240411	2.47	N	367000	500	41 억		13275	N	N	0	N	00	N
107	20240411	151048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7020	-70	5	-0.99	62428580	9022	50.31	7040	7040	6740	9210	4970	7090	6919.59	0.16	0	-1354	7390	7240	7120	6970	6850	7180	6910	42	2120	500	4820	10	1	8388207	589	-18.09	1.29	12	0.11	-388.00	5423.00	14680	20230405	-52.18	6740	20240411	4.15	10890	-35.54	20240122	6740	4.15	20240411	13960	-49.71	20230414	6740	4.15	20240411	2.47	N	367000	500	41 억		13275	N	N	0	N	00	N
108	20240411	141045	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7020	-70	5	-0.99	61693180	8917	49.72	7040	7040	6740	9210	4970	7090	6918.60	0.16	0	-1358	7390	7240	7120	6970	6850	7180	6910	42	2120	500	4820	10	1	8388207	589	-18.09	1.29	12	0.11	-388.00	5423.00	14680	20230405	-52.18	6740	20240411	4.15	10890	-35.54	20240122	6740	4.15	20240411	13960	-49.71	20230414	6740	4.15	20240411	2.47	N	367000	500	41 억		13275	N	N	0	N	00	N
109	20240411	131032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6980	-110	5	-1.55	58243100	8423	46.97	7040	7040	6740	9210	4970	7090	6914.77	0.16	0	-1358	7390	7240	7120	6970	6850	7180	6910	42	2120	500	4820	10	1	8388207	585	-17.99	1.29	12	0.10	-388.00	5423.00	14680	20230405	-52.45	6740	20240411	3.56	10890	-35.90	20240122	6740	3.56	20240411	13960	-50.00	20230414	6740	3.56	20240411	2.47	N	367000	500	41 억		13275	N	N	0	N	00	N
110	20240411	121048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6970	-120	5	-1.69	54540370	7892	44.01	7040	7040	6740	9210	4970	7090	6910.84	0.16	0	-1358	7390	7240	7120	6970	6850	7180	6910	42	2120	500	4820	10	1	8388207	585	-17.96	1.29	12	0.09	-388.00	5423.00	14680	20230405	-52.52	6740	20240411	3.41	10890	-36.00	20240122	6740	3.41	20240411	13960	-50.07	20230414	6740	3.41	20240411	2.47	N	367000	500	41 억		13275	N	N	0	N	00	N
111	20240411	111037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6990	-100	5	-1.41	50262310	7279	40.59	7040	7040	6740	9210	4970	7090	6905.11	0.16	0	-1057	7390	7240	7120	6970	6850	7180	6910	42	2120	500	4820	10	1	8388207	586	-18.02	1.29	12	0.09	-388.00	5423.00	14680	20230405	-52.38	6740	20240411	3.71	10890	-35.81	20240122	6740	3.71	20240411	13960	-49.93	20230414	6740	3.71	20240411	2.47	N	367000	500	41 억		13275	N	N	0	N	00	N
112	20240411	101043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7030	-60	5	-0.85	46929260	6801	37.92	7040	7040	6740	9210	4970	7090	6900.35	0.16	0	-952	7390	7240	7120	6970	6850	7180	6910	42	2120	500	4820	10	1	8388207	590	-18.12	1.30	12	0.08	-388.00	5423.00	14680	20230405	-52.11	6740	20240411	4.30	10890	-35.45	20240122	6740	4.30	20240411	13960	-49.64	20230414	6740	4.30	20240411	2.47	N	367000	500	41 억		13275	N	N	0	N	00	N
113	20240411	091044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7040	-50	5	-0.71	30159820	4371	24.37	7040	7040	6740	9210	4970	7090	6899.98	0.16	0	-533	7390	7240	7120	6970	6850	7180	6910	42	2120	500	4820	10	1	8388207	591	-18.14	1.30	12	0.05	-388.00	5423.00	14680	20230405	-52.04	6740	20240411	4.45	10890	-35.35	20240122	6740	4.45	20240411	13960	-49.57	20230414	6740	4.45	20240411	2.47	N	367000	500	41 억		13275	N	N	0	N	00	N
114	20240409	161026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7090	-110	5	-1.53	126126310	17834	185.58	7110	7270	7000	9360	5040	7200	7072.24	0.12	0	3361	7406	7302	7206	7102	7006	7255	7055	42	2160	500	4890	10	1	8388207	595	-18.27	1.31	12	0.21	-388.00	5423.00	14910	20230404	-52.45	7000	20240409	1.29	10890	-34.89	20240122	7000	1.29	20240409	13960	-49.21	20230414	7000	1.29	20240409	2.45	N	367000	500	41 억		9914	N	N	0	N	00	N
115	20240409	151031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7030	-170	5	-2.36	120898000	17092	177.86	7110	7270	7000	9360	5040	7200	7073.37	0.12	0	3121	7406	7302	7206	7102	7006	7255	7055	42	2160	500	4890	10	1	8388207	590	-18.12	1.30	12	0.20	-388.00	5423.00	14910	20230404	-52.85	7000	20240409	0.43	10890	-35.45	20240122	7000	0.43	20240409	13960	-49.64	20230414	7000	0.43	20240409	2.45	N	367000	500	41 억		9914	N	N	0	N	00	N
116	20240409	141036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7080	-120	5	-1.67	97804400	13815	143.76	7110	7270	7000	9360	5040	7200	7079.58	0.12	0	2830	7406	7302	7206	7102	7006	7255	7055	42	2160	500	4890	10	1	8388207	594	-18.25	1.31	12	0.16	-388.00	5423.00	14910	20230404	-52.52	7000	20240409	1.14	10890	-34.99	20240122	7000	1.14	20240409	13960	-49.28	20230414	7000	1.14	20240409	2.45	N	367000	500	41 억		9914	N	N	0	N	00	N
117	20240409	131028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7060	-140	5	-1.94	91060800	12861	133.83	7110	7270	7000	9360	5040	7200	7080.38	0.12	0	3000	7406	7302	7206	7102	7006	7255	7055	42	2160	500	4890	10	1	8388207	592	-18.20	1.30	12	0.15	-388.00	5423.00	14910	20230404	-52.65	7000	20240409	0.86	10890	-35.17	20240122	7000	0.86	20240409	13960	-49.43	20230414	7000	0.86	20240409	2.45	N	367000	500	41 억		9914	N	N	0	N	00	N
118	20240409	121033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7110	-90	5	-1.25	86004530	12146	126.39	7110	7270	7000	9360	5040	7200	7080.89	0.12	0	3118	7406	7302	7206	7102	7006	7255	7055	42	2160	500	4890	10	1	8388207	596	-18.32	1.31	12	0.14	-388.00	5423.00	14910	20230404	-52.31	7000	20240409	1.57	10890	-34.71	20240122	7000	1.57	20240409	13960	-49.07	20230414	7000	1.57	20240409	2.45	N	367000	500	41 억		9914	N	N	0	N	00	N
119	20240409	111030	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7140	-60	5	-0.83	82262070	11617	120.88	7110	7270	7000	9360	5040	7200	7081.18	0.12	0	3091	7406	7302	7206	7102	7006	7255	7055	42	2160	500	4890	10	1	8388207	599	-18.40	1.32	12	0.14	-388.00	5423.00	14910	20230404	-52.11	7000	20240409	2.00	10890	-34.44	20240122	7000	2.00	20240409	13960	-48.85	20230414	7000	2.00	20240409	2.45	N	367000	500	41 억		9914	N	N	0	N	00	N
120	20240409	101024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7140	-60	5	-0.83	55869680	7884	82.04	7110	7270	7000	9360	5040	7200	7086.46	0.12	0	1452	7406	7302	7206	7102	7006	7255	7055	42	2160	500	4890	10	1	8388207	599	-18.40	1.32	12	0.09	-388.00	5423.00	14910	20230404	-52.11	7000	20240409	2.00	10890	-34.44	20240122	7000	2.00	20240409	13960	-48.85	20230414	7000	2.00	20240409	2.45	N	367000	500	41 억		9914	N	N	0	N	00	N
121	20240409	091044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7190	-10	5	-0.14	1322630	186	1.94	7110	7200	7110	9360	5040	7200	7110.91	0.12	0	140	7406	7302	7206	7102	7006	7255	7055	42	2160	500	4890	10	1	8388207	603	-18.53	1.33	12	0.00	-388.00	5423.00	14910	20230404	-51.78	7110	20240409	1.13	10890	-33.98	20240122	7110	1.13	20240409	13960	-48.50	20230414	7110	1.13	20240409	2.45	N	367000	500	41 억		9914	N	N	0	N	00	N
122	20240408	161023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7200	-30	5	-0.41	69140090	9610	41.00	7230	7310	7110	9390	5070	7230	7194.60	0.15	0	-2258	7583	7406	7303	7126	7023	7355	7075	42	2160	500	4910	10	1	8388207	604	-18.56	1.33	12	0.11	-388.00	5423.00	14910	20230404	-51.71	7110	20240408	1.27	10890	-33.88	20240122	7110	1.27	20240408	13960	-48.42	20230414	7110	1.27	20240408	2.45	N	367000	500	41 억		12172	N	N	0	N	00	N
123	20240408	151032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7210	-20	5	-0.28	67542900	9388	40.05	7230	7310	7110	9390	5070	7230	7194.60	0.15	0	-2258	7583	7406	7303	7126	7023	7355	7075	42	2160	500	4910	10	1	8388207	605	-18.58	1.33	12	0.11	-388.00	5423.00	14910	20230404	-51.64	7110	20240408	1.41	10890	-33.79	20240122	7110	1.41	20240408	13960	-48.35	20230414	7110	1.41	20240408	2.45	N	367000	500	41 억		12172	N	N	0	N	00	N
124	20240408	141030	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7240	10	2	0.14	58267980	8100	34.56	7230	7310	7110	9390	5070	7230	7193.58	0.15	0	-2239	7583	7406	7303	7126	7023	7355	7075	42	2160	500	4910	10	1	8388207	607	-18.66	1.34	12	0.10	-388.00	5423.00	14910	20230404	-51.44	7110	20240408	1.83	10890	-33.52	20240122	7110	1.83	20240408	13960	-48.14	20230414	7110	1.83	20240408	2.45	N	367000	500	41 억		12172	N	N	0	N	00	N
125	20240408	131024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7240	10	2	0.14	58101460	8077	34.46	7230	7310	7110	9390	5070	7230	7193.45	0.15	0	-2239	7583	7406	7303	7126	7023	7355	7075	42	2160	500	4910	10	1	8388207	607	-18.66	1.34	12	0.10	-388.00	5423.00	14910	20230404	-51.44	7110	20240408	1.83	10890	-33.52	20240122	7110	1.83	20240408	13960	-48.14	20230414	7110	1.83	20240408	2.45	N	367000	500	41 억		12172	N	N	0	N	00	N
126	20240408	121032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7160	-70	5	-0.97	44912080	6248	26.66	7230	7310	7110	9390	5070	7230	7188.23	0.15	0	-2177	7583	7406	7303	7126	7023	7355	7075	42	2160	500	4910	10	1	8388207	601	-18.45	1.32	12	0.07	-388.00	5423.00	14910	20230404	-51.98	7110	20240408	0.70	10890	-34.25	20240122	7110	0.70	20240408	13960	-48.71	20230414	7110	0.70	20240408	2.45	N	367000	500	41 억		12172	N	N	0	N	00	N
127	20240408	111033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7210	-20	5	-0.28	35796720	4976	21.23	7230	7310	7110	9390	5070	7230	7193.87	0.15	0	-1395	7583	7406	7303	7126	7023	7355	7075	42	2160	500	4910	10	1	8388207	605	-18.58	1.33	12	0.06	-388.00	5423.00	14910	20230404	-51.64	7110	20240408	1.41	10890	-33.79	20240122	7110	1.41	20240408	13960	-48.35	20230414	7110	1.41	20240408	2.45	N	367000	500	41 억		12172	N	N	0	N	00	N
128	20240408	101020	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7200	-30	5	-0.41	20576460	2848	12.15	7230	7310	7190	9390	5070	7230	7224.88	0.15	0	-1346	7583	7406	7303	7126	7023	7355	7075	42	2160	500	4910	10	1	8388207	604	-18.56	1.33	12	0.03	-388.00	5423.00	14910	20230404	-51.71	7190	20240408	0.14	10890	-33.88	20240122	7190	0.14	20240408	13960	-48.42	20230414	7190	0.14	20240408	2.45	N	367000	500	41 억		12172	N	N	0	N	00	N
129	20240408	091033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7270	40	2	0.55	12654700	1750	7.47	7230	7270	7200	9390	5070	7230	7231.26	0.15	0	-876	7583	7406	7303	7126	7023	7355	7075	42	2160	500	4910	10	1	8388207	610	-18.74	1.34	12	0.02	-388.00	5423.00	14910	20230404	-51.24	7200	20240408	0.97	10890	-33.24	20240122	7200	0.97	20240408	13960	-47.92	20230414	7200	0.97	20240408	2.45	N	367000	500	41 억		12172	N	N	0	N	00	N
130	20240405	161026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7230	-270	5	-3.60	170313920	23432	130.00	7300	7480	7200	9750	5250	7500	7269.07	0.16	0	-1059	7680	7590	7450	7360	7220	7635	7405	42	2250	500	5100	10	1	8388207	606	-18.63	1.33	12	0.28	-388.00	5423.00	14990	20230331	-51.77	7200	20240405	0.42	10890	-33.61	20240122	7200	0.42	20240405	14680	-50.75	20230405	7200	0.42	20240405	2.44	N	367000	500	41 억		13231	N	N	0	N	00	N
131	20240405	151023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7300	-200	5	-2.67	166460330	22899	127.04	7300	7480	7200	9750	5250	7500	7269.33	0.16	0	-1059	7680	7590	7450	7360	7220	7635	7405	42	2250	500	5100	10	1	8388207	612	-18.81	1.35	12	0.27	-388.00	5423.00	14990	20230331	-51.30	7200	20240405	1.39	10890	-32.97	20240122	7200	1.39	20240405	14680	-50.27	20230405	7200	1.39	20240405	2.44	N	367000	500	41 억		13231	N	N	0	N	00	N
132	20240405	141021	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7300	-200	5	-2.67	125700570	17267	95.79	7300	7480	7200	9750	5250	7500	7279.82	0.16	0	-834	7680	7590	7450	7360	7220	7635	7405	42	2250	500	5100	10	1	8388207	612	-18.81	1.35	12	0.21	-388.00	5423.00	14990	20230331	-51.30	7200	20240405	1.39	10890	-32.97	20240122	7200	1.39	20240405	14680	-50.27	20230405	7200	1.39	20240405	2.44	N	367000	500	41 억		13231	N	N	0	N	00	N
133	20240405	131018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7280	-220	5	-2.93	111154460	15270	84.72	7300	7480	7200	9750	5250	7500	7279.27	0.16	0	-186	7680	7590	7450	7360	7220	7635	7405	42	2250	500	5100	10	1	8388207	611	-18.76	1.34	12	0.18	-388.00	5423.00	14990	20230331	-51.43	7200	20240405	1.11	10890	-33.15	20240122	7200	1.11	20240405	14680	-50.41	20230405	7200	1.11	20240405	2.44	N	367000	500	41 억		13231	N	N	0	N	00	N
134	20240405	121022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7270	-230	5	-3.07	105298880	14464	80.24	7300	7480	7200	9750	5250	7500	7280.07	0.16	0	-174	7680	7590	7450	7360	7220	7635	7405	42	2250	500	5100	10	1	8388207	610	-18.74	1.34	12	0.17	-388.00	5423.00	14990	20230331	-51.50	7200	20240405	0.97	10890	-33.24	20240122	7200	0.97	20240405	14680	-50.48	20230405	7200	0.97	20240405	2.44	N	367000	500	41 억		13231	N	N	0	N	00	N
135	20240405	111030	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7250	-250	5	-3.33	77821320	10656	59.12	7300	7480	7200	9750	5250	7500	7303.05	0.16	0	-464	7680	7590	7450	7360	7220	7635	7405	42	2250	500	5100	10	1	8388207	608	-18.69	1.34	12	0.13	-388.00	5423.00	14990	20230331	-51.63	7200	20240405	0.69	10890	-33.43	20240122	7200	0.69	20240405	14680	-50.61	20230405	7200	0.69	20240405	2.44	N	367000	500	41 억		13231	N	N	0	N	00	N
136	20240405	100857	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7370	-130	5	-1.73	26222260	3572	19.82	7300	7480	7250	9750	5250	7500	7341.06	0.16	0	-272	7680	7590	7450	7360	7220	7635	7405	42	2250	500	5100	10	1	8388207	618	-18.99	1.36	12	0.04	-388.00	5423.00	14990	20230331	-50.83	7250	20240405	1.66	10890	-32.32	20240122	7250	1.66	20240405	14680	-49.80	20230405	7250	1.66	20240405	2.44	N	367000	500	41 억		13231	N	N	0	N	00	N
137	20240405	091009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7480	-20	5	-0.27	1096320	150	0.83	7300	7480	7300	9750	5250	7500	7308.80	0.16	0	-5	7680	7590	7450	7360	7220	7635	7405	42	2250	500	5100	10	1	8388207	627	-19.28	1.38	12	0.00	-388.00	5423.00	14990	20230331	-50.10	7300	20240405	2.47	10890	-31.31	20240122	7300	2.47	20240405	14680	-49.05	20230405	7300	2.47	20240405	2.44	N	367000	500	41 억		13231	N	N	0	N	00	N
138	20240404	161005	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7500	0	3	0.00	133450050	18025	198.64	7430	7540	7310	9750	5250	7500	7403.61	0.17	0	-1150	7706	7602	7526	7422	7346	7590	7410	42	2250	500	5100	10	1	8388207	629	-19.33	1.38	12	0.21	-388.00	5423.00	15670	20230330	-52.14	7310	20240404	2.60	10890	-31.13	20240122	7310	2.60	20240404	14910	-49.70	20230404	7310	2.60	20240404	2.46	N	367000	500	41 억		14372	N	N	0	N	00	N
139	20240404	151004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7440	-60	5	-0.80	127811720	17270	190.32	7430	7540	7310	9750	5250	7500	7400.79	0.17	0	-1195	7706	7602	7526	7422	7346	7590	7410	42	2250	500	5100	10	1	8388207	624	-19.18	1.37	12	0.21	-388.00	5423.00	15670	20230330	-52.52	7310	20240404	1.78	10890	-31.68	20240122	7310	1.78	20240404	14910	-50.10	20230404	7310	1.78	20240404	2.46	N	367000	500	41 억		14372	N	N	0	N	00	N
140	20240404	141013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7430	-70	5	-0.93	118800430	16053	176.91	7430	7540	7310	9750	5250	7500	7400.51	0.17	0	-1073	7706	7602	7526	7422	7346	7590	7410	42	2250	500	5100	10	1	8388207	623	-19.15	1.37	12	0.19	-388.00	5423.00	15670	20230330	-52.58	7310	20240404	1.64	10890	-31.77	20240122	7310	1.64	20240404	14910	-50.17	20230404	7310	1.64	20240404	2.46	N	367000	500	41 억		14372	N	N	0	N	00	N
141	20240404	131000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7430	-70	5	-0.93	87636410	11824	130.31	7430	7540	7310	9750	5250	7500	7411.74	0.17	0	157	7706	7602	7526	7422	7346	7590	7410	42	2250	500	5100	10	1	8388207	623	-19.15	1.37	12	0.14	-388.00	5423.00	15670	20230330	-52.58	7310	20240404	1.64	10890	-31.77	20240122	7310	1.64	20240404	14910	-50.17	20230404	7310	1.64	20240404	2.46	N	367000	500	41 억		14372	N	N	0	N	00	N
142	20240404	121006	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7400	-100	5	-1.33	84332070	11378	125.39	7430	7540	7310	9750	5250	7500	7411.85	0.17	0	334	7706	7602	7526	7422	7346	7590	7410	42	2250	500	5100	10	1	8388207	621	-19.07	1.36	12	0.14	-388.00	5423.00	15670	20230330	-52.78	7310	20240404	1.23	10890	-32.05	20240122	7310	1.23	20240404	14910	-50.37	20230404	7310	1.23	20240404	2.46	N	367000	500	41 억		14372	N	N	0	N	00	N
143	20240404	111008	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7420	-80	5	-1.07	78142560	10538	116.13	7430	7540	7310	9750	5250	7500	7415.31	0.17	0	136	7706	7602	7526	7422	7346	7590	7410	42	2250	500	5100	10	1	8388207	622	-19.12	1.37	12	0.13	-388.00	5423.00	15670	20230330	-52.65	7310	20240404	1.50	10890	-31.86	20240122	7310	1.50	20240404	14910	-50.23	20230404	7310	1.50	20240404	2.46	N	367000	500	41 억		14372	N	N	0	N	00	N
144	20240404	101004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7530	30	2	0.40	8861340	1182	13.03	7430	7540	7430	9750	5250	7500	7496.90	0.17	0	-22	7706	7602	7526	7422	7346	7590	7410	42	2250	500	5100	10	1	8388207	632	-19.41	1.39	12	0.01	-388.00	5423.00	15670	20230330	-51.95	7430	20240404	1.35	10890	-30.85	20240122	7430	1.35	20240404	14910	-49.50	20230404	7430	1.35	20240404	2.46	N	367000	500	41 억		14372	N	N	0	N	00	N
145	20240404	091008	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7500	0	3	0.00	312480	42	0.46	7430	7500	7430	9750	5250	7500	7440.00	0.17	0	-5	7706	7602	7526	7422	7346	7590	7410	42	2250	500	5100	10	1	8388207	629	-19.33	1.38	12	0.00	-388.00	5423.00	15670	20230330	-52.14	7430	20240404	0.94	10890	-31.13	20240122	7430	0.94	20240404	14910	-49.70	20230404	7430	0.94	20240404	2.46	N	367000	500	41 억		14372	N	N	0	N	00	N
146	20240403	161004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7500	-100	5	-1.32	68192110	9074	52.91	7500	7630	7450	9880	5320	7600	7515.11	0.20	0	-2668	7793	7696	7613	7516	7433	7655	7475	42	2280	500	5160	10	1	8388207	629	-19.33	1.38	12	0.11	-388.00	5423.00	15670	20230330	-52.14	7450	20240403	0.67	10890	-31.13	20240122	7450	0.67	20240403	14910	-49.70	20230404	7450	0.67	20240403	2.45	N	367000	500	41 억		17039	N	N	0	N	00	N
147	20240403	151004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7500	-100	5	-1.32	67562420	8990	52.42	7500	7630	7450	9880	5320	7600	7515.29	0.20	0	-2587	7793	7696	7613	7516	7433	7655	7475	42	2280	500	5160	10	1	8388207	629	-19.33	1.38	12	0.11	-388.00	5423.00	15670	20230330	-52.14	7450	20240403	0.67	10890	-31.13	20240122	7450	0.67	20240403	14910	-49.70	20230404	7450	0.67	20240403	2.45	N	367000	500	41 억		17039	N	N	0	N	00	N
148	20240403	140953	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7530	-70	5	-0.92	46684330	6202	36.16	7500	7630	7470	9880	5320	7600	7527.30	0.20	0	-2356	7793	7696	7613	7516	7433	7655	7475	42	2280	500	5160	10	1	8388207	632	-19.41	1.39	12	0.07	-388.00	5423.00	15670	20230330	-51.95	7470	20240403	0.80	10890	-30.85	20240122	7470	0.80	20240403	14910	-49.50	20230404	7470	0.80	20240403	2.45	N	367000	500	41 억		17039	N	N	0	N	00	N
149	20240403	130959	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7490	-110	5	-1.45	42564100	5654	32.97	7500	7630	7470	9880	5320	7600	7528.14	0.20	0	-2163	7793	7696	7613	7516	7433	7655	7475	42	2280	500	5160	10	1	8388207	628	-19.30	1.38	12	0.07	-388.00	5423.00	15670	20230330	-52.20	7470	20240403	0.27	10890	-31.22	20240122	7470	0.27	20240403	14910	-49.77	20230404	7470	0.27	20240403	2.45	N	367000	500	41 억		17039	N	N	0	N	00	N
150	20240403	120953	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7520	-80	5	-1.05	35603500	4726	27.56	7500	7630	7470	9880	5320	7600	7533.54	0.20	0	-2135	7793	7696	7613	7516	7433	7655	7475	42	2280	500	5160	10	1	8388207	631	-19.38	1.39	12	0.06	-388.00	5423.00	15670	20230330	-52.01	7470	20240403	0.67	10890	-30.95	20240122	7470	0.67	20240403	14910	-49.56	20230404	7470	0.67	20240403	2.45	N	367000	500	41 억		17039	N	N	0	N	00	N
151	20240403	111000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7540	-60	5	-0.79	34477540	4576	26.68	7500	7630	7470	9880	5320	7600	7534.43	0.20	0	-2108	7793	7696	7613	7516	7433	7655	7475	42	2280	500	5160	10	1	8388207	632	-19.43	1.39	12	0.05	-388.00	5423.00	15670	20230330	-51.88	7470	20240403	0.94	10890	-30.76	20240122	7470	0.94	20240403	14910	-49.43	20230404	7470	0.94	20240403	2.45	N	367000	500	41 억		17039	N	N	0	N	00	N
152	20240403	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-100	5	-1.32	23719410	3143	18.33	7500	7630	7500	9880	5320	7600	7546.74	0.20	0	-1855	7793	7696	7613	7516	7433	7655	7475	42	2280	500	5160	10	1	8388207	629	-19.33	1.38	12	0.04	-388.00	5423.00	15670	20230330	-52.14	7470	20240305	0.40	10890	-31.13	20240122	7470	0.40	20240305	14910	-49.70	20230404	7470	0.40	20240305	2.45	N	367000	500	41 억		17039	N	N	0	N	00	N
153	20240403	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-10	5	-0.13	1432400	190	1.11	7500	7600	7500	9880	5320	7600	7538.95	0.20	0	-78	7793	7696	7613	7516	7433	7655	7475	42	2280	500	5160	10	1	8388207	637	-19.56	1.40	12	0.00	-388.00	5423.00	15670	20230330	-51.56	7470	20240305	1.61	10890	-30.30	20240122	7470	1.61	20240305	14910	-49.09	20230404	7470	1.61	20240305	2.45	N	367000	500	41 억		17039	N	N	0	N	00	N
154	20240402	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	-80	5	-1.04	130034480	17151	122.38	7640	7710	7530	9980	5380	7680	7581.70	0.23	0	-1120	7840	7760	7660	7580	7480	7710	7530	42	2300	500	5220	10	1	8388207	638	-19.59	1.40	12	0.20	-388.00	5423.00	15780	20230328	-51.84	7470	20240305	1.74	10890	-30.21	20240122	7470	1.74	20240305	14910	-49.03	20230404	7470	1.74	20240305	2.43	N	367000	500	41 억		19159	N	N	0	N	00	N
155	20240402	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-90	5	-1.17	127724100	16847	120.22	7640	7710	7530	9980	5380	7680	7581.42	0.23	0	-1106	7840	7760	7660	7580	7480	7710	7530	42	2300	500	5220	10	1	8388207	637	-19.56	1.40	12	0.20	-388.00	5423.00	15780	20230328	-51.90	7470	20240305	1.61	10890	-30.30	20240122	7470	1.61	20240305	14910	-49.09	20230404	7470	1.61	20240305	2.43	N	367000	500	41 억		19159	N	N	0	N	00	N
156	20240402	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-40	5	-0.52	101486010	13375	95.44	7640	7710	7530	9980	5380	7680	7587.74	0.23	0	210	7840	7760	7660	7580	7480	7710	7530	42	2300	500	5220	10	1	8388207	641	-19.69	1.41	12	0.16	-388.00	5423.00	15780	20230328	-51.58	7470	20240305	2.28	10890	-29.84	20240122	7470	2.28	20240305	14910	-48.76	20230404	7470	2.28	20240305	2.43	N	367000	500	41 억		19159	N	N	0	N	00	N
157	20240402	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	-60	5	-0.78	88061540	11606	82.82	7640	7690	7530	9980	5380	7680	7587.59	0.23	0	307	7840	7760	7660	7580	7480	7710	7530	42	2300	500	5220	10	1	8388207	639	-19.64	1.41	12	0.14	-388.00	5423.00	15780	20230328	-51.71	7470	20240305	2.01	10890	-30.03	20240122	7470	2.01	20240305	14910	-48.89	20230404	7470	2.01	20240305	2.43	N	367000	500	41 억		19159	N	N	0	N	00	N
158	20240402	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	-50	5	-0.65	84859880	11189	79.84	7640	7680	7530	9980	5380	7680	7584.22	0.23	0	279	7840	7760	7660	7580	7480	7710	7530	42	2300	500	5220	10	1	8388207	640	-19.66	1.41	12	0.13	-388.00	5423.00	15780	20230328	-51.65	7470	20240305	2.14	10890	-29.94	20240122	7470	2.14	20240305	14910	-48.83	20230404	7470	2.14	20240305	2.43	N	367000	500	41 억		19159	N	N	0	N	00	N
159	20240402	110942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-70	5	-0.91	72621260	9578	68.35	7640	7680	7530	9980	5380	7680	7582.09	0.23	0	119	7840	7760	7660	7580	7480	7710	7530	42	2300	500	5220	10	1	8388207	638	-19.61	1.40	12	0.11	-388.00	5423.00	15780	20230328	-51.77	7470	20240305	1.87	10890	-30.12	20240122	7470	1.87	20240305	14910	-48.96	20230404	7470	1.87	20240305	2.43	N	367000	500	41 억		19159	N	N	0	N	00	N
160	20240402	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-100	5	-1.30	46829080	6188	44.16	7640	7640	7530	9980	5380	7680	7567.72	0.23	0	712	7840	7760	7660	7580	7480	7710	7530	42	2300	500	5220	10	1	8388207	636	-19.54	1.40	12	0.07	-388.00	5423.00	15780	20230328	-51.96	7470	20240305	1.47	10890	-30.39	20240122	7470	1.47	20240305	14910	-49.16	20230404	7470	1.47	20240305	2.43	N	367000	500	41 억		19159	N	N	0	N	00	N
161	20240402	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	-120	5	-1.56	28915730	3816	27.23	7640	7640	7550	9980	5380	7680	7577.50	0.23	0	559	7840	7760	7660	7580	7480	7710	7530	42	2300	500	5220	10	1	8388207	634	-19.48	1.39	12	0.05	-388.00	5423.00	15780	20230328	-52.09	7470	20240305	1.20	10890	-30.58	20240122	7470	1.20	20240305	14910	-49.30	20230404	7470	1.20	20240305	2.43	N	367000	500	41 억		19159	N	N	0	N	00	N
162	20240401	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-20	5	-0.26	107071860	14014	113.69	7690	7740	7560	10010	5390	7700	7639.76	0.17	0	4490	7886	7792	7696	7602	7506	7745	7555	42	2310	500	5230	10	1	8388207	644	-19.79	1.42	12	0.17	-388.00	5423.00	15870	20230327	-51.61	7470	20240305	2.81	10890	-29.48	20240122	7470	2.81	20240305	14910	-48.49	20230404	7470	2.81	20240305	2.43	N	367000	500	41 억		14669	N	N	0	N	00	N
163	20240401	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-20	5	-0.26	100889860	13209	107.16	7690	7740	7560	10010	5390	7700	7637.96	0.17	0	4721	7886	7792	7696	7602	7506	7745	7555	42	2310	500	5230	10	1	8388207	644	-19.79	1.42	12	0.16	-388.00	5423.00	15870	20230327	-51.61	7470	20240305	2.81	10890	-29.48	20240122	7470	2.81	20240305	14910	-48.49	20230404	7470	2.81	20240305	2.43	N	367000	500	41 억		14669	N	N	0	N	00	N
164	20240401	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	-50	5	-0.65	93911400	12301	99.80	7690	7740	7560	10010	5390	7700	7634.45	0.17	0	4705	7886	7792	7696	7602	7506	7745	7555	42	2310	500	5230	10	1	8388207	642	-19.72	1.41	12	0.15	-388.00	5423.00	15870	20230327	-51.80	7470	20240305	2.41	10890	-29.75	20240122	7470	2.41	20240305	14910	-48.69	20230404	7470	2.41	20240305	2.43	N	367000	500	41 억		14669	N	N	0	N	00	N
165	20240401	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	40	2	0.52	85629560	11222	91.04	7690	7740	7560	10010	5390	7700	7630.51	0.17	0	4275	7886	7792	7696	7602	7506	7745	7555	42	2310	500	5230	10	1	8388207	649	-19.95	1.43	12	0.13	-388.00	5423.00	15870	20230327	-51.23	7470	20240305	3.61	10890	-28.93	20240122	7470	3.61	20240305	14910	-48.09	20230404	7470	3.61	20240305	2.43	N	367000	500	41 억		14669	N	N	0	N	00	N
166	20240401	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	0	3	0.00	78068200	10240	83.08	7690	7700	7560	10010	5390	7700	7623.85	0.17	0	3385	7886	7792	7696	7602	7506	7745	7555	42	2310	500	5230	10	1	8388207	646	-19.85	1.42	12	0.12	-388.00	5423.00	15870	20230327	-51.48	7470	20240305	3.08	10890	-29.29	20240122	7470	3.08	20240305	14910	-48.36	20230404	7470	3.08	20240305	2.43	N	367000	500	41 억		14669	N	N	0	N	00	N
167	20240401	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	0	3	0.00	60171980	7899	64.08	7690	7700	7560	10010	5390	7700	7617.67	0.17	0	2712	7886	7792	7696	7602	7506	7745	7555	42	2310	500	5230	10	1	8388207	646	-19.85	1.42	12	0.09	-388.00	5423.00	15870	20230327	-51.48	7470	20240305	3.08	10890	-29.29	20240122	7470	3.08	20240305	14910	-48.36	20230404	7470	3.08	20240305	2.43	N	367000	500	41 억		14669	N	N	0	N	00	N
168	20240401	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	-70	5	-0.91	39570910	5207	42.24	7690	7690	7560	10010	5390	7700	7599.56	0.17	0	2214	7886	7792	7696	7602	7506	7745	7555	42	2310	500	5230	10	1	8388207	640	-19.66	1.41	12	0.06	-388.00	5423.00	15870	20230327	-51.92	7470	20240305	2.14	10890	-29.94	20240122	7470	2.14	20240305	14910	-48.83	20230404	7470	2.14	20240305	2.43	N	367000	500	41 억		14669	N	N	0	N	00	N
169	20240401	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	-50	5	-0.65	674780	88	0.71	7690	7690	7650	10010	5390	7700	7667.95	0.17	0	10	7886	7792	7696	7602	7506	7745	7555	42	2310	500	5230	10	1	8388207	642	-19.72	1.41	12	0.00	-388.00	5423.00	15870	20230327	-51.80	7470	20240305	2.41	10890	-29.75	20240122	7470	2.41	20240305	14910	-48.69	20230404	7470	2.41	20240305	2.43	N	367000	500	41 억		14669	N	N	0	N	00	N