KissMeData/347860/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	161227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	35	2	0.91	375804645	97357	53.59	3990	3990	3780	5020	2710	3865	3860.06	0.88	0	-16952	4158	4011	3803	3656	3448	4085	3730	108	1155	500	2700	5	1	21550372	840	-3.14	9.87	12	0.45	-1243.00	395.00	16430	20230807	-76.26	3440	20240423	13.37	9750	-60.00	20240109	3440	13.37	20240423	16430	-76.26	20230807	3440	13.37	20240423	1.05	N	347860	500	107 억		190425	N	N	146	N	00	N
3	20240430	151238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	30	2	0.78	350495890	90859	50.01	3990	3990	3780	5020	2710	3865	3857.58	0.88	0	-17375	4158	4011	3803	3656	3448	4085	3730	108	1155	500	2700	5	1	21550372	839	-3.13	9.86	12	0.42	-1243.00	395.00	16430	20230807	-76.29	3440	20240423	13.23	9750	-60.05	20240109	3440	13.23	20240423	16430	-76.29	20230807	3440	13.23	20240423	1.05	N	347860	500	107 억		190425	N	N	146	N	00	N
4	20240430	141246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	25	2	0.65	258614850	67223	37.00	3990	3990	3780	5020	2710	3865	3847.12	0.88	0	-17329	4158	4011	3803	3656	3448	4085	3730	108	1155	500	2700	5	1	21550372	838	-3.13	9.85	12	0.31	-1243.00	395.00	16430	20230807	-76.32	3440	20240423	13.08	9750	-60.10	20240109	3440	13.08	20240423	16430	-76.32	20230807	3440	13.08	20240423	1.05	N	347860	500	107 억		190425	N	N	146	N	00	N
5	20240430	131240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	-55	5	-1.42	215856010	56113	30.89	3990	3990	3780	5020	2710	3865	3846.81	0.88	0	-20104	4158	4011	3803	3656	3448	4085	3730	108	1155	500	2700	5	1	21550372	821	-3.07	9.65	12	0.26	-1243.00	395.00	16430	20230807	-76.81	3440	20240423	10.76	9750	-60.92	20240109	3440	10.76	20240423	16430	-76.81	20230807	3440	10.76	20240423	1.05	N	347860	500	107 억		190425	N	N	146	N	00	N
6	20240430	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-65	5	-1.68	184705905	47911	26.37	3990	3990	3780	5020	2710	3865	3855.19	0.88	0	-20422	4158	4011	3803	3656	3448	4085	3730	108	1155	500	2700	5	1	21550372	819	-3.06	9.62	12	0.22	-1243.00	395.00	16430	20230807	-76.87	3440	20240423	10.47	9750	-61.03	20240109	3440	10.47	20240423	16430	-76.87	20230807	3440	10.47	20240423	1.05	N	347860	500	107 억		190425	N	N	146	N	00	N
7	20240430	111232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	-60	5	-1.55	165394980	42830	23.57	3990	3990	3780	5020	2710	3865	3861.66	0.88	0	-17693	4158	4011	3803	3656	3448	4085	3730	108	1155	500	2700	5	1	21550372	820	-3.06	9.63	12	0.20	-1243.00	395.00	16430	20230807	-76.84	3440	20240423	10.61	9750	-60.97	20240109	3440	10.61	20240423	16430	-76.84	20230807	3440	10.61	20240423	1.05	N	347860	500	107 억		190425	N	N	146	N	00	N
8	20240430	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3835	-30	5	-0.78	122529465	31581	17.38	3990	3990	3835	5020	2710	3865	3879.85	0.88	0	-14232	4158	4011	3803	3656	3448	4085	3730	108	1155	500	2700	5	1	21550372	826	-3.09	9.71	12	0.15	-1243.00	395.00	16430	20230807	-76.66	3440	20240423	11.48	9750	-60.67	20240109	3440	11.48	20240423	16430	-76.66	20230807	3440	11.48	20240423	1.05	N	347860	500	107 억		190425	N	N	146	N	00	N
9	20240430	091243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	-5	5	-0.13	53605430	13732	7.56	3990	3990	3840	5020	2710	3865	3903.69	0.88	0	-3830	4158	4011	3803	3656	3448	4085	3730	108	1155	500	2700	5	1	21550372	832	-3.11	9.77	12	0.06	-1243.00	395.00	16430	20230807	-76.51	3440	20240423	12.21	9750	-60.41	20240109	3440	12.21	20240423	16430	-76.51	20230807	3440	12.21	20240423	1.05	N	347860	500	107 억		190425	N	N	146	N	00	N
10	20240429	161222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	280	2	7.81	689039395	181491	284.89	3595	3950	3595	4660	2510	3585	3796.46	0.57	0	63283	3775	3680	3615	3520	3455	3647	3487	108	1075	500	2500	5	1	21550372	833	-3.11	9.78	12	0.84	-1243.00	395.00	16430	20230807	-76.48	3440	20240423	12.35	9750	-60.36	20240109	3440	12.35	20240423	16430	-76.48	20230807	3440	12.35	20240423	1.06	N	347860	500	107 억		123164	N	N	146	N	00	N
11	20240429	151233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3835	250	2	6.97	668151800	176085	276.40	3595	3950	3595	4660	2510	3585	3794.48	0.57	0	61477	3775	3680	3615	3520	3455	3647	3487	108	1075	500	2500	5	1	21550372	826	-3.09	9.71	12	0.82	-1243.00	395.00	16430	20230807	-76.66	3440	20240423	11.48	9750	-60.67	20240109	3440	11.48	20240423	16430	-76.66	20230807	3440	11.48	20240423	1.06	N	347860	500	107 억		123164	N	N	0	N	00	N
12	20240429	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	265	2	7.39	501201150	133094	208.92	3595	3880	3595	4660	2510	3585	3765.77	0.57	0	47172	3775	3680	3615	3520	3455	3647	3487	108	1075	500	2500	5	1	21550372	830	-3.10	9.75	12	0.62	-1243.00	395.00	16430	20230807	-76.57	3440	20240423	11.92	9750	-60.51	20240109	3440	11.92	20240423	16430	-76.57	20230807	3440	11.92	20240423	1.06	N	347860	500	107 억		123164	N	N	0	N	00	N
13	20240429	131232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	205	2	5.72	393373310	104819	164.54	3595	3880	3595	4660	2510	3585	3752.88	0.57	0	34879	3775	3680	3615	3520	3455	3647	3487	108	1075	500	2500	5	1	21550372	817	-3.05	9.59	12	0.49	-1243.00	395.00	16430	20230807	-76.93	3440	20240423	10.17	9750	-61.13	20240109	3440	10.17	20240423	16430	-76.93	20230807	3440	10.17	20240423	1.06	N	347860	500	107 억		123164	N	N	0	N	00	N
14	20240429	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	170	2	4.74	252233065	67701	106.27	3595	3800	3595	4660	2510	3585	3725.69	0.57	0	22103	3775	3680	3615	3520	3455	3647	3487	108	1075	500	2500	5	1	21550372	809	-3.02	9.51	12	0.31	-1243.00	395.00	16430	20230807	-77.15	3440	20240423	9.16	9750	-61.49	20240109	3440	9.16	20240423	16430	-77.15	20230807	3440	9.16	20240423	1.06	N	347860	500	107 억		123164	N	N	0	N	00	N
15	20240429	111205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	145	2	4.04	217527080	58412	91.69	3595	3800	3595	4660	2510	3585	3724.01	0.57	0	16034	3775	3680	3615	3520	3455	3647	3487	108	1075	500	2500	5	1	21550372	804	-3.00	9.44	12	0.27	-1243.00	395.00	16430	20230807	-77.30	3440	20240423	8.43	9750	-61.74	20240109	3440	8.43	20240423	16430	-77.30	20230807	3440	8.43	20240423	1.06	N	347860	500	107 억		123164	N	N	0	N	00	N
16	20240429	101231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	115	2	3.21	90616730	24625	38.65	3595	3715	3595	4660	2510	3585	3679.87	0.57	0	13987	3775	3680	3615	3520	3455	3647	3487	108	1075	500	2500	5	1	21550372	797	-2.98	9.37	12	0.11	-1243.00	395.00	16430	20230807	-77.48	3440	20240423	7.56	9750	-62.05	20240109	3440	7.56	20240423	16430	-77.48	20230807	3440	7.56	20240423	1.06	N	347860	500	107 억		123164	N	N	0	N	00	N
17	20240429	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	75	2	2.09	10923100	3007	4.72	3595	3685	3595	4660	2510	3585	3632.56	0.57	0	498	3775	3680	3615	3520	3455	3647	3487	108	1075	500	2500	5	1	21550372	789	-2.94	9.27	12	0.01	-1243.00	395.00	16430	20230807	-77.72	3440	20240423	6.40	9750	-62.46	20240109	3440	6.40	20240423	16430	-77.72	20230807	3440	6.40	20240423	1.06	N	347860	500	107 억		123164	N	N	0	N	00	N
18	20240426	161226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	0	3	0.00	222113415	61699	85.16	3590	3710	3550	4660	2510	3585	3600.19	0.61	0	-8887	3715	3650	3615	3550	3515	3632	3532	108	1075	500	2500	5	1	21550372	773	-2.88	9.08	12	0.29	-1243.00	395.00	16430	20230807	-78.18	3440	20240423	4.22	9750	-63.23	20240109	3440	4.22	20240423	16430	-78.18	20230807	3440	4.22	20240423	1.08	N	347860	500	107 억		131851	N	N	0	N	00	N
19	20240426	151228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	5	2	0.14	212039990	58888	81.28	3590	3710	3550	4660	2510	3585	3600.73	0.61	0	-8196	3715	3650	3615	3550	3515	3632	3532	108	1075	500	2500	5	1	21550372	774	-2.89	9.09	12	0.27	-1243.00	395.00	16430	20230807	-78.15	3440	20240423	4.36	9750	-63.18	20240109	3440	4.36	20240423	16430	-78.15	20230807	3440	4.36	20240423	1.08	N	347860	500	107 억		131851	N	N	0	N	00	N
20	20240426	141226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	-5	5	-0.14	155144980	42969	59.31	3590	3710	3550	4660	2510	3585	3610.63	0.61	0	-8981	3715	3650	3615	3550	3515	3632	3532	108	1075	500	2500	5	1	21550372	772	-2.88	9.06	12	0.20	-1243.00	395.00	16430	20230807	-78.21	3440	20240423	4.07	9750	-63.28	20240109	3440	4.07	20240423	16430	-78.21	20230807	3440	4.07	20240423	1.08	N	347860	500	107 억		131851	N	N	0	N	00	N
21	20240426	131226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	10	2	0.28	115094690	31760	43.84	3590	3710	3590	4660	2510	3585	3623.89	0.61	0	-5997	3715	3650	3615	3550	3515	3632	3532	108	1075	500	2500	5	1	21550372	775	-2.89	9.10	12	0.15	-1243.00	395.00	16430	20230807	-78.12	3440	20240423	4.51	9750	-63.13	20240109	3440	4.51	20240423	16430	-78.12	20230807	3440	4.51	20240423	1.08	N	347860	500	107 억		131851	N	N	0	N	00	N
22	20240426	121224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	20	2	0.56	104523555	28826	39.79	3590	3710	3590	4660	2510	3585	3626.02	0.61	0	-5520	3715	3650	3615	3550	3515	3632	3532	108	1075	500	2500	5	1	21550372	777	-2.90	9.13	12	0.13	-1243.00	395.00	16430	20230807	-78.06	3440	20240423	4.80	9750	-63.03	20240109	3440	4.80	20240423	16430	-78.06	20230807	3440	4.80	20240423	1.08	N	347860	500	107 억		131851	N	N	0	N	00	N
23	20240426	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	45	2	1.26	86867990	23934	33.03	3590	3710	3590	4660	2510	3585	3629.48	0.61	0	-4107	3715	3650	3615	3550	3515	3632	3532	108	1075	500	2500	5	1	21550372	782	-2.92	9.19	12	0.11	-1243.00	395.00	16430	20230807	-77.91	3440	20240423	5.52	9750	-62.77	20240109	3440	5.52	20240423	16430	-77.91	20230807	3440	5.52	20240423	1.08	N	347860	500	107 억		131851	N	N	0	N	00	N
24	20240426	101223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	35	2	0.98	58547735	16089	22.21	3590	3710	3590	4660	2510	3585	3638.99	0.61	0	-1444	3715	3650	3615	3550	3515	3632	3532	108	1075	500	2500	5	1	21550372	780	-2.91	9.16	12	0.07	-1243.00	395.00	16430	20230807	-77.97	3440	20240423	5.23	9750	-62.87	20240109	3440	5.23	20240423	16430	-77.97	20230807	3440	5.23	20240423	1.08	N	347860	500	107 억		131851	N	N	0	N	00	N
25	20240426	091228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	50	2	1.39	36234315	9934	13.71	3590	3710	3590	4660	2510	3585	3647.51	0.61	0	-806	3715	3650	3615	3550	3515	3632	3532	108	1075	500	2500	5	1	21550372	783	-2.92	9.20	12	0.05	-1243.00	395.00	16430	20230807	-77.88	3440	20240423	5.67	9750	-62.72	20240109	3440	5.67	20240423	16430	-77.88	20230807	3440	5.67	20240423	1.08	N	347860	500	107 억		131851	N	N	0	N	00	N
26	20240425	161218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-80	5	-2.18	260060570	72062	172.81	3665	3680	3580	4760	2570	3665	3608.85	0.74	0	-28542	3765	3715	3625	3575	3485	3740	3600	108	1095	500	2560	5	1	21550372	773	-2.88	9.08	12	0.33	-1243.00	395.00	16430	20230807	-78.18	3440	20240423	4.22	9750	-63.23	20240109	3440	4.22	20240423	16430	-78.18	20230807	3440	4.22	20240423	1.08	N	347860	500	107 억		160393	N	N	0	N	00	N
27	20240425	151223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	-30	5	-0.82	244261970	67665	162.27	3665	3680	3580	4760	2570	3665	3609.87	0.74	0	-27434	3765	3715	3625	3575	3485	3740	3600	108	1095	500	2560	5	1	21550372	783	-2.92	9.20	12	0.31	-1243.00	395.00	16430	20230807	-77.88	3440	20240423	5.67	9750	-62.72	20240109	3440	5.67	20240423	16430	-77.88	20230807	3440	5.67	20240423	1.08	N	347860	500	107 억		160393	N	N	0	N	00	N
28	20240425	141220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-65	5	-1.77	184193490	50970	122.23	3665	3680	3580	4760	2570	3665	3613.76	0.74	0	-20865	3765	3715	3625	3575	3485	3740	3600	108	1095	500	2560	5	1	21550372	776	-2.90	9.11	12	0.24	-1243.00	395.00	16430	20230807	-78.09	3440	20240423	4.65	9750	-63.08	20240109	3440	4.65	20240423	16430	-78.09	20230807	3440	4.65	20240423	1.08	N	347860	500	107 억		160393	N	N	0	N	00	N
29	20240425	131220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-55	5	-1.50	152899760	42300	101.44	3665	3680	3580	4760	2570	3665	3614.65	0.74	0	-17262	3765	3715	3625	3575	3485	3740	3600	108	1095	500	2560	5	1	21550372	778	-2.90	9.14	12	0.20	-1243.00	395.00	16430	20230807	-78.03	3440	20240423	4.94	9750	-62.97	20240109	3440	4.94	20240423	16430	-78.03	20230807	3440	4.94	20240423	1.08	N	347860	500	107 억		160393	N	N	0	N	00	N
30	20240425	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-55	5	-1.50	141003815	39003	93.53	3665	3680	3580	4760	2570	3665	3615.20	0.74	0	-16936	3765	3715	3625	3575	3485	3740	3600	108	1095	500	2560	5	1	21550372	778	-2.90	9.14	12	0.18	-1243.00	395.00	16430	20230807	-78.03	3440	20240423	4.94	9750	-62.97	20240109	3440	4.94	20240423	16430	-78.03	20230807	3440	4.94	20240423	1.08	N	347860	500	107 억		160393	N	N	0	N	00	N
31	20240425	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-65	5	-1.77	126323725	34923	83.75	3665	3680	3595	4760	2570	3665	3617.21	0.74	0	-15674	3765	3715	3625	3575	3485	3740	3600	108	1095	500	2560	5	1	21550372	776	-2.90	9.11	12	0.16	-1243.00	395.00	16430	20230807	-78.09	3440	20240423	4.65	9750	-63.08	20240109	3440	4.65	20240423	16430	-78.09	20230807	3440	4.65	20240423	1.08	N	347860	500	107 억		160393	N	N	0	N	00	N
32	20240425	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	-40	5	-1.09	49458750	13650	32.73	3665	3665	3600	4760	2570	3665	3623.35	0.74	0	-3920	3765	3715	3625	3575	3485	3740	3600	108	1095	500	2560	5	1	21550372	781	-2.92	9.18	12	0.06	-1243.00	395.00	16430	20230807	-77.94	3440	20240423	5.38	9750	-62.82	20240109	3440	5.38	20240423	16430	-77.94	20230807	3440	5.38	20240423	1.08	N	347860	500	107 억		160393	N	N	0	N	00	N
33	20240425	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	-20	5	-0.55	8780935	2413	5.79	3665	3665	3600	4760	2570	3665	3639.01	0.74	0	-725	3765	3715	3625	3575	3485	3740	3600	108	1095	500	2560	5	1	21550372	786	-2.93	9.23	12	0.01	-1243.00	395.00	16430	20230807	-77.81	3440	20240423	5.96	9750	-62.62	20240109	3440	5.96	20240423	16430	-77.81	20230807	3440	5.96	20240423	1.08	N	347860	500	107 억		160393	N	N	0	N	00	N
34	20240424	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	70	2	1.95	150011200	41265	46.69	3595	3675	3535	4670	2520	3595	3635.31	0.72	0	6125	3951	3772	3606	3427	3261	3690	3345	108	1075	500	2510	5	1	21550372	790	-2.95	9.28	12	0.19	-1243.00	395.00	16430	20230807	-77.69	3440	20240423	6.54	9750	-62.41	20240109	3440	6.54	20240423	16430	-77.69	20230807	3440	6.54	20240423	1.09	N	347860	500	107 억		154268	N	N	0	N	00	N
35	20240424	151216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	55	2	1.53	135109845	37180	42.07	3595	3675	3535	4670	2520	3595	3633.94	0.72	0	5749	3951	3772	3606	3427	3261	3690	3345	108	1075	500	2510	5	1	21550372	787	-2.94	9.24	12	0.17	-1243.00	395.00	16430	20230807	-77.78	3440	20240423	6.10	9750	-62.56	20240109	3440	6.10	20240423	16430	-77.78	20230807	3440	6.10	20240423	1.09	N	347860	500	107 억		154268	N	N	0	N	00	N
36	20240424	141217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	45	2	1.25	113343030	31220	35.32	3595	3675	3535	4670	2520	3595	3630.46	0.72	0	3792	3951	3772	3606	3427	3261	3690	3345	108	1075	500	2510	5	1	21550372	784	-2.93	9.22	12	0.14	-1243.00	395.00	16430	20230807	-77.85	3440	20240423	5.81	9750	-62.67	20240109	3440	5.81	20240423	16430	-77.85	20230807	3440	5.81	20240423	1.09	N	347860	500	107 억		154268	N	N	0	N	00	N
37	20240424	131220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	70	2	1.95	102645800	28284	32.00	3595	3675	3535	4670	2520	3595	3629.11	0.72	0	3135	3951	3772	3606	3427	3261	3690	3345	108	1075	500	2510	5	1	21550372	790	-2.95	9.28	12	0.13	-1243.00	395.00	16430	20230807	-77.69	3440	20240423	6.54	9750	-62.41	20240109	3440	6.54	20240423	16430	-77.69	20230807	3440	6.54	20240423	1.09	N	347860	500	107 억		154268	N	N	0	N	00	N
38	20240424	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	45	2	1.25	82471795	22763	25.76	3595	3660	3535	4670	2520	3595	3623.06	0.72	0	2117	3951	3772	3606	3427	3261	3690	3345	108	1075	500	2510	5	1	21550372	784	-2.93	9.22	12	0.11	-1243.00	395.00	16430	20230807	-77.85	3440	20240423	5.81	9750	-62.67	20240109	3440	5.81	20240423	16430	-77.85	20230807	3440	5.81	20240423	1.09	N	347860	500	107 억		154268	N	N	0	N	00	N
39	20240424	111212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	20	2	0.56	72107975	19906	22.52	3595	3660	3535	4670	2520	3595	3622.42	0.72	0	1714	3951	3772	3606	3427	3261	3690	3345	108	1075	500	2510	5	1	21550372	779	-2.91	9.15	12	0.09	-1243.00	395.00	16430	20230807	-78.00	3440	20240423	5.09	9750	-62.92	20240109	3440	5.09	20240423	16430	-78.00	20230807	3440	5.09	20240423	1.09	N	347860	500	107 억		154268	N	N	0	N	00	N
40	20240424	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	20	2	0.56	50101555	13836	15.65	3595	3660	3535	4670	2520	3595	3621.10	0.72	0	-228	3951	3772	3606	3427	3261	3690	3345	108	1075	500	2510	5	1	21550372	779	-2.91	9.15	12	0.06	-1243.00	395.00	16430	20230807	-78.00	3440	20240423	5.09	9750	-62.92	20240109	3440	5.09	20240423	16430	-78.00	20230807	3440	5.09	20240423	1.09	N	347860	500	107 억		154268	N	N	0	N	00	N
41	20240424	091215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	25	2	0.70	11866000	3287	3.72	3595	3660	3535	4670	2520	3595	3609.98	0.72	0	-1704	3951	3772	3606	3427	3261	3690	3345	108	1075	500	2510	5	1	21550372	780	-2.91	9.16	12	0.02	-1243.00	395.00	16430	20230807	-77.97	3440	20240423	5.23	9750	-62.87	20240109	3440	5.23	20240423	16430	-77.97	20230807	3440	5.23	20240423	1.09	N	347860	500	107 억		154268	N	N	0	N	00	N
42	20240423	161140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3595	-65	5	-1.78	320223650	88077	52.95	3660	3785	3440	4755	2565	3660	3635.94	0.80	0	-19343	4126	3892	3766	3532	3406	3830	3470	108	1095	500	2560	5	1	21550372	775	-2.89	9.10	12	0.41	-1243.00	395.00	16430	20230807	-78.12	3440	20240423	4.51	9750	-63.13	20240109	3440	4.51	20240423	16430	-78.12	20230807	3440	4.51	20240423	1.10	N	347860	500	107 억		172515	N	N	56	N	00	N
43	20240423	151209	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3565	-95	5	-2.60	300227770	82503	49.60	3660	3785	3440	4755	2565	3660	3638.99	0.80	0	-16641	4126	3892	3766	3532	3406	3830	3470	108	1095	500	2560	5	1	21550372	768	-2.87	9.03	12	0.38	-1243.00	395.00	16430	20230807	-78.30	3440	20240423	3.63	9750	-63.44	20240109	3440	3.63	20240423	16430	-78.30	20230807	3440	3.63	20240423	1.10	N	347860	500	107 억		172515	N	N	56	N	00	N
44	20240423	141208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3630	-30	5	-0.82	246116980	67444	40.55	3660	3785	3440	4755	2565	3660	3649.20	0.80	0	-14195	4126	3892	3766	3532	3406	3830	3470	108	1095	500	2560	5	1	21550372	782	-2.92	9.19	12	0.31	-1243.00	395.00	16430	20230807	-77.91	3440	20240423	5.52	9750	-62.77	20240109	3440	5.52	20240423	16430	-77.91	20230807	3440	5.52	20240423	1.10	N	347860	500	107 억		172515	N	N	56	N	00	N
45	20240423	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	-5	5	-0.14	149309150	40636	24.43	3660	3785	3650	4755	2565	3660	3674.31	0.80	0	-10893	4126	3892	3766	3532	3406	3830	3470	108	1095	500	2560	5	1	21550372	788	-2.94	9.25	12	0.19	-1243.00	395.00	16430	20230807	-77.75	3510	20240418	4.13	9750	-62.51	20240109	3510	4.13	20240418	16430	-77.75	20230807	3510	4.13	20240418	1.10	N	347860	500	107 억		172515	N	N	56	N	00	N
46	20240423	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	5	2	0.14	113061855	30729	18.48	3660	3785	3650	4755	2565	3660	3679.32	0.80	0	-6362	4126	3892	3766	3532	3406	3830	3470	108	1095	500	2560	5	1	21550372	790	-2.95	9.28	12	0.14	-1243.00	395.00	16430	20230807	-77.69	3510	20240418	4.42	9750	-62.41	20240109	3510	4.42	20240418	16430	-77.69	20230807	3510	4.42	20240418	1.10	N	347860	500	107 억		172515	N	N	56	N	00	N
47	20240423	111207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	15	2	0.41	101704010	27637	16.62	3660	3785	3650	4755	2565	3660	3679.99	0.80	0	-4996	4126	3892	3766	3532	3406	3830	3470	108	1095	500	2560	5	1	21550372	792	-2.96	9.30	12	0.13	-1243.00	395.00	16430	20230807	-77.63	3510	20240418	4.70	9750	-62.31	20240109	3510	4.70	20240418	16430	-77.63	20230807	3510	4.70	20240418	1.10	N	347860	500	107 억		172515	N	N	56	N	00	N
48	20240423	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	35	2	0.96	62920885	17069	10.26	3660	3785	3650	4755	2565	3660	3686.27	0.80	0	727	4126	3892	3766	3532	3406	3830	3470	108	1095	500	2560	5	1	21550372	796	-2.97	9.35	12	0.08	-1243.00	395.00	16430	20230807	-77.51	3510	20240418	5.27	9750	-62.10	20240109	3510	5.27	20240418	16430	-77.51	20230807	3510	5.27	20240418	1.10	N	347860	500	107 억		172515	N	N	56	N	00	N
49	20240423	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	-5	5	-0.14	24048300	6530	3.93	3660	3785	3650	4755	2565	3660	3682.74	0.80	0	1601	4126	3892	3766	3532	3406	3830	3470	108	1095	500	2560	5	1	21550372	788	-2.94	9.25	12	0.03	-1243.00	395.00	16430	20230807	-77.75	3510	20240418	4.13	9750	-62.51	20240109	3510	4.13	20240418	16430	-77.75	20230807	3510	4.13	20240418	1.10	N	347860	500	107 억		172515	N	N	56	N	00	N
50	20240422	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	100	2	2.81	627310725	166102	155.50	3695	4000	3640	4625	2495	3560	3776.98	0.85	0	-9725	3850	3705	3625	3480	3400	3665	3440	108	1065	500	2490	5	1	21550372	789	-2.94	9.27	12	0.77	-1243.00	395.00	16430	20230807	-77.72	3510	20240418	4.27	9750	-62.46	20240109	3510	4.27	20240418	16430	-77.72	20230807	3510	4.27	20240418	1.10	N	347860	500	107 억		183523	N	N	56	N	00	N
51	20240422	151159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	85	2	2.39	611049930	161644	151.33	3695	4000	3640	4625	2495	3560	3780.22	0.85	0	-11269	3850	3705	3625	3480	3400	3665	3440	108	1065	500	2490	5	1	21550372	786	-2.93	9.23	12	0.75	-1243.00	395.00	16430	20230807	-77.81	3510	20240418	3.85	9750	-62.62	20240109	3510	3.85	20240418	16430	-77.81	20230807	3510	3.85	20240418	1.10	N	347860	500	107 억		183523	N	N	134	N	00	N
52	20240422	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	105	2	2.95	557739615	147058	137.67	3695	4000	3640	4625	2495	3560	3792.65	0.85	0	-7065	3850	3705	3625	3480	3400	3665	3440	108	1065	500	2490	5	1	21550372	790	-2.95	9.28	12	0.68	-1243.00	395.00	16430	20230807	-77.69	3510	20240418	4.42	9750	-62.41	20240109	3510	4.42	20240418	16430	-77.69	20230807	3510	4.42	20240418	1.10	N	347860	500	107 억		183523	N	N	134	N	00	N
53	20240422	131158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	110	2	3.09	533068925	140323	131.37	3695	4000	3640	4625	2495	3560	3798.87	0.85	0	-5937	3850	3705	3625	3480	3400	3665	3440	108	1065	500	2490	5	1	21550372	791	-2.95	9.29	12	0.65	-1243.00	395.00	16430	20230807	-77.66	3510	20240418	4.56	9750	-62.36	20240109	3510	4.56	20240418	16430	-77.66	20230807	3510	4.56	20240418	1.10	N	347860	500	107 억		183523	N	N	134	N	00	N
54	20240422	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	120	2	3.37	515625485	135573	126.92	3695	4000	3640	4625	2495	3560	3803.31	0.85	0	-5600	3850	3705	3625	3480	3400	3665	3440	108	1065	500	2490	5	1	21550372	793	-2.96	9.32	12	0.63	-1243.00	395.00	16430	20230807	-77.60	3510	20240418	4.84	9750	-62.26	20240109	3510	4.84	20240418	16430	-77.60	20230807	3510	4.84	20240418	1.10	N	347860	500	107 억		183523	N	N	134	N	00	N
55	20240422	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	90	2	2.53	498273365	130848	122.50	3695	4000	3640	4625	2495	3560	3808.03	0.85	0	-6254	3850	3705	3625	3480	3400	3665	3440	108	1065	500	2490	5	1	21550372	787	-2.94	9.24	12	0.61	-1243.00	395.00	16430	20230807	-77.78	3510	20240418	3.99	9750	-62.56	20240109	3510	3.99	20240418	16430	-77.78	20230807	3510	3.99	20240418	1.10	N	347860	500	107 억		183523	N	N	134	N	00	N
56	20240422	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	165	2	4.63	394357035	102579	96.03	3695	4000	3690	4625	2495	3560	3844.42	0.85	0	-4346	3850	3705	3625	3480	3400	3665	3440	108	1065	500	2490	5	1	21550372	803	-3.00	9.43	12	0.48	-1243.00	395.00	16430	20230807	-77.33	3510	20240418	6.13	9750	-61.79	20240109	3510	6.13	20240418	16430	-77.33	20230807	3510	6.13	20240418	1.10	N	347860	500	107 억		183523	N	N	134	N	00	N
57	20240422	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	310	2	8.71	241661280	62336	58.36	3695	4000	3690	4625	2495	3560	3876.75	0.85	0	-5236	3850	3705	3625	3480	3400	3665	3440	108	1065	500	2490	5	1	21550372	834	-3.11	9.80	12	0.29	-1243.00	395.00	16430	20230807	-76.45	3510	20240418	10.26	9750	-60.31	20240109	3510	10.26	20240418	16430	-76.45	20230807	3510	10.26	20240418	1.10	N	347860	500	107 억		183523	N	N	134	N	00	N
58	20240419	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-170	5	-4.56	377365870	103807	131.98	3735	3770	3545	4845	2615	3730	3635.27	1.03	0	-39137	3890	3810	3660	3580	3430	3850	3620	108	1115	500	2610	5	1	21550372	767	-2.86	9.01	12	0.48	-1243.00	395.00	16430	20230807	-78.33	3510	20240418	1.42	9750	-63.49	20240109	3510	1.42	20240418	16430	-78.33	20230807	3510	1.42	20240418	1.10	N	347860	500	107 억		222677	N	N	134	N	00	N
59	20240419	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-145	5	-3.89	354767670	97469	123.92	3735	3770	3545	4845	2615	3730	3639.80	1.03	0	-36451	3890	3810	3660	3580	3430	3850	3620	108	1115	500	2610	5	1	21550372	773	-2.88	9.08	12	0.45	-1243.00	395.00	16430	20230807	-78.18	3510	20240418	2.14	9750	-63.23	20240109	3510	2.14	20240418	16430	-78.18	20230807	3510	2.14	20240418	1.10	N	347860	500	107 억		222677	N	N	0	N	00	N
60	20240419	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-140	5	-3.75	328453515	90134	114.60	3735	3770	3545	4845	2615	3730	3644.06	1.03	0	-34171	3890	3810	3660	3580	3430	3850	3620	108	1115	500	2610	5	1	21550372	774	-2.89	9.09	12	0.42	-1243.00	395.00	16430	20230807	-78.15	3510	20240418	2.28	9750	-63.18	20240109	3510	2.28	20240418	16430	-78.15	20230807	3510	2.28	20240418	1.10	N	347860	500	107 억		222677	N	N	0	N	00	N
61	20240419	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-120	5	-3.22	292817525	80191	101.96	3735	3770	3545	4845	2615	3730	3651.50	1.03	0	-34902	3890	3810	3660	3580	3430	3850	3620	108	1115	500	2610	5	1	21550372	778	-2.90	9.14	12	0.37	-1243.00	395.00	16430	20230807	-78.03	3510	20240418	2.85	9750	-62.97	20240109	3510	2.85	20240418	16430	-78.03	20230807	3510	2.85	20240418	1.10	N	347860	500	107 억		222677	N	N	0	N	00	N
62	20240419	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-130	5	-3.49	281278455	76991	97.89	3735	3770	3545	4845	2615	3730	3653.39	1.03	0	-34374	3890	3810	3660	3580	3430	3850	3620	108	1115	500	2610	5	1	21550372	776	-2.90	9.11	12	0.36	-1243.00	395.00	16430	20230807	-78.09	3510	20240418	2.56	9750	-63.08	20240109	3510	2.56	20240418	16430	-78.09	20230807	3510	2.56	20240418	1.10	N	347860	500	107 억		222677	N	N	0	N	00	N
63	20240419	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-135	5	-3.62	231603100	63099	80.23	3735	3770	3590	4845	2615	3730	3670.47	1.03	0	-29558	3890	3810	3660	3580	3430	3850	3620	108	1115	500	2610	5	1	21550372	775	-2.89	9.10	12	0.29	-1243.00	395.00	16430	20230807	-78.12	3510	20240418	2.42	9750	-63.13	20240109	3510	2.42	20240418	16430	-78.12	20230807	3510	2.42	20240418	1.10	N	347860	500	107 억		222677	N	N	0	N	00	N
64	20240419	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	10	2	0.27	81367850	21815	27.74	3735	3770	3700	4845	2615	3730	3729.90	1.03	0	-1250	3890	3810	3660	3580	3430	3850	3620	108	1115	500	2610	5	1	21550372	806	-3.01	9.47	12	0.10	-1243.00	395.00	16430	20230807	-77.24	3510	20240418	6.55	9750	-61.64	20240109	3510	6.55	20240418	16430	-77.24	20230807	3510	6.55	20240418	1.10	N	347860	500	107 억		222677	N	N	0	N	00	N
65	20240419	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-10	5	-0.27	18233050	4895	6.22	3735	3740	3705	4845	2615	3730	3724.83	1.03	0	-1401	3890	3810	3660	3580	3430	3850	3620	108	1115	500	2610	5	1	21550372	802	-2.99	9.42	12	0.02	-1243.00	395.00	16430	20230807	-77.36	3510	20240418	5.98	9750	-61.85	20240109	3510	5.98	20240418	16430	-77.36	20230807	3510	5.98	20240418	1.10	N	347860	500	107 억		222677	N	N	0	N	00	N
66	20240418	161101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3730	110	2	3.04	288287695	78216	70.77	3620	3740	3510	4705	2535	3620	3685.77	0.99	0	9482	3836	3727	3671	3562	3506	3700	3535	108	1085	500	2530	5	1	21550372	804	-3.00	9.44	12	0.36	-1243.00	395.00	16430	20230807	-77.30	3510	20240418	6.27	9750	-61.74	20240109	3510	6.27	20240418	16430	-77.30	20230807	3510	6.27	20240418	1.11	N	347860	500	107 억		213190	N	N	1	N	00	N
67	20240418	151059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3710	90	2	2.49	266522925	72354	65.47	3620	3740	3510	4705	2535	3620	3683.60	0.99	0	9840	3836	3727	3671	3562	3506	3700	3535	108	1085	500	2530	5	1	21550372	800	-2.98	9.39	12	0.34	-1243.00	395.00	16430	20230807	-77.42	3510	20240418	5.70	9750	-61.95	20240109	3510	5.70	20240418	16430	-77.42	20230807	3510	5.70	20240418	1.11	N	347860	500	107 억		213190	N	N	1	N	00	N
68	20240418	141107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3695	75	2	2.07	249190455	67675	61.23	3620	3740	3510	4705	2535	3620	3682.16	0.99	0	10965	3836	3727	3671	3562	3506	3700	3535	108	1085	500	2530	5	1	21550372	796	-2.97	9.35	12	0.31	-1243.00	395.00	16430	20230807	-77.51	3510	20240418	5.27	9750	-62.10	20240109	3510	5.27	20240418	16430	-77.51	20230807	3510	5.27	20240418	1.11	N	347860	500	107 억		213190	N	N	1	N	00	N
69	20240418	131056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3700	80	2	2.21	235045780	63849	57.77	3620	3740	3510	4705	2535	3620	3681.28	0.99	0	11022	3836	3727	3671	3562	3506	3700	3535	108	1085	500	2530	5	1	21550372	797	-2.98	9.37	12	0.30	-1243.00	395.00	16430	20230807	-77.48	3510	20240418	5.41	9750	-62.05	20240109	3510	5.41	20240418	16430	-77.48	20230807	3510	5.41	20240418	1.11	N	347860	500	107 억		213190	N	N	1	N	00	N
70	20240418	121058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3720	100	2	2.76	218717510	59435	53.78	3620	3740	3510	4705	2535	3620	3679.94	0.99	0	10579	3836	3727	3671	3562	3506	3700	3535	108	1085	500	2530	5	1	21550372	802	-2.99	9.42	12	0.28	-1243.00	395.00	16430	20230807	-77.36	3510	20240418	5.98	9750	-61.85	20240109	3510	5.98	20240418	16430	-77.36	20230807	3510	5.98	20240418	1.11	N	347860	500	107 억		213190	N	N	1	N	00	N
71	20240418	111104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3680	60	2	1.66	189401440	51484	46.58	3620	3740	3510	4705	2535	3620	3678.84	0.99	0	10514	3836	3727	3671	3562	3506	3700	3535	108	1085	500	2530	5	1	21550372	793	-2.96	9.32	12	0.24	-1243.00	395.00	16430	20230807	-77.60	3510	20240418	4.84	9750	-62.26	20240109	3510	4.84	20240418	16430	-77.60	20230807	3510	4.84	20240418	1.11	N	347860	500	107 억		213190	N	N	1	N	00	N
72	20240418	101059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3685	65	2	1.80	132395570	35948	32.53	3620	3740	3510	4705	2535	3620	3682.97	0.99	0	7063	3836	3727	3671	3562	3506	3700	3535	108	1085	500	2530	5	1	21550372	794	-2.96	9.33	12	0.17	-1243.00	395.00	16430	20230807	-77.57	3510	20240418	4.99	9750	-62.21	20240109	3510	4.99	20240418	16430	-77.57	20230807	3510	4.99	20240418	1.11	N	347860	500	107 억		213190	N	N	1	N	00	N
73	20240418	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	45	2	1.24	22775540	6205	5.61	3620	3740	3620	4705	2535	3620	3670.51	0.99	0	1082	3836	3727	3671	3562	3506	3700	3535	108	1085	500	2530	5	1	21550372	790	-2.95	9.28	12	0.03	-1243.00	395.00	16430	20230807	-77.69	3615	20240417	1.38	9750	-62.41	20240109	3615	1.38	20240417	16430	-77.69	20230807	3615	1.38	20240417	1.11	N	347860	500	107 억		213190	N	N	1	N	00	N
74	20240417	161048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3620	-80	5	-2.16	389757655	106560	81.39	3700	3780	3615	4810	2590	3700	3658.02	1.01	0	-4644	3873	3786	3713	3626	3553	3750	3590	108	1110	500	2590	5	1	21550372	780	-2.91	9.16	12	0.49	-1243.00	395.00	16430	20230807	-77.97	3615	20240417	0.14	9750	-62.87	20240109	3615	0.14	20240417	16430	-77.97	20230807	3615	0.14	20240417	1.15	N	347860	500	107 억		217335	N	N	1	N	00	N
75	20240417	151104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3625	-75	5	-2.03	372316775	101744	77.71	3700	3780	3615	4810	2590	3700	3659.35	1.01	0	-4002	3873	3786	3713	3626	3553	3750	3590	108	1110	500	2590	5	1	21550372	781	-2.92	9.18	12	0.47	-1243.00	395.00	16430	20230807	-77.94	3615	20240417	0.28	9750	-62.82	20240109	3615	0.28	20240417	16430	-77.94	20230807	3615	0.28	20240417	1.15	N	347860	500	107 억		217335	N	N	0	N	00	N
76	20240417	141102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3650	-50	5	-1.35	312323320	85216	65.09	3700	3780	3615	4810	2590	3700	3665.08	1.01	0	2829	3873	3786	3713	3626	3553	3750	3590	108	1110	500	2590	5	1	21550372	787	-2.94	9.24	12	0.40	-1243.00	395.00	16430	20230807	-77.78	3615	20240417	0.97	9750	-62.56	20240109	3615	0.97	20240417	16430	-77.78	20230807	3615	0.97	20240417	1.15	N	347860	500	107 억		217335	N	N	0	N	00	N
77	20240417	131103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3630	-70	5	-1.89	255061890	69430	53.03	3700	3780	3630	4810	2590	3700	3673.66	1.01	0	-2555	3873	3786	3713	3626	3553	3750	3590	108	1110	500	2590	5	1	21550372	782	-2.92	9.19	12	0.32	-1243.00	395.00	16430	20230807	-77.91	3630	20240417	0.00	9750	-62.77	20240109	3630	0.00	20240417	16430	-77.91	20230807	3630	0.00	20240417	1.15	N	347860	500	107 억		217335	N	N	0	N	00	N
78	20240417	121104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3640	-60	5	-1.62	196710090	53405	40.79	3700	3780	3630	4810	2590	3700	3683.36	1.01	0	1156	3873	3786	3713	3626	3553	3750	3590	108	1110	500	2590	5	1	21550372	784	-2.93	9.22	12	0.25	-1243.00	395.00	16430	20230807	-77.85	3630	20240417	0.28	9750	-62.67	20240109	3630	0.28	20240417	16430	-77.85	20230807	3630	0.28	20240417	1.15	N	347860	500	107 억		217335	N	N	0	N	00	N
79	20240417	111107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3655	-45	5	-1.22	161579695	43768	33.43	3700	3780	3640	4810	2590	3700	3691.73	1.01	0	1052	3873	3786	3713	3626	3553	3750	3590	108	1110	500	2590	5	1	21550372	788	-2.94	9.25	12	0.20	-1243.00	395.00	16430	20230807	-77.75	3640	20240417	0.41	9750	-62.51	20240109	3640	0.41	20240417	16430	-77.75	20230807	3640	0.41	20240417	1.15	N	347860	500	107 억		217335	N	N	0	N	00	N
80	20240417	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-30	5	-0.81	85020515	22824	17.43	3700	3780	3660	4810	2590	3700	3725.05	1.01	0	-2122	3873	3786	3713	3626	3553	3750	3590	108	1110	500	2590	5	1	21550372	791	-2.95	9.29	12	0.11	-1243.00	395.00	16430	20230807	-77.66	3640	20240416	0.82	9750	-62.36	20240109	3640	0.82	20240416	16430	-77.66	20230807	3640	0.82	20240416	1.15	N	347860	500	107 억		217335	N	N	0	N	00	N
81	20240417	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	35	2	0.95	17858850	4810	3.67	3700	3740	3700	4810	2590	3700	3712.86	1.01	0	-583	3873	3786	3713	3626	3553	3750	3590	108	1110	500	2590	5	1	21550372	805	-3.00	9.46	12	0.02	-1243.00	395.00	16430	20230807	-77.27	3640	20240416	2.61	9750	-61.69	20240109	3640	2.61	20240416	16430	-77.27	20230807	3640	2.61	20240416	1.15	N	347860	500	107 억		217335	N	N	0	N	00	N
82	20240416	161059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3700	-100	5	-2.63	474668475	128734	83.33	3780	3800	3640	4940	2660	3800	3687.10	0.91	0	21725	4016	3907	3826	3717	3636	3867	3677	108	1140	500	2660	5	1	21550372	797	-2.98	9.37	12	0.60	-1243.00	395.00	16430	20230807	-77.48	3640	20240416	1.65	9750	-62.05	20240109	3640	1.65	20240416	16430	-77.48	20230807	3640	1.65	20240416	1.15	N	347860	500	107 억		195522	N	N	0	N	00	N
83	20240416	151057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3725	-75	5	-1.97	447108530	121322	78.53	3780	3800	3640	4940	2660	3800	3685.29	0.91	0	22166	4016	3907	3826	3717	3636	3867	3677	108	1140	500	2660	5	1	21550372	803	-3.00	9.43	12	0.56	-1243.00	395.00	16430	20230807	-77.33	3640	20240416	2.34	9750	-61.79	20240109	3640	2.34	20240416	16430	-77.33	20230807	3640	2.34	20240416	1.15	N	347860	500	107 억		195522	N	N	0	N	00	N
84	20240416	141059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3655	-145	5	-3.82	386281405	104748	67.80	3780	3800	3640	4940	2660	3800	3687.70	0.91	0	17186	4016	3907	3826	3717	3636	3867	3677	108	1140	500	2660	5	1	21550372	788	-2.94	9.25	12	0.49	-1243.00	395.00	16430	20230807	-77.75	3640	20240416	0.41	9750	-62.51	20240109	3640	0.41	20240416	16430	-77.75	20230807	3640	0.41	20240416	1.15	N	347860	500	107 억		195522	N	N	0	N	00	N
85	20240416	131054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3655	-145	5	-3.82	331553020	89802	58.13	3780	3800	3640	4940	2660	3800	3692.02	0.91	0	10569	4016	3907	3826	3717	3636	3867	3677	108	1140	500	2660	5	1	21550372	788	-2.94	9.25	12	0.42	-1243.00	395.00	16430	20230807	-77.75	3640	20240416	0.41	9750	-62.51	20240109	3640	0.41	20240416	16430	-77.75	20230807	3640	0.41	20240416	1.15	N	347860	500	107 억		195522	N	N	0	N	00	N
86	20240416	121059	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3650	-150	5	-3.95	297068740	80362	52.02	3780	3800	3640	4940	2660	3800	3696.61	0.91	0	7660	4016	3907	3826	3717	3636	3867	3677	108	1140	500	2660	5	1	21550372	787	-2.94	9.24	12	0.37	-1243.00	395.00	16430	20230807	-77.78	3640	20240416	0.27	9750	-62.56	20240109	3640	0.27	20240416	16430	-77.78	20230807	3640	0.27	20240416	1.15	N	347860	500	107 억		195522	N	N	0	N	00	N
87	20240416	111053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3650	-150	5	-3.95	251635855	67925	43.97	3780	3800	3650	4940	2660	3800	3704.59	0.91	0	4932	4016	3907	3826	3717	3636	3867	3677	108	1140	500	2660	5	1	21550372	787	-2.94	9.24	12	0.32	-1243.00	395.00	16430	20230807	-77.78	3650	20240416	0.00	9750	-62.56	20240109	3650	0.00	20240416	16430	-77.78	20230807	3650	0.00	20240416	1.15	N	347860	500	107 억		195522	N	N	0	N	00	N
88	20240416	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	-85	5	-2.24	121138550	32510	21.04	3780	3800	3705	4940	2660	3800	3726.15	0.91	0	9281	4016	3907	3826	3717	3636	3867	3677	108	1140	500	2660	5	1	21550372	801	-2.99	9.41	12	0.15	-1243.00	395.00	16430	20230807	-77.39	3695	20240328	0.54	9750	-61.90	20240109	3695	0.54	20240328	16430	-77.39	20230807	3695	0.54	20240328	1.15	N	347860	500	107 억		195522	N	N	0	N	00	N
89	20240416	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	-90	5	-2.37	19003505	5078	3.29	3780	3800	3705	4940	2660	3800	3742.09	0.91	0	-1103	4016	3907	3826	3717	3636	3867	3677	108	1140	500	2660	5	1	21550372	800	-2.98	9.39	12	0.02	-1243.00	395.00	16430	20230807	-77.42	3695	20240328	0.41	9750	-61.95	20240109	3695	0.41	20240328	16430	-77.42	20230807	3695	0.41	20240328	1.15	N	347860	500	107 억		195522	N	N	0	N	00	N
90	20240415	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-200	5	-5.00	586013690	154344	253.99	3880	3935	3745	5200	2800	4000	3796.77	0.79	0	23782	4220	4110	4040	3930	3860	4075	3895	108	1200	500	2800	5	1	21550372	819	-3.06	9.62	12	0.72	-1243.00	395.00	16430	20230807	-76.87	3695	20240328	2.84	9750	-61.03	20240109	3695	2.84	20240328	16430	-76.87	20230807	3695	2.84	20240328	1.16	N	347860	500	107 억		171061	N	N	0	N	00	N
91	20240415	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	-195	5	-4.88	560498860	147633	242.95	3880	3935	3745	5200	2800	4000	3796.57	0.79	0	23321	4220	4110	4040	3930	3860	4075	3895	108	1200	500	2800	5	1	21550372	820	-3.06	9.63	12	0.69	-1243.00	395.00	16430	20230807	-76.84	3695	20240328	2.98	9750	-60.97	20240109	3695	2.98	20240328	16430	-76.84	20230807	3695	2.98	20240328	1.16	N	347860	500	107 억		171061	N	N	0	N	00	N
92	20240415	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	-195	5	-4.88	518426345	136569	224.74	3880	3935	3745	5200	2800	4000	3796.07	0.79	0	21783	4220	4110	4040	3930	3860	4075	3895	108	1200	500	2800	5	1	21550372	820	-3.06	9.63	12	0.63	-1243.00	395.00	16430	20230807	-76.84	3695	20240328	2.98	9750	-60.97	20240109	3695	2.98	20240328	16430	-76.84	20230807	3695	2.98	20240328	1.16	N	347860	500	107 억		171061	N	N	0	N	00	N
93	20240415	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-200	5	-5.00	492748220	129803	213.60	3880	3935	3745	5200	2800	4000	3796.12	0.79	0	21322	4220	4110	4040	3930	3860	4075	3895	108	1200	500	2800	5	1	21550372	819	-3.06	9.62	12	0.60	-1243.00	395.00	16430	20230807	-76.87	3695	20240328	2.84	9750	-61.03	20240109	3695	2.84	20240328	16430	-76.87	20230807	3695	2.84	20240328	1.16	N	347860	500	107 억		171061	N	N	0	N	00	N
94	20240415	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	-180	5	-4.50	468566925	123465	203.17	3880	3935	3745	5200	2800	4000	3795.14	0.79	0	22491	4220	4110	4040	3930	3860	4075	3895	108	1200	500	2800	5	1	21550372	823	-3.07	9.67	12	0.57	-1243.00	395.00	16430	20230807	-76.75	3695	20240328	3.38	9750	-60.82	20240109	3695	3.38	20240328	16430	-76.75	20230807	3695	3.38	20240328	1.16	N	347860	500	107 억		171061	N	N	0	N	00	N
95	20240415	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3780	-220	5	-5.50	398377720	104952	172.71	3880	3935	3745	5200	2800	4000	3795.80	0.79	0	21067	4220	4110	4040	3930	3860	4075	3895	108	1200	500	2800	5	1	21550372	815	-3.04	9.57	12	0.49	-1243.00	395.00	16430	20230807	-76.99	3695	20240328	2.30	9750	-61.23	20240109	3695	2.30	20240328	16430	-76.99	20230807	3695	2.30	20240328	1.16	N	347860	500	107 억		171061	N	N	0	N	00	N
96	20240415	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	-190	5	-4.75	210509765	55123	90.71	3880	3935	3750	5200	2800	4000	3818.90	0.79	0	6785	4220	4110	4040	3930	3860	4075	3895	108	1200	500	2800	5	1	21550372	821	-3.07	9.65	12	0.26	-1243.00	395.00	16430	20230807	-76.81	3695	20240328	3.11	9750	-60.92	20240109	3695	3.11	20240328	16430	-76.81	20230807	3695	3.11	20240328	1.16	N	347860	500	107 억		171061	N	N	0	N	00	N
97	20240415	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	-115	5	-2.88	33833565	8786	14.46	3880	3935	3815	5200	2800	4000	3850.82	0.79	0	1923	4220	4110	4040	3930	3860	4075	3895	108	1200	500	2800	5	1	21550372	837	-3.13	9.84	12	0.04	-1243.00	395.00	16430	20230807	-76.35	3695	20240328	5.14	9750	-60.15	20240109	3695	5.14	20240328	16430	-76.35	20230807	3695	5.14	20240328	1.16	N	347860	500	107 억		171061	N	N	0	N	00	N
98	20240412	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-20	5	-0.50	242825370	60434	86.61	4055	4150	3970	5220	2815	4020	4018.33	0.82	0	-6739	4190	4105	4020	3935	3850	4062	3892	108	1200	500	2810	5	1	21550372	862	-3.22	10.13	12	0.28	-1243.00	395.00	16430	20230807	-75.65	3695	20240328	8.25	9750	-58.97	20240109	3695	8.25	20240328	16430	-75.65	20230807	3695	8.25	20240328	1.17	N	347860	500	107 억		177522	N	N	0	N	00	N
99	20240412	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-30	5	-0.75	228362200	56816	81.42	4055	4150	3970	5220	2815	4020	4019.33	0.82	0	-5753	4190	4105	4020	3935	3850	4062	3892	108	1200	500	2810	5	1	21550372	860	-3.21	10.10	12	0.26	-1243.00	395.00	16430	20230807	-75.72	3695	20240328	7.98	9750	-59.08	20240109	3695	7.98	20240328	16430	-75.72	20230807	3695	7.98	20240328	1.17	N	347860	500	107 억		177522	N	N	0	N	00	N
100	20240412	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-20	5	-0.50	191474170	47571	68.17	4055	4150	3970	5220	2815	4020	4025.02	0.82	0	-7455	4190	4105	4020	3935	3850	4062	3892	108	1200	500	2810	5	1	21550372	862	-3.22	10.13	12	0.22	-1243.00	395.00	16430	20230807	-75.65	3695	20240328	8.25	9750	-58.97	20240109	3695	8.25	20240328	16430	-75.65	20230807	3695	8.25	20240328	1.17	N	347860	500	107 억		177522	N	N	0	N	00	N
101	20240412	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-40	5	-1.00	185272790	46021	65.95	4055	4150	3970	5220	2815	4020	4025.83	0.82	0	-7438	4190	4105	4020	3935	3850	4062	3892	108	1200	500	2810	5	1	21550372	858	-3.20	10.08	12	0.21	-1243.00	395.00	16430	20230807	-75.78	3695	20240328	7.71	9750	-59.18	20240109	3695	7.71	20240328	16430	-75.78	20230807	3695	7.71	20240328	1.17	N	347860	500	107 억		177522	N	N	0	N	00	N
102	20240412	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	30	2	0.75	132101585	32777	46.97	4055	4150	3970	5220	2815	4020	4030.31	0.82	0	-2337	4190	4105	4020	3935	3850	4062	3892	108	1200	500	2810	5	1	21550372	873	-3.26	10.25	12	0.15	-1243.00	395.00	16430	20230807	-75.35	3695	20240328	9.61	9750	-58.46	20240109	3695	9.61	20240328	16430	-75.35	20230807	3695	9.61	20240328	1.17	N	347860	500	107 억		177522	N	N	0	N	00	N
103	20240412	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	15	2	0.37	105521265	26209	37.56	4055	4150	3970	5220	2815	4020	4026.15	0.82	0	-1212	4190	4105	4020	3935	3850	4062	3892	108	1200	500	2810	5	1	21550372	870	-3.25	10.22	12	0.12	-1243.00	395.00	16430	20230807	-75.44	3695	20240328	9.20	9750	-58.62	20240109	3695	9.20	20240328	16430	-75.44	20230807	3695	9.20	20240328	1.17	N	347860	500	107 억		177522	N	N	0	N	00	N
104	20240412	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-25	5	-0.62	70815790	17592	25.21	4055	4150	3970	5220	2815	4020	4025.45	0.82	0	-342	4190	4105	4020	3935	3850	4062	3892	108	1200	500	2810	5	1	21550372	861	-3.21	10.11	12	0.08	-1243.00	395.00	16430	20230807	-75.68	3695	20240328	8.12	9750	-59.03	20240109	3695	8.12	20240328	16430	-75.68	20230807	3695	8.12	20240328	1.17	N	347860	500	107 억		177522	N	N	0	N	00	N
105	20240412	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	15	2	0.37	23421080	5754	8.25	4055	4150	4035	5220	2815	4020	4070.40	0.82	0	-2970	4190	4105	4020	3935	3850	4062	3892	108	1200	500	2810	5	1	21550372	870	-3.25	10.22	12	0.03	-1243.00	395.00	16430	20230807	-75.44	3695	20240328	9.20	9750	-58.62	20240109	3695	9.20	20240328	16430	-75.44	20230807	3695	9.20	20240328	1.17	N	347860	500	107 억		177522	N	N	0	N	00	N
106	20240411	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-85	5	-2.07	275367655	68805	64.26	4080	4105	3935	5330	2875	4105	4002.11	0.82	0	1153	4261	4182	4091	4012	3921	4222	4052	108	1225	500	2870	5	1	21550372	866	-3.23	10.18	12	0.32	-1243.00	395.00	16430	20230807	-75.53	3695	20240328	8.80	9750	-58.77	20240109	3695	8.80	20240328	16430	-75.53	20230807	3695	8.80	20240328	1.18	N	347860	500	107 억		176689	N	N	0	N	00	N
107	20240411	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-65	5	-1.58	257641205	64400	60.14	4080	4105	3935	5330	2875	4105	4000.64	0.82	0	1231	4261	4182	4091	4012	3921	4222	4052	108	1225	500	2870	5	1	21550372	871	-3.25	10.23	12	0.30	-1243.00	395.00	16430	20230807	-75.41	3695	20240328	9.34	9750	-58.56	20240109	3695	9.34	20240328	16430	-75.41	20230807	3695	9.34	20240328	1.18	N	347860	500	107 억		176689	N	N	0	N	00	N
108	20240411	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-80	5	-1.95	244659950	61189	57.14	4080	4105	3935	5330	2875	4105	3998.43	0.82	0	1418	4261	4182	4091	4012	3921	4222	4052	108	1225	500	2870	5	1	21550372	867	-3.24	10.19	12	0.28	-1243.00	395.00	16430	20230807	-75.50	3695	20240328	8.93	9750	-58.72	20240109	3695	8.93	20240328	16430	-75.50	20230807	3695	8.93	20240328	1.18	N	347860	500	107 억		176689	N	N	0	N	00	N
109	20240411	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-80	5	-1.95	226231860	56624	52.88	4080	4105	3935	5330	2875	4105	3995.34	0.82	0	1420	4261	4182	4091	4012	3921	4222	4052	108	1225	500	2870	5	1	21550372	867	-3.24	10.19	12	0.26	-1243.00	395.00	16430	20230807	-75.50	3695	20240328	8.93	9750	-58.72	20240109	3695	8.93	20240328	16430	-75.50	20230807	3695	8.93	20240328	1.18	N	347860	500	107 억		176689	N	N	0	N	00	N
110	20240411	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	-100	5	-2.44	215296960	53901	50.34	4080	4105	3935	5330	2875	4105	3994.30	0.82	0	1004	4261	4182	4091	4012	3921	4222	4052	108	1225	500	2870	5	1	21550372	863	-3.22	10.14	12	0.25	-1243.00	395.00	16430	20230807	-75.62	3695	20240328	8.39	9750	-58.92	20240109	3695	8.39	20240328	16430	-75.62	20230807	3695	8.39	20240328	1.18	N	347860	500	107 억		176689	N	N	0	N	00	N
111	20240411	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-75	5	-1.83	204172925	51131	47.75	4080	4105	3935	5330	2875	4105	3993.13	0.82	0	1530	4261	4182	4091	4012	3921	4222	4052	108	1225	500	2870	5	1	21550372	868	-3.24	10.20	12	0.24	-1243.00	395.00	16430	20230807	-75.47	3695	20240328	9.07	9750	-58.67	20240109	3695	9.07	20240328	16430	-75.47	20230807	3695	9.07	20240328	1.18	N	347860	500	107 억		176689	N	N	0	N	00	N
112	20240411	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-75	5	-1.83	168918905	42388	39.58	4080	4105	3935	5330	2875	4105	3985.06	0.82	0	66	4261	4182	4091	4012	3921	4222	4052	108	1225	500	2870	5	1	21550372	868	-3.24	10.20	12	0.20	-1243.00	395.00	16430	20230807	-75.47	3695	20240328	9.07	9750	-58.67	20240109	3695	9.07	20240328	16430	-75.47	20230807	3695	9.07	20240328	1.18	N	347860	500	107 억		176689	N	N	0	N	00	N
113	20240411	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-115	5	-2.80	40985405	10204	9.53	4080	4105	3965	5330	2875	4105	4016.60	0.82	0	-5408	4261	4182	4091	4012	3921	4222	4052	108	1225	500	2870	5	1	21550372	860	-3.21	10.10	12	0.05	-1243.00	395.00	16430	20230807	-75.72	3695	20240328	7.98	9750	-59.08	20240109	3695	7.98	20240328	16430	-75.72	20230807	3695	7.98	20240328	1.18	N	347860	500	107 억		176689	N	N	0	N	00	N
114	20240409	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	30	2	0.74	423480605	104482	90.29	4075	4170	4000	5290	2855	4075	4053.01	0.76	0	11278	4291	4182	4096	3987	3901	4140	3945	108	1215	500	2850	5	1	21550372	885	-3.30	10.39	12	0.48	-1243.00	395.00	16430	20230807	-75.02	3695	20240328	11.10	9750	-57.90	20240109	3695	11.10	20240328	16430	-75.02	20230807	3695	11.10	20240328	1.19	N	347860	500	107 억		164088	N	N	0	N	00	N
115	20240409	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-35	5	-0.86	402188375	99254	85.77	4075	4170	4000	5290	2855	4075	4052.11	0.76	0	10879	4291	4182	4096	3987	3901	4140	3945	108	1215	500	2850	5	1	21550372	871	-3.25	10.23	12	0.46	-1243.00	395.00	16430	20230807	-75.41	3695	20240328	9.34	9750	-58.56	20240109	3695	9.34	20240328	16430	-75.41	20230807	3695	9.34	20240328	1.19	N	347860	500	107 억		164088	N	N	0	N	00	N
116	20240409	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-10	5	-0.25	376366090	92878	80.26	4075	4170	4000	5290	2855	4075	4052.26	0.76	0	9700	4291	4182	4096	3987	3901	4140	3945	108	1215	500	2850	5	1	21550372	876	-3.27	10.29	12	0.43	-1243.00	395.00	16430	20230807	-75.26	3695	20240328	10.01	9750	-58.31	20240109	3695	10.01	20240328	16430	-75.26	20230807	3695	10.01	20240328	1.19	N	347860	500	107 억		164088	N	N	0	N	00	N
117	20240409	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	25	2	0.61	285517440	70535	60.95	4075	4170	4000	5290	2855	4075	4047.87	0.76	0	7412	4291	4182	4096	3987	3901	4140	3945	108	1215	500	2850	5	1	21550372	884	-3.30	10.38	12	0.33	-1243.00	395.00	16430	20230807	-75.05	3695	20240328	10.96	9750	-57.95	20240109	3695	10.96	20240328	16430	-75.05	20230807	3695	10.96	20240328	1.19	N	347860	500	107 억		164088	N	N	0	N	00	N
118	20240409	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-35	5	-0.86	256574425	63373	54.76	4075	4170	4000	5290	2855	4075	4048.63	0.76	0	5371	4291	4182	4096	3987	3901	4140	3945	108	1215	500	2850	5	1	21550372	871	-3.25	10.23	12	0.29	-1243.00	395.00	16430	20230807	-75.41	3695	20240328	9.34	9750	-58.56	20240109	3695	9.34	20240328	16430	-75.41	20230807	3695	9.34	20240328	1.19	N	347860	500	107 억		164088	N	N	0	N	00	N
119	20240409	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-65	5	-1.60	218222440	53853	46.54	4075	4170	4000	5290	2855	4075	4052.18	0.76	0	4233	4291	4182	4096	3987	3901	4140	3945	108	1215	500	2850	5	1	21550372	864	-3.23	10.15	12	0.25	-1243.00	395.00	16430	20230807	-75.59	3695	20240328	8.53	9750	-58.87	20240109	3695	8.53	20240328	16430	-75.59	20230807	3695	8.53	20240328	1.19	N	347860	500	107 억		164088	N	N	0	N	00	N
120	20240409	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	25	2	0.61	108140485	26448	22.86	4075	4170	4005	5290	2855	4075	4088.81	0.76	0	7272	4291	4182	4096	3987	3901	4140	3945	108	1215	500	2850	5	1	21550372	884	-3.30	10.38	12	0.12	-1243.00	395.00	16430	20230807	-75.05	3695	20240328	10.96	9750	-57.95	20240109	3695	10.96	20240328	16430	-75.05	20230807	3695	10.96	20240328	1.19	N	347860	500	107 억		164088	N	N	0	N	00	N
121	20240409	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	10	2	0.25	31071285	7605	6.57	4075	4170	4065	5290	2855	4075	4085.67	0.76	0	1057	4291	4182	4096	3987	3901	4140	3945	108	1215	500	2850	5	1	21550372	880	-3.29	10.34	12	0.04	-1243.00	395.00	16430	20230807	-75.14	3695	20240328	10.55	9750	-58.10	20240109	3695	10.55	20240328	16430	-75.14	20230807	3695	10.55	20240328	1.19	N	347860	500	107 억		164088	N	N	0	N	00	N
122	20240408	161009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	-130	5	-3.09	466925090	114640	122.81	4205	4205	4010	5460	2945	4205	4072.97	0.75	0	3289	4388	4296	4163	4071	3938	4342	4117	108	1255	500	2940	5	1	21550372	878	-3.28	10.32	12	0.53	-1243.00	395.00	16430	20230807	-75.20	3695	20240328	10.28	9750	-58.21	20240109	3695	10.28	20240328	16430	-75.20	20230807	3695	10.28	20240328	1.20	N	347860	500	107 억		160785	N	N	0	N	00	N
123	20240408	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-115	5	-2.73	456669090	112126	120.12	4205	4205	4010	5460	2945	4205	4072.82	0.75	0	2831	4388	4296	4163	4071	3938	4342	4117	108	1255	500	2940	5	1	21550372	881	-3.29	10.35	12	0.52	-1243.00	395.00	16430	20230807	-75.11	3695	20240328	10.69	9750	-58.05	20240109	3695	10.69	20240328	16430	-75.11	20230807	3695	10.69	20240328	1.20	N	347860	500	107 억		160785	N	N	0	N	00	N
124	20240408	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	-130	5	-3.09	414629915	101851	109.11	4205	4205	4010	5460	2945	4205	4070.95	0.75	0	-1471	4388	4296	4163	4071	3938	4342	4117	108	1255	500	2940	5	1	21550372	878	-3.28	10.32	12	0.47	-1243.00	395.00	16430	20230807	-75.20	3695	20240328	10.28	9750	-58.21	20240109	3695	10.28	20240328	16430	-75.20	20230807	3695	10.28	20240328	1.20	N	347860	500	107 억		160785	N	N	0	N	00	N
125	20240408	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	-125	5	-2.97	376657880	92552	99.15	4205	4205	4010	5460	2945	4205	4069.69	0.75	0	-1217	4388	4296	4163	4071	3938	4342	4117	108	1255	500	2940	5	1	21550372	879	-3.28	10.33	12	0.43	-1243.00	395.00	16430	20230807	-75.17	3695	20240328	10.42	9750	-58.15	20240109	3695	10.42	20240328	16430	-75.17	20230807	3695	10.42	20240328	1.20	N	347860	500	107 억		160785	N	N	0	N	00	N
126	20240408	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	-120	5	-2.85	342288725	84111	90.10	4205	4205	4010	5460	2945	4205	4069.49	0.75	0	-53	4388	4296	4163	4071	3938	4342	4117	108	1255	500	2940	5	1	21550372	880	-3.29	10.34	12	0.39	-1243.00	395.00	16430	20230807	-75.14	3695	20240328	10.55	9750	-58.10	20240109	3695	10.55	20240328	16430	-75.14	20230807	3695	10.55	20240328	1.20	N	347860	500	107 억		160785	N	N	0	N	00	N
127	20240408	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	-135	5	-3.21	314871900	77387	82.90	4205	4205	4010	5460	2945	4205	4068.80	0.75	0	-1116	4388	4296	4163	4071	3938	4342	4117	108	1255	500	2940	5	1	21550372	877	-3.27	10.30	12	0.36	-1243.00	395.00	16430	20230807	-75.23	3695	20240328	10.15	9750	-58.26	20240109	3695	10.15	20240328	16430	-75.23	20230807	3695	10.15	20240328	1.20	N	347860	500	107 억		160785	N	N	0	N	00	N
128	20240408	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-175	5	-4.16	248292595	61006	65.35	4205	4205	4010	5460	2945	4205	4069.97	0.75	0	-2862	4388	4296	4163	4071	3938	4342	4117	108	1255	500	2940	5	1	21550372	868	-3.24	10.20	12	0.28	-1243.00	395.00	16430	20230807	-75.47	3695	20240328	9.07	9750	-58.67	20240109	3695	9.07	20240328	16430	-75.47	20230807	3695	9.07	20240328	1.20	N	347860	500	107 억		160785	N	N	0	N	00	N
129	20240408	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-105	5	-2.50	94724575	23008	24.65	4205	4205	4050	5460	2945	4205	4117.03	0.75	0	-5469	4388	4296	4163	4071	3938	4342	4117	108	1255	500	2940	5	1	21550372	884	-3.30	10.38	12	0.11	-1243.00	395.00	16430	20230807	-75.05	3695	20240328	10.96	9750	-57.95	20240109	3695	10.96	20240328	16430	-75.05	20230807	3695	10.96	20240328	1.20	N	347860	500	107 억		160785	N	N	0	N	00	N
130	20240405	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	90	2	2.19	385132985	92365	73.86	4110	4255	4030	5340	2885	4115	4169.66	0.72	0	5660	4411	4262	4161	4012	3911	4212	3962	108	1225	500	2880	5	1	21550372	906	-3.38	10.65	12	0.43	-1243.00	395.00	16430	20230807	-74.41	3695	20240328	13.80	9750	-56.87	20240109	3695	13.80	20240328	16430	-74.41	20230807	3695	13.80	20240328	1.20	N	347860	500	107 억		155158	N	N	0	N	00	N
131	20240405	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	100	2	2.43	369374810	88612	70.86	4110	4255	4030	5340	2885	4115	4168.45	0.72	0	5130	4411	4262	4161	4012	3911	4212	3962	108	1225	500	2880	5	1	21550372	908	-3.39	10.67	12	0.41	-1243.00	395.00	16430	20230807	-74.35	3695	20240328	14.07	9750	-56.77	20240109	3695	14.07	20240328	16430	-74.35	20230807	3695	14.07	20240328	1.20	N	347860	500	107 억		155158	N	N	0	N	00	N
132	20240405	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	135	2	3.28	317511710	76255	60.98	4110	4255	4030	5340	2885	4115	4163.81	0.72	0	2338	4411	4262	4161	4012	3911	4212	3962	108	1225	500	2880	5	1	21550372	916	-3.42	10.76	12	0.35	-1243.00	395.00	16430	20230807	-74.13	3695	20240328	15.02	9750	-56.41	20240109	3695	15.02	20240328	16430	-74.13	20230807	3695	15.02	20240328	1.20	N	347860	500	107 억		155158	N	N	0	N	00	N
133	20240405	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	65	2	1.58	257622265	62042	49.61	4110	4240	4030	5340	2885	4115	4152.38	0.72	0	776	4411	4262	4161	4012	3911	4212	3962	108	1225	500	2880	5	1	21550372	901	-3.36	10.58	12	0.29	-1243.00	395.00	16430	20230807	-74.56	3695	20240328	13.13	9750	-57.13	20240109	3695	13.13	20240328	16430	-74.56	20230807	3695	13.13	20240328	1.20	N	347860	500	107 억		155158	N	N	0	N	00	N
134	20240405	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	65	2	1.58	242001090	58297	46.62	4110	4240	4030	5340	2885	4115	4151.18	0.72	0	704	4411	4262	4161	4012	3911	4212	3962	108	1225	500	2880	5	1	21550372	901	-3.36	10.58	12	0.27	-1243.00	395.00	16430	20230807	-74.56	3695	20240328	13.13	9750	-57.13	20240109	3695	13.13	20240328	16430	-74.56	20230807	3695	13.13	20240328	1.20	N	347860	500	107 억		155158	N	N	0	N	00	N
135	20240405	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	75	2	1.82	179802855	43500	34.78	4110	4205	4030	5340	2885	4115	4133.40	0.72	0	-2814	4411	4262	4161	4012	3911	4212	3962	108	1225	500	2880	5	1	21550372	903	-3.37	10.61	12	0.20	-1243.00	395.00	16430	20230807	-74.50	3695	20240328	13.40	9750	-57.03	20240109	3695	13.40	20240328	16430	-74.50	20230807	3695	13.40	20240328	1.20	N	347860	500	107 억		155158	N	N	0	N	00	N
136	20240405	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	20	2	0.49	127246475	30874	24.69	4110	4205	4030	5340	2885	4115	4121.48	0.72	0	-1027	4411	4262	4161	4012	3911	4212	3962	108	1225	500	2880	5	1	21550372	891	-3.33	10.47	12	0.14	-1243.00	395.00	16430	20230807	-74.83	3695	20240328	11.91	9750	-57.59	20240109	3695	11.91	20240328	16430	-74.83	20230807	3695	11.91	20240328	1.20	N	347860	500	107 억		155158	N	N	0	N	00	N
137	20240405	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-80	5	-1.94	27852465	6863	5.49	4110	4110	4030	5340	2885	4115	4058.35	0.72	0	-1425	4411	4262	4161	4012	3911	4212	3962	108	1225	500	2880	5	1	21550372	870	-3.25	10.22	12	0.03	-1243.00	395.00	16430	20230807	-75.44	3695	20240328	9.20	9750	-58.62	20240109	3695	9.20	20240328	16430	-75.44	20230807	3695	9.20	20240328	1.20	N	347860	500	107 억		155158	N	N	0	N	00	N
138	20240404	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	-110	5	-2.60	513953165	123658	50.37	4225	4310	4060	5490	2960	4225	4156.26	0.86	0	-30636	4715	4470	4285	4040	3855	4592	4162	108	1265	500	2950	5	1	21550372	887	-3.31	10.42	12	0.57	-1243.00	395.00	16430	20230807	-74.95	3695	20240328	11.37	9750	-57.79	20240109	3695	11.37	20240328	16430	-74.95	20230807	3695	11.37	20240328	1.22	N	347860	500	107 억		185794	N	N	389	N	00	N
139	20240404	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-115	5	-2.72	503440320	121098	49.32	4225	4310	4060	5490	2960	4225	4157.30	0.86	0	-29812	4715	4470	4285	4040	3855	4592	4162	108	1265	500	2950	5	1	21550372	886	-3.31	10.41	12	0.56	-1243.00	395.00	16430	20230807	-74.98	3695	20240328	11.23	9750	-57.85	20240109	3695	11.23	20240328	16430	-74.98	20230807	3695	11.23	20240328	1.22	N	347860	500	107 억		185794	N	N	389	N	00	N
140	20240404	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	-120	5	-2.84	427376320	102477	41.74	4225	4310	4090	5490	2960	4225	4170.46	0.86	0	-26159	4715	4470	4285	4040	3855	4592	4162	108	1265	500	2950	5	1	21550372	885	-3.30	10.39	12	0.48	-1243.00	395.00	16430	20230807	-75.02	3695	20240328	11.10	9750	-57.90	20240109	3695	11.10	20240328	16430	-75.02	20230807	3695	11.10	20240328	1.22	N	347860	500	107 억		185794	N	N	389	N	00	N
141	20240404	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-85	5	-2.01	327383010	78156	31.83	4225	4310	4130	5490	2960	4225	4188.84	0.86	0	-21096	4715	4470	4285	4040	3855	4592	4162	108	1265	500	2950	5	1	21550372	892	-3.33	10.48	12	0.36	-1243.00	395.00	16430	20230807	-74.80	3695	20240328	12.04	9750	-57.54	20240109	3695	12.04	20240328	16430	-74.80	20230807	3695	12.04	20240328	1.22	N	347860	500	107 억		185794	N	N	389	N	00	N
142	20240404	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-80	5	-1.89	297193530	70871	28.87	4225	4310	4130	5490	2960	4225	4193.44	0.86	0	-21046	4715	4470	4285	4040	3855	4592	4162	108	1265	500	2950	5	1	21550372	893	-3.33	10.49	12	0.33	-1243.00	395.00	16430	20230807	-74.77	3695	20240328	12.18	9750	-57.49	20240109	3695	12.18	20240328	16430	-74.77	20230807	3695	12.18	20240328	1.22	N	347860	500	107 억		185794	N	N	389	N	00	N
143	20240404	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-60	5	-1.42	254891020	60729	24.74	4225	4310	4130	5490	2960	4225	4197.19	0.86	0	-16066	4715	4470	4285	4040	3855	4592	4162	108	1265	500	2950	5	1	21550372	898	-3.35	10.54	12	0.28	-1243.00	395.00	16430	20230807	-74.65	3695	20240328	12.72	9750	-57.28	20240109	3695	12.72	20240328	16430	-74.65	20230807	3695	12.72	20240328	1.22	N	347860	500	107 억		185794	N	N	389	N	00	N
144	20240404	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-45	5	-1.07	154631365	36592	14.90	4225	4310	4150	5490	2960	4225	4225.82	0.86	0	-12061	4715	4470	4285	4040	3855	4592	4162	108	1265	500	2950	5	1	21550372	901	-3.36	10.58	12	0.17	-1243.00	395.00	16430	20230807	-74.56	3695	20240328	13.13	9750	-57.13	20240109	3695	13.13	20240328	16430	-74.56	20230807	3695	13.13	20240328	1.22	N	347860	500	107 억		185794	N	N	389	N	00	N
145	20240404	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	80	2	1.89	14019705	3298	1.34	4225	4305	4225	5490	2960	4225	4250.97	0.86	0	87	4715	4470	4285	4040	3855	4592	4162	108	1265	500	2950	5	1	21550372	928	-3.46	10.90	12	0.02	-1243.00	395.00	16430	20230807	-73.80	3695	20240328	16.51	9750	-55.85	20240109	3695	16.51	20240328	16430	-73.80	20230807	3695	16.51	20240328	1.22	N	347860	500	107 억		185794	N	N	389	N	00	N
146	20240403	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	35	2	0.84	1052969370	244896	138.28	4180	4530	4100	5440	2935	4190	4299.66	0.95	0	-19008	4423	4306	4223	4106	4023	4265	4065	108	1250	500	2930	5	1	21550372	911	-3.40	10.70	12	1.14	-1243.00	395.00	16430	20230807	-74.28	3695	20240328	14.34	9750	-56.67	20240109	3695	14.34	20240328	16430	-74.28	20230807	3695	14.34	20240328	1.23	N	347860	500	107 억		204654	N	N	389	N	00	N
147	20240403	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	75	2	1.79	1016533600	236302	133.43	4180	4530	4100	5440	2935	4190	4301.84	0.95	0	-21373	4423	4306	4223	4106	4023	4265	4065	108	1250	500	2930	5	1	21550372	919	-3.43	10.80	12	1.10	-1243.00	395.00	16430	20230807	-74.04	3695	20240328	15.43	9750	-56.26	20240109	3695	15.43	20240328	16430	-74.04	20230807	3695	15.43	20240328	1.23	N	347860	500	107 억		204654	N	N	0	N	00	N
148	20240403	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	115	2	2.74	936607975	217642	122.89	4180	4530	4100	5440	2935	4190	4303.43	0.95	0	-21554	4423	4306	4223	4106	4023	4265	4065	108	1250	500	2930	5	1	21550372	928	-3.46	10.90	12	1.01	-1243.00	395.00	16430	20230807	-73.80	3695	20240328	16.51	9750	-55.85	20240109	3695	16.51	20240328	16430	-73.80	20230807	3695	16.51	20240328	1.23	N	347860	500	107 억		204654	N	N	0	N	00	N
149	20240403	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	120	2	2.86	879105675	204295	115.36	4180	4530	4100	5440	2935	4190	4303.12	0.95	0	-21815	4423	4306	4223	4106	4023	4265	4065	108	1250	500	2930	5	1	21550372	929	-3.47	10.91	12	0.95	-1243.00	395.00	16430	20230807	-73.77	3695	20240328	16.64	9750	-55.79	20240109	3695	16.64	20240328	16430	-73.77	20230807	3695	16.64	20240328	1.23	N	347860	500	107 억		204654	N	N	0	N	00	N
150	20240403	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	110	2	2.63	386669005	92491	52.23	4180	4315	4100	5440	2935	4190	4180.61	0.95	0	-659	4423	4306	4223	4106	4023	4265	4065	108	1250	500	2930	5	1	21550372	927	-3.46	10.89	12	0.43	-1243.00	395.00	16430	20230807	-73.83	3695	20240328	16.37	9750	-55.90	20240109	3695	16.37	20240328	16430	-73.83	20230807	3695	16.37	20240328	1.23	N	347860	500	107 억		204654	N	N	0	N	00	N
151	20240403	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	35	2	0.84	298969360	71957	40.63	4180	4270	4100	5440	2935	4190	4154.83	0.95	0	5271	4423	4306	4223	4106	4023	4265	4065	108	1250	500	2930	5	1	21550372	911	-3.40	10.70	12	0.33	-1243.00	395.00	16430	20230807	-74.28	3695	20240328	14.34	9750	-56.67	20240109	3695	14.34	20240328	16430	-74.28	20230807	3695	14.34	20240328	1.23	N	347860	500	107 억		204654	N	N	0	N	00	N
152	20240403	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-30	5	-0.72	192138230	46492	26.25	4180	4190	4100	5440	2935	4190	4132.72	0.95	0	7549	4423	4306	4223	4106	4023	4265	4065	108	1250	500	2930	5	1	21550372	896	-3.35	10.53	12	0.22	-1243.00	395.00	16430	20230807	-74.68	3695	20240328	12.58	9750	-57.33	20240109	3695	12.58	20240328	16430	-74.68	20230807	3695	12.58	20240328	1.23	N	347860	500	107 억		204654	N	N	0	N	00	N
153	20240403	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	-60	5	-1.43	48832175	11787	6.66	4180	4190	4100	5440	2935	4190	4142.88	0.95	0	-2087	4423	4306	4223	4106	4023	4265	4065	108	1250	500	2930	5	1	21550372	890	-3.32	10.46	12	0.05	-1243.00	395.00	16430	20230807	-74.86	3695	20240328	11.77	9750	-57.64	20240109	3695	11.77	20240328	16430	-74.86	20230807	3695	11.77	20240328	1.23	N	347860	500	107 억		204654	N	N	0	N	00	N
154	20240402	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-110	5	-2.56	733819060	174675	74.44	4340	4340	4140	5590	3010	4300	4201.03	1.10	0	-32314	4503	4401	4233	4131	3963	4452	4182	108	1290	500	3010	5	1	21550372	903	-3.37	10.61	12	0.81	-1243.00	395.00	16430	20230807	-74.50	3695	20240328	13.40	9750	-57.03	20240109	3695	13.40	20240328	16430	-74.50	20230807	3695	13.40	20240328	1.26	N	347860	500	107 억		236960	N	N	612	N	00	N
155	20240402	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-120	5	-2.79	702103255	167092	71.21	4340	4340	4140	5590	3010	4300	4201.87	1.10	0	-31663	4503	4401	4233	4131	3963	4452	4182	108	1290	500	3010	5	1	21550372	901	-3.36	10.58	12	0.78	-1243.00	395.00	16430	20230807	-74.56	3695	20240328	13.13	9750	-57.13	20240109	3695	13.13	20240328	16430	-74.56	20230807	3695	13.13	20240328	1.26	N	347860	500	107 억		236960	N	N	612	N	00	N
156	20240402	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-135	5	-3.14	631170040	150064	63.95	4340	4340	4140	5590	3010	4300	4205.97	1.10	0	-30874	4503	4401	4233	4131	3963	4452	4182	108	1290	500	3010	5	1	21550372	898	-3.35	10.54	12	0.70	-1243.00	395.00	16430	20230807	-74.65	3695	20240328	12.72	9750	-57.28	20240109	3695	12.72	20240328	16430	-74.65	20230807	3695	12.72	20240328	1.26	N	347860	500	107 억		236960	N	N	612	N	00	N
157	20240402	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-130	5	-3.02	582645620	138427	58.99	4340	4340	4140	5590	3010	4300	4209.01	1.10	0	-29105	4503	4401	4233	4131	3963	4452	4182	108	1290	500	3010	5	1	21550372	899	-3.35	10.56	12	0.64	-1243.00	395.00	16430	20230807	-74.62	3695	20240328	12.86	9750	-57.23	20240109	3695	12.86	20240328	16430	-74.62	20230807	3695	12.86	20240328	1.26	N	347860	500	107 억		236960	N	N	612	N	00	N
158	20240402	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-135	5	-3.14	509356510	120771	51.47	4340	4340	4155	5590	3010	4300	4217.51	1.10	0	-22265	4503	4401	4233	4131	3963	4452	4182	108	1290	500	3010	5	1	21550372	898	-3.35	10.54	12	0.56	-1243.00	395.00	16430	20230807	-74.65	3695	20240328	12.72	9750	-57.28	20240109	3695	12.72	20240328	16430	-74.65	20230807	3695	12.72	20240328	1.26	N	347860	500	107 억		236960	N	N	612	N	00	N
159	20240402	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-120	5	-2.79	398958270	94300	40.19	4340	4340	4165	5590	3010	4300	4230.70	1.10	0	-18392	4503	4401	4233	4131	3963	4452	4182	108	1290	500	3010	5	1	21550372	901	-3.36	10.58	12	0.44	-1243.00	395.00	16430	20230807	-74.56	3695	20240328	13.13	9750	-57.13	20240109	3695	13.13	20240328	16430	-74.56	20230807	3695	13.13	20240328	1.26	N	347860	500	107 억		236960	N	N	612	N	00	N
160	20240402	100932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	-20	5	-0.47	250616060	58941	25.12	4340	4340	4200	5590	3010	4300	4251.94	1.10	0	-10069	4503	4401	4233	4131	3963	4452	4182	108	1290	500	3010	5	1	21550372	922	-3.44	10.84	12	0.27	-1243.00	395.00	16430	20230807	-73.95	3695	20240328	15.83	9750	-56.10	20240109	3695	15.83	20240328	16430	-73.95	20230807	3695	15.83	20240328	1.26	N	347860	500	107 억		236960	N	N	612	N	00	N
161	20240402	090929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	-35	5	-0.81	47216800	11053	4.71	4340	4340	4215	5590	3010	4300	4271.73	1.10	0	-2214	4503	4401	4233	4131	3963	4452	4182	108	1290	500	3010	5	1	21550372	919	-3.43	10.80	12	0.05	-1243.00	395.00	16430	20230807	-74.04	3695	20240328	15.43	9750	-56.26	20240109	3695	15.43	20240328	16430	-74.04	20230807	3695	15.43	20240328	1.26	N	347860	500	107 억		236960	N	N	612	N	00	N
162	20240401	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	120	2	2.87	986726510	233844	20.44	4200	4335	4065	5430	2930	4180	4219.56	0.99	0	20567	5016	4597	4316	3897	3616	4807	4107	108	1250	500	2920	5	1	21550372	927	-5.70	2.66	12	1.09	-754.00	1615.00	16430	20230807	-73.83	3695	20240328	16.37	9750	-55.90	20240109	3695	16.37	20240328	16430	-73.83	20230807	3695	16.37	20240328	1.36	N	347860	500	107 억		212863	N	N	612	N	00	N
163	20240401	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	120	2	2.87	942899400	223661	19.55	4200	4335	4065	5430	2930	4180	4215.76	0.99	0	19483	5016	4597	4316	3897	3616	4807	4107	108	1250	500	2920	5	1	21550372	927	-5.70	2.66	12	1.04	-754.00	1615.00	16430	20230807	-73.83	3695	20240328	16.37	9750	-55.90	20240109	3695	16.37	20240328	16430	-73.83	20230807	3695	16.37	20240328	1.36	N	347860	500	107 억		212863	N	N	0	N	00	N
164	20240401	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	135	2	3.23	854405725	203095	17.75	4200	4335	4065	5430	2930	4180	4206.93	0.99	0	21804	5016	4597	4316	3897	3616	4807	4107	108	1250	500	2920	5	1	21550372	930	-5.72	2.67	12	0.94	-754.00	1615.00	16430	20230807	-73.74	3695	20240328	16.78	9750	-55.74	20240109	3695	16.78	20240328	16430	-73.74	20230807	3695	16.78	20240328	1.36	N	347860	500	107 억		212863	N	N	0	N	00	N
165	20240401	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	85	2	2.03	689291605	164392	14.37	4200	4295	4065	5430	2930	4180	4192.98	0.99	0	14253	5016	4597	4316	3897	3616	4807	4107	108	1250	500	2920	5	1	21550372	919	-5.66	2.64	12	0.76	-754.00	1615.00	16430	20230807	-74.04	3695	20240328	15.43	9750	-56.26	20240109	3695	15.43	20240328	16430	-74.04	20230807	3695	15.43	20240328	1.36	N	347860	500	107 억		212863	N	N	0	N	00	N
166	20240401	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	55	2	1.32	614890800	146861	12.84	4200	4295	4065	5430	2930	4180	4186.89	0.99	0	13374	5016	4597	4316	3897	3616	4807	4107	108	1250	500	2920	5	1	21550372	913	-5.62	2.62	12	0.68	-754.00	1615.00	16430	20230807	-74.22	3695	20240328	14.61	9750	-56.56	20240109	3695	14.61	20240328	16430	-74.22	20230807	3695	14.61	20240328	1.36	N	347860	500	107 억		212863	N	N	0	N	00	N
167	20240401	110928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	40	2	0.96	512193945	122681	10.72	4200	4295	4065	5430	2930	4180	4175.00	0.99	0	9995	5016	4597	4316	3897	3616	4807	4107	108	1250	500	2920	5	1	21550372	909	-5.60	2.61	12	0.57	-754.00	1615.00	16430	20230807	-74.32	3695	20240328	14.21	9750	-56.72	20240109	3695	14.21	20240328	16430	-74.32	20230807	3695	14.21	20240328	1.36	N	347860	500	107 억		212863	N	N	0	N	00	N
168	20240401	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	40	2	0.96	411488975	98807	8.64	4200	4295	4065	5430	2930	4180	4164.56	0.99	0	8966	5016	4597	4316	3897	3616	4807	4107	108	1250	500	2920	5	1	21550372	909	-5.60	2.61	12	0.46	-754.00	1615.00	16430	20230807	-74.32	3695	20240328	14.21	9750	-56.72	20240109	3695	14.21	20240328	16430	-74.32	20230807	3695	14.21	20240328	1.36	N	347860	500	107 억		212863	N	N	0	N	00	N
169	20240401	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	-60	5	-1.44	116886265	28116	2.46	4200	4245	4090	5430	2930	4180	4157.24	0.99	0	-2812	5016	4597	4316	3897	3616	4807	4107	108	1250	500	2920	5	1	21550372	888	-5.46	2.55	12	0.13	-754.00	1615.00	16430	20230807	-74.92	3695	20240328	11.50	9750	-57.74	20240109	3695	11.50	20240328	16430	-74.92	20230807	3695	11.50	20240328	1.36	N	347860	500	107 억		212863	N	N	0	N	00	N