KissMeData/189330/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	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	-310	5	-2.60	610570310	52393	12.34	11820	11890	11590	15490	8350	11920	11652.72	0.18	0	4405	13806	12862	12356	11412	10906	12610	11160	30	3570	500	8100	10	1	6092284	707	-10.92	4.77	12	0.86	-1063.00	2432.00	24700	20230526	-53.00	10070	20231226	15.29	18090	-35.82	20240315	10150	14.38	20240207	24700	-53.00	20230526	10070	15.29	20231226	0.91	N	189330	500	30 억		10960	N	N	0	N	00	N
3	20240430	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11640	-280	5	-2.35	583321010	50046	11.79	11820	11890	11590	15490	8350	11920	11654.72	0.18	0	4379	13806	12862	12356	11412	10906	12610	11160	30	3570	500	8100	10	1	6092284	709	-10.95	4.79	12	0.82	-1063.00	2432.00	24700	20230526	-52.87	10070	20231226	15.59	18090	-35.66	20240315	10150	14.68	20240207	24700	-52.87	20230526	10070	15.59	20231226	0.91	N	189330	500	30 억		10960	N	N	0	N	00	N
4	20240430	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11640	-280	5	-2.35	499437830	42819	10.09	11820	11890	11590	15490	8350	11920	11662.82	0.18	0	4019	13806	12862	12356	11412	10906	12610	11160	30	3570	500	8100	10	1	6092284	709	-10.95	4.79	12	0.70	-1063.00	2432.00	24700	20230526	-52.87	10070	20231226	15.59	18090	-35.66	20240315	10150	14.68	20240207	24700	-52.87	20230526	10070	15.59	20231226	0.91	N	189330	500	30 억		10960	N	N	0	N	00	N
5	20240430	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	-310	5	-2.60	457441780	39203	9.24	11820	11890	11590	15490	8350	11920	11667.35	0.18	0	4020	13806	12862	12356	11412	10906	12610	11160	30	3570	500	8100	10	1	6092284	707	-10.92	4.77	12	0.64	-1063.00	2432.00	24700	20230526	-53.00	10070	20231226	15.29	18090	-35.82	20240315	10150	14.38	20240207	24700	-53.00	20230526	10070	15.29	20231226	0.91	N	189330	500	30 억		10960	N	N	0	N	00	N
6	20240430	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	-310	5	-2.60	434404760	37219	8.77	11820	11890	11590	15490	8350	11920	11670.35	0.18	0	4038	13806	12862	12356	11412	10906	12610	11160	30	3570	500	8100	10	1	6092284	707	-10.92	4.77	12	0.61	-1063.00	2432.00	24700	20230526	-53.00	10070	20231226	15.29	18090	-35.82	20240315	10150	14.38	20240207	24700	-53.00	20230526	10070	15.29	20231226	0.91	N	189330	500	30 억		10960	N	N	0	N	00	N
7	20240430	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-320	5	-2.68	404740040	34669	8.17	11820	11890	11590	15490	8350	11920	11673.09	0.18	0	4106	13806	12862	12356	11412	10906	12610	11160	30	3570	500	8100	10	1	6092284	707	-10.91	4.77	12	0.57	-1063.00	2432.00	24700	20230526	-53.04	10070	20231226	15.19	18090	-35.88	20240315	10150	14.29	20240207	24700	-53.04	20230526	10070	15.19	20231226	0.91	N	189330	500	30 억		10960	N	N	0	N	00	N
8	20240430	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	-300	5	-2.52	324597960	27765	6.54	11820	11890	11600	15490	8350	11920	11689.37	0.18	0	3963	13806	12862	12356	11412	10906	12610	11160	30	3570	500	8100	10	1	6092284	708	-10.93	4.78	12	0.46	-1063.00	2432.00	24700	20230526	-52.96	10070	20231226	15.39	18090	-35.77	20240315	10150	14.48	20240207	24700	-52.96	20230526	10070	15.39	20231226	0.91	N	189330	500	30 억		10960	N	N	0	N	00	N
9	20240430	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-220	5	-1.85	136497750	11623	2.74	11820	11890	11640	15490	8350	11920	11740.91	0.18	0	3526	13806	12862	12356	11412	10906	12610	11160	30	3570	500	8100	10	1	6092284	713	-11.01	4.81	12	0.19	-1063.00	2432.00	24700	20230526	-52.63	10070	20231226	16.19	18090	-35.32	20240315	10150	15.27	20240207	24700	-52.63	20230526	10070	16.19	20231226	0.91	N	189330	500	30 억		10960	N	N	0	N	00	N
10	20240429	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11920	-240	5	-1.97	5286567190	422455	541.93	12100	13300	11850	15800	8520	12160	12514.00	0.57	0	-23920	12580	12370	12050	11840	11520	12475	11945	30	3640	500	8260	10	1	6092284	726	-11.21	4.90	12	6.93	-1063.00	2432.00	24700	20230526	-51.74	10070	20231226	18.37	18090	-34.11	20240315	10150	17.44	20240207	24700	-51.74	20230526	10070	18.37	20231226	0.90	N	189330	500	30 억		34715	N	N	0	N	00	N
11	20240429	150945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11940	-220	5	-1.81	5219531600	416835	534.72	12100	13300	11850	15800	8520	12160	12521.86	0.57	0	-23707	12580	12370	12050	11840	11520	12475	11945	30	3640	500	8260	10	1	6092284	727	-11.23	4.91	12	6.84	-1063.00	2432.00	24700	20230526	-51.66	10070	20231226	18.57	18090	-34.00	20240315	10150	17.64	20240207	24700	-51.66	20230526	10070	18.57	20231226	0.90	N	189330	500	30 억		34715	N	N	0	N	00	N
12	20240429	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	-230	5	-1.89	5166042870	412354	528.97	12100	13300	11850	15800	8520	12160	12528.22	0.57	0	-23707	12580	12370	12050	11840	11520	12475	11945	30	3640	500	8260	10	1	6092284	727	-11.22	4.91	12	6.77	-1063.00	2432.00	24700	20230526	-51.70	10070	20231226	18.47	18090	-34.05	20240315	10150	17.54	20240207	24700	-51.70	20230526	10070	18.47	20231226	0.90	N	189330	500	30 억		34715	N	N	0	N	00	N
13	20240429	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11880	-280	5	-2.30	5079362720	405074	519.63	12100	13300	11850	15800	8520	12160	12539.39	0.57	0	-23837	12580	12370	12050	11840	11520	12475	11945	30	3640	500	8260	10	1	6092284	724	-11.18	4.88	12	6.65	-1063.00	2432.00	24700	20230526	-51.90	10070	20231226	17.97	18090	-34.33	20240315	10150	17.04	20240207	24700	-51.90	20230526	10070	17.97	20231226	0.90	N	189330	500	30 억		34715	N	N	0	N	00	N
14	20240429	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	-210	5	-1.73	4985345990	397182	509.51	12100	13300	11850	15800	8520	12160	12551.84	0.57	0	-23344	12580	12370	12050	11840	11520	12475	11945	30	3640	500	8260	10	1	6092284	728	-11.24	4.91	12	6.52	-1063.00	2432.00	24700	20230526	-51.62	10070	20231226	18.67	18090	-33.94	20240315	10150	17.73	20240207	24700	-51.62	20230526	10070	18.67	20231226	0.90	N	189330	500	30 억		34715	N	N	0	N	00	N
15	20240429	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	-210	5	-1.73	4810858180	382531	490.71	12100	13300	11850	15800	8520	12160	12576.44	0.57	0	-23412	12580	12370	12050	11840	11520	12475	11945	30	3640	500	8260	10	1	6092284	728	-11.24	4.91	12	6.28	-1063.00	2432.00	24700	20230526	-51.62	10070	20231226	18.67	18090	-33.94	20240315	10150	17.73	20240207	24700	-51.62	20230526	10070	18.67	20231226	0.90	N	189330	500	30 억		34715	N	N	0	N	00	N
16	20240429	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13020	860	2	7.07	2067032090	162614	208.60	12100	13250	11940	15800	8520	12160	12711.45	0.57	0	-11488	12580	12370	12050	11840	11520	12475	11945	30	3640	500	8260	10	1	6092284	793	-12.25	5.35	12	2.67	-1063.00	2432.00	24700	20230526	-47.29	10070	20231226	29.29	18090	-28.03	20240315	10150	28.28	20240207	24700	-47.29	20230526	10070	29.29	20231226	0.90	N	189330	500	30 억		34715	N	N	0	N	00	N
17	20240429	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	-80	5	-0.66	24586280	2043	2.62	12100	12140	11950	15800	8520	12160	12031.18	0.57	0	-1159	12580	12370	12050	11840	11520	12475	11945	30	3640	500	8260	10	1	6092284	736	-11.36	4.97	12	0.03	-1063.00	2432.00	24700	20230526	-51.09	10070	20231226	19.96	18090	-33.22	20240315	10150	19.01	20240207	24700	-51.09	20230526	10070	19.96	20231226	0.90	N	189330	500	30 억		34715	N	N	0	N	00	N
18	20240426	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	130	2	1.08	895493310	74391	89.63	12090	12260	11730	15630	8430	12030	12033.92	0.51	0	3864	12736	12382	11746	11392	10756	12560	11570	30	3600	500	8180	10	1	6092284	741	-11.44	5.00	12	1.22	-1063.00	2432.00	24700	20230526	-50.77	10070	20231226	20.75	18090	-32.78	20240315	10150	19.80	20240207	24700	-50.77	20230526	10070	20.75	20231226	0.90	N	189330	500	30 억		31358	N	N	0	N	00	N
19	20240426	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	110	2	0.91	831236790	69106	83.26	12090	12260	11730	15630	8430	12030	12028.43	0.51	0	4133	12736	12382	11746	11392	10756	12560	11570	30	3600	500	8180	10	1	6092284	740	-11.42	4.99	12	1.13	-1063.00	2432.00	24700	20230526	-50.85	10070	20231226	20.56	18090	-32.89	20240315	10150	19.61	20240207	24700	-50.85	20230526	10070	20.56	20231226	0.90	N	189330	500	30 억		31358	N	N	0	N	00	N
20	20240426	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	60	2	0.50	609086990	50855	61.27	12090	12260	11730	15630	8430	12030	11976.80	0.51	0	1735	12736	12382	11746	11392	10756	12560	11570	30	3600	500	8180	10	1	6092284	737	-11.37	4.97	12	0.83	-1063.00	2432.00	24700	20230526	-51.05	10070	20231226	20.06	18090	-33.17	20240315	10150	19.11	20240207	24700	-51.05	20230526	10070	20.06	20231226	0.90	N	189330	500	30 억		31358	N	N	0	N	00	N
21	20240426	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11850	-180	5	-1.50	570775130	47666	57.43	12090	12260	11730	15630	8430	12030	11974.33	0.51	0	1762	12736	12382	11746	11392	10756	12560	11570	30	3600	500	8180	10	1	6092284	722	-11.15	4.87	12	0.78	-1063.00	2432.00	24700	20230526	-52.02	10070	20231226	17.68	18090	-34.49	20240315	10150	16.75	20240207	24700	-52.02	20230526	10070	17.68	20231226	0.90	N	189330	500	30 억		31358	N	N	0	N	00	N
22	20240426	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11860	-170	5	-1.41	469664600	39141	47.16	12090	12260	11730	15630	8430	12030	11999.20	0.51	0	-700	12736	12382	11746	11392	10756	12560	11570	30	3600	500	8180	10	1	6092284	723	-11.16	4.88	12	0.64	-1063.00	2432.00	24700	20230526	-51.98	10070	20231226	17.78	18090	-34.44	20240315	10150	16.85	20240207	24700	-51.98	20230526	10070	17.78	20231226	0.90	N	189330	500	30 억		31358	N	N	0	N	00	N
23	20240426	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11880	-150	5	-1.25	371699680	30981	37.33	12090	12260	11730	15630	8430	12030	11997.54	0.51	0	-471	12736	12382	11746	11392	10756	12560	11570	30	3600	500	8180	10	1	6092284	724	-11.18	4.88	12	0.51	-1063.00	2432.00	24700	20230526	-51.90	10070	20231226	17.97	18090	-34.33	20240315	10150	17.04	20240207	24700	-51.90	20230526	10070	17.97	20231226	0.90	N	189330	500	30 억		31358	N	N	0	N	00	N
24	20240426	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11850	-180	5	-1.50	333887070	27790	33.48	12090	12260	11730	15630	8430	12030	12014.58	0.51	0	-694	12736	12382	11746	11392	10756	12560	11570	30	3600	500	8180	10	1	6092284	722	-11.15	4.87	12	0.46	-1063.00	2432.00	24700	20230526	-52.02	10070	20231226	17.68	18090	-34.49	20240315	10150	16.75	20240207	24700	-52.02	20230526	10070	17.68	20231226	0.90	N	189330	500	30 억		31358	N	N	0	N	00	N
25	20240426	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12050	20	2	0.17	169179810	13942	16.80	12090	12260	11910	15630	8430	12030	12135.48	0.51	0	362	12736	12382	11746	11392	10756	12560	11570	30	3600	500	8180	10	1	6092284	734	-11.34	4.95	12	0.23	-1063.00	2432.00	24700	20230526	-51.21	10070	20231226	19.66	18090	-33.39	20240315	10150	18.72	20240207	24700	-51.21	20230526	10070	19.66	20231226	0.90	N	189330	500	30 억		31358	N	N	0	N	00	N
26	20240425	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	740	2	6.55	963745910	82140	370.94	11290	12100	11110	14670	7910	11290	11732.90	0.45	0	3445	11570	11430	11260	11120	10950	11500	11190	30	3380	500	7670	10	1	6092284	733	-11.32	4.95	12	1.35	-1063.00	2432.00	24700	20230526	-51.30	10070	20231226	19.46	18090	-33.50	20240315	10150	18.52	20240207	24700	-51.30	20230526	10070	19.46	20231226	0.90	N	189330	500	30 억		27620	N	N	0	N	00	N
27	20240425	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12020	730	2	6.47	883670800	75477	340.85	11290	12100	11110	14670	7910	11290	11707.86	0.45	0	3387	11570	11430	11260	11120	10950	11500	11190	30	3380	500	7670	10	1	6092284	732	-11.31	4.94	12	1.24	-1063.00	2432.00	24700	20230526	-51.34	10070	20231226	19.36	18090	-33.55	20240315	10150	18.42	20240207	24700	-51.34	20230526	10070	19.36	20231226	0.90	N	189330	500	30 억		27620	N	N	0	N	00	N
28	20240425	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11870	580	2	5.14	575531200	49701	224.44	11290	11960	11110	14670	7910	11290	11579.92	0.45	0	403	11570	11430	11260	11120	10950	11500	11190	30	3380	500	7670	10	1	6092284	723	-11.17	4.88	12	0.82	-1063.00	2432.00	24700	20230526	-51.94	10070	20231226	17.87	18090	-34.38	20240315	10150	16.95	20240207	24700	-51.94	20230526	10070	17.87	20231226	0.90	N	189330	500	30 억		27620	N	N	0	N	00	N
29	20240425	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	160	2	1.42	234723170	20711	93.53	11290	11510	11110	14670	7910	11290	11333.28	0.45	0	-692	11570	11430	11260	11120	10950	11500	11190	30	3380	500	7670	10	1	6092284	698	-10.77	4.71	12	0.34	-1063.00	2432.00	24700	20230526	-53.64	10070	20231226	13.70	18090	-36.71	20240315	10150	12.81	20240207	24700	-53.64	20230526	10070	13.70	20231226	0.90	N	189330	500	30 억		27620	N	N	0	N	00	N
30	20240425	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	200	2	1.77	191825610	16958	76.58	11290	11510	11110	14670	7910	11290	11311.82	0.45	0	1876	11570	11430	11260	11120	10950	11500	11190	30	3380	500	7670	10	1	6092284	700	-10.81	4.72	12	0.28	-1063.00	2432.00	24700	20230526	-53.48	10070	20231226	14.10	18090	-36.48	20240315	10150	13.20	20240207	24700	-53.48	20230526	10070	14.10	20231226	0.90	N	189330	500	30 억		27620	N	N	0	N	00	N
31	20240425	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	10	2	0.09	113036100	10069	45.47	11290	11370	11110	14670	7910	11290	11226.10	0.45	0	2260	11570	11430	11260	11120	10950	11500	11190	30	3380	500	7670	10	1	6092284	688	-10.63	4.65	12	0.17	-1063.00	2432.00	24700	20230526	-54.25	10070	20231226	12.21	18090	-37.53	20240315	10150	11.33	20240207	24700	-54.25	20230526	10070	12.21	20231226	0.90	N	189330	500	30 억		27620	N	N	0	N	00	N
32	20240425	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	10	2	0.09	95708670	8531	38.53	11290	11370	11110	14670	7910	11290	11218.86	0.45	0	2654	11570	11430	11260	11120	10950	11500	11190	30	3380	500	7670	10	1	6092284	688	-10.63	4.65	12	0.14	-1063.00	2432.00	24700	20230526	-54.25	10070	20231226	12.21	18090	-37.53	20240315	10150	11.33	20240207	24700	-54.25	20230526	10070	12.21	20231226	0.90	N	189330	500	30 억		27620	N	N	0	N	00	N
33	20240425	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11180	-110	5	-0.97	11954020	1064	4.80	11290	11290	11150	14670	7910	11290	11234.56	0.45	0	-119	11570	11430	11260	11120	10950	11500	11190	30	3380	500	7670	10	1	6092284	681	-10.52	4.60	12	0.02	-1063.00	2432.00	24700	20230526	-54.74	10070	20231226	11.02	18090	-38.20	20240315	10150	10.15	20240207	24700	-54.74	20230526	10070	11.02	20231226	0.90	N	189330	500	30 억		27620	N	N	0	N	00	N
34	20240424	160916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	290	2	2.64	244278660	21703	152.86	11110	11400	11090	14300	7700	11000	11255.52	0.39	0	3541	11540	11270	11110	10840	10680	11190	10760	30	3300	500	7480	10	1	6092284	688	-10.62	4.64	12	0.36	-1063.00	2432.00	24700	20230526	-54.29	10070	20231226	12.12	18090	-37.59	20240315	10150	11.23	20240207	24700	-54.29	20230526	10070	12.12	20231226	0.96	N	189330	500	30 억		24059	N	N	0	N	00	N
35	20240424	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11270	270	2	2.45	233299950	20730	146.01	11110	11400	11090	14300	7700	11000	11254.22	0.39	0	3471	11540	11270	11110	10840	10680	11190	10760	30	3300	500	7480	10	1	6092284	687	-10.60	4.63	12	0.34	-1063.00	2432.00	24700	20230526	-54.37	10070	20231226	11.92	18090	-37.70	20240315	10150	11.03	20240207	24700	-54.37	20230526	10070	11.92	20231226	0.96	N	189330	500	30 억		24059	N	N	0	N	00	N
36	20240424	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	260	2	2.36	191222930	17002	119.75	11110	11400	11090	14300	7700	11000	11247.08	0.39	0	3935	11540	11270	11110	10840	10680	11190	10760	30	3300	500	7480	10	1	6092284	686	-10.59	4.63	12	0.28	-1063.00	2432.00	24700	20230526	-54.41	10070	20231226	11.82	18090	-37.76	20240315	10150	10.94	20240207	24700	-54.41	20230526	10070	11.82	20231226	0.96	N	189330	500	30 억		24059	N	N	0	N	00	N
37	20240424	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	300	2	2.73	184103020	16372	115.31	11110	11400	11090	14300	7700	11000	11244.99	0.39	0	4257	11540	11270	11110	10840	10680	11190	10760	30	3300	500	7480	10	1	6092284	688	-10.63	4.65	12	0.27	-1063.00	2432.00	24700	20230526	-54.25	10070	20231226	12.21	18090	-37.53	20240315	10150	11.33	20240207	24700	-54.25	20230526	10070	12.21	20231226	0.96	N	189330	500	30 억		24059	N	N	0	N	00	N
38	20240424	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	330	2	3.00	174141930	15490	109.10	11110	11400	11090	14300	7700	11000	11242.22	0.39	0	4037	11540	11270	11110	10840	10680	11190	10760	30	3300	500	7480	10	1	6092284	690	-10.66	4.66	12	0.25	-1063.00	2432.00	24700	20230526	-54.13	10070	20231226	12.51	18090	-37.37	20240315	10150	11.63	20240207	24700	-54.13	20230526	10070	12.51	20231226	0.96	N	189330	500	30 억		24059	N	N	0	N	00	N
39	20240424	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	320	2	2.91	148222200	13187	92.88	11110	11400	11090	14300	7700	11000	11240.02	0.39	0	3216	11540	11270	11110	10840	10680	11190	10760	30	3300	500	7480	10	1	6092284	690	-10.65	4.65	12	0.22	-1063.00	2432.00	24700	20230526	-54.17	10070	20231226	12.41	18090	-37.42	20240315	10150	11.53	20240207	24700	-54.17	20230526	10070	12.41	20231226	0.96	N	189330	500	30 억		24059	N	N	0	N	00	N
40	20240424	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	320	2	2.91	102403620	9130	64.30	11110	11400	11090	14300	7700	11000	11216.17	0.39	0	2910	11540	11270	11110	10840	10680	11190	10760	30	3300	500	7480	10	1	6092284	690	-10.65	4.65	12	0.15	-1063.00	2432.00	24700	20230526	-54.17	10070	20231226	12.41	18090	-37.42	20240315	10150	11.53	20240207	24700	-54.17	20230526	10070	12.41	20231226	0.96	N	189330	500	30 억		24059	N	N	0	N	00	N
41	20240424	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11100	100	2	0.91	39184410	3505	24.69	11110	11400	11090	14300	7700	11000	11179.57	0.39	0	1387	11540	11270	11110	10840	10680	11190	10760	30	3300	500	7480	10	1	6092284	676	-10.44	4.56	12	0.06	-1063.00	2432.00	24700	20230526	-55.06	10070	20231226	10.23	18090	-38.64	20240315	10150	9.36	20240207	24700	-55.06	20230526	10070	10.23	20231226	0.96	N	189330	500	30 억		24059	N	N	0	N	00	N
42	20240423	160905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	80	2	0.73	151547260	13686	63.45	11380	11380	10950	14190	7650	10920	11073.16	0.44	0	-3009	11133	11026	10873	10766	10613	11080	10820	30	3270	500	7420	10	1	6092284	670	-10.35	4.52	12	0.22	-1063.00	2432.00	24700	20230526	-55.47	10070	20231226	9.24	18090	-39.19	20240315	10150	8.37	20240207	24700	-55.47	20230526	10070	9.24	20231226	1.05	N	189330	500	30 억		26882	N	N	0	N	00	N
43	20240423	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11020	100	2	0.92	144461540	13042	60.47	11380	11380	10950	14190	7650	10920	11076.64	0.44	0	-2797	11133	11026	10873	10766	10613	11080	10820	30	3270	500	7420	10	1	6092284	671	-10.37	4.53	12	0.21	-1063.00	2432.00	24700	20230526	-55.38	10070	20231226	9.43	18090	-39.08	20240315	10150	8.57	20240207	24700	-55.38	20230526	10070	9.43	20231226	1.05	N	189330	500	30 억		26882	N	N	0	N	00	N
44	20240423	140926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11050	130	2	1.19	133731110	12070	55.96	11380	11380	10950	14190	7650	10920	11079.63	0.44	0	-2763	11133	11026	10873	10766	10613	11080	10820	30	3270	500	7420	10	1	6092284	673	-10.40	4.54	12	0.20	-1063.00	2432.00	24700	20230526	-55.26	10070	20231226	9.73	18090	-38.92	20240315	10150	8.87	20240207	24700	-55.26	20230526	10070	9.73	20231226	1.05	N	189330	500	30 억		26882	N	N	0	N	00	N
45	20240423	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11020	100	2	0.92	120790520	10898	50.53	11380	11380	10950	14190	7650	10920	11083.73	0.44	0	-2691	11133	11026	10873	10766	10613	11080	10820	30	3270	500	7420	10	1	6092284	671	-10.37	4.53	12	0.18	-1063.00	2432.00	24700	20230526	-55.38	10070	20231226	9.43	18090	-39.08	20240315	10150	8.57	20240207	24700	-55.38	20230526	10070	9.43	20231226	1.05	N	189330	500	30 억		26882	N	N	0	N	00	N
46	20240423	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11030	110	2	1.01	116072220	10470	48.54	11380	11380	10950	14190	7650	10920	11086.17	0.44	0	-2530	11133	11026	10873	10766	10613	11080	10820	30	3270	500	7420	10	1	6092284	672	-10.38	4.54	12	0.17	-1063.00	2432.00	24700	20230526	-55.34	10070	20231226	9.53	18090	-39.03	20240315	10150	8.67	20240207	24700	-55.34	20230526	10070	9.53	20231226	1.05	N	189330	500	30 억		26882	N	N	0	N	00	N
47	20240423	110925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10960	40	2	0.37	107460150	9690	44.93	11380	11380	10960	14190	7650	10920	11089.80	0.44	0	-2457	11133	11026	10873	10766	10613	11080	10820	30	3270	500	7420	10	1	6092284	668	-10.31	4.51	12	0.16	-1063.00	2432.00	24700	20230526	-55.63	10070	20231226	8.84	18090	-39.41	20240315	10150	7.98	20240207	24700	-55.63	20230526	10070	8.84	20231226	1.05	N	189330	500	30 억		26882	N	N	0	N	00	N
48	20240423	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11100	180	2	1.65	66700130	5993	27.79	11380	11380	11000	14190	7650	10920	11129.67	0.44	0	-2244	11133	11026	10873	10766	10613	11080	10820	30	3270	500	7420	10	1	6092284	676	-10.44	4.56	12	0.10	-1063.00	2432.00	24700	20230526	-55.06	10070	20231226	10.23	18090	-38.64	20240315	10150	9.36	20240207	24700	-55.06	20230526	10070	10.23	20231226	1.05	N	189330	500	30 억		26882	N	N	0	N	00	N
49	20240423	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11090	170	2	1.56	24148260	2157	10.00	11380	11380	11000	14190	7650	10920	11195.30	0.44	0	-843	11133	11026	10873	10766	10613	11080	10820	30	3270	500	7420	10	1	6092284	676	-10.43	4.56	12	0.04	-1063.00	2432.00	24700	20230526	-55.10	10070	20231226	10.13	18090	-38.70	20240315	10150	9.26	20240207	24700	-55.10	20230526	10070	10.13	20231226	1.05	N	189330	500	30 억		26882	N	N	0	N	00	N
50	20240422	160921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10920	80	2	0.74	228089380	21110	41.01	10840	10980	10720	14090	7590	10840	10804.80	0.42	0	1002	11540	11190	10940	10590	10340	11065	10465	30	3250	500	7370	10	1	6092284	665	-10.27	4.49	12	0.35	-1063.00	2432.00	24700	20230526	-55.79	10070	20231226	8.44	18090	-39.64	20240315	10150	7.59	20240207	24700	-55.79	20230526	10070	8.44	20231226	1.04	N	189330	500	30 억		25880	N	N	0	N	00	N
51	20240422	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10910	70	2	0.65	212941810	19722	38.31	10840	10980	10720	14090	7590	10840	10797.17	0.42	0	996	11540	11190	10940	10590	10340	11065	10465	30	3250	500	7370	10	1	6092284	665	-10.26	4.49	12	0.32	-1063.00	2432.00	24700	20230526	-55.83	10070	20231226	8.34	18090	-39.69	20240315	10150	7.49	20240207	24700	-55.83	20230526	10070	8.34	20231226	1.04	N	189330	500	30 억		25880	N	N	0	N	00	N
52	20240422	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10740	-100	5	-0.92	160924120	14933	29.01	10840	10980	10720	14090	7590	10840	10776.41	0.42	0	350	11540	11190	10940	10590	10340	11065	10465	30	3250	500	7370	10	1	6092284	654	-10.10	4.42	12	0.25	-1063.00	2432.00	24700	20230526	-56.52	10070	20231226	6.65	18090	-40.63	20240315	10150	5.81	20240207	24700	-56.52	20230526	10070	6.65	20231226	1.04	N	189330	500	30 억		25880	N	N	0	N	00	N
53	20240422	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	-110	5	-1.01	143304540	13295	25.83	10840	10980	10720	14090	7590	10840	10778.83	0.42	0	-83	11540	11190	10940	10590	10340	11065	10465	30	3250	500	7370	10	1	6092284	654	-10.09	4.41	12	0.22	-1063.00	2432.00	24700	20230526	-56.56	10070	20231226	6.55	18090	-40.69	20240315	10150	5.71	20240207	24700	-56.56	20230526	10070	6.55	20231226	1.04	N	189330	500	30 억		25880	N	N	0	N	00	N
54	20240422	120917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	-110	5	-1.01	120535790	11174	21.71	10840	10980	10720	14090	7590	10840	10787.17	0.42	0	1214	11540	11190	10940	10590	10340	11065	10465	30	3250	500	7370	10	1	6092284	654	-10.09	4.41	12	0.18	-1063.00	2432.00	24700	20230526	-56.56	10070	20231226	6.55	18090	-40.69	20240315	10150	5.71	20240207	24700	-56.56	20230526	10070	6.55	20231226	1.04	N	189330	500	30 억		25880	N	N	0	N	00	N
55	20240422	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	-110	5	-1.01	90571790	8390	16.30	10840	10980	10720	14090	7590	10840	10795.21	0.42	0	957	11540	11190	10940	10590	10340	11065	10465	30	3250	500	7370	10	1	6092284	654	-10.09	4.41	12	0.14	-1063.00	2432.00	24700	20230526	-56.56	10070	20231226	6.55	18090	-40.69	20240315	10150	5.71	20240207	24700	-56.56	20230526	10070	6.55	20231226	1.04	N	189330	500	30 억		25880	N	N	0	N	00	N
56	20240422	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10830	-10	5	-0.09	56029330	5182	10.07	10840	10980	10720	14090	7590	10840	10812.30	0.42	0	1349	11540	11190	10940	10590	10340	11065	10465	30	3250	500	7370	10	1	6092284	660	-10.19	4.45	12	0.09	-1063.00	2432.00	24700	20230526	-56.15	10070	20231226	7.55	18090	-40.13	20240315	10150	6.70	20240207	24700	-56.15	20230526	10070	7.55	20231226	1.04	N	189330	500	30 억		25880	N	N	0	N	00	N
57	20240422	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10720	-120	5	-1.11	13893700	1288	2.50	10840	10840	10720	14090	7590	10840	10787.03	0.42	0	-91	11540	11190	10940	10590	10340	11065	10465	30	3250	500	7370	10	1	6092284	653	-10.08	4.41	12	0.02	-1063.00	2432.00	24700	20230526	-56.60	10070	20231226	6.45	18090	-40.74	20240315	10150	5.62	20240207	24700	-56.60	20230526	10070	6.45	20231226	1.04	N	189330	500	30 억		25880	N	N	0	N	00	N
58	20240419	160837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	-460	5	-4.07	557459970	51353	282.00	11290	11290	10690	14690	7910	11300	10855.47	0.57	0	-8363	11646	11472	11236	11062	10826	11560	11150	30	3390	500	7680	10	1	6092284	660	-10.20	4.46	12	0.84	-1063.00	2432.00	24700	20230526	-56.11	10070	20231226	7.65	18090	-40.08	20240315	10150	6.80	20240207	24700	-56.11	20230526	10070	7.65	20231226	1.03	N	189330	500	30 억		34831	N	N	0	N	00	N
59	20240419	150845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10760	-540	5	-4.78	535493420	49316	270.82	11290	11290	10690	14690	7910	11300	10858.41	0.57	0	-7914	11646	11472	11236	11062	10826	11560	11150	30	3390	500	7680	10	1	6092284	656	-10.12	4.42	12	0.81	-1063.00	2432.00	24700	20230526	-56.44	10070	20231226	6.85	18090	-40.52	20240315	10150	6.01	20240207	24700	-56.44	20230526	10070	6.85	20231226	1.03	N	189330	500	30 억		34831	N	N	0	N	00	N
60	20240419	140837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10810	-490	5	-4.34	458655780	42179	231.63	11290	11290	10690	14690	7910	11300	10874.03	0.57	0	-3621	11646	11472	11236	11062	10826	11560	11150	30	3390	500	7680	10	1	6092284	659	-10.17	4.44	12	0.69	-1063.00	2432.00	24700	20230526	-56.23	10070	20231226	7.35	18090	-40.24	20240315	10150	6.50	20240207	24700	-56.23	20230526	10070	7.35	20231226	1.03	N	189330	500	30 억		34831	N	N	0	N	00	N
61	20240419	130838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10820	-480	5	-4.25	436617710	40137	220.41	11290	11290	10690	14690	7910	11300	10878.18	0.57	0	-3571	11646	11472	11236	11062	10826	11560	11150	30	3390	500	7680	10	1	6092284	659	-10.18	4.45	12	0.66	-1063.00	2432.00	24700	20230526	-56.19	10070	20231226	7.45	18090	-40.19	20240315	10150	6.60	20240207	24700	-56.19	20230526	10070	7.45	20231226	1.03	N	189330	500	30 억		34831	N	N	0	N	00	N
62	20240419	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10750	-550	5	-4.87	293990000	26832	147.35	11290	11290	10720	14690	7910	11300	10956.69	0.57	0	-7885	11646	11472	11236	11062	10826	11560	11150	30	3390	500	7680	10	1	6092284	655	-10.11	4.42	12	0.44	-1063.00	2432.00	24700	20230526	-56.48	10070	20231226	6.75	18090	-40.57	20240315	10150	5.91	20240207	24700	-56.48	20230526	10070	6.75	20231226	1.03	N	189330	500	30 억		34831	N	N	0	N	00	N
63	20240419	110845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10930	-370	5	-3.27	168927240	15275	83.88	11290	11290	10910	14690	7910	11300	11059.07	0.57	0	-7681	11646	11472	11236	11062	10826	11560	11150	30	3390	500	7680	10	1	6092284	666	-10.28	4.49	12	0.25	-1063.00	2432.00	24700	20230526	-55.75	10070	20231226	8.54	18090	-39.58	20240315	10150	7.68	20240207	24700	-55.75	20230526	10070	8.54	20231226	1.03	N	189330	500	30 억		34831	N	N	0	N	00	N
64	20240419	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11150	-150	5	-1.33	49807190	4476	24.58	11290	11290	11070	14690	7910	11300	11127.61	0.57	0	-1434	11646	11472	11236	11062	10826	11560	11150	30	3390	500	7680	10	1	6092284	679	-10.49	4.58	12	0.07	-1063.00	2432.00	24700	20230526	-54.86	10070	20231226	10.72	18090	-38.36	20240315	10150	9.85	20240207	24700	-54.86	20230526	10070	10.72	20231226	1.03	N	189330	500	30 억		34831	N	N	0	N	00	N
65	20240419	090833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	-80	5	-0.71	15175760	1354	7.44	11290	11290	11120	14690	7910	11300	11208.09	0.57	0	-397	11646	11472	11236	11062	10826	11560	11150	30	3390	500	7680	10	1	6092284	684	-10.56	4.61	12	0.02	-1063.00	2432.00	24700	20230526	-54.57	10070	20231226	11.42	18090	-37.98	20240315	10150	10.54	20240207	24700	-54.57	20230526	10070	11.42	20231226	1.03	N	189330	500	30 억		34831	N	N	0	N	00	N
66	20240418	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	160	2	1.44	202766480	18124	70.26	11000	11410	11000	14480	7800	11140	11187.23	0.52	0	3445	11686	11412	11206	10932	10726	11310	10830	30	3340	500	7570	10	1	6092284	688	-10.63	4.65	12	0.30	-1063.00	2432.00	24700	20230526	-54.25	10070	20231226	12.21	18090	-37.53	20240315	10150	11.33	20240207	24700	-54.25	20230526	10070	12.21	20231226	1.00	N	189330	500	30 억		31386	N	N	0	N	00	N
67	20240418	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	120	2	1.08	185425120	16587	64.30	11000	11410	11000	14480	7800	11140	11178.94	0.52	0	3291	11686	11412	11206	10932	10726	11310	10830	30	3340	500	7570	10	1	6092284	686	-10.59	4.63	12	0.27	-1063.00	2432.00	24700	20230526	-54.41	10070	20231226	11.82	18090	-37.76	20240315	10150	10.94	20240207	24700	-54.41	20230526	10070	11.82	20231226	1.00	N	189330	500	30 억		31386	N	N	0	N	00	N
68	20240418	140839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11250	110	2	0.99	171173020	15318	59.38	11000	11410	11000	14480	7800	11140	11174.63	0.52	0	2881	11686	11412	11206	10932	10726	11310	10830	30	3340	500	7570	10	1	6092284	685	-10.58	4.63	12	0.25	-1063.00	2432.00	24700	20230526	-54.45	10070	20231226	11.72	18090	-37.81	20240315	10150	10.84	20240207	24700	-54.45	20230526	10070	11.72	20231226	1.00	N	189330	500	30 억		31386	N	N	0	N	00	N
69	20240418	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	80	2	0.72	153921400	13777	53.41	11000	11410	11000	14480	7800	11140	11172.35	0.52	0	2204	11686	11412	11206	10932	10726	11310	10830	30	3340	500	7570	10	1	6092284	684	-10.56	4.61	12	0.23	-1063.00	2432.00	24700	20230526	-54.57	10070	20231226	11.42	18090	-37.98	20240315	10150	10.54	20240207	24700	-54.57	20230526	10070	11.42	20231226	1.00	N	189330	500	30 억		31386	N	N	0	N	00	N
70	20240418	120832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11250	110	2	0.99	147021990	13163	51.03	11000	11410	11000	14480	7800	11140	11169.34	0.52	0	2386	11686	11412	11206	10932	10726	11310	10830	30	3340	500	7570	10	1	6092284	685	-10.58	4.63	12	0.22	-1063.00	2432.00	24700	20230526	-54.45	10070	20231226	11.72	18090	-37.81	20240315	10150	10.84	20240207	24700	-54.45	20230526	10070	11.72	20231226	1.00	N	189330	500	30 억		31386	N	N	0	N	00	N
71	20240418	110835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11240	100	2	0.90	110349590	9907	38.40	11000	11410	11000	14480	7800	11140	11138.55	0.52	0	2413	11686	11412	11206	10932	10726	11310	10830	30	3340	500	7570	10	1	6092284	685	-10.57	4.62	12	0.16	-1063.00	2432.00	24700	20230526	-54.49	10070	20231226	11.62	18090	-37.87	20240315	10150	10.74	20240207	24700	-54.49	20230526	10070	11.62	20231226	1.00	N	189330	500	30 억		31386	N	N	0	N	00	N
72	20240418	100835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11250	110	2	0.99	94849980	8530	33.07	11000	11410	11000	14480	7800	11140	11119.58	0.52	0	2609	11686	11412	11206	10932	10726	11310	10830	30	3340	500	7570	10	1	6092284	685	-10.58	4.63	12	0.14	-1063.00	2432.00	24700	20230526	-54.45	10070	20231226	11.72	18090	-37.81	20240315	10150	10.84	20240207	24700	-54.45	20230526	10070	11.72	20231226	1.00	N	189330	500	30 억		31386	N	N	0	N	00	N
73	20240418	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	90	2	0.81	51929380	4712	18.27	11000	11230	11000	14480	7800	11140	11020.67	0.52	0	1380	11686	11412	11206	10932	10726	11310	10830	30	3340	500	7570	10	1	6092284	684	-10.56	4.62	12	0.08	-1063.00	2432.00	24700	20230526	-54.53	10070	20231226	11.52	18090	-37.92	20240315	10150	10.64	20240207	24700	-54.53	20230526	10070	11.52	20231226	1.00	N	189330	500	30 억		31386	N	N	0	N	00	N
74	20240417	160826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11140	-60	5	-0.54	280730490	25088	78.02	11440	11480	11000	14560	7840	11200	11189.85	0.57	0	-3475	11840	11520	11320	11000	10800	11420	10900	30	3360	500	7610	10	1	6092284	679	-10.48	4.58	12	0.41	-1063.00	2432.00	24700	20230526	-54.90	10070	20231226	10.63	18090	-38.42	20240315	10150	9.75	20240207	24700	-54.90	20230526	10070	10.63	20231226	1.02	N	189330	500	30 억		34742	N	N	0	N	00	N
75	20240417	150840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11130	-70	5	-0.62	249561920	22289	69.31	11440	11480	11000	14560	7840	11200	11196.64	0.57	0	-3313	11840	11520	11320	11000	10800	11420	10900	30	3360	500	7610	10	1	6092284	678	-10.47	4.58	12	0.37	-1063.00	2432.00	24700	20230526	-54.94	10070	20231226	10.53	18090	-38.47	20240315	10150	9.66	20240207	24700	-54.94	20230526	10070	10.53	20231226	1.02	N	189330	500	30 억		34742	N	N	0	N	00	N
76	20240417	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	30	2	0.27	211650420	18900	58.77	11440	11480	11000	14560	7840	11200	11198.43	0.57	0	-1547	11840	11520	11320	11000	10800	11420	10900	30	3360	500	7610	10	1	6092284	684	-10.56	4.62	12	0.31	-1063.00	2432.00	24700	20230526	-54.53	10070	20231226	11.52	18090	-37.92	20240315	10150	10.64	20240207	24700	-54.53	20230526	10070	11.52	20231226	1.02	N	189330	500	30 억		34742	N	N	0	N	00	N
77	20240417	130835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11050	-150	5	-1.34	178659870	15940	49.57	11440	11480	11000	14560	7840	11200	11208.27	0.57	0	-1968	11840	11520	11320	11000	10800	11420	10900	30	3360	500	7610	10	1	6092284	673	-10.40	4.54	12	0.26	-1063.00	2432.00	24700	20230526	-55.26	10070	20231226	9.73	18090	-38.92	20240315	10150	8.87	20240207	24700	-55.26	20230526	10070	9.73	20231226	1.02	N	189330	500	30 억		34742	N	N	0	N	00	N
78	20240417	120838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	10	2	0.09	110163400	9762	30.36	11440	11480	11160	14560	7840	11200	11284.92	0.57	0	-851	11840	11520	11320	11000	10800	11420	10900	30	3360	500	7610	10	1	6092284	683	-10.55	4.61	12	0.16	-1063.00	2432.00	24700	20230526	-54.62	10070	20231226	11.32	18090	-38.03	20240315	10150	10.44	20240207	24700	-54.62	20230526	10070	11.32	20231226	1.02	N	189330	500	30 억		34742	N	N	0	N	00	N
79	20240417	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11270	70	2	0.62	94872150	8399	26.12	11440	11480	11160	14560	7840	11200	11295.65	0.57	0	-767	11840	11520	11320	11000	10800	11420	10900	30	3360	500	7610	10	1	6092284	687	-10.60	4.63	12	0.14	-1063.00	2432.00	24700	20230526	-54.37	10070	20231226	11.92	18090	-37.70	20240315	10150	11.03	20240207	24700	-54.37	20230526	10070	11.92	20231226	1.02	N	189330	500	30 억		34742	N	N	0	N	00	N
80	20240417	100832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	80	2	0.71	47814240	4211	13.10	11440	11480	11230	14560	7840	11200	11354.60	0.57	0	-71	11840	11520	11320	11000	10800	11420	10900	30	3360	500	7610	10	1	6092284	687	-10.61	4.64	12	0.07	-1063.00	2432.00	24700	20230526	-54.33	10070	20231226	12.02	18090	-37.65	20240315	10150	11.13	20240207	24700	-54.33	20230526	10070	12.02	20231226	1.02	N	189330	500	30 억		34742	N	N	0	N	00	N
81	20240417	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	60	2	0.54	3245910	285	0.89	11440	11440	11230	14560	7840	11200	11389.16	0.57	0	9	11840	11520	11320	11000	10800	11420	10900	30	3360	500	7610	10	1	6092284	686	-10.59	4.63	12	0.00	-1063.00	2432.00	24700	20230526	-54.41	10070	20231226	11.82	18090	-37.76	20240315	10150	10.94	20240207	24700	-54.41	20230526	10070	11.82	20231226	1.02	N	189330	500	30 억		34742	N	N	0	N	00	N
82	20240416	160834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	-450	5	-3.86	361517670	32087	65.41	11500	11640	11120	15140	8160	11650	11266.80	0.56	0	-1175	12216	11932	11616	11332	11016	11775	11175	30	3490	500	7920	10	1	6092284	682	-10.54	4.61	12	0.53	-1063.00	2432.00	24700	20230526	-54.66	10070	20231226	11.22	18090	-38.09	20240315	10150	10.34	20240207	24700	-54.66	20230526	10070	11.22	20231226	1.03	N	189330	500	30 억		34119	N	N	0	N	00	N
83	20240416	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	-450	5	-3.86	343697690	30495	62.16	11500	11640	11120	15140	8160	11650	11270.62	0.56	0	-1087	12216	11932	11616	11332	11016	11775	11175	30	3490	500	7920	10	1	6092284	682	-10.54	4.61	12	0.50	-1063.00	2432.00	24700	20230526	-54.66	10070	20231226	11.22	18090	-38.09	20240315	10150	10.34	20240207	24700	-54.66	20230526	10070	11.22	20231226	1.03	N	189330	500	30 억		34119	N	N	0	N	00	N
84	20240416	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	-430	5	-3.69	283588360	25117	51.20	11500	11640	11160	15140	8160	11650	11290.69	0.56	0	-1825	12216	11932	11616	11332	11016	11775	11175	30	3490	500	7920	10	1	6092284	684	-10.56	4.61	12	0.41	-1063.00	2432.00	24700	20230526	-54.57	10070	20231226	11.42	18090	-37.98	20240315	10150	10.54	20240207	24700	-54.57	20230526	10070	11.42	20231226	1.03	N	189330	500	30 억		34119	N	N	0	N	00	N
85	20240416	130831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-440	5	-3.78	264387480	23408	47.72	11500	11640	11160	15140	8160	11650	11294.75	0.56	0	-1150	12216	11932	11616	11332	11016	11775	11175	30	3490	500	7920	10	1	6092284	683	-10.55	4.61	12	0.38	-1063.00	2432.00	24700	20230526	-54.62	10070	20231226	11.32	18090	-38.03	20240315	10150	10.44	20240207	24700	-54.62	20230526	10070	11.32	20231226	1.03	N	189330	500	30 억		34119	N	N	0	N	00	N
86	20240416	120833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11240	-410	5	-3.52	243797680	21570	43.97	11500	11640	11160	15140	8160	11650	11302.63	0.56	0	-1369	12216	11932	11616	11332	11016	11775	11175	30	3490	500	7920	10	1	6092284	685	-10.57	4.62	12	0.35	-1063.00	2432.00	24700	20230526	-54.49	10070	20231226	11.62	18090	-37.87	20240315	10150	10.74	20240207	24700	-54.49	20230526	10070	11.62	20231226	1.03	N	189330	500	30 억		34119	N	N	0	N	00	N
87	20240416	110829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11180	-470	5	-4.03	184013060	16225	33.07	11500	11640	11170	15140	8160	11650	11341.33	0.56	0	-1869	12216	11932	11616	11332	11016	11775	11175	30	3490	500	7920	10	1	6092284	681	-10.52	4.60	12	0.27	-1063.00	2432.00	24700	20230526	-54.74	10070	20231226	11.02	18090	-38.20	20240315	10150	10.15	20240207	24700	-54.74	20230526	10070	11.02	20231226	1.03	N	189330	500	30 억		34119	N	N	0	N	00	N
88	20240416	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11410	-240	5	-2.06	65103170	5688	11.59	11500	11640	11300	15140	8160	11650	11445.70	0.56	0	179	12216	11932	11616	11332	11016	11775	11175	30	3490	500	7920	10	1	6092284	695	-10.73	4.69	12	0.09	-1063.00	2432.00	24700	20230526	-53.81	10070	20231226	13.31	18090	-36.93	20240315	10150	12.41	20240207	24700	-53.81	20230526	10070	13.31	20231226	1.03	N	189330	500	30 억		34119	N	N	0	N	00	N
89	20240416	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11470	-180	5	-1.55	32889150	2886	5.88	11500	11590	11300	15140	8160	11650	11396.10	0.56	0	-163	12216	11932	11616	11332	11016	11775	11175	30	3490	500	7920	10	1	6092284	699	-10.79	4.72	12	0.05	-1063.00	2432.00	24700	20230526	-53.56	10070	20231226	13.90	18090	-36.59	20240315	10150	13.00	20240207	24700	-53.56	20230526	10070	13.90	20231226	1.03	N	189330	500	30 억		34119	N	N	0	N	00	N
90	20240415	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	-470	5	-3.88	561346460	48955	120.16	11900	11900	11300	15750	8490	12120	11466.14	0.51	0	2842	12520	12320	12110	11910	11700	12215	11805	30	3630	500	8240	10	1	6092284	710	-10.96	4.79	12	0.80	-1063.00	2432.00	24700	20230526	-52.83	10070	20231226	15.69	18090	-35.60	20240315	10150	14.78	20240207	24700	-52.83	20230526	10070	15.69	20231226	1.03	N	189330	500	30 억		30906	N	N	0	N	00	N
91	20240415	150826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	-510	5	-4.21	537653860	46919	115.17	11900	11900	11300	15750	8490	12120	11459.19	0.51	0	4012	12520	12320	12110	11910	11700	12215	11805	30	3630	500	8240	10	1	6092284	707	-10.92	4.77	12	0.77	-1063.00	2432.00	24700	20230526	-53.00	10070	20231226	15.29	18090	-35.82	20240315	10150	14.38	20240207	24700	-53.00	20230526	10070	15.29	20231226	1.03	N	189330	500	30 억		30906	N	N	0	N	00	N
92	20240415	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11460	-660	5	-5.45	457041730	39924	98.00	11900	11900	11300	15750	8490	12120	11447.79	0.51	0	4194	12520	12320	12110	11910	11700	12215	11805	30	3630	500	8240	10	1	6092284	698	-10.78	4.71	12	0.66	-1063.00	2432.00	24700	20230526	-53.60	10070	20231226	13.80	18090	-36.65	20240315	10150	12.91	20240207	24700	-53.60	20230526	10070	13.80	20231226	1.03	N	189330	500	30 억		30906	N	N	0	N	00	N
93	20240415	130810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	-700	5	-5.78	398304970	34780	85.37	11900	11900	11300	15750	8490	12120	11452.13	0.51	0	1047	12520	12320	12110	11910	11700	12215	11805	30	3630	500	8240	10	1	6092284	696	-10.74	4.70	12	0.57	-1063.00	2432.00	24700	20230526	-53.77	10070	20231226	13.41	18090	-36.87	20240315	10150	12.51	20240207	24700	-53.77	20230526	10070	13.41	20231226	1.03	N	189330	500	30 억		30906	N	N	0	N	00	N
94	20240415	120823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	-700	5	-5.78	368016450	32124	78.85	11900	11900	11300	15750	8490	12120	11456.12	0.51	0	1670	12520	12320	12110	11910	11700	12215	11805	30	3630	500	8240	10	1	6092284	696	-10.74	4.70	12	0.53	-1063.00	2432.00	24700	20230526	-53.77	10070	20231226	13.41	18090	-36.87	20240315	10150	12.51	20240207	24700	-53.77	20230526	10070	13.41	20231226	1.03	N	189330	500	30 억		30906	N	N	0	N	00	N
95	20240415	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11430	-690	5	-5.69	343640760	29993	73.62	11900	11900	11300	15750	8490	12120	11457.37	0.51	0	2426	12520	12320	12110	11910	11700	12215	11805	30	3630	500	8240	10	1	6092284	696	-10.75	4.70	12	0.49	-1063.00	2432.00	24700	20230526	-53.72	10070	20231226	13.51	18090	-36.82	20240315	10150	12.61	20240207	24700	-53.72	20230526	10070	13.51	20231226	1.03	N	189330	500	30 억		30906	N	N	0	N	00	N
96	20240415	100818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	-560	5	-4.62	267758010	23339	57.29	11900	11900	11300	15750	8490	12120	11472.56	0.51	0	3066	12520	12320	12110	11910	11700	12215	11805	30	3630	500	8240	10	1	6092284	704	-10.87	4.75	12	0.38	-1063.00	2432.00	24700	20230526	-53.20	10070	20231226	14.80	18090	-36.10	20240315	10150	13.89	20240207	24700	-53.20	20230526	10070	14.80	20231226	1.03	N	189330	500	30 억		30906	N	N	0	N	00	N
97	20240415	090825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	-730	5	-6.02	108628820	9399	23.07	11900	11900	11300	15750	8490	12120	11557.49	0.51	0	457	12520	12320	12110	11910	11700	12215	11805	30	3630	500	8240	10	1	6092284	694	-10.71	4.68	12	0.15	-1063.00	2432.00	24700	20230526	-53.89	10070	20231226	13.11	18090	-37.04	20240315	10150	12.22	20240207	24700	-53.89	20230526	10070	13.11	20231226	1.03	N	189330	500	30 억		30906	N	N	0	N	00	N
98	20240412	160818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12120	-10	5	-0.08	489517840	40675	141.02	12220	12310	11900	15760	8500	12130	12034.86	0.66	0	-8982	12410	12270	12010	11870	11610	12340	11940	30	3630	500	8240	10	1	6092284	738	-11.40	4.98	12	0.67	-1063.00	2432.00	24700	20230526	-50.93	10070	20231226	20.36	18090	-33.00	20240315	10150	19.41	20240207	24700	-50.93	20230526	10070	20.36	20231226	1.03	N	189330	500	30 억		40039	N	N	0	N	00	N
99	20240412	150821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12010	-120	5	-0.99	303876640	25146	87.18	12220	12310	11900	15760	8500	12130	12084.49	0.66	0	-5483	12410	12270	12010	11870	11610	12340	11940	30	3630	500	8240	10	1	6092284	732	-11.30	4.94	12	0.41	-1063.00	2432.00	24700	20230526	-51.38	10070	20231226	19.27	18090	-33.61	20240315	10150	18.33	20240207	24700	-51.38	20230526	10070	19.27	20231226	1.03	N	189330	500	30 억		40039	N	N	0	N	00	N
100	20240412	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	-100	5	-0.82	276143540	22841	79.19	12220	12310	11900	15760	8500	12130	12089.82	0.66	0	-4635	12410	12270	12010	11870	11610	12340	11940	30	3630	500	8240	10	1	6092284	733	-11.32	4.95	12	0.37	-1063.00	2432.00	24700	20230526	-51.30	10070	20231226	19.46	18090	-33.50	20240315	10150	18.52	20240207	24700	-51.30	20230526	10070	19.46	20231226	1.03	N	189330	500	30 억		40039	N	N	0	N	00	N
101	20240412	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12010	-120	5	-0.99	232380700	19199	66.56	12220	12310	11900	15760	8500	12130	12103.79	0.66	0	-4517	12410	12270	12010	11870	11610	12340	11940	30	3630	500	8240	10	1	6092284	732	-11.30	4.94	12	0.32	-1063.00	2432.00	24700	20230526	-51.38	10070	20231226	19.27	18090	-33.61	20240315	10150	18.33	20240207	24700	-51.38	20230526	10070	19.27	20231226	1.03	N	189330	500	30 억		40039	N	N	0	N	00	N
102	20240412	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12010	-120	5	-0.99	199370690	16452	57.04	12220	12310	11900	15760	8500	12130	12118.33	0.66	0	-3231	12410	12270	12010	11870	11610	12340	11940	30	3630	500	8240	10	1	6092284	732	-11.30	4.94	12	0.27	-1063.00	2432.00	24700	20230526	-51.38	10070	20231226	19.27	18090	-33.61	20240315	10150	18.33	20240207	24700	-51.38	20230526	10070	19.27	20231226	1.03	N	189330	500	30 억		40039	N	N	0	N	00	N
103	20240412	110812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	20	2	0.16	171800960	14167	49.12	12220	12310	11900	15760	8500	12130	12126.84	0.66	0	-2495	12410	12270	12010	11870	11610	12340	11940	30	3630	500	8240	10	1	6092284	740	-11.43	5.00	12	0.23	-1063.00	2432.00	24700	20230526	-50.81	10070	20231226	20.66	18090	-32.84	20240315	10150	19.70	20240207	24700	-50.81	20230526	10070	20.66	20231226	1.03	N	189330	500	30 억		40039	N	N	0	N	00	N
104	20240412	100814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	-100	5	-0.82	131137130	10810	37.48	12220	12310	11900	15760	8500	12130	12131.09	0.66	0	-3289	12410	12270	12010	11870	11610	12340	11940	30	3630	500	8240	10	1	6092284	733	-11.32	4.95	12	0.18	-1063.00	2432.00	24700	20230526	-51.30	10070	20231226	19.46	18090	-33.50	20240315	10150	18.52	20240207	24700	-51.30	20230526	10070	19.46	20231226	1.03	N	189330	500	30 억		40039	N	N	0	N	00	N
105	20240412	090814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	120	2	0.99	43706100	3570	12.38	12220	12310	12210	15760	8500	12130	12242.61	0.66	0	-1462	12410	12270	12010	11870	11610	12340	11940	30	3630	500	8240	10	1	6092284	746	-11.52	5.04	12	0.06	-1063.00	2432.00	24700	20230526	-50.40	10070	20231226	21.65	18090	-32.28	20240315	10150	20.69	20240207	24700	-50.40	20230526	10070	21.65	20231226	1.03	N	189330	500	30 억		40039	N	N	0	N	00	N
106	20240411	160808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	-80	5	-0.66	340018610	28618	130.75	12010	12150	11750	15870	8550	12210	11880.53	0.54	0	7218	12496	12352	12086	11942	11676	12220	11810	30	3660	500	8300	10	1	6092284	739	-11.41	4.99	12	0.47	-1063.00	2432.00	24700	20230526	-50.89	10070	20231226	20.46	18090	-32.95	20240315	10150	19.51	20240207	24700	-50.89	20230526	10070	20.46	20231226	1.16	N	189330	500	30 억		33022	N	N	0	N	00	N
107	20240411	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-210	5	-1.72	315819630	26612	121.59	12010	12150	11750	15870	8550	12210	11867.55	0.54	0	7782	12496	12352	12086	11942	11676	12220	11810	30	3660	500	8300	10	1	6092284	731	-11.29	4.93	12	0.44	-1063.00	2432.00	24700	20230526	-51.42	10070	20231226	19.17	18090	-33.67	20240315	10150	18.23	20240207	24700	-51.42	20230526	10070	19.17	20231226	1.16	N	189330	500	30 억		33022	N	N	0	N	00	N
108	20240411	140811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11820	-390	5	-3.19	173864720	14638	66.88	12010	12150	11750	15870	8550	12210	11877.61	0.54	0	-1741	12496	12352	12086	11942	11676	12220	11810	30	3660	500	8300	10	1	6092284	720	-11.12	4.86	12	0.24	-1063.00	2432.00	24700	20230526	-52.15	10070	20231226	17.38	18090	-34.66	20240315	10150	16.45	20240207	24700	-52.15	20230526	10070	17.38	20231226	1.16	N	189330	500	30 억		33022	N	N	0	N	00	N
109	20240411	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11840	-370	5	-3.03	157399810	13245	60.52	12010	12150	11750	15870	8550	12210	11883.69	0.54	0	-930	12496	12352	12086	11942	11676	12220	11810	30	3660	500	8300	10	1	6092284	721	-11.14	4.87	12	0.22	-1063.00	2432.00	24700	20230526	-52.06	10070	20231226	17.58	18090	-34.55	20240315	10150	16.65	20240207	24700	-52.06	20230526	10070	17.58	20231226	1.16	N	189330	500	30 억		33022	N	N	0	N	00	N
110	20240411	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	-320	5	-2.62	148037200	12455	56.91	12010	12150	11750	15870	8550	12210	11885.74	0.54	0	-920	12496	12352	12086	11942	11676	12220	11810	30	3660	500	8300	10	1	6092284	724	-11.19	4.89	12	0.20	-1063.00	2432.00	24700	20230526	-51.86	10070	20231226	18.07	18090	-34.27	20240315	10150	17.14	20240207	24700	-51.86	20230526	10070	18.07	20231226	1.16	N	189330	500	30 억		33022	N	N	0	N	00	N
111	20240411	110806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-210	5	-1.72	132763810	11173	51.05	12010	12150	11750	15870	8550	12210	11882.53	0.54	0	-951	12496	12352	12086	11942	11676	12220	11810	30	3660	500	8300	10	1	6092284	731	-11.29	4.93	12	0.18	-1063.00	2432.00	24700	20230526	-51.42	10070	20231226	19.17	18090	-33.67	20240315	10150	18.23	20240207	24700	-51.42	20230526	10070	19.17	20231226	1.16	N	189330	500	30 억		33022	N	N	0	N	00	N
112	20240411	100813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11780	-430	5	-3.52	93720720	7909	36.14	12010	12030	11750	15870	8550	12210	11849.84	0.54	0	-348	12496	12352	12086	11942	11676	12220	11810	30	3660	500	8300	10	1	6092284	718	-11.08	4.84	12	0.13	-1063.00	2432.00	24700	20230526	-52.31	10070	20231226	16.98	18090	-34.88	20240315	10150	16.06	20240207	24700	-52.31	20230526	10070	16.98	20231226	1.16	N	189330	500	30 억		33022	N	N	0	N	00	N
113	20240411	090810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	-320	5	-2.62	31768160	2655	12.13	12010	12030	11890	15870	8550	12210	11965.32	0.54	0	-2000	12496	12352	12086	11942	11676	12220	11810	30	3660	500	8300	10	1	6092284	724	-11.19	4.89	12	0.04	-1063.00	2432.00	24700	20230526	-51.86	10070	20231226	18.07	18090	-34.27	20240315	10150	17.14	20240207	24700	-51.86	20230526	10070	18.07	20231226	1.16	N	189330	500	30 억		33022	N	N	0	N	00	N
114	20240409	160756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	300	2	2.52	261177330	21734	38.77	12230	12230	11820	15480	8340	11910	12013.26	0.53	0	1015	12623	12266	11983	11626	11343	12125	11485	30	3570	500	8090	10	1	6092284	744	-11.49	5.02	12	0.36	-1063.00	2432.00	24700	20230526	-50.57	10070	20231226	21.25	18090	-32.50	20240315	10150	20.30	20240207	24700	-50.57	20230526	10070	21.25	20231226	1.13	N	189330	500	30 억		32001	N	N	0	N	00	N
115	20240409	150803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12010	100	2	0.84	234984380	19583	34.94	12230	12230	11820	15480	8340	11910	11999.41	0.53	0	1948	12623	12266	11983	11626	11343	12125	11485	30	3570	500	8090	10	1	6092284	732	-11.30	4.94	12	0.32	-1063.00	2432.00	24700	20230526	-51.38	10070	20231226	19.27	18090	-33.61	20240315	10150	18.33	20240207	24700	-51.38	20230526	10070	19.27	20231226	1.13	N	189330	500	30 억		32001	N	N	0	N	00	N
116	20240409	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	190	2	1.60	162741560	13590	24.24	12230	12230	11820	15480	8340	11910	11975.10	0.53	0	2547	12623	12266	11983	11626	11343	12125	11485	30	3570	500	8090	10	1	6092284	737	-11.38	4.98	12	0.22	-1063.00	2432.00	24700	20230526	-51.01	10070	20231226	20.16	18090	-33.11	20240315	10150	19.21	20240207	24700	-51.01	20230526	10070	20.16	20231226	1.13	N	189330	500	30 억		32001	N	N	0	N	00	N
117	20240409	130800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	170	2	1.43	133992550	11200	19.98	12230	12230	11820	15480	8340	11910	11963.62	0.53	0	1763	12623	12266	11983	11626	11343	12125	11485	30	3570	500	8090	10	1	6092284	736	-11.36	4.97	12	0.18	-1063.00	2432.00	24700	20230526	-51.09	10070	20231226	19.96	18090	-33.22	20240315	10150	19.01	20240207	24700	-51.09	20230526	10070	19.96	20231226	1.13	N	189330	500	30 억		32001	N	N	0	N	00	N
118	20240409	120802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11920	10	2	0.08	107828120	9016	16.08	12230	12230	11820	15480	8340	11910	11959.64	0.53	0	563	12623	12266	11983	11626	11343	12125	11485	30	3570	500	8090	10	1	6092284	726	-11.21	4.90	12	0.15	-1063.00	2432.00	24700	20230526	-51.74	10070	20231226	18.37	18090	-34.11	20240315	10150	17.44	20240207	24700	-51.74	20230526	10070	18.37	20231226	1.13	N	189330	500	30 억		32001	N	N	0	N	00	N
119	20240409	110801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	-10	5	-0.08	87006190	7261	12.95	12230	12230	11900	15480	8340	11910	11982.67	0.53	0	297	12623	12266	11983	11626	11343	12125	11485	30	3570	500	8090	10	1	6092284	725	-11.19	4.89	12	0.12	-1063.00	2432.00	24700	20230526	-51.82	10070	20231226	18.17	18090	-34.22	20240315	10150	17.24	20240207	24700	-51.82	20230526	10070	18.17	20231226	1.13	N	189330	500	30 억		32001	N	N	0	N	00	N
120	20240409	100755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	80	2	0.67	52867280	4400	7.85	12230	12230	11920	15480	8340	11910	12015.29	0.53	0	522	12623	12266	11983	11626	11343	12125	11485	30	3570	500	8090	10	1	6092284	730	-11.28	4.93	12	0.07	-1063.00	2432.00	24700	20230526	-51.46	10070	20231226	19.07	18090	-33.72	20240315	10150	18.13	20240207	24700	-51.46	20230526	10070	19.07	20231226	1.13	N	189330	500	30 억		32001	N	N	0	N	00	N
121	20240409	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	240	2	2.02	8415410	697	1.24	12230	12230	11960	15480	8340	11910	12073.76	0.53	0	198	12623	12266	11983	11626	11343	12125	11485	30	3570	500	8090	10	1	6092284	740	-11.43	5.00	12	0.01	-1063.00	2432.00	24700	20230526	-50.81	10070	20231226	20.66	18090	-32.84	20240315	10150	19.70	20240207	24700	-50.81	20230526	10070	20.66	20231226	1.13	N	189330	500	30 억		32001	N	N	0	N	00	N
122	20240408	160755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11910	-420	5	-3.41	665915280	55908	152.39	12330	12340	11700	16020	8640	12330	11910.46	0.40	0	7929	12976	12652	12416	12092	11856	12535	11975	30	3690	500	8380	10	1	6092284	726	-11.20	4.90	12	0.92	-1063.00	2432.00	24700	20230526	-51.78	10070	20231226	18.27	18090	-34.16	20240315	10150	17.34	20240207	24700	-51.78	20230526	10070	18.27	20231226	1.10	N	189330	500	30 억		24096	N	N	0	N	00	N
123	20240408	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11920	-410	5	-3.33	640011210	53734	146.46	12330	12340	11700	16020	8640	12330	11910.26	0.40	0	7846	12976	12652	12416	12092	11856	12535	11975	30	3690	500	8380	10	1	6092284	726	-11.21	4.90	12	0.88	-1063.00	2432.00	24700	20230526	-51.74	10070	20231226	18.37	18090	-34.11	20240315	10150	17.44	20240207	24700	-51.74	20230526	10070	18.37	20231226	1.10	N	189330	500	30 억		24096	N	N	0	N	00	N
124	20240408	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11910	-420	5	-3.41	600942760	50447	137.50	12330	12340	11700	16020	8640	12330	11911.86	0.40	0	6898	12976	12652	12416	12092	11856	12535	11975	30	3690	500	8380	10	1	6092284	726	-11.20	4.90	12	0.83	-1063.00	2432.00	24700	20230526	-51.78	10070	20231226	18.27	18090	-34.16	20240315	10150	17.34	20240207	24700	-51.78	20230526	10070	18.27	20231226	1.10	N	189330	500	30 억		24096	N	N	0	N	00	N
125	20240408	130757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-330	5	-2.68	565922650	47517	129.52	12330	12340	11700	16020	8640	12330	11909.37	0.40	0	7720	12976	12652	12416	12092	11856	12535	11975	30	3690	500	8380	10	1	6092284	731	-11.29	4.93	12	0.78	-1063.00	2432.00	24700	20230526	-51.42	10070	20231226	19.17	18090	-33.67	20240315	10150	18.23	20240207	24700	-51.42	20230526	10070	19.17	20231226	1.10	N	189330	500	30 억		24096	N	N	0	N	00	N
126	20240408	120802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	-520	5	-4.22	484732930	40724	111.00	12330	12340	11700	16020	8640	12330	11902.25	0.40	0	7717	12976	12652	12416	12092	11856	12535	11975	30	3690	500	8380	10	1	6092284	719	-11.11	4.86	12	0.67	-1063.00	2432.00	24700	20230526	-52.19	10070	20231226	17.28	18090	-34.72	20240315	10150	16.35	20240207	24700	-52.19	20230526	10070	17.28	20231226	1.10	N	189330	500	30 억		24096	N	N	0	N	00	N
127	20240408	110803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	-540	5	-4.38	371655500	31101	84.77	12330	12340	11780	16020	8640	12330	11949.22	0.40	0	5376	12976	12652	12416	12092	11856	12535	11975	30	3690	500	8380	10	1	6092284	718	-11.09	4.85	12	0.51	-1063.00	2432.00	24700	20230526	-52.27	10070	20231226	17.08	18090	-34.83	20240315	10150	16.16	20240207	24700	-52.27	20230526	10070	17.08	20231226	1.10	N	189330	500	30 억		24096	N	N	0	N	00	N
128	20240408	100753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	-380	5	-3.08	175852830	14594	39.78	12330	12340	11920	16020	8640	12330	12048.51	0.40	0	1124	12976	12652	12416	12092	11856	12535	11975	30	3690	500	8380	10	1	6092284	728	-11.24	4.91	12	0.24	-1063.00	2432.00	24700	20230526	-51.62	10070	20231226	18.67	18090	-33.94	20240315	10150	17.73	20240207	24700	-51.62	20230526	10070	18.67	20231226	1.10	N	189330	500	30 억		24096	N	N	0	N	00	N
129	20240408	090802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	-220	5	-1.78	39071250	3201	8.72	12330	12340	12110	16020	8640	12330	12203.58	0.40	0	-124	12976	12652	12416	12092	11856	12535	11975	30	3690	500	8380	10	1	6092284	738	-11.39	4.98	12	0.05	-1063.00	2432.00	24700	20230526	-50.97	10070	20231226	20.26	18090	-33.06	20240315	10150	19.31	20240207	24700	-50.97	20230526	10070	20.26	20231226	1.10	N	189330	500	30 억		24096	N	N	0	N	00	N
130	20240405	160800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	-340	5	-2.68	450994120	36647	108.04	12400	12740	12180	16470	8870	12670	12306.44	0.41	0	-954	12916	12792	12576	12452	12236	12855	12515	30	3800	500	8610	10	1	6092284	751	-11.60	5.07	12	0.60	-1063.00	2432.00	24700	20230526	-50.08	10070	20231226	22.44	18090	-31.84	20240315	10150	21.48	20240207	24700	-50.08	20230526	10070	22.44	20231226	1.03	N	189330	500	30 억		25174	N	N	0	N	00	N
131	20240405	150755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	-420	5	-3.31	429925590	34935	102.99	12400	12740	12180	16470	8870	12670	12306.44	0.41	0	-818	12916	12792	12576	12452	12236	12855	12515	30	3800	500	8610	10	1	6092284	746	-11.52	5.04	12	0.57	-1063.00	2432.00	24700	20230526	-50.40	10070	20231226	21.65	18090	-32.28	20240315	10150	20.69	20240207	24700	-50.40	20230526	10070	21.65	20231226	1.03	N	189330	500	30 억		25174	N	N	0	N	00	N
132	20240405	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	-430	5	-3.39	400509000	32532	95.91	12400	12740	12180	16470	8870	12670	12311.23	0.41	0	-1332	12916	12792	12576	12452	12236	12855	12515	30	3800	500	8610	10	1	6092284	746	-11.51	5.03	12	0.53	-1063.00	2432.00	24700	20230526	-50.45	10070	20231226	21.55	18090	-32.34	20240315	10150	20.59	20240207	24700	-50.45	20230526	10070	21.55	20231226	1.03	N	189330	500	30 억		25174	N	N	0	N	00	N
133	20240405	130753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	-420	5	-3.31	365828470	29698	87.55	12400	12740	12180	16470	8870	12670	12318.29	0.41	0	-1386	12916	12792	12576	12452	12236	12855	12515	30	3800	500	8610	10	1	6092284	746	-11.52	5.04	12	0.49	-1063.00	2432.00	24700	20230526	-50.40	10070	20231226	21.65	18090	-32.28	20240315	10150	20.69	20240207	24700	-50.40	20230526	10070	21.65	20231226	1.03	N	189330	500	30 억		25174	N	N	0	N	00	N
134	20240405	120754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	-370	5	-2.92	333135130	27037	79.71	12400	12740	12180	16470	8870	12670	12321.45	0.41	0	-1021	12916	12792	12576	12452	12236	12855	12515	30	3800	500	8610	10	1	6092284	749	-11.57	5.06	12	0.44	-1063.00	2432.00	24700	20230526	-50.20	10070	20231226	22.14	18090	-32.01	20240315	10150	21.18	20240207	24700	-50.20	20230526	10070	22.14	20231226	1.03	N	189330	500	30 억		25174	N	N	0	N	00	N
135	20240405	110800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	-480	5	-3.79	263071520	21314	62.83	12400	12740	12180	16470	8870	12670	12342.66	0.41	0	-1814	12916	12792	12576	12452	12236	12855	12515	30	3800	500	8610	10	1	6092284	743	-11.47	5.01	12	0.35	-1063.00	2432.00	24700	20230526	-50.65	10070	20231226	21.05	18090	-32.61	20240315	10150	20.10	20240207	24700	-50.65	20230526	10070	21.05	20231226	1.03	N	189330	500	30 억		25174	N	N	0	N	00	N
136	20240405	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	-280	5	-2.21	163702920	13203	38.92	12400	12740	12320	16470	8870	12670	12398.92	0.41	0	-927	12916	12792	12576	12452	12236	12855	12515	30	3800	500	8610	10	1	6092284	755	-11.66	5.09	12	0.22	-1063.00	2432.00	24700	20230526	-49.84	10070	20231226	23.04	18090	-31.51	20240315	10150	22.07	20240207	24700	-49.84	20230526	10070	23.04	20231226	1.03	N	189330	500	30 억		25174	N	N	0	N	00	N
137	20240405	090746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	-280	5	-2.21	63430300	5122	15.10	12400	12420	12340	16470	8870	12670	12383.89	0.41	0	139	12916	12792	12576	12452	12236	12855	12515	30	3800	500	8610	10	1	6092284	755	-11.66	5.09	12	0.08	-1063.00	2432.00	24700	20230526	-49.84	10070	20231226	23.04	18090	-31.51	20240315	10150	22.07	20240207	24700	-49.84	20230526	10070	23.04	20231226	1.03	N	189330	500	30 억		25174	N	N	0	N	00	N
138	20240404	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12670	140	2	1.12	420420280	33577	75.92	12460	12700	12360	16280	8780	12530	12521.03	0.41	0	-90	12996	12762	12566	12332	12136	12665	12235	30	3750	500	8520	10	1	6092284	772	-11.92	5.21	12	0.55	-1063.00	2432.00	24700	20230526	-48.70	10070	20231226	25.82	18090	-29.96	20240315	10150	24.83	20240207	24700	-48.70	20230526	10070	25.82	20231226	1.04	N	189330	500	30 억		25075	N	N	0	N	00	N
139	20240404	150741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	0	3	0.00	394810170	31551	71.34	12460	12700	12360	16280	8780	12530	12513.40	0.41	0	305	12996	12762	12566	12332	12136	12665	12235	30	3750	500	8520	10	1	6092284	763	-11.79	5.15	12	0.52	-1063.00	2432.00	24700	20230526	-49.27	10070	20231226	24.43	18090	-30.74	20240315	10150	23.45	20240207	24700	-49.27	20230526	10070	24.43	20231226	1.04	N	189330	500	30 억		25075	N	N	0	N	00	N
140	20240404	140746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12520	-10	5	-0.08	349069990	27899	63.08	12460	12700	12360	16280	8780	12530	12511.92	0.41	0	1429	12996	12762	12566	12332	12136	12665	12235	30	3750	500	8520	10	1	6092284	763	-11.78	5.15	12	0.46	-1063.00	2432.00	24700	20230526	-49.31	10070	20231226	24.33	18090	-30.79	20240315	10150	23.35	20240207	24700	-49.31	20230526	10070	24.33	20231226	1.04	N	189330	500	30 억		25075	N	N	0	N	00	N
141	20240404	130736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12520	-10	5	-0.08	316711250	25312	57.23	12460	12700	12360	16280	8780	12530	12512.30	0.41	0	1211	12996	12762	12566	12332	12136	12665	12235	30	3750	500	8520	10	1	6092284	763	-11.78	5.15	12	0.42	-1063.00	2432.00	24700	20230526	-49.31	10070	20231226	24.33	18090	-30.79	20240315	10150	23.35	20240207	24700	-49.31	20230526	10070	24.33	20231226	1.04	N	189330	500	30 억		25075	N	N	0	N	00	N
142	20240404	120743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	10	2	0.08	268335230	21457	48.51	12460	12700	12360	16280	8780	12530	12505.72	0.41	0	1568	12996	12762	12566	12332	12136	12665	12235	30	3750	500	8520	10	1	6092284	764	-11.80	5.16	12	0.35	-1063.00	2432.00	24700	20230526	-49.23	10070	20231226	24.53	18090	-30.68	20240315	10150	23.55	20240207	24700	-49.23	20230526	10070	24.53	20231226	1.04	N	189330	500	30 억		25075	N	N	0	N	00	N
143	20240404	110744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12680	150	2	1.20	230466550	18448	41.71	12460	12700	12360	16280	8780	12530	12492.77	0.41	0	1733	12996	12762	12566	12332	12136	12665	12235	30	3750	500	8520	10	1	6092284	773	-11.93	5.21	12	0.30	-1063.00	2432.00	24700	20230526	-48.66	10070	20231226	25.92	18090	-29.91	20240315	10150	24.93	20240207	24700	-48.66	20230526	10070	25.92	20231226	1.04	N	189330	500	30 억		25075	N	N	0	N	00	N
144	20240404	100743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12510	-20	5	-0.16	155231670	12474	28.20	12460	12550	12360	16280	8780	12530	12444.42	0.41	0	3510	12996	12762	12566	12332	12136	12665	12235	30	3750	500	8520	10	1	6092284	762	-11.77	5.14	12	0.20	-1063.00	2432.00	24700	20230526	-49.35	10070	20231226	24.23	18090	-30.85	20240315	10150	23.25	20240207	24700	-49.35	20230526	10070	24.23	20231226	1.04	N	189330	500	30 억		25075	N	N	0	N	00	N
145	20240404	090743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12520	-10	5	-0.08	61302070	4919	11.12	12460	12550	12400	16280	8780	12530	12462.30	0.41	0	2448	12996	12762	12566	12332	12136	12665	12235	30	3750	500	8520	10	1	6092284	763	-11.78	5.15	12	0.08	-1063.00	2432.00	24700	20230526	-49.31	10070	20231226	24.33	18090	-30.79	20240315	10150	23.35	20240207	24700	-49.31	20230526	10070	24.33	20231226	1.04	N	189330	500	30 억		25075	N	N	0	N	00	N
146	20240403	160742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	-270	5	-2.11	546178110	43850	80.14	12800	12800	12370	16640	8960	12800	12455.60	0.36	0	3050	13200	13000	12780	12580	12360	13100	12680	30	3840	500	8700	10	1	6092284	763	-11.79	5.15	12	0.72	-1063.00	2432.00	24700	20230526	-49.27	10070	20231226	24.43	18090	-30.74	20240315	10150	23.45	20240207	24700	-49.27	20230526	10070	24.43	20231226	1.03	N	189330	500	30 억		22025	N	N	0	N	00	N
147	20240403	150742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	-390	5	-3.05	521658430	41884	76.55	12800	12800	12370	16640	8960	12800	12454.84	0.36	0	2875	13200	13000	12780	12580	12360	13100	12680	30	3840	500	8700	10	1	6092284	756	-11.67	5.10	12	0.69	-1063.00	2432.00	24700	20230526	-49.76	10070	20231226	23.24	18090	-31.40	20240315	10150	22.27	20240207	24700	-49.76	20230526	10070	23.24	20231226	1.03	N	189330	500	30 억		22025	N	N	0	N	00	N
148	20240403	140735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	-380	5	-2.97	433461040	34791	63.58	12800	12800	12370	16640	8960	12800	12459.00	0.36	0	1441	13200	13000	12780	12580	12360	13100	12680	30	3840	500	8700	10	1	6092284	757	-11.68	5.11	12	0.57	-1063.00	2432.00	24700	20230526	-49.72	10070	20231226	23.34	18090	-31.34	20240315	10150	22.36	20240207	24700	-49.72	20230526	10070	23.34	20231226	1.03	N	189330	500	30 억		22025	N	N	0	N	00	N
149	20240403	130735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	-380	5	-2.97	417303130	33490	61.20	12800	12800	12370	16640	8960	12800	12460.53	0.36	0	1231	13200	13000	12780	12580	12360	13100	12680	30	3840	500	8700	10	1	6092284	757	-11.68	5.11	12	0.55	-1063.00	2432.00	24700	20230526	-49.72	10070	20231226	23.34	18090	-31.34	20240315	10150	22.36	20240207	24700	-49.72	20230526	10070	23.34	20231226	1.03	N	189330	500	30 억		22025	N	N	0	N	00	N
150	20240403	120734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	-380	5	-2.97	382141760	30662	56.04	12800	12800	12370	16640	8960	12800	12463.04	0.36	0	1313	13200	13000	12780	12580	12360	13100	12680	30	3840	500	8700	10	1	6092284	757	-11.68	5.11	12	0.50	-1063.00	2432.00	24700	20230526	-49.72	10070	20231226	23.34	18090	-31.34	20240315	10150	22.36	20240207	24700	-49.72	20230526	10070	23.34	20231226	1.03	N	189330	500	30 억		22025	N	N	0	N	00	N
151	20240403	110738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	-420	5	-3.28	363334640	29145	53.26	12800	12800	12370	16640	8960	12800	12466.45	0.36	0	1346	13200	13000	12780	12580	12360	13100	12680	30	3840	500	8700	10	1	6092284	754	-11.65	5.09	12	0.48	-1063.00	2432.00	24700	20230526	-49.88	10070	20231226	22.94	18090	-31.56	20240315	10150	21.97	20240207	24700	-49.88	20230526	10070	22.94	20231226	1.03	N	189330	500	30 억		22025	N	N	0	N	00	N
152	20240403	100736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	-380	5	-2.97	268087320	21463	39.22	12800	12800	12370	16640	8960	12800	12490.67	0.36	0	689	13200	13000	12780	12580	12360	13100	12680	30	3840	500	8700	10	1	6092284	757	-11.68	5.11	12	0.35	-1063.00	2432.00	24700	20230526	-49.72	10070	20231226	23.34	18090	-31.34	20240315	10150	22.36	20240207	24700	-49.72	20230526	10070	23.34	20231226	1.03	N	189330	500	30 억		22025	N	N	0	N	00	N
153	20240403	090738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	-270	5	-2.11	51629260	4083	7.46	12800	12800	12520	16640	8960	12800	12644.93	0.36	0	-1589	13200	13000	12780	12580	12360	13100	12680	30	3840	500	8700	10	1	6092284	763	-11.79	5.15	12	0.07	-1063.00	2432.00	24700	20230526	-49.27	10070	20231226	24.43	18090	-30.74	20240315	10150	23.45	20240207	24700	-49.27	20230526	10070	24.43	20231226	1.03	N	189330	500	30 억		22025	N	N	0	N	00	N
154	20240402	160726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	10	2	0.08	680220300	53260	41.36	12720	12980	12560	16620	8960	12790	12771.67	0.35	0	1230	13783	13286	13003	12506	12223	13145	12365	30	3830	500	8690	10	1	6092284	780	-12.04	5.26	12	0.87	-1063.00	2432.00	24700	20230526	-48.18	10070	20231226	27.11	18090	-29.24	20240315	10150	26.11	20240207	24700	-48.18	20230526	10070	27.11	20231226	0.97	N	189330	500	30 억		21170	N	N	0	N	00	N
155	20240402	150732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	-160	5	-1.25	617845480	48366	37.56	12720	12980	12560	16620	8960	12790	12774.38	0.35	0	1020	13783	13286	13003	12506	12223	13145	12365	30	3830	500	8690	10	1	6092284	769	-11.88	5.19	12	0.79	-1063.00	2432.00	24700	20230526	-48.87	10070	20231226	25.42	18090	-30.18	20240315	10150	24.43	20240207	24700	-48.87	20230526	10070	25.42	20231226	0.97	N	189330	500	30 억		21170	N	N	0	N	00	N
156	20240402	140737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	0	3	0.00	503574350	39359	30.57	12720	12980	12560	16620	8960	12790	12794.39	0.35	0	1001	13783	13286	13003	12506	12223	13145	12365	30	3830	500	8690	10	1	6092284	779	-12.03	5.26	12	0.65	-1063.00	2432.00	24700	20230526	-48.22	10070	20231226	27.01	18090	-29.30	20240315	10150	26.01	20240207	24700	-48.22	20230526	10070	27.01	20231226	0.97	N	189330	500	30 억		21170	N	N	0	N	00	N
157	20240402	130725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12840	50	2	0.39	469511500	36700	28.50	12720	12980	12560	16620	8960	12790	12793.23	0.35	0	1549	13783	13286	13003	12506	12223	13145	12365	30	3830	500	8690	10	1	6092284	782	-12.08	5.28	12	0.60	-1063.00	2432.00	24700	20230526	-48.02	10070	20231226	27.51	18090	-29.02	20240315	10150	26.50	20240207	24700	-48.02	20230526	10070	27.51	20231226	0.97	N	189330	500	30 억		21170	N	N	0	N	00	N
158	20240402	120721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	110	2	0.86	392082800	30662	23.81	12720	12980	12560	16620	8960	12790	12787.25	0.35	0	3498	13783	13286	13003	12506	12223	13145	12365	30	3830	500	8690	10	1	6092284	786	-12.14	5.30	12	0.50	-1063.00	2432.00	24700	20230526	-47.77	10070	20231226	28.10	18090	-28.69	20240315	10150	27.09	20240207	24700	-47.77	20230526	10070	28.10	20231226	0.97	N	189330	500	30 억		21170	N	N	0	N	00	N
159	20240402	110726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12960	170	2	1.33	341263160	26721	20.75	12720	12980	12560	16620	8960	12790	12771.35	0.35	0	4642	13783	13286	13003	12506	12223	13145	12365	30	3830	500	8690	10	1	6092284	790	-12.19	5.33	12	0.44	-1063.00	2432.00	24700	20230526	-47.53	10070	20231226	28.70	18090	-28.36	20240315	10150	27.68	20240207	24700	-47.53	20230526	10070	28.70	20231226	0.97	N	189330	500	30 억		21170	N	N	0	N	00	N
160	20240402	100727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	60	2	0.47	213492170	16796	13.04	12720	12900	12560	16620	8960	12790	12710.89	0.35	0	1574	13783	13286	13003	12506	12223	13145	12365	30	3830	500	8690	10	1	6092284	783	-12.09	5.28	12	0.28	-1063.00	2432.00	24700	20230526	-47.98	10070	20231226	27.61	18090	-28.97	20240315	10150	26.60	20240207	24700	-47.98	20230526	10070	27.61	20231226	0.97	N	189330	500	30 억		21170	N	N	0	N	00	N
161	20240402	090726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	0	3	0.00	35412060	2774	2.15	12720	12900	12710	16620	8960	12790	12765.70	0.35	0	481	13783	13286	13003	12506	12223	13145	12365	30	3830	500	8690	10	1	6092284	779	-12.03	5.26	12	0.05	-1063.00	2432.00	24700	20230526	-48.22	10070	20231226	27.01	18090	-29.30	20240315	10150	26.01	20240207	24700	-48.22	20230526	10070	27.01	20231226	0.97	N	189330	500	30 억		21170	N	N	0	N	00	N
162	20240401	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	-550	5	-4.12	1652311520	127896	142.56	13340	13500	12720	17340	9340	13340	12919.97	0.22	0	8099	14466	13902	13556	12992	12646	13730	12820	30	4000	500	9070	10	1	6092284	779	-12.03	5.26	12	2.10	-1063.00	2432.00	24700	20230526	-48.22	10070	20231226	27.01	18090	-29.30	20240315	10150	26.01	20240207	24700	-48.22	20230526	10070	27.01	20231226	0.92	N	189330	500	30 억		13671	N	N	0	N	00	N
163	20240401	150726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	-520	5	-3.90	1583678860	122533	136.58	13340	13500	12720	17340	9340	13340	12924.51	0.22	0	8656	14466	13902	13556	12992	12646	13730	12820	30	4000	500	9070	10	1	6092284	781	-12.06	5.27	12	2.01	-1063.00	2432.00	24700	20230526	-48.10	10070	20231226	27.31	18090	-29.13	20240315	10150	26.31	20240207	24700	-48.10	20230526	10070	27.31	20231226	0.92	N	189330	500	30 억		13671	N	N	0	N	00	N
164	20240401	140721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12730	-610	5	-4.57	1506633430	116505	129.86	13340	13500	12720	17340	9340	13340	12931.92	0.22	0	9381	14466	13902	13556	12992	12646	13730	12820	30	4000	500	9070	10	1	6092284	776	-11.98	5.23	12	1.91	-1063.00	2432.00	24700	20230526	-48.46	10070	20231226	26.42	18090	-29.63	20240315	10150	25.42	20240207	24700	-48.46	20230526	10070	26.42	20231226	0.92	N	189330	500	30 억		13671	N	N	0	N	00	N
165	20240401	130719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	-530	5	-3.97	1372853240	106018	118.17	13340	13500	12750	17340	9340	13340	12949.25	0.22	0	10115	14466	13902	13556	12992	12646	13730	12820	30	4000	500	9070	10	1	6092284	780	-12.05	5.27	12	1.74	-1063.00	2432.00	24700	20230526	-48.14	10070	20231226	27.21	18090	-29.19	20240315	10150	26.21	20240207	24700	-48.14	20230526	10070	27.21	20231226	0.92	N	189330	500	30 억		13671	N	N	0	N	00	N
166	20240401	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	-520	5	-3.90	1211643990	93415	104.12	13340	13500	12810	17340	9340	13340	12970.55	0.22	0	13918	14466	13902	13556	12992	12646	13730	12820	30	4000	500	9070	10	1	6092284	781	-12.06	5.27	12	1.53	-1063.00	2432.00	24700	20230526	-48.10	10070	20231226	27.31	18090	-29.13	20240315	10150	26.31	20240207	24700	-48.10	20230526	10070	27.31	20231226	0.92	N	189330	500	30 억		13671	N	N	0	N	00	N
167	20240401	110724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	-490	5	-3.67	1059264170	81552	90.90	13340	13500	12840	17340	9340	13340	12988.82	0.22	0	19225	14466	13902	13556	12992	12646	13730	12820	30	4000	500	9070	10	1	6092284	783	-12.09	5.28	12	1.34	-1063.00	2432.00	24700	20230526	-47.98	10070	20231226	27.61	18090	-28.97	20240315	10150	26.60	20240207	24700	-47.98	20230526	10070	27.61	20231226	0.92	N	189330	500	30 억		13671	N	N	0	N	00	N
168	20240401	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	-360	5	-2.70	715990420	54867	61.16	13340	13500	12840	17340	9340	13340	13049.56	0.22	0	12809	14466	13902	13556	12992	12646	13730	12820	30	4000	500	9070	10	1	6092284	791	-12.21	5.34	12	0.90	-1063.00	2432.00	24700	20230526	-47.45	10070	20231226	28.90	18090	-28.25	20240315	10150	27.88	20240207	24700	-47.45	20230526	10070	28.90	20231226	0.92	N	189330	500	30 억		13671	N	N	0	N	00	N
169	20240401	090721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13270	-70	5	-0.52	69692630	5233	5.83	13340	13500	13270	17340	9340	13340	13317.91	0.22	0	1117	14466	13902	13556	12992	12646	13730	12820	30	4000	500	9070	10	1	6092284	808	-12.48	5.46	12	0.09	-1063.00	2432.00	24700	20230526	-46.28	10070	20231226	31.78	18090	-26.64	20240315	10150	30.74	20240207	24700	-46.28	20230526	10070	31.78	20231226	0.92	N	189330	500	30 억		13671	N	N	0	N	00	N