KissMeData/290090/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	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	400	2	3.96	51617450	4980	34.17	10120	10500	10120	13130	7070	10100	10356.29	0.15	0	454	10700	10400	10250	9950	9800	10325	9875	37	3030	500	7070	10	1	7428268	780	26.05	1.06	12	0.07	403.00	9896.00	15220	20230705	-31.01	10100	20240429	3.96	13380	-21.52	20240110	10100	3.96	20240429	15220	-31.01	20230705	10100	3.96	20240429	0.41	N	290090	500	37 억		11250	N	N	0	N	00	N
3	20240430	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	310	2	3.07	41406670	4006	27.48	10120	10440	10120	13130	7070	10100	10336.16	0.15	0	432	10700	10400	10250	9950	9800	10325	9875	37	3030	500	7070	10	1	7428268	773	25.83	1.05	12	0.05	403.00	9896.00	15220	20230705	-31.60	10100	20240429	3.07	13380	-22.20	20240110	10100	3.07	20240429	15220	-31.60	20230705	10100	3.07	20240429	0.41	N	290090	500	37 억		11250	N	N	0	N	00	N
4	20240430	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	310	2	3.07	33801850	3274	22.46	10120	10430	10120	13130	7070	10100	10324.33	0.15	0	399	10700	10400	10250	9950	9800	10325	9875	37	3030	500	7070	10	1	7428268	773	25.83	1.05	12	0.04	403.00	9896.00	15220	20230705	-31.60	10100	20240429	3.07	13380	-22.20	20240110	10100	3.07	20240429	15220	-31.60	20230705	10100	3.07	20240429	0.41	N	290090	500	37 억		11250	N	N	0	N	00	N
5	20240430	131147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	320	2	3.17	32665770	3165	21.71	10120	10420	10120	13130	7070	10100	10320.94	0.15	0	326	10700	10400	10250	9950	9800	10325	9875	37	3030	500	7070	10	1	7428268	774	25.86	1.05	12	0.04	403.00	9896.00	15220	20230705	-31.54	10100	20240429	3.17	13380	-22.12	20240110	10100	3.17	20240429	15220	-31.54	20230705	10100	3.17	20240429	0.41	N	290090	500	37 억		11250	N	N	0	N	00	N
6	20240430	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	300	2	2.97	29762560	2886	19.80	10120	10420	10120	13130	7070	10100	10312.74	0.15	0	242	10700	10400	10250	9950	9800	10325	9875	37	3030	500	7070	10	1	7428268	773	25.81	1.05	12	0.04	403.00	9896.00	15220	20230705	-31.67	10100	20240429	2.97	13380	-22.27	20240110	10100	2.97	20240429	15220	-31.67	20230705	10100	2.97	20240429	0.41	N	290090	500	37 억		11250	N	N	0	N	00	N
7	20240430	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10360	260	2	2.57	26248430	2547	17.47	10120	10420	10120	13130	7070	10100	10305.63	0.15	0	224	10700	10400	10250	9950	9800	10325	9875	37	3030	500	7070	10	1	7428268	770	25.71	1.05	12	0.03	403.00	9896.00	15220	20230705	-31.93	10100	20240429	2.57	13380	-22.57	20240110	10100	2.57	20240429	15220	-31.93	20230705	10100	2.57	20240429	0.41	N	290090	500	37 억		11250	N	N	0	N	00	N
8	20240430	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10360	260	2	2.57	19363370	1881	12.90	10120	10420	10120	13130	7070	10100	10294.19	0.15	0	180	10700	10400	10250	9950	9800	10325	9875	37	3030	500	7070	10	1	7428268	770	25.71	1.05	12	0.03	403.00	9896.00	15220	20230705	-31.93	10100	20240429	2.57	13380	-22.57	20240110	10100	2.57	20240429	15220	-31.93	20230705	10100	2.57	20240429	0.41	N	290090	500	37 억		11250	N	N	0	N	00	N
9	20240430	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	320	2	3.17	11817020	1152	7.90	10120	10420	10120	13130	7070	10100	10257.83	0.15	0	97	10700	10400	10250	9950	9800	10325	9875	37	3030	500	7070	10	1	7428268	774	25.86	1.05	12	0.02	403.00	9896.00	15220	20230705	-31.54	10100	20240429	3.17	13380	-22.12	20240110	10100	3.17	20240429	15220	-31.54	20230705	10100	3.17	20240429	0.41	N	290090	500	37 억		11250	N	N	0	N	00	N
10	20240429	161129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10100	-280	5	-2.70	148473220	14376	255.53	10380	10550	10100	13490	7270	10380	10338.19	0.14	0	999	10680	10530	10410	10260	10140	10470	10200	37	3110	500	7260	10	1	7428268	750	25.06	1.02	12	0.19	403.00	9896.00	15220	20230705	-33.64	10100	20240429	0.00	13380	-24.51	20240110	10100	0.00	20240429	15220	-33.64	20230705	10100	0.00	20240429	0.44	N	290090	500	37 억		10247	N	N	0	N	00	N
11	20240429	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	-50	5	-0.48	90075790	8637	153.52	10380	10550	10310	13490	7270	10380	10429.06	0.14	0	2341	10680	10530	10410	10260	10140	10470	10200	37	3110	500	7260	10	1	7428268	767	25.63	1.04	12	0.12	403.00	9896.00	15220	20230705	-32.13	10290	20240426	0.39	13380	-22.80	20240110	10290	0.39	20240426	15220	-32.13	20230705	10290	0.39	20240426	0.44	N	290090	500	37 억		10247	N	N	0	N	00	N
12	20240429	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10540	160	2	1.54	57131240	5469	97.21	10380	10540	10310	13490	7270	10380	10446.38	0.14	0	626	10680	10530	10410	10260	10140	10470	10200	37	3110	500	7260	10	1	7428268	783	26.15	1.07	12	0.07	403.00	9896.00	15220	20230705	-30.75	10290	20240426	2.43	13380	-21.23	20240110	10290	2.43	20240426	15220	-30.75	20230705	10290	2.43	20240426	0.44	N	290090	500	37 억		10247	N	N	0	N	00	N
13	20240429	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	150	2	1.45	50044770	4792	85.18	10380	10530	10310	13490	7270	10380	10443.40	0.14	0	535	10680	10530	10410	10260	10140	10470	10200	37	3110	500	7260	10	1	7428268	782	26.13	1.06	12	0.06	403.00	9896.00	15220	20230705	-30.81	10290	20240426	2.33	13380	-21.30	20240110	10290	2.33	20240426	15220	-30.81	20230705	10290	2.33	20240426	0.44	N	290090	500	37 억		10247	N	N	0	N	00	N
14	20240429	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	120	2	1.16	40382240	3871	68.81	10380	10500	10310	13490	7270	10380	10431.99	0.14	0	415	10680	10530	10410	10260	10140	10470	10200	37	3110	500	7260	10	1	7428268	780	26.05	1.06	12	0.05	403.00	9896.00	15220	20230705	-31.01	10290	20240426	2.04	13380	-21.52	20240110	10290	2.04	20240426	15220	-31.01	20230705	10290	2.04	20240426	0.44	N	290090	500	37 억		10247	N	N	0	N	00	N
15	20240429	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10470	90	2	0.87	25341380	2432	43.23	10380	10500	10310	13490	7270	10380	10419.98	0.14	0	384	10680	10530	10410	10260	10140	10470	10200	37	3110	500	7260	10	1	7428268	778	25.98	1.06	12	0.03	403.00	9896.00	15220	20230705	-31.21	10290	20240426	1.75	13380	-21.75	20240110	10290	1.75	20240426	15220	-31.21	20230705	10290	1.75	20240426	0.44	N	290090	500	37 억		10247	N	N	0	N	00	N
16	20240429	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	120	2	1.16	19895950	1911	33.97	10380	10500	10310	13490	7270	10380	10411.28	0.14	0	288	10680	10530	10410	10260	10140	10470	10200	37	3110	500	7260	10	1	7428268	780	26.05	1.06	12	0.03	403.00	9896.00	15220	20230705	-31.01	10290	20240426	2.04	13380	-21.52	20240110	10290	2.04	20240426	15220	-31.01	20230705	10290	2.04	20240426	0.44	N	290090	500	37 억		10247	N	N	0	N	00	N
17	20240429	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10440	60	2	0.58	9662730	934	16.60	10380	10440	10310	13490	7270	10380	10345.54	0.14	0	287	10680	10530	10410	10260	10140	10470	10200	37	3110	500	7260	10	1	7428268	776	25.91	1.05	12	0.01	403.00	9896.00	15220	20230705	-31.41	10290	20240426	1.46	13380	-21.97	20240110	10290	1.46	20240426	15220	-31.41	20230705	10290	1.46	20240426	0.44	N	290090	500	37 억		10247	N	N	0	N	00	N
18	20240426	161133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10380	-200	5	-1.89	56783380	5468	100.24	10560	10560	10290	13750	7410	10580	10384.67	0.14	0	31	10646	10612	10566	10532	10486	10630	10550	37	3170	500	7400	10	1	7428068	771	25.76	1.05	12	0.07	403.00	9896.00	15220	20230705	-31.80	10290	20240426	0.87	13380	-22.42	20240110	10290	0.87	20240426	15220	-31.80	20230705	10290	0.87	20240426	0.45	N	290090	500	37 억		10216	N	N	0	N	00	N
19	20240426	151134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10450	-130	5	-1.23	52650690	5071	92.96	10560	10560	10290	13750	7410	10580	10382.70	0.14	0	31	10646	10612	10566	10532	10486	10630	10550	37	3170	500	7400	10	1	7428068	776	25.93	1.06	12	0.07	403.00	9896.00	15220	20230705	-31.34	10290	20240426	1.55	13380	-21.90	20240110	10290	1.55	20240426	15220	-31.34	20230705	10290	1.55	20240426	0.45	N	290090	500	37 억		10216	N	N	0	N	00	N
20	20240426	141132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10470	-110	5	-1.04	49592940	4777	87.57	10560	10560	10290	13750	7410	10580	10381.61	0.14	0	32	10646	10612	10566	10532	10486	10630	10550	37	3170	500	7400	10	1	7428068	778	25.98	1.06	12	0.06	403.00	9896.00	15220	20230705	-31.21	10290	20240426	1.75	13380	-21.75	20240110	10290	1.75	20240426	15220	-31.21	20230705	10290	1.75	20240426	0.45	N	290090	500	37 억		10216	N	N	0	N	00	N
21	20240426	131133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10450	-130	5	-1.23	44360050	4280	78.46	10560	10560	10290	13750	7410	10580	10364.50	0.14	0	412	10646	10612	10566	10532	10486	10630	10550	37	3170	500	7400	10	1	7428068	776	25.93	1.06	12	0.06	403.00	9896.00	15220	20230705	-31.34	10290	20240426	1.55	13380	-21.90	20240110	10290	1.55	20240426	15220	-31.34	20230705	10290	1.55	20240426	0.45	N	290090	500	37 억		10216	N	N	0	N	00	N
22	20240426	121131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10500	-80	5	-0.76	43553790	4203	77.05	10560	10560	10290	13750	7410	10580	10362.55	0.14	0	460	10646	10612	10566	10532	10486	10630	10550	37	3170	500	7400	10	1	7428068	780	26.05	1.06	12	0.06	403.00	9896.00	15220	20230705	-31.01	10290	20240426	2.04	13380	-21.52	20240110	10290	2.04	20240426	15220	-31.01	20230705	10290	2.04	20240426	0.45	N	290090	500	37 억		10216	N	N	0	N	00	N
23	20240426	111129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10460	-120	5	-1.13	42451940	4097	75.11	10560	10560	10290	13750	7410	10580	10361.71	0.14	0	466	10646	10612	10566	10532	10486	10630	10550	37	3170	500	7400	10	1	7428068	777	25.96	1.06	12	0.06	403.00	9896.00	15220	20230705	-31.27	10290	20240426	1.65	13380	-21.82	20240110	10290	1.65	20240426	15220	-31.27	20230705	10290	1.65	20240426	0.45	N	290090	500	37 억		10216	N	N	0	N	00	N
24	20240426	101131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10410	-170	5	-1.61	31656310	3056	56.02	10560	10560	10290	13750	7410	10580	10358.74	0.14	0	539	10646	10612	10566	10532	10486	10630	10550	37	3170	500	7400	10	1	7428068	773	25.83	1.05	12	0.04	403.00	9896.00	15220	20230705	-31.60	10290	20240426	1.17	13380	-22.20	20240110	10290	1.17	20240426	15220	-31.60	20230705	10290	1.17	20240426	0.45	N	290090	500	37 억		10216	N	N	0	N	00	N
25	20240426	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10460	-120	5	-1.13	1110550	106	1.94	10560	10560	10460	13750	7410	10580	10476.89	0.14	0	0	10646	10612	10566	10532	10486	10630	10550	37	3170	500	7400	10	1	7428068	777	25.96	1.06	12	0.00	403.00	9896.00	15220	20230705	-31.27	10320	20240423	1.36	13380	-21.82	20240110	10320	1.36	20240423	15220	-31.27	20230705	10320	1.36	20240423	0.45	N	290090	500	37 억		10216	N	N	0	N	00	N
26	20240425	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10580	50	2	0.47	57481590	5455	67.81	10520	10600	10520	13680	7380	10530	10537.41	0.13	0	237	10670	10600	10530	10460	10390	10565	10425	37	3150	500	7370	10	1	7428068	786	26.25	1.07	12	0.07	403.00	9896.00	15220	20230705	-30.49	10320	20240423	2.52	13380	-20.93	20240110	10320	2.52	20240423	15220	-30.49	20230705	10320	2.52	20240423	0.45	N	290090	500	37 억		9979	N	N	0	N	00	N
27	20240425	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	0	3	0.00	52979750	5028	62.50	10520	10600	10520	13680	7380	10530	10536.94	0.13	0	237	10670	10600	10530	10460	10390	10565	10425	37	3150	500	7370	10	1	7428068	782	26.13	1.06	12	0.07	403.00	9896.00	15220	20230705	-30.81	10320	20240423	2.03	13380	-21.30	20240110	10320	2.03	20240423	15220	-30.81	20230705	10320	2.03	20240423	0.45	N	290090	500	37 억		9979	N	N	0	N	00	N
28	20240425	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10580	50	2	0.47	52621470	4994	62.08	10520	10600	10520	13680	7380	10530	10536.94	0.13	0	229	10670	10600	10530	10460	10390	10565	10425	37	3150	500	7370	10	1	7428068	786	26.25	1.07	12	0.07	403.00	9896.00	15220	20230705	-30.49	10320	20240423	2.52	13380	-20.93	20240110	10320	2.52	20240423	15220	-30.49	20230705	10320	2.52	20240423	0.45	N	290090	500	37 억		9979	N	N	0	N	00	N
29	20240425	131127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10540	10	2	0.09	44122710	4187	52.04	10520	10600	10520	13680	7380	10530	10538.02	0.13	0	230	10670	10600	10530	10460	10390	10565	10425	37	3150	500	7370	10	1	7428068	783	26.15	1.07	12	0.06	403.00	9896.00	15220	20230705	-30.75	10320	20240423	2.13	13380	-21.23	20240110	10320	2.13	20240423	15220	-30.75	20230705	10320	2.13	20240423	0.45	N	290090	500	37 억		9979	N	N	0	N	00	N
30	20240425	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10550	20	2	0.19	35572140	3376	41.96	10520	10600	10520	13680	7380	10530	10536.77	0.13	0	242	10670	10600	10530	10460	10390	10565	10425	37	3150	500	7370	10	1	7428068	784	26.18	1.07	12	0.05	403.00	9896.00	15220	20230705	-30.68	10320	20240423	2.23	13380	-21.15	20240110	10320	2.23	20240423	15220	-30.68	20230705	10320	2.23	20240423	0.45	N	290090	500	37 억		9979	N	N	0	N	00	N
31	20240425	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10590	60	2	0.57	33414200	3172	39.43	10520	10590	10520	13680	7380	10530	10534.11	0.13	0	242	10670	10600	10530	10460	10390	10565	10425	37	3150	500	7370	10	1	7428068	787	26.28	1.07	12	0.04	403.00	9896.00	15220	20230705	-30.42	10320	20240423	2.62	13380	-20.85	20240110	10320	2.62	20240423	15220	-30.42	20230705	10320	2.62	20240423	0.45	N	290090	500	37 억		9979	N	N	0	N	00	N
32	20240425	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	0	3	0.00	24412630	2319	28.83	10520	10540	10520	13680	7380	10530	10527.22	0.13	0	207	10670	10600	10530	10460	10390	10565	10425	37	3150	500	7370	10	1	7428068	782	26.13	1.06	12	0.03	403.00	9896.00	15220	20230705	-30.81	10320	20240423	2.03	13380	-21.30	20240110	10320	2.03	20240423	15220	-30.81	20230705	10320	2.03	20240423	0.45	N	290090	500	37 억		9979	N	N	0	N	00	N
33	20240425	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	-10	5	-0.09	8280570	787	9.78	10520	10530	10520	13680	7380	10530	10521.69	0.13	0	133	10670	10600	10530	10460	10390	10565	10425	37	3150	500	7370	10	1	7428068	781	26.10	1.06	12	0.01	403.00	9896.00	15220	20230705	-30.88	10320	20240423	1.94	13380	-21.38	20240110	10320	1.94	20240423	15220	-30.88	20230705	10320	1.94	20240423	0.45	N	290090	500	37 억		9979	N	N	0	N	00	N
34	20240424	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	30	2	0.29	84516270	8045	265.51	10590	10600	10460	13650	7350	10500	10505.44	0.13	0	373	10740	10620	10470	10350	10200	10680	10410	37	3150	500	7350	10	1	7428068	782	26.13	1.06	12	0.11	403.00	9896.00	15220	20230705	-30.81	10320	20240423	2.03	13380	-21.30	20240110	10320	2.03	20240423	15220	-30.81	20230705	10320	2.03	20240423	0.49	N	290090	500	37 억		9606	N	N	0	N	00	N
35	20240424	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	10	2	0.10	74241160	7069	233.30	10590	10600	10460	13650	7350	10500	10502.36	0.13	0	364	10740	10620	10470	10350	10200	10680	10410	37	3150	500	7350	10	1	7428068	781	26.08	1.06	12	0.10	403.00	9896.00	15220	20230705	-30.95	10320	20240423	1.84	13380	-21.45	20240110	10320	1.84	20240423	15220	-30.95	20230705	10320	1.84	20240423	0.49	N	290090	500	37 억		9606	N	N	0	N	00	N
36	20240424	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	-10	5	-0.10	55979500	5330	175.91	10590	10600	10460	13650	7350	10500	10502.72	0.13	0	-40	10740	10620	10470	10350	10200	10680	10410	37	3150	500	7350	10	1	7428068	779	26.03	1.06	12	0.07	403.00	9896.00	15220	20230705	-31.08	10320	20240423	1.65	13380	-21.60	20240110	10320	1.65	20240423	15220	-31.08	20230705	10320	1.65	20240423	0.49	N	290090	500	37 억		9606	N	N	0	N	00	N
37	20240424	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	0	3	0.00	50985750	4854	160.20	10590	10600	10460	13650	7350	10500	10503.86	0.13	0	-64	10740	10620	10470	10350	10200	10680	10410	37	3150	500	7350	10	1	7428068	780	26.05	1.06	12	0.07	403.00	9896.00	15220	20230705	-31.01	10320	20240423	1.74	13380	-21.52	20240110	10320	1.74	20240423	15220	-31.01	20230705	10320	1.74	20240423	0.49	N	290090	500	37 억		9606	N	N	0	N	00	N
38	20240424	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	0	3	0.00	46519960	4428	146.14	10590	10600	10460	13650	7350	10500	10505.86	0.13	0	-91	10740	10620	10470	10350	10200	10680	10410	37	3150	500	7350	10	1	7428068	780	26.05	1.06	12	0.06	403.00	9896.00	15220	20230705	-31.01	10320	20240423	1.74	13380	-21.52	20240110	10320	1.74	20240423	15220	-31.01	20230705	10320	1.74	20240423	0.49	N	290090	500	37 억		9606	N	N	0	N	00	N
39	20240424	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	10	2	0.10	32625470	3104	102.44	10590	10600	10480	13650	7350	10500	10510.78	0.13	0	-91	10740	10620	10470	10350	10200	10680	10410	37	3150	500	7350	10	1	7428068	781	26.08	1.06	12	0.04	403.00	9896.00	15220	20230705	-30.95	10320	20240423	1.84	13380	-21.45	20240110	10320	1.84	20240423	15220	-30.95	20230705	10320	1.84	20240423	0.49	N	290090	500	37 억		9606	N	N	0	N	00	N
40	20240424	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	-10	5	-0.10	19253320	1832	60.46	10590	10600	10480	13650	7350	10500	10509.45	0.13	0	-109	10740	10620	10470	10350	10200	10680	10410	37	3150	500	7350	10	1	7428068	779	26.03	1.06	12	0.02	403.00	9896.00	15220	20230705	-31.08	10320	20240423	1.65	13380	-21.60	20240110	10320	1.65	20240423	15220	-31.08	20230705	10320	1.65	20240423	0.49	N	290090	500	37 억		9606	N	N	0	N	00	N
41	20240424	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	0	3	0.00	2637740	250	8.25	10590	10600	10500	13650	7350	10500	10550.96	0.13	0	-26	10740	10620	10470	10350	10200	10680	10410	37	3150	500	7350	10	1	7428068	780	26.05	1.06	12	0.00	403.00	9896.00	15220	20230705	-31.01	10320	20240423	1.74	13380	-21.52	20240110	10320	1.74	20240423	15220	-31.01	20230705	10320	1.74	20240423	0.49	N	290090	500	37 억		9606	N	N	0	N	00	N
42	20240423	161056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10500	160	2	1.55	31489900	3026	46.07	10350	10590	10320	13440	7240	10340	10406.44	0.13	0	99	10686	10512	10426	10252	10166	10470	10210	37	3100	500	7230	10	1	7428068	780	26.05	1.06	12	0.04	403.00	9896.00	15220	20230705	-31.01	10320	20240423	1.74	13380	-21.52	20240110	10320	1.74	20240423	15220	-31.01	20230705	10320	1.74	20240423	0.54	N	290090	500	37 억		9507	N	N	0	N	00	N
43	20240423	151118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10450	110	2	1.06	24242060	2328	35.44	10350	10590	10320	13440	7240	10340	10413.26	0.13	0	68	10686	10512	10426	10252	10166	10470	10210	37	3100	500	7230	10	1	7428068	776	25.93	1.06	12	0.03	403.00	9896.00	15220	20230705	-31.34	10320	20240423	1.26	13380	-21.90	20240110	10320	1.26	20240423	15220	-31.34	20230705	10320	1.26	20240423	0.54	N	290090	500	37 억		9507	N	N	0	N	00	N
44	20240423	141116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10490	150	2	1.45	21974230	2111	32.14	10350	10590	10320	13440	7240	10340	10409.39	0.13	0	61	10686	10512	10426	10252	10166	10470	10210	37	3100	500	7230	10	1	7428068	779	26.03	1.06	12	0.03	403.00	9896.00	15220	20230705	-31.08	10320	20240423	1.65	13380	-21.60	20240110	10320	1.65	20240423	15220	-31.08	20230705	10320	1.65	20240423	0.54	N	290090	500	37 억		9507	N	N	0	N	00	N
45	20240423	131115	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10450	110	2	1.06	20883390	2007	30.56	10350	10590	10320	13440	7240	10340	10405.28	0.13	0	62	10686	10512	10426	10252	10166	10470	10210	37	3100	500	7230	10	1	7428068	776	25.93	1.06	12	0.03	403.00	9896.00	15220	20230705	-31.34	10320	20240423	1.26	13380	-21.90	20240110	10320	1.26	20240423	15220	-31.34	20230705	10320	1.26	20240423	0.54	N	290090	500	37 억		9507	N	N	0	N	00	N
46	20240423	121113	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10500	160	2	1.55	19420330	1867	28.43	10350	10590	10320	13440	7240	10340	10401.89	0.13	0	63	10686	10512	10426	10252	10166	10470	10210	37	3100	500	7230	10	1	7428068	780	26.05	1.06	12	0.03	403.00	9896.00	15220	20230705	-31.01	10320	20240423	1.74	13380	-21.52	20240110	10320	1.74	20240423	15220	-31.01	20230705	10320	1.74	20240423	0.54	N	290090	500	37 억		9507	N	N	0	N	00	N
47	20240423	111116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10500	160	2	1.55	18717030	1800	27.41	10350	10590	10320	13440	7240	10340	10398.35	0.13	0	63	10686	10512	10426	10252	10166	10470	10210	37	3100	500	7230	10	1	7428068	780	26.05	1.06	12	0.02	403.00	9896.00	15220	20230705	-31.01	10320	20240423	1.74	13380	-21.52	20240110	10320	1.74	20240423	15220	-31.01	20230705	10320	1.74	20240423	0.54	N	290090	500	37 억		9507	N	N	0	N	00	N
48	20240423	101113	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10590	250	2	2.42	15432670	1488	22.66	10350	10590	10320	13440	7240	10340	10371.42	0.13	0	85	10686	10512	10426	10252	10166	10470	10210	37	3100	500	7230	10	1	7428068	787	26.28	1.07	12	0.02	403.00	9896.00	15220	20230705	-30.42	10320	20240423	2.62	13380	-20.85	20240110	10320	2.62	20240423	15220	-30.42	20230705	10320	2.62	20240423	0.54	N	290090	500	37 억		9507	N	N	0	N	00	N
49	20240423	091115	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10320	-20	5	-0.19	9896680	958	14.59	10350	10400	10320	13440	7240	10340	10330.56	0.13	0	77	10686	10512	10426	10252	10166	10470	10210	37	3100	500	7230	10	1	7428068	767	25.61	1.04	12	0.01	403.00	9896.00	15220	20230705	-32.19	10320	20240423	0.00	13380	-22.87	20240110	10320	0.00	20240423	15220	-32.19	20230705	10320	0.00	20240423	0.54	N	290090	500	37 억		9507	N	N	0	N	00	N
50	20240422	161111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10340	-110	5	-1.05	66018090	6327	45.75	10390	10600	10340	13580	7320	10450	10435.52	0.13	0	132	11216	10832	10606	10222	9996	10720	10110	37	3130	500	7310	10	1	7428068	768	25.66	1.04	12	0.09	403.00	9896.00	15220	20230705	-32.06	10340	20240422	0.00	13380	-22.72	20240110	10340	0.00	20240422	15220	-32.06	20230705	10340	0.00	20240422	0.55	N	290090	500	37 억		9375	N	N	0	N	00	N
51	20240422	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10390	-60	5	-0.57	55793730	5339	38.60	10390	10600	10390	13580	7320	10450	10450.22	0.13	0	868	11216	10832	10606	10222	9996	10720	10110	37	3130	500	7310	10	1	7428068	772	25.78	1.05	12	0.07	403.00	9896.00	15220	20230705	-31.73	10380	20240419	0.10	13380	-22.35	20240110	10380	0.10	20240419	15220	-31.73	20230705	10380	0.10	20240419	0.55	N	290090	500	37 억		9375	N	N	0	N	00	N
52	20240422	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	80	2	0.77	28376190	2709	19.59	10390	10600	10390	13580	7320	10450	10474.78	0.13	0	1	11216	10832	10606	10222	9996	10720	10110	37	3130	500	7310	10	1	7428068	782	26.13	1.06	12	0.04	403.00	9896.00	15220	20230705	-30.81	10380	20240419	1.45	13380	-21.30	20240110	10380	1.45	20240419	15220	-30.81	20230705	10380	1.45	20240419	0.55	N	290090	500	37 억		9375	N	N	0	N	00	N
53	20240422	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	60	2	0.57	25976970	2481	17.94	10390	10600	10390	13580	7320	10450	10470.36	0.13	0	1	11216	10832	10606	10222	9996	10720	10110	37	3130	500	7310	10	1	7428068	781	26.08	1.06	12	0.03	403.00	9896.00	15220	20230705	-30.95	10380	20240419	1.25	13380	-21.45	20240110	10380	1.25	20240419	15220	-30.95	20230705	10380	1.25	20240419	0.55	N	290090	500	37 억		9375	N	N	0	N	00	N
54	20240422	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	60	2	0.57	24337930	2325	16.81	10390	10600	10390	13580	7320	10450	10467.93	0.13	0	1	11216	10832	10606	10222	9996	10720	10110	37	3130	500	7310	10	1	7428068	781	26.08	1.06	12	0.03	403.00	9896.00	15220	20230705	-30.95	10380	20240419	1.25	13380	-21.45	20240110	10380	1.25	20240419	15220	-30.95	20230705	10380	1.25	20240419	0.55	N	290090	500	37 억		9375	N	N	0	N	00	N
55	20240422	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	0	3	0.00	15894600	1521	11.00	10390	10600	10390	13580	7320	10450	10450.10	0.13	0	10	11216	10832	10606	10222	9996	10720	10110	37	3130	500	7310	10	1	7428068	776	25.93	1.06	12	0.02	403.00	9896.00	15220	20230705	-31.34	10380	20240419	0.67	13380	-21.90	20240110	10380	0.67	20240419	15220	-31.34	20230705	10380	0.67	20240419	0.55	N	290090	500	37 억		9375	N	N	0	N	00	N
56	20240422	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10440	-10	5	-0.10	3852330	370	2.68	10390	10500	10390	13580	7320	10450	10411.70	0.13	0	-11	11216	10832	10606	10222	9996	10720	10110	37	3130	500	7310	10	1	7428068	775	25.91	1.05	12	0.00	403.00	9896.00	15220	20230705	-31.41	10380	20240419	0.58	13380	-21.97	20240110	10380	0.58	20240419	15220	-31.41	20230705	10380	0.58	20240419	0.55	N	290090	500	37 억		9375	N	N	0	N	00	N
57	20240422	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	0	3	0.00	2879770	277	2.00	10390	10450	10390	13580	7320	10450	10396.28	0.13	0	-10	11216	10832	10606	10222	9996	10720	10110	37	3130	500	7310	10	1	7428068	776	25.93	1.06	12	0.00	403.00	9896.00	15220	20230705	-31.34	10380	20240419	0.67	13380	-21.90	20240110	10380	0.67	20240419	15220	-31.34	20230705	10380	0.67	20240419	0.55	N	290090	500	37 억		9375	N	N	0	N	00	N
58	20240419	161017	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10450	-250	5	-2.34	145691860	13830	661.09	10840	10990	10380	13910	7490	10700	10534.47	0.13	0	-81	10906	10802	10696	10592	10486	10855	10645	37	3210	500	7490	10	1	7428068	776	25.93	1.06	12	0.19	403.00	9896.00	15230	20230413	-31.39	10380	20240419	0.67	13380	-21.90	20240110	10380	0.67	20240419	15220	-31.34	20230705	10380	0.67	20240419	0.55	N	290090	500	37 억		9458	N	N	0	N	00	N
59	20240419	151024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10450	-250	5	-2.34	140652930	13348	638.05	10840	10990	10380	13910	7490	10700	10537.37	0.13	0	270	10906	10802	10696	10592	10486	10855	10645	37	3210	500	7490	10	1	7428068	776	25.93	1.06	12	0.18	403.00	9896.00	15230	20230413	-31.39	10380	20240419	0.67	13380	-21.90	20240110	10380	0.67	20240419	15220	-31.34	20230705	10380	0.67	20240419	0.55	N	290090	500	37 억		9458	N	N	0	N	00	N
60	20240419	141016	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10460	-240	5	-2.24	132724620	12590	601.82	10840	10990	10380	13910	7490	10700	10542.05	0.13	0	270	10906	10802	10696	10592	10486	10855	10645	37	3210	500	7490	10	1	7428068	777	25.96	1.06	12	0.17	403.00	9896.00	15230	20230413	-31.32	10380	20240419	0.77	13380	-21.82	20240110	10380	0.77	20240419	15220	-31.27	20230705	10380	0.77	20240419	0.55	N	290090	500	37 억		9458	N	N	0	N	00	N
61	20240419	131017	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10540	-160	5	-1.50	119456040	11321	541.16	10840	10990	10380	13910	7490	10700	10551.71	0.13	0	264	10906	10802	10696	10592	10486	10855	10645	37	3210	500	7490	10	1	7428068	783	26.15	1.07	12	0.15	403.00	9896.00	15230	20230413	-30.79	10380	20240419	1.54	13380	-21.23	20240110	10380	1.54	20240419	15220	-30.75	20230705	10380	1.54	20240419	0.55	N	290090	500	37 억		9458	N	N	0	N	00	N
62	20240419	121013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10400	-300	5	-2.80	106240130	10050	480.40	10840	10990	10390	13910	7490	10700	10571.14	0.13	0	233	10906	10802	10696	10592	10486	10855	10645	37	3210	500	7490	10	1	7428068	773	25.81	1.05	12	0.14	403.00	9896.00	15230	20230413	-31.71	10390	20240419	0.10	13380	-22.27	20240110	10390	0.10	20240419	15220	-31.67	20230705	10390	0.10	20240419	0.55	N	290090	500	37 억		9458	N	N	0	N	00	N
63	20240419	111027	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10500	-200	5	-1.87	71713960	6740	322.18	10840	10990	10400	13910	7490	10700	10640.04	0.13	0	328	10906	10802	10696	10592	10486	10855	10645	37	3210	500	7490	10	1	7428068	780	26.05	1.06	12	0.09	403.00	9896.00	15230	20230413	-31.06	10400	20240419	0.96	13380	-21.52	20240110	10400	0.96	20240419	15220	-31.01	20230705	10400	0.96	20240419	0.55	N	290090	500	37 억		9458	N	N	0	N	00	N
64	20240419	101022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10600	-100	5	-0.93	53523880	5017	239.82	10840	10990	10400	13910	7490	10700	10668.50	0.13	0	322	10906	10802	10696	10592	10486	10855	10645	37	3210	500	7490	10	1	7428068	787	26.30	1.07	12	0.07	403.00	9896.00	15230	20230413	-30.40	10400	20240419	1.92	13380	-20.78	20240110	10400	1.92	20240419	15220	-30.35	20230705	10400	1.92	20240419	0.55	N	290090	500	37 억		9458	N	N	0	N	00	N
65	20240419	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10820	120	2	1.12	769320	71	3.39	10840	10840	10820	13910	7490	10700	10837.43	0.13	0	-42	10906	10802	10696	10592	10486	10855	10645	37	3210	500	7490	10	1	7428068	804	26.85	1.09	12	0.00	403.00	9896.00	15230	20230413	-28.96	10550	20240415	2.56	13380	-19.13	20240110	10550	2.56	20240415	15220	-28.91	20230705	10550	2.56	20240415	0.55	N	290090	500	37 억		9458	N	N	0	N	00	N
66	20240418	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	70	2	0.66	22284320	2092	82.66	10590	10800	10590	13810	7450	10630	10652.16	0.13	0	134	10790	10710	10670	10590	10550	10690	10570	37	3180	500	7440	10	1	7428068	795	26.55	1.08	12	0.03	403.00	9896.00	15490	20230412	-30.92	10550	20240415	1.42	13380	-20.03	20240110	10550	1.42	20240415	15220	-29.70	20230705	10550	1.42	20240415	0.56	N	290090	500	37 억		9324	N	N	0	N	00	N
67	20240418	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	50	2	0.47	18603570	1748	69.06	10590	10800	10590	13810	7450	10630	10642.77	0.13	0	123	10790	10710	10670	10590	10550	10690	10570	37	3180	500	7440	10	1	7428068	793	26.50	1.08	12	0.02	403.00	9896.00	15490	20230412	-31.05	10550	20240415	1.23	13380	-20.18	20240110	10550	1.23	20240415	15220	-29.83	20230705	10550	1.23	20240415	0.56	N	290090	500	37 억		9324	N	N	0	N	00	N
68	20240418	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	50	2	0.47	15804780	1486	58.71	10590	10800	10590	13810	7450	10630	10635.79	0.13	0	165	10790	10710	10670	10590	10550	10690	10570	37	3180	500	7440	10	1	7428068	793	26.50	1.08	12	0.02	403.00	9896.00	15490	20230412	-31.05	10550	20240415	1.23	13380	-20.18	20240110	10550	1.23	20240415	15220	-29.83	20230705	10550	1.23	20240415	0.56	N	290090	500	37 억		9324	N	N	0	N	00	N
69	20240418	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10640	10	2	0.09	14875730	1399	55.27	10590	10800	10590	13810	7450	10630	10633.12	0.13	0	176	10790	10710	10670	10590	10550	10690	10570	37	3180	500	7440	10	1	7428068	790	26.40	1.08	12	0.02	403.00	9896.00	15490	20230412	-31.31	10550	20240415	0.85	13380	-20.48	20240110	10550	0.85	20240415	15220	-30.09	20230705	10550	0.85	20240415	0.56	N	290090	500	37 억		9324	N	N	0	N	00	N
70	20240418	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	70	2	0.66	12830460	1207	47.69	10590	10800	10590	13810	7450	10630	10630.04	0.13	0	140	10790	10710	10670	10590	10550	10690	10570	37	3180	500	7440	10	1	7428068	795	26.55	1.08	12	0.02	403.00	9896.00	15490	20230412	-30.92	10550	20240415	1.42	13380	-20.03	20240110	10550	1.42	20240415	15220	-29.70	20230705	10550	1.42	20240415	0.56	N	290090	500	37 억		9324	N	N	0	N	00	N
71	20240418	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	70	2	0.66	12156080	1144	45.20	10590	10800	10590	13810	7450	10630	10625.94	0.13	0	140	10790	10710	10670	10590	10550	10690	10570	37	3180	500	7440	10	1	7428068	795	26.55	1.08	12	0.02	403.00	9896.00	15490	20230412	-30.92	10550	20240415	1.42	13380	-20.03	20240110	10550	1.42	20240415	15220	-29.70	20230705	10550	1.42	20240415	0.56	N	290090	500	37 억		9324	N	N	0	N	00	N
72	20240418	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	170	2	1.60	11268830	1061	41.92	10590	10800	10590	13810	7450	10630	10620.95	0.13	0	136	10790	10710	10670	10590	10550	10690	10570	37	3180	500	7440	10	1	7428068	802	26.80	1.09	12	0.01	403.00	9896.00	15490	20230412	-30.28	10550	20240415	2.37	13380	-19.28	20240110	10550	2.37	20240415	15220	-29.04	20230705	10550	2.37	20240415	0.56	N	290090	500	37 억		9324	N	N	0	N	00	N
73	20240418	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10640	10	2	0.09	3019060	285	11.26	10590	10640	10590	13810	7450	10630	10593.19	0.13	0	85	10790	10710	10670	10590	10550	10690	10570	37	3180	500	7440	10	1	7428068	790	26.40	1.08	12	0.00	403.00	9896.00	15490	20230412	-31.31	10550	20240415	0.85	13380	-20.48	20240110	10550	0.85	20240415	15220	-30.09	20230705	10550	0.85	20240415	0.56	N	290090	500	37 억		9324	N	N	0	N	00	N
74	20240417	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10630	-20	5	-0.19	26949210	2531	54.95	10750	10750	10630	13840	7460	10650	10647.65	0.13	0	23	10883	10766	10683	10566	10483	10725	10525	37	3190	500	7450	10	1	7428068	790	26.38	1.07	12	0.03	403.00	9896.00	15490	20230412	-31.38	10550	20240415	0.76	13380	-20.55	20240110	10550	0.76	20240415	15220	-30.16	20230705	10550	0.76	20240415	0.57	N	290090	500	37 억		9301	N	N	0	N	00	N
75	20240417	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	50	2	0.47	23883940	2243	48.70	10750	10750	10630	13840	7460	10650	10648.21	0.13	0	18	10883	10766	10683	10566	10483	10725	10525	37	3190	500	7450	10	1	7428068	795	26.55	1.08	12	0.03	403.00	9896.00	15490	20230412	-30.92	10550	20240415	1.42	13380	-20.03	20240110	10550	1.42	20240415	15220	-29.70	20230705	10550	1.42	20240415	0.57	N	290090	500	37 억		9301	N	N	0	N	00	N
76	20240417	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10690	40	2	0.38	21796790	2047	44.44	10750	10750	10630	13840	7460	10650	10648.16	0.13	0	34	10883	10766	10683	10566	10483	10725	10525	37	3190	500	7450	10	1	7428068	794	26.53	1.08	12	0.03	403.00	9896.00	15490	20230412	-30.99	10550	20240415	1.33	13380	-20.10	20240110	10550	1.33	20240415	15220	-29.76	20230705	10550	1.33	20240415	0.57	N	290090	500	37 억		9301	N	N	0	N	00	N
77	20240417	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	30	2	0.28	17232180	1619	35.15	10750	10750	10630	13840	7460	10650	10643.72	0.13	0	41	10883	10766	10683	10566	10483	10725	10525	37	3190	500	7450	10	1	7428068	793	26.50	1.08	12	0.02	403.00	9896.00	15490	20230412	-31.05	10550	20240415	1.23	13380	-20.18	20240110	10550	1.23	20240415	15220	-29.83	20230705	10550	1.23	20240415	0.57	N	290090	500	37 억		9301	N	N	0	N	00	N
78	20240417	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	30	2	0.28	7113460	668	14.50	10750	10750	10630	13840	7460	10650	10648.89	0.13	0	7	10883	10766	10683	10566	10483	10725	10525	37	3190	500	7450	10	1	7428068	793	26.50	1.08	12	0.01	403.00	9896.00	15490	20230412	-31.05	10550	20240415	1.23	13380	-20.18	20240110	10550	1.23	20240415	15220	-29.83	20230705	10550	1.23	20240415	0.57	N	290090	500	37 억		9301	N	N	0	N	00	N
79	20240417	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10650	0	3	0.00	5451920	512	11.12	10750	10750	10630	13840	7460	10650	10648.28	0.13	0	7	10883	10766	10683	10566	10483	10725	10525	37	3190	500	7450	10	1	7428068	791	26.43	1.08	12	0.01	403.00	9896.00	15490	20230412	-31.25	10550	20240415	0.95	13380	-20.40	20240110	10550	0.95	20240415	15220	-30.03	20230705	10550	0.95	20240415	0.57	N	290090	500	37 억		9301	N	N	0	N	00	N
80	20240417	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10640	-10	5	-0.09	1139570	107	2.32	10750	10750	10630	13840	7460	10650	10650.19	0.13	0	7	10883	10766	10683	10566	10483	10725	10525	37	3190	500	7450	10	1	7428068	790	26.40	1.08	12	0.00	403.00	9896.00	15490	20230412	-31.31	10550	20240415	0.85	13380	-20.48	20240110	10550	0.85	20240415	15220	-30.09	20230705	10550	0.85	20240415	0.57	N	290090	500	37 억		9301	N	N	0	N	00	N
81	20240417	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10710	60	2	0.56	32210	3	0.07	10750	10750	10710	13840	7460	10650	10736.67	0.13	0	0	10883	10766	10683	10566	10483	10725	10525	37	3190	500	7450	10	1	7428068	796	26.58	1.08	12	0.00	403.00	9896.00	15490	20230412	-30.86	10550	20240415	1.52	13380	-19.96	20240110	10550	1.52	20240415	15220	-29.63	20230705	10550	1.52	20240415	0.57	N	290090	500	37 억		9301	N	N	0	N	00	N
82	20240416	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10650	-150	5	-1.39	49313600	4606	106.08	10800	10800	10600	14040	7560	10800	10706.38	0.12	0	34	11340	11070	10810	10540	10280	10940	10410	37	3240	500	7560	10	1	7428068	791	26.43	1.08	12	0.06	403.00	9896.00	15490	20230412	-31.25	10550	20240415	0.95	13380	-20.40	20240110	10550	0.95	20240415	15220	-30.03	20230705	10550	0.95	20240415	0.58	N	290090	500	37 억		9260	N	N	0	N	00	N
83	20240416	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10650	-150	5	-1.39	45812010	4279	98.55	10800	10800	10600	14040	7560	10800	10706.24	0.12	0	12	11340	11070	10810	10540	10280	10940	10410	37	3240	500	7560	10	1	7428068	791	26.43	1.08	12	0.06	403.00	9896.00	15490	20230412	-31.25	10550	20240415	0.95	13380	-20.40	20240110	10550	0.95	20240415	15220	-30.03	20230705	10550	0.95	20240415	0.58	N	290090	500	37 억		9260	N	N	0	N	00	N
84	20240416	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10650	-150	5	-1.39	32732360	3050	70.24	10800	10800	10610	14040	7560	10800	10731.92	0.12	0	68	11340	11070	10810	10540	10280	10940	10410	37	3240	500	7560	10	1	7428068	791	26.43	1.08	12	0.04	403.00	9896.00	15490	20230412	-31.25	10550	20240415	0.95	13380	-20.40	20240110	10550	0.95	20240415	15220	-30.03	20230705	10550	0.95	20240415	0.58	N	290090	500	37 억		9260	N	N	0	N	00	N
85	20240416	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10640	-160	5	-1.48	30687540	2858	65.82	10800	10800	10610	14040	7560	10800	10737.42	0.12	0	68	11340	11070	10810	10540	10280	10940	10410	37	3240	500	7560	10	1	7428068	790	26.40	1.08	12	0.04	403.00	9896.00	15490	20230412	-31.31	10550	20240415	0.85	13380	-20.48	20240110	10550	0.85	20240415	15220	-30.09	20230705	10550	0.85	20240415	0.58	N	290090	500	37 억		9260	N	N	0	N	00	N
86	20240416	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10630	-170	5	-1.57	28871370	2687	61.88	10800	10800	10620	14040	7560	10800	10744.83	0.12	0	73	11340	11070	10810	10540	10280	10940	10410	37	3240	500	7560	10	1	7428068	790	26.38	1.07	12	0.04	403.00	9896.00	15490	20230412	-31.38	10550	20240415	0.76	13380	-20.55	20240110	10550	0.76	20240415	15220	-30.16	20230705	10550	0.76	20240415	0.58	N	290090	500	37 억		9260	N	N	0	N	00	N
87	20240416	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10750	-50	5	-0.46	21544530	2002	46.11	10800	10800	10740	14040	7560	10800	10761.50	0.12	0	-9	11340	11070	10810	10540	10280	10940	10410	37	3240	500	7560	10	1	7428068	799	26.67	1.09	12	0.03	403.00	9896.00	15490	20230412	-30.60	10550	20240415	1.90	13380	-19.66	20240110	10550	1.90	20240415	15220	-29.37	20230705	10550	1.90	20240415	0.58	N	290090	500	37 억		9260	N	N	0	N	00	N
88	20240416	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10750	-50	5	-0.46	13213920	1227	28.26	10800	10800	10740	14040	7560	10800	10769.29	0.12	0	-9	11340	11070	10810	10540	10280	10940	10410	37	3240	500	7560	10	1	7428068	799	26.67	1.09	12	0.02	403.00	9896.00	15490	20230412	-30.60	10550	20240415	1.90	13380	-19.66	20240110	10550	1.90	20240415	15220	-29.37	20230705	10550	1.90	20240415	0.58	N	290090	500	37 억		9260	N	N	0	N	00	N
89	20240416	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	0	3	0.00	270000	25	0.58	10800	10800	10800	14040	7560	10800	10800.00	0.12	0	-9	11340	11070	10810	10540	10280	10940	10410	37	3240	500	7560	10	1	7428068	802	26.80	1.09	12	0.00	403.00	9896.00	15490	20230412	-30.28	10550	20240415	2.37	13380	-19.28	20240110	10550	2.37	20240415	15220	-29.04	20230705	10550	2.37	20240415	0.58	N	290090	500	37 억		9260	N	N	0	N	00	N
90	20240415	160958	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10800	-290	5	-2.61	46760130	4312	270.68	11080	11080	10550	14410	7770	11090	10844.19	0.12	0	13	11363	11226	11053	10916	10743	11140	10830	37	3320	500	7760	10	1	7428068	802	26.80	1.09	12	0.06	403.00	9896.00	15490	20230412	-30.28	10550	20240415	2.37	13380	-19.28	20240110	10550	2.37	20240415	15220	-29.04	20230705	10550	2.37	20240415	0.59	N	290090	500	37 억		9247	N	N	0	N	00	N
91	20240415	151003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10840	-250	5	-2.25	41914260	3864	242.56	11080	11080	10550	14410	7770	11090	10847.38	0.12	0	-18	11363	11226	11053	10916	10743	11140	10830	37	3320	500	7760	10	1	7428068	805	26.90	1.10	12	0.05	403.00	9896.00	15490	20230412	-30.02	10550	20240415	2.75	13380	-18.98	20240110	10550	2.75	20240415	15220	-28.78	20230705	10550	2.75	20240415	0.59	N	290090	500	37 억		9247	N	N	0	N	00	N
92	20240415	140956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10860	-230	5	-2.07	39779370	3667	230.19	11080	11080	10550	14410	7770	11090	10847.93	0.12	0	-19	11363	11226	11053	10916	10743	11140	10830	37	3320	500	7760	10	1	7428068	807	26.95	1.10	12	0.05	403.00	9896.00	15490	20230412	-29.89	10550	20240415	2.94	13380	-18.83	20240110	10550	2.94	20240415	15220	-28.65	20230705	10550	2.94	20240415	0.59	N	290090	500	37 억		9247	N	N	0	N	00	N
93	20240415	130945	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10860	-230	5	-2.07	38303160	3531	221.66	11080	11080	10550	14410	7770	11090	10847.68	0.12	0	-19	11363	11226	11053	10916	10743	11140	10830	37	3320	500	7760	10	1	7428068	807	26.95	1.10	12	0.05	403.00	9896.00	15490	20230412	-29.89	10550	20240415	2.94	13380	-18.83	20240110	10550	2.94	20240415	15220	-28.65	20230705	10550	2.94	20240415	0.59	N	290090	500	37 억		9247	N	N	0	N	00	N
94	20240415	121001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10960	-130	5	-1.17	30889740	2848	178.78	11080	11080	10550	14410	7770	11090	10846.12	0.12	0	-19	11363	11226	11053	10916	10743	11140	10830	37	3320	500	7760	10	1	7428068	814	27.20	1.11	12	0.04	403.00	9896.00	15490	20230412	-29.24	10550	20240415	3.89	13380	-18.09	20240110	10550	3.89	20240415	15220	-27.99	20230705	10550	3.89	20240415	0.59	N	290090	500	37 억		9247	N	N	0	N	00	N
95	20240415	111000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10960	-130	5	-1.17	30714670	2832	177.78	11080	11080	10550	14410	7770	11090	10845.58	0.12	0	-19	11363	11226	11053	10916	10743	11140	10830	37	3320	500	7760	10	1	7428068	814	27.20	1.11	12	0.04	403.00	9896.00	15490	20230412	-29.24	10550	20240415	3.89	13380	-18.09	20240110	10550	3.89	20240415	15220	-27.99	20230705	10550	3.89	20240415	0.59	N	290090	500	37 억		9247	N	N	0	N	00	N
96	20240415	100954	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10900	-190	5	-1.71	22573260	2082	130.70	11080	11080	10550	14410	7770	11090	10842.10	0.12	0	-3	11363	11226	11053	10916	10743	11140	10830	37	3320	500	7760	10	1	7428068	810	27.05	1.10	12	0.03	403.00	9896.00	15490	20230412	-29.63	10550	20240415	3.32	13380	-18.54	20240110	10550	3.32	20240415	15220	-28.38	20230705	10550	3.32	20240415	0.59	N	290090	500	37 억		9247	N	N	0	N	00	N
97	20240415	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	-90	5	-0.81	6424230	584	36.66	11080	11080	11000	14410	7770	11090	11000.39	0.12	0	-2	11363	11226	11053	10916	10743	11140	10830	37	3320	500	7760	10	1	7428068	817	27.30	1.11	12	0.01	403.00	9896.00	15490	20230412	-28.99	10700	20230926	2.80	13380	-17.79	20240110	10700	2.80	20240409	15220	-27.73	20230705	10700	2.80	20230926	0.59	N	290090	500	37 억		9247	N	N	0	N	00	N
98	20240412	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11090	-20	5	-0.18	17622950	1593	63.21	11110	11190	10880	14440	7780	11110	11062.74	0.13	0	-46	11290	11200	11030	10940	10770	11245	10985	37	3330	500	7770	10	1	7428068	824	27.52	1.12	12	0.02	403.00	9896.00	15490	20230412	-28.41	10700	20230926	3.64	13380	-17.12	20240110	10700	3.64	20240409	15490	-28.41	20230412	10700	3.64	20230926	0.60	N	290090	500	37 억		9293	N	N	0	N	00	N
99	20240412	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11090	-20	5	-0.18	17168690	1552	61.59	11110	11190	10880	14440	7780	11110	11062.30	0.13	0	-46	11290	11200	11030	10940	10770	11245	10985	37	3330	500	7770	10	1	7428068	824	27.52	1.12	12	0.02	403.00	9896.00	15490	20230412	-28.41	10700	20230926	3.64	13380	-17.12	20240110	10700	3.64	20240409	15490	-28.41	20230412	10700	3.64	20230926	0.60	N	290090	500	37 억		9293	N	N	0	N	00	N
100	20240412	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11060	-50	5	-0.45	13012170	1176	46.67	11110	11190	10880	14440	7780	11110	11064.77	0.13	0	-45	11290	11200	11030	10940	10770	11245	10985	37	3330	500	7770	10	1	7428068	822	27.44	1.12	12	0.02	403.00	9896.00	15490	20230412	-28.60	10700	20230926	3.36	13380	-17.34	20240110	10700	3.36	20240409	15490	-28.60	20230412	10700	3.36	20230926	0.60	N	290090	500	37 억		9293	N	N	0	N	00	N
101	20240412	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11100	-10	5	-0.09	10413520	941	37.34	11110	11190	10880	14440	7780	11110	11066.44	0.13	0	-45	11290	11200	11030	10940	10770	11245	10985	37	3330	500	7770	10	1	7428068	825	27.54	1.12	12	0.01	403.00	9896.00	15490	20230412	-28.34	10700	20230926	3.74	13380	-17.04	20240110	10700	3.74	20240409	15490	-28.34	20230412	10700	3.74	20230926	0.60	N	290090	500	37 억		9293	N	N	0	N	00	N
102	20240412	120947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11100	-10	5	-0.09	9593100	867	34.40	11110	11190	10880	14440	7780	11110	11064.71	0.13	0	-45	11290	11200	11030	10940	10770	11245	10985	37	3330	500	7770	10	1	7428068	825	27.54	1.12	12	0.01	403.00	9896.00	15490	20230412	-28.34	10700	20230926	3.74	13380	-17.04	20240110	10700	3.74	20240409	15490	-28.34	20230412	10700	3.74	20230926	0.60	N	290090	500	37 억		9293	N	N	0	N	00	N
103	20240412	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11090	-20	5	-0.18	7794920	705	27.98	11110	11190	10880	14440	7780	11110	11056.62	0.13	0	-45	11290	11200	11030	10940	10770	11245	10985	37	3330	500	7770	10	1	7428068	824	27.52	1.12	12	0.01	403.00	9896.00	15490	20230412	-28.41	10700	20230926	3.64	13380	-17.12	20240110	10700	3.64	20240409	15490	-28.41	20230412	10700	3.64	20230926	0.60	N	290090	500	37 억		9293	N	N	0	N	00	N
104	20240412	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11090	-20	5	-0.18	4866370	441	17.50	11110	11190	10880	14440	7780	11110	11034.85	0.13	0	-39	11290	11200	11030	10940	10770	11245	10985	37	3330	500	7770	10	1	7428068	824	27.52	1.12	12	0.01	403.00	9896.00	15490	20230412	-28.41	10700	20230926	3.64	13380	-17.12	20240110	10700	3.64	20240409	15490	-28.41	20230412	10700	3.64	20230926	0.60	N	290090	500	37 억		9293	N	N	0	N	00	N
105	20240412	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11190	80	2	0.72	233390	21	0.83	11110	11190	11110	14440	7780	11110	11113.81	0.13	0	-3	11290	11200	11030	10940	10770	11245	10985	37	3330	500	7770	10	1	7428068	831	27.77	1.13	12	0.00	403.00	9896.00	15490	20230412	-27.76	10700	20230926	4.58	13380	-16.37	20240110	10700	4.58	20240409	15490	-27.76	20230412	10700	4.58	20230926	0.60	N	290090	500	37 억		9293	N	N	0	N	00	N
106	20240411	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11110	20	2	0.18	25958080	2370	100.47	11040	11120	10860	14410	7770	11090	10952.78	0.12	0	30	11656	11372	11036	10752	10416	11205	10585	37	3320	500	7760	10	1	7428068	825	27.57	1.12	12	0.03	403.00	9896.00	15490	20230412	-28.28	10700	20230926	3.83	13380	-16.97	20240110	10700	3.83	20240409	15490	-28.28	20230412	10700	3.83	20230926	0.61	N	290090	500	37 억		9263	N	N	0	N	00	N
107	20240411	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10990	-100	5	-0.90	22693200	2075	87.96	11040	11120	10860	14410	7770	11090	10936.48	0.12	0	67	11656	11372	11036	10752	10416	11205	10585	37	3320	500	7760	10	1	7428068	816	27.27	1.11	12	0.03	403.00	9896.00	15490	20230412	-29.05	10700	20230926	2.71	13380	-17.86	20240110	10700	2.71	20240409	15490	-29.05	20230412	10700	2.71	20230926	0.61	N	290090	500	37 억		9263	N	N	0	N	00	N
108	20240411	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10910	-180	5	-1.62	21253260	1943	82.37	11040	11120	10860	14410	7770	11090	10938.37	0.12	0	67	11656	11372	11036	10752	10416	11205	10585	37	3320	500	7760	10	1	7428068	810	27.07	1.10	12	0.03	403.00	9896.00	15490	20230412	-29.57	10700	20230926	1.96	13380	-18.46	20240110	10700	1.96	20240409	15490	-29.57	20230412	10700	1.96	20230926	0.61	N	290090	500	37 억		9263	N	N	0	N	00	N
109	20240411	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11100	10	2	0.09	15695510	1436	60.87	11040	11120	10860	14410	7770	11090	10930.02	0.12	0	8	11656	11372	11036	10752	10416	11205	10585	37	3320	500	7760	10	1	7428068	825	27.54	1.12	12	0.02	403.00	9896.00	15490	20230412	-28.34	10700	20230926	3.74	13380	-17.04	20240110	10700	3.74	20240409	15490	-28.34	20230412	10700	3.74	20230926	0.61	N	290090	500	37 억		9263	N	N	0	N	00	N
110	20240411	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11110	20	2	0.18	15517760	1420	60.19	11040	11120	10860	14410	7770	11090	10928.00	0.12	0	8	11656	11372	11036	10752	10416	11205	10585	37	3320	500	7760	10	1	7428068	825	27.57	1.12	12	0.02	403.00	9896.00	15490	20230412	-28.28	10700	20230926	3.83	13380	-16.97	20240110	10700	3.83	20240409	15490	-28.28	20230412	10700	3.83	20230926	0.61	N	290090	500	37 억		9263	N	N	0	N	00	N
111	20240411	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	-90	5	-0.81	14587290	1336	56.63	11040	11040	10860	14410	7770	11090	10918.63	0.12	0	8	11656	11372	11036	10752	10416	11205	10585	37	3320	500	7760	10	1	7428068	817	27.30	1.11	12	0.02	403.00	9896.00	15490	20230412	-28.99	10700	20230926	2.80	13380	-17.79	20240110	10700	2.80	20240409	15490	-28.99	20230412	10700	2.80	20230926	0.61	N	290090	500	37 억		9263	N	N	0	N	00	N
112	20240411	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11010	-80	5	-0.72	4387490	402	17.04	11040	11040	10860	14410	7770	11090	10914.15	0.12	0	-9	11656	11372	11036	10752	10416	11205	10585	37	3320	500	7760	10	1	7428068	818	27.32	1.11	12	0.01	403.00	9896.00	15490	20230412	-28.92	10700	20230926	2.90	13380	-17.71	20240110	10700	2.90	20240409	15490	-28.92	20230412	10700	2.90	20230926	0.61	N	290090	500	37 억		9263	N	N	0	N	00	N
113	20240411	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11030	-60	5	-0.54	33100	3	0.13	11040	11040	11030	14410	7770	11090	11033.33	0.12	0	-1	11656	11372	11036	10752	10416	11205	10585	37	3320	500	7760	10	1	7428068	819	27.37	1.11	12	0.00	403.00	9896.00	15490	20230412	-28.79	10700	20230926	3.08	13380	-17.56	20240110	10700	3.08	20240409	15490	-28.79	20230412	10700	3.08	20230926	0.61	N	290090	500	37 억		9263	N	N	0	N	00	N
114	20240409	160928	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11090	30	2	0.27	25917800	2359	55.30	11280	11320	10700	14370	7750	11060	10986.77	0.12	0	4	11260	11160	11000	10900	10740	11080	10820	37	3310	500	7740	10	1	7428068	824	27.52	1.12	12	0.03	403.00	9896.00	15490	20230412	-28.41	10700	20240409	3.64	13380	-17.12	20240110	10700	3.64	20240409	15490	-28.41	20230412	10700	3.64	20240409	0.61	N	290090	500	37 억		9259	N	N	0	N	00	N
115	20240409	150933	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11010	-50	5	-0.45	24804200	2258	52.93	11280	11320	10700	14370	7750	11060	10985.03	0.12	0	6	11260	11160	11000	10900	10740	11080	10820	37	3310	500	7740	10	1	7428068	818	27.32	1.11	12	0.03	403.00	9896.00	15490	20230412	-28.92	10700	20240409	2.90	13380	-17.71	20240110	10700	2.90	20240409	15490	-28.92	20230412	10700	2.90	20240409	0.61	N	290090	500	37 억		9259	N	N	0	N	00	N
116	20240409	140938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11020	-40	5	-0.36	22547360	2053	48.12	11280	11320	10700	14370	7750	11060	10982.64	0.12	0	6	11260	11160	11000	10900	10740	11080	10820	37	3310	500	7740	10	1	7428068	819	27.34	1.11	12	0.03	403.00	9896.00	15490	20230412	-28.86	10700	20240409	2.99	13380	-17.64	20240110	10700	2.99	20240409	15490	-28.86	20230412	10700	2.99	20240409	0.61	N	290090	500	37 억		9259	N	N	0	N	00	N
117	20240409	130931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11000	-60	5	-0.54	21820580	1987	46.58	11280	11320	10700	14370	7750	11060	10981.67	0.12	0	6	11260	11160	11000	10900	10740	11080	10820	37	3310	500	7740	10	1	7428068	817	27.30	1.11	12	0.03	403.00	9896.00	15490	20230412	-28.99	10700	20240409	2.80	13380	-17.79	20240110	10700	2.80	20240409	15490	-28.99	20230412	10700	2.80	20240409	0.61	N	290090	500	37 억		9259	N	N	0	N	00	N
118	20240409	120935	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11050	-10	5	-0.09	18333200	1671	39.17	11280	11320	10700	14370	7750	11060	10971.39	0.12	0	26	11260	11160	11000	10900	10740	11080	10820	37	3310	500	7740	10	1	7428068	821	27.42	1.12	12	0.02	403.00	9896.00	15490	20230412	-28.66	10700	20240409	3.27	13380	-17.41	20240110	10700	3.27	20240409	15490	-28.66	20230412	10700	3.27	20240409	0.61	N	290090	500	37 억		9259	N	N	0	N	00	N
119	20240409	110933	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10900	-160	5	-1.45	17384280	1585	37.15	11280	11320	10700	14370	7750	11060	10968.00	0.12	0	52	11260	11160	11000	10900	10740	11080	10820	37	3310	500	7740	10	1	7428068	810	27.05	1.10	12	0.02	403.00	9896.00	15490	20230412	-29.63	10700	20240409	1.87	13380	-18.54	20240110	10700	1.87	20240409	15490	-29.63	20230412	10700	1.87	20240409	0.61	N	290090	500	37 억		9259	N	N	0	N	00	N
120	20240409	100927	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11120	60	2	0.54	12811620	1166	27.33	11280	11320	10700	14370	7750	11060	10987.67	0.12	0	24	11260	11160	11000	10900	10740	11080	10820	37	3310	500	7740	10	1	7428068	826	27.59	1.12	12	0.02	403.00	9896.00	15490	20230412	-28.21	10700	20240409	3.93	13380	-16.89	20240110	10700	3.93	20240409	15490	-28.21	20230412	10700	3.93	20240409	0.61	N	290090	500	37 억		9259	N	N	0	N	00	N
121	20240409	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	170	2	1.54	1321440	118	2.77	11280	11280	11110	14370	7750	11060	11198.64	0.12	0	16	11260	11160	11000	10900	10740	11080	10820	37	3310	500	7740	10	1	7428068	834	27.87	1.13	12	0.00	403.00	9896.00	15490	20230412	-27.50	10700	20230926	4.95	13380	-16.07	20240110	10830	3.69	20240319	15490	-27.50	20230412	10700	4.95	20230926	0.61	N	290090	500	37 억		9259	N	N	0	N	00	N
122	20240408	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11060	-10	5	-0.09	46824350	4266	237.66	11100	11100	10840	14390	7750	11070	10976.17	0.12	0	19	11236	11152	11056	10972	10876	11195	11015	37	3320	500	7740	10	1	7428068	822	27.44	1.12	12	0.06	403.00	9896.00	15490	20230412	-28.60	10700	20230926	3.36	13380	-17.34	20240110	10830	2.12	20240319	15490	-28.60	20230412	10700	3.36	20230926	0.62	N	290090	500	37 억		9240	N	N	0	N	00	N
123	20240408	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11050	-20	5	-0.18	45644260	4158	231.64	11100	11100	10840	14390	7750	11070	10977.46	0.12	0	14	11236	11152	11056	10972	10876	11195	11015	37	3320	500	7740	10	1	7428068	821	27.42	1.12	12	0.06	403.00	9896.00	15490	20230412	-28.66	10700	20230926	3.27	13380	-17.41	20240110	10830	2.03	20240319	15490	-28.66	20230412	10700	3.27	20230926	0.62	N	290090	500	37 억		9240	N	N	0	N	00	N
124	20240408	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	-170	5	-1.54	42821610	3901	217.33	11100	11100	10840	14390	7750	11070	10977.09	0.12	0	29	11236	11152	11056	10972	10876	11195	11015	37	3320	500	7740	10	1	7428068	810	27.05	1.10	12	0.05	403.00	9896.00	15490	20230412	-29.63	10700	20230926	1.87	13380	-18.54	20240110	10830	0.65	20240319	15490	-29.63	20230412	10700	1.87	20230926	0.62	N	290090	500	37 억		9240	N	N	0	N	00	N
125	20240408	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	-70	5	-0.63	34755450	3162	176.16	11100	11100	10950	14390	7750	11070	10991.60	0.12	0	14	11236	11152	11056	10972	10876	11195	11015	37	3320	500	7740	10	1	7428068	817	27.30	1.11	12	0.04	403.00	9896.00	15490	20230412	-28.99	10700	20230926	2.80	13380	-17.79	20240110	10830	1.57	20240319	15490	-28.99	20230412	10700	2.80	20230926	0.62	N	290090	500	37 억		9240	N	N	0	N	00	N
126	20240408	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10950	-120	5	-1.08	30269780	2754	153.43	11100	11100	10950	14390	7750	11070	10991.21	0.12	0	38	11236	11152	11056	10972	10876	11195	11015	37	3320	500	7740	10	1	7428068	813	27.17	1.11	12	0.04	403.00	9896.00	15490	20230412	-29.31	10700	20230926	2.34	13380	-18.16	20240110	10830	1.11	20240319	15490	-29.31	20230412	10700	2.34	20230926	0.62	N	290090	500	37 억		9240	N	N	0	N	00	N
127	20240408	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10980	-90	5	-0.81	16687480	1515	84.40	11100	11100	10980	14390	7750	11070	11014.84	0.12	0	38	11236	11152	11056	10972	10876	11195	11015	37	3320	500	7740	10	1	7428068	816	27.25	1.11	12	0.02	403.00	9896.00	15490	20230412	-29.12	10700	20230926	2.62	13380	-17.94	20240110	10830	1.39	20240319	15490	-29.12	20230412	10700	2.62	20230926	0.62	N	290090	500	37 억		9240	N	N	0	N	00	N
128	20240408	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	-70	5	-0.63	10227390	927	51.64	11100	11100	10990	14390	7750	11070	11032.78	0.12	0	38	11236	11152	11056	10972	10876	11195	11015	37	3320	500	7740	10	1	7428068	817	27.30	1.11	12	0.01	403.00	9896.00	15490	20230412	-28.99	10700	20230926	2.80	13380	-17.79	20240110	10830	1.57	20240319	15490	-28.99	20230412	10700	2.80	20230926	0.62	N	290090	500	37 억		9240	N	N	0	N	00	N
129	20240408	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11070	0	3	0.00	498840	45	2.51	11100	11100	11070	14390	7750	11070	11085.33	0.12	0	-6	11236	11152	11056	10972	10876	11195	11015	37	3320	500	7740	10	1	7428068	822	27.47	1.12	12	0.00	403.00	9896.00	15490	20230412	-28.53	10700	20230926	3.46	13380	-17.26	20240110	10830	2.22	20240319	15490	-28.53	20230412	10700	3.46	20230926	0.62	N	290090	500	37 억		9240	N	N	0	N	00	N
130	20240405	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11070	-70	5	-0.63	19848450	1795	77.27	10960	11140	10960	14480	7800	11140	11057.63	0.12	0	-31	11340	11240	11180	11080	11020	11210	11050	37	3340	500	7790	10	1	7428068	822	27.47	1.12	12	0.02	403.00	9896.00	15490	20230412	-28.53	10700	20230926	3.46	13380	-17.26	20240110	10830	2.22	20240319	15490	-28.53	20230412	10700	3.46	20230926	0.63	N	290090	500	37 억		9240	N	N	0	N	00	N
131	20240405	150927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11130	-10	5	-0.09	18066010	1634	70.34	10960	11140	10960	14480	7800	11140	11056.31	0.12	0	-33	11340	11240	11180	11080	11020	11210	11050	37	3340	500	7790	10	1	7428068	827	27.62	1.12	12	0.02	403.00	9896.00	15490	20230412	-28.15	10700	20230926	4.02	13380	-16.82	20240110	10830	2.77	20240319	15490	-28.15	20230412	10700	4.02	20230926	0.63	N	290090	500	37 억		9240	N	N	0	N	00	N
132	20240405	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11140	0	3	0.00	16810810	1521	65.48	10960	11140	10960	14480	7800	11140	11052.47	0.12	0	-43	11340	11240	11180	11080	11020	11210	11050	37	3340	500	7790	10	1	7428068	827	27.64	1.13	12	0.02	403.00	9896.00	15490	20230412	-28.08	10700	20230926	4.11	13380	-16.74	20240110	10830	2.86	20240319	15490	-28.08	20230412	10700	4.11	20230926	0.63	N	290090	500	37 억		9240	N	N	0	N	00	N
133	20240405	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11140	0	3	0.00	15393120	1393	59.97	10960	11140	10960	14480	7800	11140	11050.34	0.12	0	-43	11340	11240	11180	11080	11020	11210	11050	37	3340	500	7790	10	1	7428068	827	27.64	1.13	12	0.02	403.00	9896.00	15490	20230412	-28.08	10700	20230926	4.11	13380	-16.74	20240110	10830	2.86	20240319	15490	-28.08	20230412	10700	4.11	20230926	0.63	N	290090	500	37 억		9240	N	N	0	N	00	N
134	20240405	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11060	-80	5	-0.72	15237160	1379	59.36	10960	11140	10960	14480	7800	11140	11049.43	0.12	0	-43	11340	11240	11180	11080	11020	11210	11050	37	3340	500	7790	10	1	7428068	822	27.44	1.12	12	0.02	403.00	9896.00	15490	20230412	-28.60	10700	20230926	3.36	13380	-17.34	20240110	10830	2.12	20240319	15490	-28.60	20230412	10700	3.36	20230926	0.63	N	290090	500	37 억		9240	N	N	0	N	00	N
135	20240405	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11100	-40	5	-0.36	8438780	766	32.97	10960	11140	10960	14480	7800	11140	11016.68	0.12	0	-12	11340	11240	11180	11080	11020	11210	11050	37	3340	500	7790	10	1	7428068	825	27.54	1.12	12	0.01	403.00	9896.00	15490	20230412	-28.34	10700	20230926	3.74	13380	-17.04	20240110	10830	2.49	20240319	15490	-28.34	20230412	10700	3.74	20230926	0.63	N	290090	500	37 억		9240	N	N	0	N	00	N
136	20240405	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11090	-50	5	-0.45	6563280	597	25.70	10960	11090	10960	14480	7800	11140	10993.77	0.12	0	7	11340	11240	11180	11080	11020	11210	11050	37	3340	500	7790	10	1	7428068	824	27.52	1.12	12	0.01	403.00	9896.00	15490	20230412	-28.41	10700	20230926	3.64	13380	-17.12	20240110	10830	2.40	20240319	15490	-28.41	20230412	10700	3.64	20230926	0.63	N	290090	500	37 억		9240	N	N	0	N	00	N
137	20240405	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10960	-180	5	-1.62	1698850	155	6.67	10960	11000	10960	14480	7800	11140	10960.32	0.12	0	93	11340	11240	11180	11080	11020	11210	11050	37	3340	500	7790	10	1	7428068	814	27.20	1.11	12	0.00	403.00	9896.00	15490	20230412	-29.24	10700	20230926	2.43	13380	-18.09	20240110	10830	1.20	20240319	15490	-29.24	20230412	10700	2.43	20230926	0.63	N	290090	500	37 억		9240	N	N	0	N	00	N
138	20240404	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11140	-140	5	-1.24	26028800	2323	70.74	11280	11280	11120	14660	7900	11280	11204.82	0.13	0	-68	11940	11610	11410	11080	10880	11510	10980	37	3380	500	7890	10	1	7428068	827	27.64	1.13	12	0.03	403.00	9896.00	15490	20230412	-28.08	10700	20230926	4.11	13380	-16.74	20240110	10830	2.86	20240319	15490	-28.08	20230412	10700	4.11	20230926	0.63	N	290090	500	37 억		9308	N	N	0	N	00	N
139	20240404	150911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	-20	5	-0.18	16613570	1480	45.07	11280	11280	11120	14660	7900	11280	11225.39	0.13	0	-106	11940	11610	11410	11080	10880	11510	10980	37	3380	500	7890	10	1	7428068	836	27.94	1.14	12	0.02	403.00	9896.00	15490	20230412	-27.31	10700	20230926	5.23	13380	-15.84	20240110	10830	3.97	20240319	15490	-27.31	20230412	10700	5.23	20230926	0.63	N	290090	500	37 억		9308	N	N	0	N	00	N
140	20240404	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11270	-10	5	-0.09	16410920	1462	44.52	11280	11280	11120	14660	7900	11280	11224.98	0.13	0	-93	11940	11610	11410	11080	10880	11510	10980	37	3380	500	7890	10	1	7428068	837	27.97	1.14	12	0.02	403.00	9896.00	15490	20230412	-27.24	10700	20230926	5.33	13380	-15.77	20240110	10830	4.06	20240319	15490	-27.24	20230412	10700	5.33	20230926	0.63	N	290090	500	37 억		9308	N	N	0	N	00	N
141	20240404	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	-60	5	-0.53	10252820	913	27.80	11280	11280	11120	14660	7900	11280	11229.81	0.13	0	-69	11940	11610	11410	11080	10880	11510	10980	37	3380	500	7890	10	1	7428068	833	27.84	1.13	12	0.01	403.00	9896.00	15490	20230412	-27.57	10700	20230926	4.86	13380	-16.14	20240110	10830	3.60	20240319	15490	-27.57	20230412	10700	4.86	20230926	0.63	N	290090	500	37 억		9308	N	N	0	N	00	N
142	20240404	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	-50	5	-0.44	9028930	804	24.48	11280	11280	11120	14660	7900	11280	11230.01	0.13	0	-50	11940	11610	11410	11080	10880	11510	10980	37	3380	500	7890	10	1	7428068	834	27.87	1.13	12	0.01	403.00	9896.00	15490	20230412	-27.50	10700	20230926	4.95	13380	-16.07	20240110	10830	3.69	20240319	15490	-27.50	20230412	10700	4.95	20230926	0.63	N	290090	500	37 억		9308	N	N	0	N	00	N
143	20240404	110912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11160	-120	5	-1.06	8703570	775	23.60	11280	11280	11120	14660	7900	11280	11230.41	0.13	0	-50	11940	11610	11410	11080	10880	11510	10980	37	3380	500	7890	10	1	7428068	829	27.69	1.13	12	0.01	403.00	9896.00	15490	20230412	-27.95	10700	20230926	4.30	13380	-16.59	20240110	10830	3.05	20240319	15490	-27.95	20230412	10700	4.30	20230926	0.63	N	290090	500	37 억		9308	N	N	0	N	00	N
144	20240404	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11270	-10	5	-0.09	2151690	191	5.82	11280	11280	11120	14660	7900	11280	11265.39	0.13	0	-50	11940	11610	11410	11080	10880	11510	10980	37	3380	500	7890	10	1	7428068	837	27.97	1.14	12	0.00	403.00	9896.00	15490	20230412	-27.24	10700	20230926	5.33	13380	-15.77	20240110	10830	4.06	20240319	15490	-27.24	20230412	10700	5.33	20230926	0.63	N	290090	500	37 억		9308	N	N	0	N	00	N
145	20240404	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11250	-30	5	-0.27	551330	49	1.49	11280	11280	11120	14660	7900	11280	11251.63	0.13	0	-11	11940	11610	11410	11080	10880	11510	10980	37	3380	500	7890	10	1	7428068	836	27.92	1.14	12	0.00	403.00	9896.00	15490	20230412	-27.37	10700	20230926	5.14	13380	-15.92	20240110	10830	3.88	20240319	15490	-27.37	20230412	10700	5.14	20230926	0.63	N	290090	500	37 억		9308	N	N	0	N	00	N
146	20240403	160909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	-120	5	-1.05	37663740	3284	100.31	11400	11740	11210	14820	7980	11400	11468.92	0.13	0	-192	12033	11716	11513	11196	10993	11615	11095	37	3420	500	7980	10	1	7428068	838	27.99	1.14	12	0.04	403.00	9896.00	15540	20230329	-27.41	10700	20230926	5.42	13380	-15.70	20240110	10830	4.16	20240319	15490	-27.18	20230412	10700	5.42	20230926	0.64	N	290090	500	37 억		9496	N	N	0	N	00	N
147	20240403	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	100	2	0.88	35623270	3104	94.81	11400	11740	11210	14820	7980	11400	11476.57	0.13	0	-219	12033	11716	11513	11196	10993	11615	11095	37	3420	500	7980	10	1	7428068	854	28.54	1.16	12	0.04	403.00	9896.00	15540	20230329	-26.00	10700	20230926	7.48	13380	-14.05	20240110	10830	6.19	20240319	15490	-25.76	20230412	10700	7.48	20230926	0.64	N	290090	500	37 억		9496	N	N	0	N	00	N
148	20240403	140859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11310	-90	5	-0.79	13320340	1183	36.13	11400	11490	11210	14820	7980	11400	11259.80	0.13	0	-185	12033	11716	11513	11196	10993	11615	11095	37	3420	500	7980	10	1	7428068	840	28.06	1.14	12	0.02	403.00	9896.00	15540	20230329	-27.22	10700	20230926	5.70	13380	-15.47	20240110	10830	4.43	20240319	15490	-26.99	20230412	10700	5.70	20230926	0.64	N	290090	500	37 억		9496	N	N	0	N	00	N
149	20240403	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	-120	5	-1.05	11744640	1044	31.89	11400	11490	11210	14820	7980	11400	11249.66	0.13	0	-133	12033	11716	11513	11196	10993	11615	11095	37	3420	500	7980	10	1	7428068	838	27.99	1.14	12	0.01	403.00	9896.00	15540	20230329	-27.41	10700	20230926	5.42	13380	-15.70	20240110	10830	4.16	20240319	15490	-27.18	20230412	10700	5.42	20230926	0.64	N	290090	500	37 억		9496	N	N	0	N	00	N
150	20240403	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11250	-150	5	-1.32	10447660	929	28.38	11400	11490	11210	14820	7980	11400	11246.14	0.13	0	-74	12033	11716	11513	11196	10993	11615	11095	37	3420	500	7980	10	1	7428068	836	27.92	1.14	12	0.01	403.00	9896.00	15540	20230329	-27.61	10700	20230926	5.14	13380	-15.92	20240110	10830	3.88	20240319	15490	-27.37	20230412	10700	5.14	20230926	0.64	N	290090	500	37 억		9496	N	N	0	N	00	N
151	20240403	110905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-100	5	-0.88	4745440	421	12.86	11400	11490	11210	14820	7980	11400	11271.83	0.13	0	-83	12033	11716	11513	11196	10993	11615	11095	37	3420	500	7980	10	1	7428068	839	28.04	1.14	12	0.01	403.00	9896.00	15540	20230329	-27.28	10700	20230926	5.61	13380	-15.55	20240110	10830	4.34	20240319	15490	-27.05	20230412	10700	5.61	20230926	0.64	N	290090	500	37 억		9496	N	N	0	N	00	N
152	20240403	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	-180	5	-1.58	4383910	389	11.88	11400	11490	11210	14820	7980	11400	11269.69	0.13	0	-53	12033	11716	11513	11196	10993	11615	11095	37	3420	500	7980	10	1	7428068	833	27.84	1.13	12	0.01	403.00	9896.00	15540	20230329	-27.80	10700	20230926	4.86	13380	-16.14	20240110	10830	3.60	20240319	15490	-27.57	20230412	10700	4.86	20230926	0.64	N	290090	500	37 억		9496	N	N	0	N	00	N
153	20240403	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-190	5	-1.67	1471050	131	4.00	11400	11400	11210	14820	7980	11400	11229.39	0.13	0	10	12033	11716	11513	11196	10993	11615	11095	37	3420	500	7980	10	1	7428068	833	27.82	1.13	12	0.00	403.00	9896.00	15540	20230329	-27.86	10700	20230926	4.77	13380	-16.22	20240110	10830	3.51	20240319	15490	-27.63	20230412	10700	4.77	20230926	0.64	N	290090	500	37 억		9496	N	N	0	N	00	N
154	20240402	160852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-160	5	-1.38	37628540	3274	33.28	11830	11830	11310	15020	8100	11560	11493.14	0.13	0	-128	11973	11766	11483	11276	10993	11870	11380	37	3460	500	8090	10	1	7428068	847	28.29	1.15	12	0.04	403.00	9896.00	15620	20230328	-27.02	10700	20230926	6.54	13380	-14.80	20240110	10830	5.26	20240319	15490	-26.40	20230412	10700	6.54	20230926	0.65	N	290090	500	37 억		9591	N	N	0	N	00	N
155	20240402	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	-220	5	-1.90	32818710	2850	28.97	11830	11830	11310	15020	8100	11560	11515.34	0.13	0	-162	11973	11766	11483	11276	10993	11870	11380	37	3460	500	8090	10	1	7428068	842	28.14	1.15	12	0.04	403.00	9896.00	15620	20230328	-27.40	10700	20230926	5.98	13380	-15.25	20240110	10830	4.71	20240319	15490	-26.79	20230412	10700	5.98	20230926	0.65	N	290090	500	37 억		9591	N	N	0	N	00	N
156	20240402	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	-240	5	-2.08	31626060	2745	27.90	11830	11830	11310	15020	8100	11560	11521.33	0.13	0	-123	11973	11766	11483	11276	10993	11870	11380	37	3460	500	8090	10	1	7428068	841	28.09	1.14	12	0.04	403.00	9896.00	15620	20230328	-27.53	10700	20230926	5.79	13380	-15.40	20240110	10830	4.52	20240319	15490	-26.92	20230412	10700	5.79	20230926	0.65	N	290090	500	37 억		9591	N	N	0	N	00	N
157	20240402	130849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	-140	5	-1.21	26552000	2298	23.36	11830	11830	11370	15020	8100	11560	11554.40	0.13	0	-122	11973	11766	11483	11276	10993	11870	11380	37	3460	500	8090	10	1	7428068	848	28.34	1.15	12	0.03	403.00	9896.00	15620	20230328	-26.89	10700	20230926	6.73	13380	-14.65	20240110	10830	5.45	20240319	15490	-26.28	20230412	10700	6.73	20230926	0.65	N	290090	500	37 억		9591	N	N	0	N	00	N
158	20240402	120847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	-190	5	-1.64	24261490	2097	21.32	11830	11830	11370	15020	8100	11560	11569.62	0.13	0	-121	11973	11766	11483	11276	10993	11870	11380	37	3460	500	8090	10	1	7428068	845	28.21	1.15	12	0.03	403.00	9896.00	15620	20230328	-27.21	10700	20230926	6.26	13380	-15.02	20240110	10830	4.99	20240319	15490	-26.60	20230412	10700	6.26	20230926	0.65	N	290090	500	37 억		9591	N	N	0	N	00	N
159	20240402	110850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11470	-90	5	-0.78	20698990	1785	18.15	11830	11830	11440	15020	8100	11560	11596.07	0.13	0	-96	11973	11766	11483	11276	10993	11870	11380	37	3460	500	8090	10	1	7428068	852	28.46	1.16	12	0.02	403.00	9896.00	15620	20230328	-26.57	10700	20230926	7.20	13380	-14.28	20240110	10830	5.91	20240319	15490	-25.95	20230412	10700	7.20	20230926	0.65	N	290090	500	37 억		9591	N	N	0	N	00	N
160	20240402	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	-50	5	-0.43	20572820	1774	18.03	11830	11830	11440	15020	8100	11560	11596.85	0.13	0	-96	11973	11766	11483	11276	10993	11870	11380	37	3460	500	8090	10	1	7428068	855	28.56	1.16	12	0.02	403.00	9896.00	15620	20230328	-26.31	10700	20230926	7.57	13380	-13.98	20240110	10830	6.28	20240319	15490	-25.69	20230412	10700	7.57	20230926	0.65	N	290090	500	37 억		9591	N	N	0	N	00	N
161	20240402	090850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	90	2	0.78	7969660	678	6.89	11830	11830	11650	15020	8100	11560	11754.66	0.13	0	-111	11973	11766	11483	11276	10993	11870	11380	37	3460	500	8090	10	1	7428068	865	28.91	1.18	12	0.01	403.00	9896.00	15620	20230328	-25.42	10700	20230926	8.88	13380	-12.93	20240110	10830	7.57	20240319	15490	-24.79	20230412	10700	8.88	20230926	0.65	N	290090	500	37 억		9591	N	N	0	N	00	N
162	20240401	160849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	420	2	3.77	113197340	9837	315.90	11200	11690	11200	14480	7800	11140	11507.30	0.13	0	318	11460	11300	11160	11000	10860	11230	10930	37	3340	500	7790	10	1	7428068	859	28.68	1.17	12	0.13	403.00	9896.00	15810	20230327	-26.88	10700	20230926	8.04	13380	-13.60	20240110	10830	6.74	20240319	15490	-25.37	20230412	10700	8.04	20230926	0.65	N	290090	500	37 억		9306	N	N	0	N	00	N
163	20240401	150851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	360	2	3.23	109225680	9493	304.85	11200	11690	11200	14480	7800	11140	11505.92	0.13	0	269	11460	11300	11160	11000	10860	11230	10930	37	3340	500	7790	10	1	7428068	854	28.54	1.16	12	0.13	403.00	9896.00	15810	20230327	-27.26	10700	20230926	7.48	13380	-14.05	20240110	10830	6.19	20240319	15490	-25.76	20230412	10700	7.48	20230926	0.65	N	290090	500	37 억		9306	N	N	0	N	00	N
164	20240401	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11480	340	2	3.05	94774710	8235	264.45	11200	11690	11200	14480	7800	11140	11508.77	0.13	0	193	11460	11300	11160	11000	10860	11230	10930	37	3340	500	7790	10	1	7428068	853	28.49	1.16	12	0.11	403.00	9896.00	15810	20230327	-27.39	10700	20230926	7.29	13380	-14.20	20240110	10830	6.00	20240319	15490	-25.89	20230412	10700	7.29	20230926	0.65	N	290090	500	37 억		9306	N	N	0	N	00	N
165	20240401	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	420	2	3.77	77402980	6724	215.93	11200	11690	11200	14480	7800	11140	11511.45	0.13	0	160	11460	11300	11160	11000	10860	11230	10930	37	3340	500	7790	10	1	7428068	859	28.68	1.17	12	0.09	403.00	9896.00	15810	20230327	-26.88	10700	20230926	8.04	13380	-13.60	20240110	10830	6.74	20240319	15490	-25.37	20230412	10700	8.04	20230926	0.65	N	290090	500	37 억		9306	N	N	0	N	00	N
166	20240401	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	480	2	4.31	73698380	6402	205.59	11200	11690	11200	14480	7800	11140	11511.77	0.13	0	120	11460	11300	11160	11000	10860	11230	10930	37	3340	500	7790	10	1	7428068	863	28.83	1.17	12	0.09	403.00	9896.00	15810	20230327	-26.50	10700	20230926	8.60	13380	-13.15	20240110	10830	7.29	20240319	15490	-24.98	20230412	10700	8.60	20230926	0.65	N	290090	500	37 억		9306	N	N	0	N	00	N
167	20240401	110849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	480	2	4.31	52267440	4557	146.34	11200	11650	11200	14480	7800	11140	11469.70	0.13	0	103	11460	11300	11160	11000	10860	11230	10930	37	3340	500	7790	10	1	7428068	863	28.83	1.17	12	0.06	403.00	9896.00	15810	20230327	-26.50	10700	20230926	8.60	13380	-13.15	20240110	10830	7.29	20240319	15490	-24.98	20230412	10700	8.60	20230926	0.65	N	290090	500	37 억		9306	N	N	0	N	00	N
168	20240401	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	230	2	2.06	10396180	915	29.38	11200	11470	11200	14480	7800	11140	11361.95	0.13	0	3	11460	11300	11160	11000	10860	11230	10930	37	3340	500	7790	10	1	7428068	845	28.21	1.15	12	0.01	403.00	9896.00	15810	20230327	-28.08	10700	20230926	6.26	13380	-15.02	20240110	10830	4.99	20240319	15490	-26.60	20230412	10700	6.26	20230926	0.65	N	290090	500	37 억		9306	N	N	0	N	00	N
169	20240401	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	200	2	1.80	757100	67	2.15	11200	11340	11200	14480	7800	11140	11300.00	0.13	0	-24	11460	11300	11160	11000	10860	11230	10930	37	3340	500	7790	10	1	7428068	842	28.14	1.15	12	0.00	403.00	9896.00	15810	20230327	-28.27	10700	20230926	5.98	13380	-15.25	20240110	10830	4.71	20240319	15490	-26.79	20230412	10700	5.98	20230926	0.65	N	290090	500	37 억		9306	N	N	0	N	00	N