KissMeData/377030/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	161251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	30	2	0.62	166702830	34593	59.83	4770	4890	4740	6240	3360	4800	4819.02	0.71	0	-6350	4930	4865	4760	4695	4590	4897	4727	98	1440	500	3360	5	1	19570882	945	-7.14	3.70	12	0.18	-676.00	1304.00	12610	20230605	-61.70	4510	20240426	7.10	10390	-53.51	20240109	4510	7.10	20240426	12610	-61.70	20230605	4510	7.10	20240426	0.87	N	377030	500	97 억		138857	N	N	297	N	00	N
3	20240430	151303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	25	2	0.52	158833810	32962	57.01	4770	4890	4740	6240	3360	4800	4818.74	0.71	0	-5813	4930	4865	4760	4695	4590	4897	4727	98	1440	500	3360	5	1	19570882	944	-7.14	3.70	12	0.17	-676.00	1304.00	12610	20230605	-61.74	4510	20240426	6.98	10390	-53.56	20240109	4510	6.98	20240426	12610	-61.74	20230605	4510	6.98	20240426	0.87	N	377030	500	97 억		138857	N	N	118	N	00	N
4	20240430	141310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	15	2	0.31	116908445	24242	41.93	4770	4890	4740	6240	3360	4800	4822.63	0.71	0	-1831	4930	4865	4760	4695	4590	4897	4727	98	1440	500	3360	5	1	19570882	942	-7.12	3.69	12	0.12	-676.00	1304.00	12610	20230605	-61.82	4510	20240426	6.76	10390	-53.66	20240109	4510	6.76	20240426	12610	-61.82	20230605	4510	6.76	20240426	0.87	N	377030	500	97 억		138857	N	N	118	N	00	N
5	20240430	131305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	40	2	0.83	101777920	21108	36.51	4770	4890	4740	6240	3360	4800	4821.85	0.71	0	-2259	4930	4865	4760	4695	4590	4897	4727	98	1440	500	3360	5	1	19570882	947	-7.16	3.71	12	0.11	-676.00	1304.00	12610	20230605	-61.62	4510	20240426	7.32	10390	-53.42	20240109	4510	7.32	20240426	12610	-61.62	20230605	4510	7.32	20240426	0.87	N	377030	500	97 억		138857	N	N	118	N	00	N
6	20240430	121302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	50	2	1.04	96766910	20073	34.72	4770	4890	4740	6240	3360	4800	4820.83	0.71	0	-2056	4930	4865	4760	4695	4590	4897	4727	98	1440	500	3360	5	1	19570882	949	-7.17	3.72	12	0.10	-676.00	1304.00	12610	20230605	-61.54	4510	20240426	7.54	10390	-53.32	20240109	4510	7.54	20240426	12610	-61.54	20230605	4510	7.54	20240426	0.87	N	377030	500	97 억		138857	N	N	118	N	00	N
7	20240430	111257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	35	2	0.73	84692460	17579	30.40	4770	4890	4740	6240	3360	4800	4817.90	0.71	0	-733	4930	4865	4760	4695	4590	4897	4727	98	1440	500	3360	5	1	19570882	946	-7.15	3.71	12	0.09	-676.00	1304.00	12610	20230605	-61.66	4510	20240426	7.21	10390	-53.46	20240109	4510	7.21	20240426	12610	-61.66	20230605	4510	7.21	20240426	0.87	N	377030	500	97 억		138857	N	N	118	N	00	N
8	20240430	101258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	10	2	0.21	71334260	14807	25.61	4770	4890	4740	6240	3360	4800	4817.70	0.71	0	311	4930	4865	4760	4695	4590	4897	4727	98	1440	500	3360	5	1	19570882	941	-7.12	3.69	12	0.08	-676.00	1304.00	12610	20230605	-61.86	4510	20240426	6.65	10390	-53.71	20240109	4510	6.65	20240426	12610	-61.86	20230605	4510	6.65	20240426	0.87	N	377030	500	97 억		138857	N	N	118	N	00	N
9	20240430	091308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	45	2	0.94	17004950	3534	6.11	4770	4850	4765	6240	3360	4800	4812.09	0.71	0	486	4930	4865	4760	4695	4590	4897	4727	98	1440	500	3360	5	1	19570882	948	-7.17	3.72	12	0.02	-676.00	1304.00	12610	20230605	-61.58	4510	20240426	7.43	10390	-53.37	20240109	4510	7.43	20240426	12610	-61.58	20230605	4510	7.43	20240426	0.87	N	377030	500	97 억		138857	N	N	118	N	00	N
10	20240429	161247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	180	2	3.90	271739475	57163	75.84	4750	4825	4655	6000	3235	4620	4753.77	0.54	0	31576	4893	4756	4633	4496	4373	4695	4435	98	1380	500	3230	5	1	19570882	939	-7.10	3.68	12	0.29	-676.00	1304.00	12610	20230605	-61.93	4510	20240426	6.43	10390	-53.80	20240109	4510	6.43	20240426	12610	-61.93	20230605	4510	6.43	20240426	0.88	N	377030	500	97 억		105256	N	N	118	N	00	N
11	20240429	151258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	180	2	3.90	249935650	52622	69.81	4750	4825	4655	6000	3235	4620	4749.64	0.54	0	30152	4893	4756	4633	4496	4373	4695	4435	98	1380	500	3230	5	1	19570882	939	-7.10	3.68	12	0.27	-676.00	1304.00	12610	20230605	-61.93	4510	20240426	6.43	10390	-53.80	20240109	4510	6.43	20240426	12610	-61.93	20230605	4510	6.43	20240426	0.88	N	377030	500	97 억		105256	N	N	0	N	00	N
12	20240429	141212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	165	2	3.57	224782395	47382	62.86	4750	4825	4655	6000	3235	4620	4744.05	0.54	0	27627	4893	4756	4633	4496	4373	4695	4435	98	1380	500	3230	5	1	19570882	936	-7.08	3.67	12	0.24	-676.00	1304.00	12610	20230605	-62.05	4510	20240426	6.10	10390	-53.95	20240109	4510	6.10	20240426	12610	-62.05	20230605	4510	6.10	20240426	0.88	N	377030	500	97 억		105256	N	N	0	N	00	N
13	20240429	131256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	135	2	2.92	173820595	36726	48.72	4750	4780	4655	6000	3235	4620	4732.90	0.54	0	25554	4893	4756	4633	4496	4373	4695	4435	98	1380	500	3230	5	1	19570882	931	-7.03	3.65	12	0.19	-676.00	1304.00	12610	20230605	-62.29	4510	20240426	5.43	10390	-54.23	20240109	4510	5.43	20240426	12610	-62.29	20230605	4510	5.43	20240426	0.88	N	377030	500	97 억		105256	N	N	0	N	00	N
14	20240429	121255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	140	2	3.03	125595435	26597	35.29	4750	4765	4655	6000	3235	4620	4722.17	0.54	0	16472	4893	4756	4633	4496	4373	4695	4435	98	1380	500	3230	5	1	19570882	932	-7.04	3.65	12	0.14	-676.00	1304.00	12610	20230605	-62.25	4510	20240426	5.54	10390	-54.19	20240109	4510	5.54	20240426	12610	-62.25	20230605	4510	5.54	20240426	0.88	N	377030	500	97 억		105256	N	N	0	N	00	N
15	20240429	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	90	2	1.95	69468900	14777	19.60	4750	4750	4655	6000	3235	4620	4701.15	0.54	0	10056	4893	4756	4633	4496	4373	4695	4435	98	1380	500	3230	5	1	19570882	922	-6.97	3.61	12	0.08	-676.00	1304.00	12610	20230605	-62.65	4510	20240426	4.43	10390	-54.67	20240109	4510	4.43	20240426	12610	-62.65	20230605	4510	4.43	20240426	0.88	N	377030	500	97 억		105256	N	N	0	N	00	N
16	20240429	101255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	90	2	1.95	51367750	10943	14.52	4750	4750	4655	6000	3235	4620	4694.12	0.54	0	7318	4893	4756	4633	4496	4373	4695	4435	98	1380	500	3230	5	1	19570882	922	-6.97	3.61	12	0.06	-676.00	1304.00	12610	20230605	-62.65	4510	20240426	4.43	10390	-54.67	20240109	4510	4.43	20240426	12610	-62.65	20230605	4510	4.43	20240426	0.88	N	377030	500	97 억		105256	N	N	0	N	00	N
17	20240429	091256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	70	2	1.52	21086115	4484	5.95	4750	4750	4655	6000	3235	4620	4702.52	0.54	0	2874	4893	4756	4633	4496	4373	4695	4435	98	1380	500	3230	5	1	19570882	918	-6.94	3.60	12	0.02	-676.00	1304.00	12610	20230605	-62.81	4510	20240426	3.99	10390	-54.86	20240109	4510	3.99	20240426	12610	-62.81	20230605	4510	3.99	20240426	0.88	N	377030	500	97 억		105256	N	N	0	N	00	N
18	20240426	161250	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4620	-100	5	-2.12	348420130	75152	104.11	4730	4770	4510	6130	3305	4720	4636.22	0.47	0	12536	4946	4832	4776	4662	4606	4805	4635	98	1410	500	3300	5	1	19570882	904	-6.83	3.54	12	0.38	-676.00	1304.00	12610	20230605	-63.36	4510	20240426	2.44	10390	-55.53	20240109	4510	2.44	20240426	12610	-63.36	20230605	4510	2.44	20240426	0.88	N	377030	500	97 억		92720	N	N	414	N	00	N
19	20240426	151252	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4625	-95	5	-2.01	337002800	72682	100.69	4730	4770	4510	6130	3305	4720	4636.67	0.47	0	11801	4946	4832	4776	4662	4606	4805	4635	98	1410	500	3300	5	1	19570882	905	-6.84	3.55	12	0.37	-676.00	1304.00	12610	20230605	-63.32	4510	20240426	2.55	10390	-55.49	20240109	4510	2.55	20240426	12610	-63.32	20230605	4510	2.55	20240426	0.88	N	377030	500	97 억		92720	N	N	414	N	00	N
20	20240426	141250	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4620	-100	5	-2.12	283385790	61055	84.58	4730	4770	4510	6130	3305	4720	4641.48	0.47	0	3844	4946	4832	4776	4662	4606	4805	4635	98	1410	500	3300	5	1	19570882	904	-6.83	3.54	12	0.31	-676.00	1304.00	12610	20230605	-63.36	4510	20240426	2.44	10390	-55.53	20240109	4510	2.44	20240426	12610	-63.36	20230605	4510	2.44	20240426	0.88	N	377030	500	97 억		92720	N	N	414	N	00	N
21	20240426	131250	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4645	-75	5	-1.59	154748455	33099	45.85	4730	4770	4600	6130	3305	4720	4675.32	0.47	0	951	4946	4832	4776	4662	4606	4805	4635	98	1410	500	3300	5	1	19570882	909	-6.87	3.56	12	0.17	-676.00	1304.00	12610	20230605	-63.16	4600	20240426	0.98	10390	-55.29	20240109	4600	0.98	20240426	12610	-63.16	20230605	4600	0.98	20240426	0.88	N	377030	500	97 억		92720	N	N	414	N	00	N
22	20240426	121248	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4635	-85	5	-1.80	139214495	29747	41.21	4730	4770	4600	6130	3305	4720	4679.95	0.47	0	270	4946	4832	4776	4662	4606	4805	4635	98	1410	500	3300	5	1	19570882	907	-6.86	3.55	12	0.15	-676.00	1304.00	12610	20230605	-63.24	4600	20240426	0.76	10390	-55.39	20240109	4600	0.76	20240426	12610	-63.24	20230605	4600	0.76	20240426	0.88	N	377030	500	97 억		92720	N	N	414	N	00	N
23	20240426	111243	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4625	-95	5	-2.01	126875040	27089	37.53	4730	4770	4600	6130	3305	4720	4683.64	0.47	0	-655	4946	4832	4776	4662	4606	4805	4635	98	1410	500	3300	5	1	19570882	905	-6.84	3.55	12	0.14	-676.00	1304.00	12610	20230605	-63.32	4600	20240426	0.54	10390	-55.49	20240109	4600	0.54	20240426	12610	-63.32	20230605	4600	0.54	20240426	0.88	N	377030	500	97 억		92720	N	N	414	N	00	N
24	20240426	101247	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4690	-30	5	-0.64	56398645	11933	16.53	4730	4770	4680	6130	3305	4720	4726.28	0.47	0	-750	4946	4832	4776	4662	4606	4805	4635	98	1410	500	3300	5	1	19570882	918	-6.94	3.60	12	0.06	-676.00	1304.00	12610	20230605	-62.81	4680	20240426	0.21	10390	-54.86	20240109	4680	0.21	20240426	12610	-62.81	20230605	4680	0.21	20240426	0.88	N	377030	500	97 억		92720	N	N	414	N	00	N
25	20240426	091252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	30	2	0.64	14877660	3133	4.34	4730	4770	4730	6130	3305	4720	4748.69	0.47	0	-242	4946	4832	4776	4662	4606	4805	4635	98	1410	500	3300	5	1	19570882	930	-7.03	3.64	12	0.02	-676.00	1304.00	12610	20230605	-62.33	4720	20240419	0.64	10390	-54.28	20240109	4720	0.64	20240419	12610	-62.33	20230605	4720	0.64	20240419	0.88	N	377030	500	97 억		92720	N	N	414	N	00	N
26	20240425	161242	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4720	-175	5	-3.58	343547440	71998	155.82	4890	4890	4720	6360	3430	4895	4771.67	0.63	0	-31329	4968	4931	4863	4826	4758	4950	4845	98	1465	500	3420	5	1	19570882	924	-6.98	3.62	12	0.37	-676.00	1304.00	13720	20230419	-65.60	4720	20240425	0.00	10390	-54.57	20240109	4720	0.00	20240425	12610	-62.57	20230605	4720	0.00	20240425	0.88	N	377030	500	97 억		124049	N	N	414	N	00	N
27	20240425	151247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-140	5	-2.86	290919995	60874	131.74	4890	4890	4750	6360	3430	4895	4779.05	0.63	0	-28514	4968	4931	4863	4826	4758	4950	4845	98	1465	500	3420	5	1	19570882	931	-7.03	3.65	12	0.31	-676.00	1304.00	13720	20230419	-65.34	4720	20240419	0.74	10390	-54.23	20240109	4720	0.74	20240419	12610	-62.29	20230605	4720	0.74	20240419	0.88	N	377030	500	97 억		124049	N	N	0	N	00	N
28	20240425	141244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-120	5	-2.45	153848685	32110	69.49	4890	4890	4765	6360	3430	4895	4791.30	0.63	0	-4794	4968	4931	4863	4826	4758	4950	4845	98	1465	500	3420	5	1	19570882	935	-7.06	3.66	12	0.16	-676.00	1304.00	13720	20230419	-65.20	4720	20240419	1.17	10390	-54.04	20240109	4720	1.17	20240419	12610	-62.13	20230605	4720	1.17	20240419	0.88	N	377030	500	97 억		124049	N	N	0	N	00	N
29	20240425	131244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-100	5	-2.04	122374210	25526	55.24	4890	4890	4765	6360	3430	4895	4794.10	0.63	0	-4613	4968	4931	4863	4826	4758	4950	4845	98	1465	500	3420	5	1	19570882	938	-7.09	3.68	12	0.13	-676.00	1304.00	13720	20230419	-65.05	4720	20240419	1.59	10390	-53.85	20240109	4720	1.59	20240419	12610	-61.97	20230605	4720	1.59	20240419	0.88	N	377030	500	97 억		124049	N	N	0	N	00	N
30	20240425	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-65	5	-1.33	110912265	23132	50.06	4890	4890	4765	6360	3430	4895	4794.75	0.63	0	-4040	4968	4931	4863	4826	4758	4950	4845	98	1465	500	3420	5	1	19570882	945	-7.14	3.70	12	0.12	-676.00	1304.00	13720	20230419	-64.80	4720	20240419	2.33	10390	-53.51	20240109	4720	2.33	20240419	12610	-61.70	20230605	4720	2.33	20240419	0.88	N	377030	500	97 억		124049	N	N	0	N	00	N
31	20240425	111242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-65	5	-1.33	107034640	22326	48.32	4890	4890	4765	6360	3430	4895	4794.17	0.63	0	-3764	4968	4931	4863	4826	4758	4950	4845	98	1465	500	3420	5	1	19570882	945	-7.14	3.70	12	0.11	-676.00	1304.00	13720	20230419	-64.80	4720	20240419	2.33	10390	-53.51	20240109	4720	2.33	20240419	12610	-61.70	20230605	4720	2.33	20240419	0.88	N	377030	500	97 억		124049	N	N	0	N	00	N
32	20240425	101242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-95	5	-1.94	57084305	11889	25.73	4890	4890	4765	6360	3430	4895	4801.43	0.63	0	4269	4968	4931	4863	4826	4758	4950	4845	98	1465	500	3420	5	1	19570882	939	-7.10	3.68	12	0.06	-676.00	1304.00	13720	20230419	-65.01	4720	20240419	1.69	10390	-53.80	20240109	4720	1.69	20240419	12610	-61.93	20230605	4720	1.69	20240419	0.88	N	377030	500	97 억		124049	N	N	0	N	00	N
33	20240425	091247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	-60	5	-1.23	18086805	3770	8.16	4890	4890	4765	6360	3430	4895	4797.54	0.63	0	972	4968	4931	4863	4826	4758	4950	4845	98	1465	500	3420	5	1	19570882	946	-7.15	3.71	12	0.02	-676.00	1304.00	13720	20230419	-64.76	4720	20240419	2.44	10390	-53.46	20240109	4720	2.44	20240419	12610	-61.66	20230605	4720	2.44	20240419	0.88	N	377030	500	97 억		124049	N	N	0	N	00	N
34	20240424	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	105	2	2.19	224518020	46102	150.98	4795	4900	4795	6220	3355	4790	4870.01	0.55	0	16729	4980	4885	4820	4725	4660	4852	4692	98	1430	500	3350	5	1	19570882	958	-7.24	3.75	12	0.24	-676.00	1304.00	13720	20230419	-64.32	4720	20240419	3.71	10390	-52.89	20240109	4720	3.71	20240419	12610	-61.18	20230605	4720	3.71	20240419	0.90	N	377030	500	97 억		107320	N	N	0	N	00	N
35	20240424	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	75	2	1.57	215408790	44240	144.88	4795	4900	4795	6220	3355	4790	4869.10	0.55	0	16966	4980	4885	4820	4725	4660	4852	4692	98	1430	500	3350	5	1	19570882	952	-7.20	3.73	12	0.23	-676.00	1304.00	13720	20230419	-64.54	4720	20240419	3.07	10390	-53.18	20240109	4720	3.07	20240419	12610	-61.42	20230605	4720	3.07	20240419	0.90	N	377030	500	97 억		107320	N	N	0	N	00	N
36	20240424	141241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	80	2	1.67	181883235	37355	122.34	4795	4900	4795	6220	3355	4790	4869.05	0.55	0	15032	4980	4885	4820	4725	4660	4852	4692	98	1430	500	3350	5	1	19570882	953	-7.20	3.73	12	0.19	-676.00	1304.00	13720	20230419	-64.50	4720	20240419	3.18	10390	-53.13	20240109	4720	3.18	20240419	12610	-61.38	20230605	4720	3.18	20240419	0.90	N	377030	500	97 억		107320	N	N	0	N	00	N
37	20240424	131244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	90	2	1.88	160306630	32919	107.81	4795	4900	4795	6220	3355	4790	4869.73	0.55	0	13603	4980	4885	4820	4725	4660	4852	4692	98	1430	500	3350	5	1	19570882	955	-7.22	3.74	12	0.17	-676.00	1304.00	13720	20230419	-64.43	4720	20240419	3.39	10390	-53.03	20240109	4720	3.39	20240419	12610	-61.30	20230605	4720	3.39	20240419	0.90	N	377030	500	97 억		107320	N	N	0	N	00	N
38	20240424	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	105	2	2.19	133315070	27399	89.73	4795	4900	4795	6220	3355	4790	4865.69	0.55	0	14293	4980	4885	4820	4725	4660	4852	4692	98	1430	500	3350	5	1	19570882	958	-7.24	3.75	12	0.14	-676.00	1304.00	13720	20230419	-64.32	4720	20240419	3.71	10390	-52.89	20240109	4720	3.71	20240419	12610	-61.18	20230605	4720	3.71	20240419	0.90	N	377030	500	97 억		107320	N	N	0	N	00	N
39	20240424	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	75	2	1.57	89291945	18380	60.19	4795	4900	4795	6220	3355	4790	4858.10	0.55	0	8859	4980	4885	4820	4725	4660	4852	4692	98	1430	500	3350	5	1	19570882	952	-7.20	3.73	12	0.09	-676.00	1304.00	13720	20230419	-64.54	4720	20240419	3.07	10390	-53.18	20240109	4720	3.07	20240419	12610	-61.42	20230605	4720	3.07	20240419	0.90	N	377030	500	97 억		107320	N	N	0	N	00	N
40	20240424	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	70	2	1.46	64813610	13343	43.70	4795	4900	4795	6220	3355	4790	4857.50	0.55	0	7719	4980	4885	4820	4725	4660	4852	4692	98	1430	500	3350	5	1	19570882	951	-7.19	3.73	12	0.07	-676.00	1304.00	13720	20230419	-64.58	4720	20240419	2.97	10390	-53.22	20240109	4720	2.97	20240419	12610	-61.46	20230605	4720	2.97	20240419	0.90	N	377030	500	97 억		107320	N	N	0	N	00	N
41	20240424	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	40	2	0.84	6888155	1430	4.68	4795	4900	4795	6220	3355	4790	4816.89	0.55	0	859	4980	4885	4820	4725	4660	4852	4692	98	1430	500	3350	5	1	19570882	945	-7.14	3.70	12	0.01	-676.00	1304.00	13720	20230419	-64.80	4720	20240419	2.33	10390	-53.51	20240109	4720	2.33	20240419	12610	-61.70	20230605	4720	2.33	20240419	0.90	N	377030	500	97 억		107320	N	N	0	N	00	N
42	20240423	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-5	5	-0.10	146004610	30434	70.24	4915	4915	4755	6230	3360	4795	4797.44	0.59	0	-7727	4951	4872	4811	4732	4671	4912	4772	98	1435	500	3350	5	1	19570882	937	-7.09	3.67	12	0.16	-676.00	1304.00	13720	20230419	-65.09	4720	20240419	1.48	10390	-53.90	20240109	4720	1.48	20240419	12610	-62.01	20230605	4720	1.48	20240419	0.95	N	377030	500	97 억		115047	N	N	18	N	00	N
43	20240423	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-10	5	-0.21	136803030	28510	65.80	4915	4915	4755	6230	3360	4795	4798.42	0.59	0	-7471	4951	4872	4811	4732	4671	4912	4772	98	1435	500	3350	5	1	19570882	936	-7.08	3.67	12	0.15	-676.00	1304.00	13720	20230419	-65.12	4720	20240419	1.38	10390	-53.95	20240109	4720	1.38	20240419	12610	-62.05	20230605	4720	1.38	20240419	0.95	N	377030	500	97 억		115047	N	N	18	N	00	N
44	20240423	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	20	2	0.42	112749800	23485	54.20	4915	4915	4755	6230	3360	4795	4800.93	0.59	0	-6357	4951	4872	4811	4732	4671	4912	4772	98	1435	500	3350	5	1	19570882	942	-7.12	3.69	12	0.12	-676.00	1304.00	13720	20230419	-64.91	4720	20240419	2.01	10390	-53.66	20240109	4720	2.01	20240419	12610	-61.82	20230605	4720	2.01	20240419	0.95	N	377030	500	97 억		115047	N	N	18	N	00	N
45	20240423	131230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-20	5	-0.42	101015215	21036	48.55	4915	4915	4755	6230	3360	4795	4802.02	0.59	0	-6258	4951	4872	4811	4732	4671	4912	4772	98	1435	500	3350	5	1	19570882	935	-7.06	3.66	12	0.11	-676.00	1304.00	13720	20230419	-65.20	4720	20240419	1.17	10390	-54.04	20240109	4720	1.17	20240419	12610	-62.13	20230605	4720	1.17	20240419	0.95	N	377030	500	97 억		115047	N	N	18	N	00	N
46	20240423	121229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-10	5	-0.21	84973100	17680	40.81	4915	4915	4755	6230	3360	4795	4806.17	0.59	0	-6051	4951	4872	4811	4732	4671	4912	4772	98	1435	500	3350	5	1	19570882	936	-7.08	3.67	12	0.09	-676.00	1304.00	13720	20230419	-65.12	4720	20240419	1.38	10390	-53.95	20240109	4720	1.38	20240419	12610	-62.05	20230605	4720	1.38	20240419	0.95	N	377030	500	97 억		115047	N	N	18	N	00	N
47	20240423	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-10	5	-0.21	69793310	14499	33.46	4915	4915	4755	6230	3360	4795	4813.66	0.59	0	-5750	4951	4872	4811	4732	4671	4912	4772	98	1435	500	3350	5	1	19570882	936	-7.08	3.67	12	0.07	-676.00	1304.00	13720	20230419	-65.12	4720	20240419	1.38	10390	-53.95	20240109	4720	1.38	20240419	12610	-62.05	20230605	4720	1.38	20240419	0.95	N	377030	500	97 억		115047	N	N	18	N	00	N
48	20240423	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	55	2	1.15	33495605	6926	15.99	4915	4915	4805	6230	3360	4795	4836.21	0.59	0	-337	4951	4872	4811	4732	4671	4912	4772	98	1435	500	3350	5	1	19570882	949	-7.17	3.72	12	0.04	-676.00	1304.00	13720	20230419	-64.65	4720	20240419	2.75	10390	-53.32	20240109	4720	2.75	20240419	12610	-61.54	20230605	4720	2.75	20240419	0.95	N	377030	500	97 억		115047	N	N	18	N	00	N
49	20240423	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	30	2	0.63	6966465	1436	3.31	4915	4915	4805	6230	3360	4795	4851.30	0.59	0	166	4951	4872	4811	4732	4671	4912	4772	98	1435	500	3350	5	1	19570882	944	-7.14	3.70	12	0.01	-676.00	1304.00	13720	20230419	-64.83	4720	20240419	2.22	10390	-53.56	20240109	4720	2.22	20240419	12610	-61.74	20230605	4720	2.22	20240419	0.95	N	377030	500	97 억		115047	N	N	18	N	00	N
50	20240422	161225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-35	5	-0.72	207198515	43137	57.41	4775	4890	4750	6270	3385	4830	4803.27	0.60	0	-2574	5143	4986	4853	4696	4563	4920	4630	98	1440	500	3380	5	1	19570882	938	-7.09	3.68	12	0.22	-676.00	1304.00	13720	20230419	-65.05	4720	20240419	1.59	10390	-53.85	20240109	4720	1.59	20240419	12610	-61.97	20230605	4720	1.59	20240419	0.95	N	377030	500	97 억		117395	N	N	18	N	00	N
51	20240422	151223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-30	5	-0.62	196744920	40959	54.52	4775	4890	4750	6270	3385	4830	4803.46	0.60	0	-1762	5143	4986	4853	4696	4563	4920	4630	98	1440	500	3380	5	1	19570882	939	-7.10	3.68	12	0.21	-676.00	1304.00	13720	20230419	-65.01	4720	20240419	1.69	10390	-53.80	20240109	4720	1.69	20240419	12610	-61.93	20230605	4720	1.69	20240419	0.95	N	377030	500	97 억		117395	N	N	46	N	00	N
52	20240422	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-10	5	-0.21	160070905	33297	44.32	4775	4890	4750	6270	3385	4830	4807.37	0.60	0	-996	5143	4986	4853	4696	4563	4920	4630	98	1440	500	3380	5	1	19570882	943	-7.13	3.70	12	0.17	-676.00	1304.00	13720	20230419	-64.87	4720	20240419	2.12	10390	-53.61	20240109	4720	2.12	20240419	12610	-61.78	20230605	4720	2.12	20240419	0.95	N	377030	500	97 억		117395	N	N	46	N	00	N
53	20240422	131221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	-25	5	-0.52	135890700	28266	37.62	4775	4890	4750	6270	3385	4830	4807.57	0.60	0	-258	5143	4986	4853	4696	4563	4920	4630	98	1440	500	3380	5	1	19570882	940	-7.11	3.68	12	0.14	-676.00	1304.00	13720	20230419	-64.98	4720	20240419	1.80	10390	-53.75	20240109	4720	1.80	20240419	12610	-61.90	20230605	4720	1.80	20240419	0.95	N	377030	500	97 억		117395	N	N	46	N	00	N
54	20240422	121220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-5	5	-0.10	120609975	25085	33.39	4775	4890	4750	6270	3385	4830	4808.05	0.60	0	-1155	5143	4986	4853	4696	4563	4920	4630	98	1440	500	3380	5	1	19570882	944	-7.14	3.70	12	0.13	-676.00	1304.00	13720	20230419	-64.83	4720	20240419	2.22	10390	-53.56	20240109	4720	2.22	20240419	12610	-61.74	20230605	4720	2.22	20240419	0.95	N	377030	500	97 억		117395	N	N	46	N	00	N
55	20240422	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-20	5	-0.41	116567700	24246	32.27	4775	4890	4750	6270	3385	4830	4807.71	0.60	0	-701	5143	4986	4853	4696	4563	4920	4630	98	1440	500	3380	5	1	19570882	941	-7.12	3.69	12	0.12	-676.00	1304.00	13720	20230419	-64.94	4720	20240419	1.91	10390	-53.71	20240109	4720	1.91	20240419	12610	-61.86	20230605	4720	1.91	20240419	0.95	N	377030	500	97 억		117395	N	N	46	N	00	N
56	20240422	101223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	0	3	0.00	88598565	18427	24.53	4775	4890	4750	6270	3385	4830	4808.08	0.60	0	2895	5143	4986	4853	4696	4563	4920	4630	98	1440	500	3380	5	1	19570882	945	-7.14	3.70	12	0.09	-676.00	1304.00	13720	20230419	-64.80	4720	20240419	2.33	10390	-53.51	20240109	4720	2.33	20240419	12610	-61.70	20230605	4720	2.33	20240419	0.95	N	377030	500	97 억		117395	N	N	46	N	00	N
57	20240422	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	20	2	0.41	7000705	1451	1.93	4775	4860	4775	6270	3385	4830	4824.75	0.60	0	1020	5143	4986	4853	4696	4563	4920	4630	98	1440	500	3380	5	1	19570882	949	-7.17	3.72	12	0.01	-676.00	1304.00	13720	20230419	-64.65	4720	20240419	2.75	10390	-53.32	20240109	4720	2.75	20240419	12610	-61.54	20230605	4720	2.75	20240419	0.95	N	377030	500	97 억		117395	N	N	46	N	00	N
58	20240419	161126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4830	-165	5	-3.30	361548500	75126	256.90	5010	5010	4720	6490	3500	4995	4812.55	0.63	0	-7350	5158	5076	4948	4866	4738	5117	4907	98	1495	500	3490	5	1	19570882	945	-7.14	3.70	12	0.38	-676.00	1304.00	13720	20230419	-64.80	4720	20240419	2.33	10390	-53.51	20240109	4720	2.33	20240419	13720	-64.80	20230419	4720	2.33	20240419	0.96	N	377030	500	97 억		124221	N	N	46	N	00	N
59	20240419	151134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4800	-195	5	-3.90	349533575	72633	248.38	5010	5010	4720	6490	3500	4995	4812.32	0.63	0	-6551	5158	5076	4948	4866	4738	5117	4907	98	1495	500	3490	5	1	19570882	939	-7.10	3.68	12	0.37	-676.00	1304.00	13720	20230419	-65.01	4720	20240419	1.69	10390	-53.80	20240109	4720	1.69	20240419	13720	-65.01	20230419	4720	1.69	20240419	0.96	N	377030	500	97 억		124221	N	N	25	N	00	N
60	20240419	141125	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4820	-175	5	-3.50	319094785	66297	226.71	5010	5010	4720	6490	3500	4995	4813.11	0.63	0	-6731	5158	5076	4948	4866	4738	5117	4907	98	1495	500	3490	5	1	19570882	943	-7.13	3.70	12	0.34	-676.00	1304.00	13720	20230419	-64.87	4720	20240419	2.12	10390	-53.61	20240109	4720	2.12	20240419	13720	-64.87	20230419	4720	2.12	20240419	0.96	N	377030	500	97 억		124221	N	N	25	N	00	N
61	20240419	131127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4825	-170	5	-3.40	307269975	63849	218.34	5010	5010	4720	6490	3500	4995	4812.45	0.63	0	-7552	5158	5076	4948	4866	4738	5117	4907	98	1495	500	3490	5	1	19570882	944	-7.14	3.70	12	0.33	-676.00	1304.00	13720	20230419	-64.83	4720	20240419	2.22	10390	-53.56	20240109	4720	2.22	20240419	13720	-64.83	20230419	4720	2.22	20240419	0.96	N	377030	500	97 억		124221	N	N	25	N	00	N
62	20240419	121120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4795	-200	5	-4.00	289077645	60043	205.32	5010	5010	4720	6490	3500	4995	4814.51	0.63	0	-8177	5158	5076	4948	4866	4738	5117	4907	98	1495	500	3490	5	1	19570882	938	-7.09	3.68	12	0.31	-676.00	1304.00	13720	20230419	-65.05	4720	20240419	1.59	10390	-53.85	20240109	4720	1.59	20240419	13720	-65.05	20230419	4720	1.59	20240419	0.96	N	377030	500	97 억		124221	N	N	25	N	00	N
63	20240419	111137	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4765	-230	5	-4.60	186010860	38352	131.15	5010	5010	4755	6490	3500	4995	4850.10	0.63	0	-8838	5158	5076	4948	4866	4738	5117	4907	98	1495	500	3490	5	1	19570882	933	-7.05	3.65	12	0.20	-676.00	1304.00	13720	20230419	-65.27	4755	20240419	0.21	10390	-54.14	20240109	4755	0.21	20240419	13720	-65.27	20230419	4755	0.21	20240419	0.96	N	377030	500	97 억		124221	N	N	25	N	00	N
64	20240419	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-70	5	-1.40	53337340	10913	37.32	5010	5010	4855	6490	3500	4995	4887.50	0.63	0	3147	5158	5076	4948	4866	4738	5117	4907	98	1495	500	3490	5	1	19570882	964	-7.29	3.78	12	0.06	-676.00	1304.00	13720	20230419	-64.10	4815	20240416	2.28	10390	-52.60	20240109	4815	2.28	20240416	13720	-64.10	20230419	4815	2.28	20240416	0.96	N	377030	500	97 억		124221	N	N	25	N	00	N
65	20240419	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-25	5	-0.50	8028060	1621	5.54	5010	5010	4910	6490	3500	4995	4952.54	0.63	0	-644	5158	5076	4948	4866	4738	5117	4907	98	1495	500	3490	5	1	19570882	973	-7.35	3.81	12	0.01	-676.00	1304.00	13720	20230419	-63.78	4815	20240416	3.22	10390	-52.17	20240109	4815	3.22	20240416	13720	-63.78	20230419	4815	3.22	20240416	0.96	N	377030	500	97 억		124221	N	N	25	N	00	N
66	20240418	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	135	2	2.78	144960745	29233	60.12	4820	5030	4820	6310	3405	4860	4958.80	0.56	0	14597	5073	4966	4893	4786	4713	5020	4840	98	1450	500	3400	5	1	19570882	978	-7.39	3.83	12	0.15	-676.00	1304.00	13720	20230419	-63.59	4815	20240416	3.74	10390	-51.92	20240109	4815	3.74	20240416	13720	-63.59	20230419	4815	3.74	20240416	0.96	N	377030	500	97 억		109600	N	N	25	N	00	N
67	20240418	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	120	2	2.47	134756530	27189	55.92	4820	5030	4820	6310	3405	4860	4956.29	0.56	0	13981	5073	4966	4893	4786	4713	5020	4840	98	1450	500	3400	5	1	19570882	975	-7.37	3.82	12	0.14	-676.00	1304.00	13720	20230419	-63.70	4815	20240416	3.43	10390	-52.07	20240109	4815	3.43	20240416	13720	-63.70	20230419	4815	3.43	20240416	0.96	N	377030	500	97 억		109600	N	N	130	N	00	N
68	20240418	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	125	2	2.57	93190480	18849	38.77	4820	5030	4820	6310	3405	4860	4944.05	0.56	0	7251	5073	4966	4893	4786	4713	5020	4840	98	1450	500	3400	5	1	19570882	976	-7.37	3.82	12	0.10	-676.00	1304.00	13720	20230419	-63.67	4815	20240416	3.53	10390	-52.02	20240109	4815	3.53	20240416	13720	-63.67	20230419	4815	3.53	20240416	0.96	N	377030	500	97 억		109600	N	N	130	N	00	N
69	20240418	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	110	2	2.26	82387780	16675	34.29	4820	5030	4820	6310	3405	4860	4940.80	0.56	0	7763	5073	4966	4893	4786	4713	5020	4840	98	1450	500	3400	5	1	19570882	973	-7.35	3.81	12	0.09	-676.00	1304.00	13720	20230419	-63.78	4815	20240416	3.22	10390	-52.17	20240109	4815	3.22	20240416	13720	-63.78	20230419	4815	3.22	20240416	0.96	N	377030	500	97 억		109600	N	N	130	N	00	N
70	20240418	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	115	2	2.37	71596335	14509	29.84	4820	5030	4820	6310	3405	4860	4934.62	0.56	0	6579	5073	4966	4893	4786	4713	5020	4840	98	1450	500	3400	5	1	19570882	974	-7.36	3.82	12	0.07	-676.00	1304.00	13720	20230419	-63.74	4815	20240416	3.32	10390	-52.12	20240109	4815	3.32	20240416	13720	-63.74	20230419	4815	3.32	20240416	0.96	N	377030	500	97 억		109600	N	N	130	N	00	N
71	20240418	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	120	2	2.47	65809740	13346	27.45	4820	5030	4820	6310	3405	4860	4931.05	0.56	0	6292	5073	4966	4893	4786	4713	5020	4840	98	1450	500	3400	5	1	19570882	975	-7.37	3.82	12	0.07	-676.00	1304.00	13720	20230419	-63.70	4815	20240416	3.43	10390	-52.07	20240109	4815	3.43	20240416	13720	-63.70	20230419	4815	3.43	20240416	0.96	N	377030	500	97 억		109600	N	N	130	N	00	N
72	20240418	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	120	2	2.47	53475865	10861	22.34	4820	5030	4820	6310	3405	4860	4923.66	0.56	0	5176	5073	4966	4893	4786	4713	5020	4840	98	1450	500	3400	5	1	19570882	975	-7.37	3.82	12	0.06	-676.00	1304.00	13720	20230419	-63.70	4815	20240416	3.43	10390	-52.07	20240109	4815	3.43	20240416	13720	-63.70	20230419	4815	3.43	20240416	0.96	N	377030	500	97 억		109600	N	N	130	N	00	N
73	20240418	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	35	2	0.72	16834355	3442	7.08	4820	5030	4820	6310	3405	4860	4890.86	0.56	0	1961	5073	4966	4893	4786	4713	5020	4840	98	1450	500	3400	5	1	19570882	958	-7.24	3.75	12	0.02	-676.00	1304.00	13720	20230419	-64.32	4815	20240416	1.66	10390	-52.89	20240109	4815	1.66	20240416	13720	-64.32	20230419	4815	1.66	20240416	0.96	N	377030	500	97 억		109600	N	N	130	N	00	N
74	20240417	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	25	2	0.52	237966365	48514	60.06	4820	5000	4820	6280	3385	4835	4905.11	0.49	0	13769	5068	4951	4883	4766	4698	4917	4732	98	1445	500	3380	5	1	19570882	951	-7.19	3.73	12	0.25	-676.00	1304.00	13720	20230419	-64.58	4815	20240416	0.93	10390	-53.22	20240109	4815	0.93	20240416	13720	-64.58	20230419	4815	0.93	20240416	0.97	N	377030	500	97 억		95831	N	N	130	N	00	N
75	20240417	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	70	2	1.45	220666675	44958	55.66	4820	5000	4820	6280	3385	4835	4908.28	0.49	0	14033	5068	4951	4883	4766	4698	4917	4732	98	1445	500	3380	5	1	19570882	960	-7.26	3.76	12	0.23	-676.00	1304.00	13720	20230419	-64.25	4815	20240416	1.87	10390	-52.79	20240109	4815	1.87	20240416	13720	-64.25	20230419	4815	1.87	20240416	0.97	N	377030	500	97 억		95831	N	N	118	N	00	N
76	20240417	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	75	2	1.55	181746585	37010	45.82	4820	5000	4820	6280	3385	4835	4910.74	0.49	0	13967	5068	4951	4883	4766	4698	4917	4732	98	1445	500	3380	5	1	19570882	961	-7.26	3.77	12	0.19	-676.00	1304.00	13720	20230419	-64.21	4815	20240416	1.97	10390	-52.74	20240109	4815	1.97	20240416	13720	-64.21	20230419	4815	1.97	20240416	0.97	N	377030	500	97 억		95831	N	N	118	N	00	N
77	20240417	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	85	2	1.76	139272620	28320	35.06	4820	5000	4820	6280	3385	4835	4917.82	0.49	0	9624	5068	4951	4883	4766	4698	4917	4732	98	1445	500	3380	5	1	19570882	963	-7.28	3.77	12	0.14	-676.00	1304.00	13720	20230419	-64.14	4815	20240416	2.18	10390	-52.65	20240109	4815	2.18	20240416	13720	-64.14	20230419	4815	2.18	20240416	0.97	N	377030	500	97 억		95831	N	N	118	N	00	N
78	20240417	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	85	2	1.76	131003255	26640	32.98	4820	5000	4820	6280	3385	4835	4917.54	0.49	0	10315	5068	4951	4883	4766	4698	4917	4732	98	1445	500	3380	5	1	19570882	963	-7.28	3.77	12	0.14	-676.00	1304.00	13720	20230419	-64.14	4815	20240416	2.18	10390	-52.65	20240109	4815	2.18	20240416	13720	-64.14	20230419	4815	2.18	20240416	0.97	N	377030	500	97 억		95831	N	N	118	N	00	N
79	20240417	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	130	2	2.69	117566145	23905	29.59	4820	5000	4820	6280	3385	4835	4918.06	0.49	0	9995	5068	4951	4883	4766	4698	4917	4732	98	1445	500	3380	5	1	19570882	972	-7.34	3.81	12	0.12	-676.00	1304.00	13720	20230419	-63.81	4815	20240416	3.12	10390	-52.21	20240109	4815	3.12	20240416	13720	-63.81	20230419	4815	3.12	20240416	0.97	N	377030	500	97 억		95831	N	N	118	N	00	N
80	20240417	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	65	2	1.34	64188975	13079	16.19	4820	4960	4820	6280	3385	4835	4907.79	0.49	0	8132	5068	4951	4883	4766	4698	4917	4732	98	1445	500	3380	5	1	19570882	959	-7.25	3.76	12	0.07	-676.00	1304.00	13720	20230419	-64.29	4815	20240416	1.77	10390	-52.84	20240109	4815	1.77	20240416	13720	-64.29	20230419	4815	1.77	20240416	0.97	N	377030	500	97 억		95831	N	N	118	N	00	N
81	20240417	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	65	2	1.34	13421650	2753	3.41	4820	4910	4820	6280	3385	4835	4875.28	0.49	0	2554	5068	4951	4883	4766	4698	4917	4732	98	1445	500	3380	5	1	19570882	959	-7.25	3.76	12	0.01	-676.00	1304.00	13720	20230419	-64.29	4815	20240416	1.77	10390	-52.84	20240109	4815	1.77	20240416	13720	-64.29	20230419	4815	1.77	20240416	0.97	N	377030	500	97 억		95831	N	N	118	N	00	N
82	20240416	161120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4835	-175	5	-3.49	393971860	80307	145.68	4990	5000	4815	6510	3510	5010	4905.89	0.49	0	-690	5213	5111	5018	4916	4823	5065	4870	98	1500	500	3500	5	1	19570882	946	-7.15	3.71	12	0.41	-676.00	1304.00	13720	20230419	-64.76	4815	20240416	0.42	10390	-53.46	20240109	4815	0.42	20240416	13720	-64.76	20230419	4815	0.42	20240416	0.97	N	377030	500	97 억		96519	N	N	118	N	00	N
83	20240416	151118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4860	-150	5	-2.99	379060280	77230	140.10	4990	5000	4815	6510	3510	5010	4908.20	0.49	0	-806	5213	5111	5018	4916	4823	5065	4870	98	1500	500	3500	5	1	19570882	951	-7.19	3.73	12	0.39	-676.00	1304.00	13720	20230419	-64.58	4815	20240416	0.93	10390	-53.22	20240109	4815	0.93	20240416	13720	-64.58	20230419	4815	0.93	20240416	0.97	N	377030	500	97 억		96519	N	N	99	N	00	N
84	20240416	141120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4870	-140	5	-2.79	329405855	66978	121.50	4990	5000	4845	6510	3510	5010	4918.12	0.49	0	-2109	5213	5111	5018	4916	4823	5065	4870	98	1500	500	3500	5	1	19570882	953	-7.20	3.73	12	0.34	-676.00	1304.00	13720	20230419	-64.50	4845	20240416	0.52	10390	-53.13	20240109	4845	0.52	20240416	13720	-64.50	20230419	4845	0.52	20240416	0.97	N	377030	500	97 억		96519	N	N	99	N	00	N
85	20240416	131116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4885	-125	5	-2.50	304156085	61790	112.09	4990	5000	4850	6510	3510	5010	4922.42	0.49	0	-2114	5213	5111	5018	4916	4823	5065	4870	98	1500	500	3500	5	1	19570882	956	-7.23	3.75	12	0.32	-676.00	1304.00	13720	20230419	-64.40	4850	20240416	0.72	10390	-52.98	20240109	4850	0.72	20240416	13720	-64.40	20230419	4850	0.72	20240416	0.97	N	377030	500	97 억		96519	N	N	99	N	00	N
86	20240416	121119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4885	-125	5	-2.50	234676475	47561	86.28	4990	5000	4885	6510	3510	5010	4934.22	0.49	0	-4076	5213	5111	5018	4916	4823	5065	4870	98	1500	500	3500	5	1	19570882	956	-7.23	3.75	12	0.24	-676.00	1304.00	13720	20230419	-64.40	4885	20240416	0.00	10390	-52.98	20240109	4885	0.00	20240416	13720	-64.40	20230419	4885	0.00	20240416	0.97	N	377030	500	97 억		96519	N	N	99	N	00	N
87	20240416	111114	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4900	-110	5	-2.20	202589740	41010	74.39	4990	5000	4895	6510	3510	5010	4940.01	0.49	0	-5812	5213	5111	5018	4916	4823	5065	4870	98	1500	500	3500	5	1	19570882	959	-7.25	3.76	12	0.21	-676.00	1304.00	13720	20230419	-64.29	4895	20240416	0.10	10390	-52.84	20240109	4895	0.10	20240416	13720	-64.29	20230419	4895	0.10	20240416	0.97	N	377030	500	97 억		96519	N	N	99	N	00	N
88	20240416	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-70	5	-1.40	97980355	19757	35.84	4990	5000	4940	6510	3510	5010	4959.27	0.49	0	3170	5213	5111	5018	4916	4823	5065	4870	98	1500	500	3500	5	1	19570882	967	-7.31	3.79	12	0.10	-676.00	1304.00	13720	20230419	-63.99	4925	20240415	0.30	10390	-52.45	20240109	4925	0.30	20240415	13720	-63.99	20230419	4925	0.30	20240415	0.97	N	377030	500	97 억		96519	N	N	99	N	00	N
89	20240416	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-50	5	-1.00	16251540	3278	5.95	4990	4990	4950	6510	3510	5010	4957.76	0.49	0	-464	5213	5111	5018	4916	4823	5065	4870	98	1500	500	3500	5	1	19570882	971	-7.34	3.80	12	0.02	-676.00	1304.00	13720	20230419	-63.85	4925	20240415	0.71	10390	-52.26	20240109	4925	0.71	20240415	13720	-63.85	20230419	4925	0.71	20240415	0.97	N	377030	500	97 억		96519	N	N	99	N	00	N
90	20240415	161104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5010	-130	5	-2.53	275629895	55066	177.72	5050	5120	4925	6680	3600	5140	5005.45	0.46	0	5756	5360	5250	5170	5060	4980	5210	5020	98	1540	500	3590	10	1	19570882	981	-7.41	3.84	12	0.28	-676.00	1304.00	13720	20230419	-63.48	4925	20240415	1.73	10390	-51.78	20240109	4925	1.73	20240415	13720	-63.48	20230419	4925	1.73	20240415	0.97	N	377030	500	97 억		90765	N	N	99	N	00	N
91	20240415	151110	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5020	-120	5	-2.33	258641575	51671	166.76	5050	5120	4925	6680	3600	5140	5005.55	0.46	0	4194	5360	5250	5170	5060	4980	5210	5020	98	1540	500	3590	10	1	19570882	982	-7.43	3.85	12	0.26	-676.00	1304.00	13720	20230419	-63.41	4925	20240415	1.93	10390	-51.68	20240109	4925	1.93	20240415	13720	-63.41	20230419	4925	1.93	20240415	0.97	N	377030	500	97 억		90765	N	N	70	N	00	N
92	20240415	141102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5020	-120	5	-2.33	181841325	36305	117.17	5050	5120	4925	6680	3600	5140	5008.71	0.46	0	2249	5360	5250	5170	5060	4980	5210	5020	98	1540	500	3590	10	1	19570882	982	-7.43	3.85	12	0.19	-676.00	1304.00	13720	20230419	-63.41	4925	20240415	1.93	10390	-51.68	20240109	4925	1.93	20240415	13720	-63.41	20230419	4925	1.93	20240415	0.97	N	377030	500	97 억		90765	N	N	70	N	00	N
93	20240415	131049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5050	-90	5	-1.75	160300555	32010	103.31	5050	5120	4925	6680	3600	5140	5007.83	0.46	0	575	5360	5250	5170	5060	4980	5210	5020	98	1540	500	3590	10	1	19570882	988	-7.47	3.87	12	0.16	-676.00	1304.00	13720	20230419	-63.19	4925	20240415	2.54	10390	-51.40	20240109	4925	2.54	20240415	13720	-63.19	20230419	4925	2.54	20240415	0.97	N	377030	500	97 억		90765	N	N	70	N	00	N
94	20240415	121107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5050	-90	5	-1.75	148090585	29575	95.45	5050	5120	4925	6680	3600	5140	5007.29	0.46	0	575	5360	5250	5170	5060	4980	5210	5020	98	1540	500	3590	10	1	19570882	988	-7.47	3.87	12	0.15	-676.00	1304.00	13720	20230419	-63.19	4925	20240415	2.54	10390	-51.40	20240109	4925	2.54	20240415	13720	-63.19	20230419	4925	2.54	20240415	0.97	N	377030	500	97 억		90765	N	N	70	N	00	N
95	20240415	111106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5030	-110	5	-2.14	140107355	27984	90.31	5050	5120	4925	6680	3600	5140	5006.70	0.46	0	584	5360	5250	5170	5060	4980	5210	5020	98	1540	500	3590	10	1	19570882	984	-7.44	3.86	12	0.14	-676.00	1304.00	13720	20230419	-63.34	4925	20240415	2.13	10390	-51.59	20240109	4925	2.13	20240415	13720	-63.34	20230419	4925	2.13	20240415	0.97	N	377030	500	97 억		90765	N	N	70	N	00	N
96	20240415	101058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4995	-145	5	-2.82	113373755	22663	73.14	5050	5110	4925	6680	3600	5140	5002.59	0.46	0	497	5360	5250	5170	5060	4980	5210	5020	98	1540	500	3590	5	1	19570882	978	-7.39	3.83	12	0.12	-676.00	1304.00	13720	20230419	-63.59	4925	20240415	1.42	10390	-51.92	20240109	4925	1.42	20240415	13720	-63.59	20230419	4925	1.42	20240415	0.97	N	377030	500	97 억		90765	N	N	70	N	00	N
97	20240415	091107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5020	-120	5	-2.33	48512280	9685	31.26	5050	5110	4925	6680	3600	5140	5009.01	0.46	0	-3327	5360	5250	5170	5060	4980	5210	5020	98	1540	500	3590	10	1	19570882	982	-7.43	3.85	12	0.05	-676.00	1304.00	13720	20230419	-63.41	4925	20240415	1.93	10390	-51.68	20240109	4925	1.93	20240415	13720	-63.41	20230419	4925	1.93	20240415	0.97	N	377030	500	97 억		90765	N	N	70	N	00	N
98	20240412	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-10	5	-0.19	155103460	30103	80.04	5150	5280	5090	6690	3610	5150	5152.43	0.45	0	2830	5316	5232	5146	5062	4976	5275	5105	98	1540	500	3600	10	1	19570882	1006	-7.60	3.94	12	0.15	-676.00	1304.00	13720	20230419	-62.54	5060	20240411	1.58	10390	-50.53	20240109	5060	1.58	20240411	13720	-62.54	20230419	5060	1.58	20240411	0.98	N	377030	500	97 억		87935	N	Y	70	N	00	N
99	20240412	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	20	2	0.39	146601860	28450	75.64	5150	5280	5090	6690	3610	5150	5152.97	0.45	0	2915	5316	5232	5146	5062	4976	5275	5105	98	1540	500	3600	10	1	19570882	1012	-7.65	3.96	12	0.15	-676.00	1304.00	13720	20230419	-62.32	5060	20240411	2.17	10390	-50.24	20240109	5060	2.17	20240411	13720	-62.32	20230419	5060	2.17	20240411	0.98	N	377030	500	97 억		87935	N	N	39	N	00	N
100	20240412	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-10	5	-0.19	135003140	26194	69.65	5150	5280	5090	6690	3610	5150	5153.97	0.45	0	3262	5316	5232	5146	5062	4976	5275	5105	98	1540	500	3600	10	1	19570882	1006	-7.60	3.94	12	0.13	-676.00	1304.00	13720	20230419	-62.54	5060	20240411	1.58	10390	-50.53	20240109	5060	1.58	20240411	13720	-62.54	20230419	5060	1.58	20240411	0.98	N	377030	500	97 억		87935	N	N	39	N	00	N
101	20240412	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	50	2	0.97	116873470	22686	60.32	5150	5280	5090	6690	3610	5150	5151.79	0.45	0	3100	5316	5232	5146	5062	4976	5275	5105	98	1540	500	3600	10	1	19570882	1018	-7.69	3.99	12	0.12	-676.00	1304.00	13720	20230419	-62.10	5060	20240411	2.77	10390	-49.95	20240109	5060	2.77	20240411	13720	-62.10	20230419	5060	2.77	20240411	0.98	N	377030	500	97 억		87935	N	N	39	N	00	N
102	20240412	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	0	3	0.00	89016730	17285	45.96	5150	5280	5090	6690	3610	5150	5149.94	0.45	0	3514	5316	5232	5146	5062	4976	5275	5105	98	1540	500	3600	10	1	19570882	1008	-7.62	3.95	12	0.09	-676.00	1304.00	13720	20230419	-62.46	5060	20240411	1.78	10390	-50.43	20240109	5060	1.78	20240411	13720	-62.46	20230419	5060	1.78	20240411	0.98	N	377030	500	97 억		87935	N	N	39	N	00	N
103	20240412	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	20	2	0.39	74047460	14386	38.25	5150	5280	5090	6690	3610	5150	5147.19	0.45	0	4936	5316	5232	5146	5062	4976	5275	5105	98	1540	500	3600	10	1	19570882	1012	-7.65	3.96	12	0.07	-676.00	1304.00	13720	20230419	-62.32	5060	20240411	2.17	10390	-50.24	20240109	5060	2.17	20240411	13720	-62.32	20230419	5060	2.17	20240411	0.98	N	377030	500	97 억		87935	N	N	39	N	00	N
104	20240412	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	0	3	0.00	51790790	10078	26.80	5150	5280	5090	6690	3610	5150	5138.99	0.45	0	3374	5316	5232	5146	5062	4976	5275	5105	98	1540	500	3600	10	1	19570882	1008	-7.62	3.95	12	0.05	-676.00	1304.00	13720	20230419	-62.46	5060	20240411	1.78	10390	-50.43	20240109	5060	1.78	20240411	13720	-62.46	20230419	5060	1.78	20240411	0.98	N	377030	500	97 억		87935	N	N	39	N	00	N
105	20240412	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-50	5	-0.97	23255820	4536	12.06	5150	5280	5090	6690	3610	5150	5126.94	0.45	0	1492	5316	5232	5146	5062	4976	5275	5105	98	1540	500	3600	10	1	19570882	998	-7.54	3.91	12	0.02	-676.00	1304.00	13720	20230419	-62.83	5060	20240411	0.79	10390	-50.91	20240109	5060	0.79	20240411	13720	-62.83	20230419	5060	0.79	20240411	0.98	N	377030	500	97 억		87935	N	N	39	N	00	N
106	20240411	161050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5150	-20	5	-0.39	193454400	37600	116.84	5120	5230	5060	6720	3620	5170	5145.06	0.40	0	8978	5450	5310	5210	5070	4970	5290	5050	98	1550	500	3610	10	1	19570882	1008	-7.62	3.95	12	0.19	-676.00	1304.00	13720	20230419	-62.46	5060	20240411	1.78	10390	-50.43	20240109	5060	1.78	20240411	13720	-62.46	20230419	5060	1.78	20240411	0.99	N	377030	500	97 억		78966	N	N	39	N	00	N
107	20240411	151053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5180	10	2	0.19	181728450	35326	109.77	5120	5230	5060	6720	3620	5170	5144.33	0.40	0	8556	5450	5310	5210	5070	4970	5290	5050	98	1550	500	3610	10	1	19570882	1014	-7.66	3.97	12	0.18	-676.00	1304.00	13720	20230419	-62.24	5060	20240411	2.37	10390	-50.14	20240109	5060	2.37	20240411	13720	-62.24	20230419	5060	2.37	20240411	0.99	N	377030	500	97 억		78966	N	N	231	N	00	N
108	20240411	141051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5210	40	2	0.77	167421940	32560	101.17	5120	5230	5060	6720	3620	5170	5141.95	0.40	0	7699	5450	5310	5210	5070	4970	5290	5050	98	1550	500	3610	10	1	19570882	1020	-7.71	4.00	12	0.17	-676.00	1304.00	13720	20230419	-62.03	5060	20240411	2.96	10390	-49.86	20240109	5060	2.96	20240411	13720	-62.03	20230419	5060	2.96	20240411	0.99	N	377030	500	97 억		78966	N	N	231	N	00	N
109	20240411	131037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5220	50	2	0.97	151870530	29571	91.89	5120	5230	5060	6720	3620	5170	5135.79	0.40	0	7582	5450	5310	5210	5070	4970	5290	5050	98	1550	500	3610	10	1	19570882	1022	-7.72	4.00	12	0.15	-676.00	1304.00	13720	20230419	-61.95	5060	20240411	3.16	10390	-49.76	20240109	5060	3.16	20240411	13720	-61.95	20230419	5060	3.16	20240411	0.99	N	377030	500	97 억		78966	N	N	231	N	00	N
110	20240411	121053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5150	-20	5	-0.39	119428260	23313	72.44	5120	5200	5060	6720	3620	5170	5122.82	0.40	0	5065	5450	5310	5210	5070	4970	5290	5050	98	1550	500	3610	10	1	19570882	1008	-7.62	3.95	12	0.12	-676.00	1304.00	13720	20230419	-62.46	5060	20240411	1.78	10390	-50.43	20240109	5060	1.78	20240411	13720	-62.46	20230419	5060	1.78	20240411	0.99	N	377030	500	97 억		78966	N	N	231	N	00	N
111	20240411	111042	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5130	-40	5	-0.77	103203760	20182	62.71	5120	5180	5060	6720	3620	5170	5113.65	0.40	0	5134	5450	5310	5210	5070	4970	5290	5050	98	1550	500	3610	10	1	19570882	1004	-7.59	3.93	12	0.10	-676.00	1304.00	13720	20230419	-62.61	5060	20240411	1.38	10390	-50.63	20240109	5060	1.38	20240411	13720	-62.61	20230419	5060	1.38	20240411	0.99	N	377030	500	97 억		78966	N	N	231	N	00	N
112	20240411	101048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5120	-50	5	-0.97	65421910	12844	39.91	5120	5170	5060	6720	3620	5170	5093.58	0.40	0	740	5450	5310	5210	5070	4970	5290	5050	98	1550	500	3610	10	1	19570882	1002	-7.57	3.93	12	0.07	-676.00	1304.00	13720	20230419	-62.68	5060	20240411	1.19	10390	-50.72	20240109	5060	1.19	20240411	13720	-62.68	20230419	5060	1.19	20240411	0.99	N	377030	500	97 억		78966	N	N	231	N	00	N
113	20240411	091049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5100	-70	5	-1.35	15706540	3072	9.55	5120	5170	5100	6720	3620	5170	5112.81	0.40	0	-1927	5450	5310	5210	5070	4970	5290	5050	98	1550	500	3610	10	1	19570882	998	-7.54	3.91	12	0.02	-676.00	1304.00	13720	20230419	-62.83	5100	20240411	0.00	10390	-50.91	20240109	5100	0.00	20240411	13720	-62.83	20230419	5100	0.00	20240411	0.99	N	377030	500	97 억		78966	N	N	231	N	00	N
114	20240409	161031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5170	0	3	0.00	165273560	31834	51.58	5170	5350	5110	6720	3620	5170	5191.74	0.41	0	-619	5490	5330	5240	5080	4990	5285	5035	98	1550	500	3610	10	1	19570882	1012	-7.65	3.96	12	0.16	-676.00	1304.00	13720	20230419	-62.32	5110	20240409	1.17	10390	-50.24	20240109	5110	1.17	20240409	13720	-62.32	20230419	5110	1.17	20240409	0.99	N	377030	500	97 억		79585	N	N	231	N	00	N
115	20240409	151035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5150	-20	5	-0.39	161786370	31159	50.48	5170	5350	5110	6720	3620	5170	5192.28	0.41	0	-549	5490	5330	5240	5080	4990	5285	5035	98	1550	500	3610	10	1	19570882	1008	-7.62	3.95	12	0.16	-676.00	1304.00	13720	20230419	-62.46	5110	20240409	0.78	10390	-50.43	20240109	5110	0.78	20240409	13720	-62.46	20230419	5110	0.78	20240409	0.99	N	377030	500	97 억		79585	N	N	42	N	00	N
116	20240409	141041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5150	-20	5	-0.39	141937430	27306	44.24	5170	5350	5110	6720	3620	5170	5198.03	0.41	0	5	5490	5330	5240	5080	4990	5285	5035	98	1550	500	3610	10	1	19570882	1008	-7.62	3.95	12	0.14	-676.00	1304.00	13720	20230419	-62.46	5110	20240409	0.78	10390	-50.43	20240109	5110	0.78	20240409	13720	-62.46	20230419	5110	0.78	20240409	0.99	N	377030	500	97 억		79585	N	N	42	N	00	N
117	20240409	131033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5180	10	2	0.19	110672130	21245	34.42	5170	5350	5110	6720	3620	5170	5209.33	0.41	0	-169	5490	5330	5240	5080	4990	5285	5035	98	1550	500	3610	10	1	19570882	1014	-7.66	3.97	12	0.11	-676.00	1304.00	13720	20230419	-62.24	5110	20240409	1.37	10390	-50.14	20240109	5110	1.37	20240409	13720	-62.24	20230419	5110	1.37	20240409	0.99	N	377030	500	97 억		79585	N	N	42	N	00	N
118	20240409	121038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5200	30	2	0.58	105765710	20296	32.88	5170	5350	5110	6720	3620	5170	5211.16	0.41	0	-284	5490	5330	5240	5080	4990	5285	5035	98	1550	500	3610	10	1	19570882	1018	-7.69	3.99	12	0.10	-676.00	1304.00	13720	20230419	-62.10	5110	20240409	1.76	10390	-49.95	20240109	5110	1.76	20240409	13720	-62.10	20230419	5110	1.76	20240409	0.99	N	377030	500	97 억		79585	N	N	42	N	00	N
119	20240409	111036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5170	0	3	0.00	90167600	17280	28.00	5170	5350	5110	6720	3620	5170	5218.03	0.41	0	-288	5490	5330	5240	5080	4990	5285	5035	98	1550	500	3610	10	1	19570882	1012	-7.65	3.96	12	0.09	-676.00	1304.00	13720	20230419	-62.32	5110	20240409	1.17	10390	-50.24	20240109	5110	1.17	20240409	13720	-62.32	20230419	5110	1.17	20240409	0.99	N	377030	500	97 억		79585	N	N	42	N	00	N
120	20240409	101029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5210	40	2	0.77	61969910	11850	19.20	5170	5350	5110	6720	3620	5170	5229.53	0.41	0	1014	5490	5330	5240	5080	4990	5285	5035	98	1550	500	3610	10	1	19570882	1020	-7.71	4.00	12	0.06	-676.00	1304.00	13720	20230419	-62.03	5110	20240409	1.96	10390	-49.86	20240109	5110	1.96	20240409	13720	-62.03	20230419	5110	1.96	20240409	0.99	N	377030	500	97 억		79585	N	N	42	N	00	N
121	20240409	091049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5210	40	2	0.77	16785390	3240	5.25	5170	5350	5110	6720	3620	5170	5180.68	0.41	0	1221	5490	5330	5240	5080	4990	5285	5035	98	1550	500	3610	10	1	19570882	1020	-7.71	4.00	12	0.02	-676.00	1304.00	13720	20230419	-62.03	5110	20240409	1.96	10390	-49.86	20240109	5110	1.96	20240409	13720	-62.03	20230419	5110	1.96	20240409	0.99	N	377030	500	97 억		79585	N	N	42	N	00	N
122	20240408	161028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5170	-170	5	-3.18	320102440	61438	68.72	5360	5400	5150	6940	3740	5340	5210.21	0.42	0	1113	5600	5470	5380	5250	5160	5425	5205	98	1600	500	3730	10	1	19570882	1012	-7.65	3.96	12	0.31	-676.00	1304.00	13720	20230419	-62.32	5150	20240408	0.39	10390	-50.24	20240109	5150	0.39	20240408	13720	-62.32	20230419	5150	0.39	20240408	0.97	N	377030	500	97 억		81319	N	N	42	N	00	N
123	20240408	151037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5180	-160	5	-3.00	305789090	58672	65.63	5360	5400	5150	6940	3740	5340	5211.84	0.42	0	985	5600	5470	5380	5250	5160	5425	5205	98	1600	500	3730	10	1	19570882	1014	-7.66	3.97	12	0.30	-676.00	1304.00	13720	20230419	-62.24	5150	20240408	0.58	10390	-50.14	20240109	5150	0.58	20240408	13720	-62.24	20230419	5150	0.58	20240408	0.97	N	377030	500	97 억		81319	N	N	55	N	00	N
124	20240408	141035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5210	-130	5	-2.43	277808910	53277	59.59	5360	5400	5150	6940	3740	5340	5214.42	0.42	0	237	5600	5470	5380	5250	5160	5425	5205	98	1600	500	3730	10	1	19570882	1020	-7.71	4.00	12	0.27	-676.00	1304.00	13720	20230419	-62.03	5150	20240408	1.17	10390	-49.86	20240109	5150	1.17	20240408	13720	-62.03	20230419	5150	1.17	20240408	0.97	N	377030	500	97 억		81319	N	N	55	N	00	N
125	20240408	131029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5210	-130	5	-2.43	256020240	49081	54.90	5360	5400	5150	6940	3740	5340	5216.28	0.42	0	-377	5600	5470	5380	5250	5160	5425	5205	98	1600	500	3730	10	1	19570882	1020	-7.71	4.00	12	0.25	-676.00	1304.00	13720	20230419	-62.03	5150	20240408	1.17	10390	-49.86	20240109	5150	1.17	20240408	13720	-62.03	20230419	5150	1.17	20240408	0.97	N	377030	500	97 억		81319	N	N	55	N	00	N
126	20240408	121037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5200	-140	5	-2.62	232822160	44625	49.92	5360	5400	5150	6940	3740	5340	5217.30	0.42	0	-1243	5600	5470	5380	5250	5160	5425	5205	98	1600	500	3730	10	1	19570882	1018	-7.69	3.99	12	0.23	-676.00	1304.00	13720	20230419	-62.10	5150	20240408	0.97	10390	-49.95	20240109	5150	0.97	20240408	13720	-62.10	20230419	5150	0.97	20240408	0.97	N	377030	500	97 억		81319	N	N	55	N	00	N
127	20240408	111038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5180	-160	5	-3.00	198576160	38020	42.53	5360	5400	5150	6940	3740	5340	5222.94	0.42	0	-2202	5600	5470	5380	5250	5160	5425	5205	98	1600	500	3730	10	1	19570882	1014	-7.66	3.97	12	0.19	-676.00	1304.00	13720	20230419	-62.24	5150	20240408	0.58	10390	-50.14	20240109	5150	0.58	20240408	13720	-62.24	20230419	5150	0.58	20240408	0.97	N	377030	500	97 억		81319	N	N	55	N	00	N
128	20240408	101025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5190	-150	5	-2.81	130239120	24818	27.76	5360	5400	5190	6940	3740	5340	5247.77	0.42	0	-2519	5600	5470	5380	5250	5160	5425	5205	98	1600	500	3730	10	1	19570882	1016	-7.68	3.98	12	0.13	-676.00	1304.00	13720	20230419	-62.17	5190	20240408	0.00	10390	-50.05	20240109	5190	0.00	20240408	13720	-62.17	20230419	5190	0.00	20240408	0.97	N	377030	500	97 억		81319	N	N	55	N	00	N
129	20240408	091037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5290	-50	5	-0.94	18137390	3404	3.81	5360	5400	5290	6940	3740	5340	5328.26	0.42	0	-363	5600	5470	5380	5250	5160	5425	5205	98	1600	500	3730	10	1	19570882	1035	-7.83	4.06	12	0.02	-676.00	1304.00	13720	20230419	-61.44	5290	20240408	0.00	10390	-49.09	20240109	5290	0.00	20240408	13720	-61.44	20230419	5290	0.00	20240408	0.97	N	377030	500	97 억		81319	N	N	55	N	00	N
130	20240405	161031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5340	-90	5	-1.66	478872280	89240	230.19	5430	5510	5290	7050	3810	5430	5366.12	0.36	0	10740	5563	5496	5463	5396	5363	5480	5380	98	1620	500	3800	10	1	19570882	1045	-7.90	4.10	12	0.46	-676.00	1304.00	13720	20230419	-61.08	5290	20240405	0.95	10390	-48.60	20240109	5290	0.95	20240405	13720	-61.08	20230419	5290	0.95	20240405	0.98	N	377030	500	97 억		70579	N	N	55	N	00	N
131	20240405	151028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5300	-130	5	-2.39	456628150	85058	219.40	5430	5510	5290	7050	3810	5430	5368.43	0.36	0	10268	5563	5496	5463	5396	5363	5480	5380	98	1620	500	3800	10	1	19570882	1037	-7.84	4.06	12	0.43	-676.00	1304.00	13720	20230419	-61.37	5290	20240405	0.19	10390	-48.99	20240109	5290	0.19	20240405	13720	-61.37	20230419	5290	0.19	20240405	0.98	N	377030	500	97 억		70579	N	N	31	N	00	N
132	20240405	141026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5370	-60	5	-1.10	281586560	52180	134.60	5430	5510	5340	7050	3810	5430	5396.45	0.36	0	9472	5563	5496	5463	5396	5363	5480	5380	98	1620	500	3800	10	1	19570882	1051	-7.94	4.12	12	0.27	-676.00	1304.00	13720	20230419	-60.86	5340	20240405	0.56	10390	-48.32	20240109	5340	0.56	20240405	13720	-60.86	20230419	5340	0.56	20240405	0.98	N	377030	500	97 억		70579	N	N	31	N	00	N
133	20240405	131022	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5370	-60	5	-1.10	264836860	49055	126.53	5430	5510	5340	7050	3810	5430	5398.77	0.36	0	9655	5563	5496	5463	5396	5363	5480	5380	98	1620	500	3800	10	1	19570882	1051	-7.94	4.12	12	0.25	-676.00	1304.00	13720	20230419	-60.86	5340	20240405	0.56	10390	-48.32	20240109	5340	0.56	20240405	13720	-60.86	20230419	5340	0.56	20240405	0.98	N	377030	500	97 억		70579	N	N	31	N	00	N
134	20240405	121027	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5360	-70	5	-1.29	243773710	45124	116.39	5430	5510	5340	7050	3810	5430	5402.31	0.36	0	9757	5563	5496	5463	5396	5363	5480	5380	98	1620	500	3800	10	1	19570882	1049	-7.93	4.11	12	0.23	-676.00	1304.00	13720	20230419	-60.93	5340	20240405	0.37	10390	-48.41	20240109	5340	0.37	20240405	13720	-60.93	20230419	5340	0.37	20240405	0.98	N	377030	500	97 억		70579	N	N	31	N	00	N
135	20240405	111035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5350	-80	5	-1.47	222926750	41240	106.38	5430	5510	5340	7050	3810	5430	5405.60	0.36	0	10007	5563	5496	5463	5396	5363	5480	5380	98	1620	500	3800	10	1	19570882	1047	-7.91	4.10	12	0.21	-676.00	1304.00	13720	20230419	-61.01	5340	20240405	0.19	10390	-48.51	20240109	5340	0.19	20240405	13720	-61.01	20230419	5340	0.19	20240405	0.98	N	377030	500	97 억		70579	N	N	31	N	00	N
136	20240405	100901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	40	2	0.74	141357450	26060	67.22	5430	5510	5370	7050	3810	5430	5424.31	0.36	0	9171	5563	5496	5463	5396	5363	5480	5380	98	1620	500	3800	10	1	19570882	1071	-8.09	4.19	12	0.13	-676.00	1304.00	13720	20230419	-60.13	5350	20231024	2.24	10390	-47.35	20240109	5370	1.86	20240405	13720	-60.13	20230419	5350	2.24	20231024	0.98	N	377030	500	97 억		70579	N	N	31	N	00	N
137	20240405	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-40	5	-0.74	24796150	4587	11.83	5430	5430	5390	7050	3810	5430	5405.74	0.36	0	1278	5563	5496	5463	5396	5363	5480	5380	98	1620	500	3800	10	1	19570882	1055	-7.97	4.13	12	0.02	-676.00	1304.00	13720	20230419	-60.71	5350	20231024	0.75	10390	-48.12	20240109	5390	0.00	20240405	13720	-60.71	20230419	5350	0.75	20231024	0.98	N	377030	500	97 억		70579	N	N	31	N	00	N
138	20240404	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-80	5	-1.45	211858440	38725	71.66	5510	5530	5430	7160	3860	5510	5471.74	0.38	0	-3299	5656	5582	5536	5462	5416	5560	5440	98	1650	500	3850	10	1	19570882	1063	-8.03	4.16	12	0.20	-676.00	1304.00	13800	20230330	-60.65	5350	20231024	1.50	10390	-47.74	20240109	5430	0.00	20240404	13720	-60.42	20230419	5350	1.50	20231024	0.97	N	377030	500	97 억		73878	N	N	31	N	00	N
139	20240404	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-60	5	-1.09	182247280	33279	61.59	5510	5530	5430	7160	3860	5510	5476.34	0.38	0	-3219	5656	5582	5536	5462	5416	5560	5440	98	1650	500	3850	10	1	19570882	1067	-8.06	4.18	12	0.17	-676.00	1304.00	13800	20230330	-60.51	5350	20231024	1.87	10390	-47.55	20240109	5430	0.37	20240404	13720	-60.28	20230419	5350	1.87	20231024	0.97	N	377030	500	97 억		73878	N	N	249	N	00	N
140	20240404	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-30	5	-0.54	171828360	31367	58.05	5510	5530	5430	7160	3860	5510	5478.00	0.38	0	-3059	5656	5582	5536	5462	5416	5560	5440	98	1650	500	3850	10	1	19570882	1072	-8.11	4.20	12	0.16	-676.00	1304.00	13800	20230330	-60.29	5350	20231024	2.43	10390	-47.26	20240109	5430	0.92	20240404	13720	-60.06	20230419	5350	2.43	20231024	0.97	N	377030	500	97 억		73878	N	N	249	N	00	N
141	20240404	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-60	5	-1.09	159381720	29079	53.81	5510	5530	5440	7160	3860	5510	5480.99	0.38	0	-2815	5656	5582	5536	5462	5416	5560	5440	98	1650	500	3850	10	1	19570882	1067	-8.06	4.18	12	0.15	-676.00	1304.00	13800	20230330	-60.51	5350	20231024	1.87	10390	-47.55	20240109	5440	0.18	20240404	13720	-60.28	20230419	5350	1.87	20231024	0.97	N	377030	500	97 억		73878	N	N	249	N	00	N
142	20240404	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-40	5	-0.73	116693770	21248	39.32	5510	5530	5460	7160	3860	5510	5491.99	0.38	0	-2618	5656	5582	5536	5462	5416	5560	5440	98	1650	500	3850	10	1	19570882	1071	-8.09	4.19	12	0.11	-676.00	1304.00	13800	20230330	-60.36	5350	20231024	2.24	10390	-47.35	20240109	5460	0.18	20240404	13720	-60.13	20230419	5350	2.24	20231024	0.97	N	377030	500	97 억		73878	N	N	249	N	00	N
143	20240404	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-40	5	-0.73	105886950	19272	35.66	5510	5530	5470	7160	3860	5510	5494.34	0.38	0	-2386	5656	5582	5536	5462	5416	5560	5440	98	1650	500	3850	10	1	19570882	1071	-8.09	4.19	12	0.10	-676.00	1304.00	13800	20230330	-60.36	5350	20231024	2.24	10390	-47.35	20240109	5470	0.00	20240404	13720	-60.13	20230419	5350	2.24	20231024	0.97	N	377030	500	97 억		73878	N	N	249	N	00	N
144	20240404	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-10	5	-0.18	73463480	13356	24.72	5510	5530	5480	7160	3860	5510	5500.41	0.38	0	-1883	5656	5582	5536	5462	5416	5560	5440	98	1650	500	3850	10	1	19570882	1076	-8.14	4.22	12	0.07	-676.00	1304.00	13800	20230330	-60.14	5350	20231024	2.80	10390	-47.06	20240109	5480	0.36	20240404	13720	-59.91	20230419	5350	2.80	20231024	0.97	N	377030	500	97 억		73878	N	N	249	N	00	N
145	20240404	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-10	5	-0.18	17377070	3157	5.84	5510	5510	5480	7160	3860	5510	5504.30	0.38	0	285	5656	5582	5536	5462	5416	5560	5440	98	1650	500	3850	10	1	19570882	1076	-8.14	4.22	12	0.02	-676.00	1304.00	13800	20230330	-60.14	5350	20231024	2.80	10390	-47.06	20240109	5480	0.36	20240404	13720	-59.91	20230419	5350	2.80	20231024	0.97	N	377030	500	97 억		73878	N	N	249	N	00	N
146	20240403	161009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-80	5	-1.43	298220970	54016	71.88	5610	5610	5490	7260	3920	5590	5520.98	0.38	0	381	5823	5706	5623	5506	5423	5665	5465	98	1670	500	3910	10	1	19570882	1078	-8.15	4.23	12	0.28	-676.00	1304.00	13800	20230330	-60.07	5350	20231024	2.99	10390	-46.97	20240109	5490	0.36	20240403	13720	-59.84	20230419	5350	2.99	20231024	0.98	N	377030	500	97 억		73489	N	N	249	N	00	N
147	20240403	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-80	5	-1.43	283663310	51372	68.36	5610	5610	5490	7260	3920	5590	5521.75	0.38	0	387	5823	5706	5623	5506	5423	5665	5465	98	1670	500	3910	10	1	19570882	1078	-8.15	4.23	12	0.26	-676.00	1304.00	13800	20230330	-60.07	5350	20231024	2.99	10390	-46.97	20240109	5490	0.36	20240403	13720	-59.84	20230419	5350	2.99	20231024	0.98	N	377030	500	97 억		73489	N	N	470	N	00	N
148	20240403	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-50	5	-0.89	234702750	42510	56.57	5610	5610	5490	7260	3920	5590	5521.12	0.38	0	620	5823	5706	5623	5506	5423	5665	5465	98	1670	500	3910	10	1	19570882	1084	-8.20	4.25	12	0.22	-676.00	1304.00	13800	20230330	-59.86	5350	20231024	3.55	10390	-46.68	20240109	5490	0.91	20240403	13720	-59.62	20230419	5350	3.55	20231024	0.98	N	377030	500	97 억		73489	N	N	470	N	00	N
149	20240403	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-10	5	-0.18	196450570	35619	47.40	5610	5610	5490	7260	3920	5590	5515.33	0.38	0	-421	5823	5706	5623	5506	5423	5665	5465	98	1670	500	3910	10	1	19570882	1092	-8.25	4.28	12	0.18	-676.00	1304.00	13800	20230330	-59.57	5350	20231024	4.30	10390	-46.29	20240109	5490	1.64	20240403	13720	-59.33	20230419	5350	4.30	20231024	0.98	N	377030	500	97 억		73489	N	N	470	N	00	N
150	20240403	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-80	5	-1.43	155682470	28258	37.60	5610	5610	5490	7260	3920	5590	5509.32	0.38	0	-1872	5823	5706	5623	5506	5423	5665	5465	98	1670	500	3910	10	1	19570882	1078	-8.15	4.23	12	0.14	-676.00	1304.00	13800	20230330	-60.07	5350	20231024	2.99	10390	-46.97	20240109	5490	0.36	20240403	13720	-59.84	20230419	5350	2.99	20231024	0.98	N	377030	500	97 억		73489	N	N	470	N	00	N
151	20240403	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-90	5	-1.61	127638490	23173	30.83	5610	5610	5490	7260	3920	5590	5508.07	0.38	0	-1434	5823	5706	5623	5506	5423	5665	5465	98	1670	500	3910	10	1	19570882	1076	-8.14	4.22	12	0.12	-676.00	1304.00	13800	20230330	-60.14	5350	20231024	2.80	10390	-47.06	20240109	5490	0.18	20240403	13720	-59.91	20230419	5350	2.80	20231024	0.98	N	377030	500	97 억		73489	N	N	470	N	00	N
152	20240403	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-80	5	-1.43	117620010	21354	28.41	5610	5610	5490	7260	3920	5590	5508.10	0.38	0	-1027	5823	5706	5623	5506	5423	5665	5465	98	1670	500	3910	10	1	19570882	1078	-8.15	4.23	12	0.11	-676.00	1304.00	13800	20230330	-60.07	5350	20231024	2.99	10390	-46.97	20240109	5490	0.36	20240403	13720	-59.84	20230419	5350	2.99	20231024	0.98	N	377030	500	97 억		73489	N	N	470	N	00	N
153	20240403	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-70	5	-1.25	24261230	4394	5.85	5610	5610	5500	7260	3920	5590	5521.45	0.38	0	-1400	5823	5706	5623	5506	5423	5665	5465	98	1670	500	3910	10	1	19570882	1080	-8.17	4.23	12	0.02	-676.00	1304.00	13800	20230330	-60.00	5350	20231024	3.18	10390	-46.87	20240109	5500	0.36	20240403	13720	-59.77	20230419	5350	3.18	20231024	0.98	N	377030	500	97 억		73489	N	N	470	N	00	N
154	20240402	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-150	5	-2.61	410564050	73581	151.89	5680	5740	5540	7460	4020	5740	5579.75	0.56	0	-36100	5860	5800	5680	5620	5500	5830	5650	98	1720	500	4010	10	1	19570882	1094	-8.27	4.29	12	0.38	-676.00	1304.00	13870	20230328	-59.70	5350	20231024	4.49	10390	-46.20	20240109	5520	1.27	20240329	13720	-59.26	20230419	5350	4.49	20231024	0.98	N	377030	500	97 억		110089	N	N	470	N	00	N
155	20240402	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-180	5	-3.14	403241050	72269	149.18	5680	5740	5540	7460	4020	5740	5579.72	0.56	0	-35810	5860	5800	5680	5620	5500	5830	5650	98	1720	500	4010	10	1	19570882	1088	-8.22	4.26	12	0.37	-676.00	1304.00	13870	20230328	-59.91	5350	20231024	3.93	10390	-46.49	20240109	5520	0.72	20240329	13720	-59.48	20230419	5350	3.93	20231024	0.98	N	377030	500	97 억		110089	N	N	57	N	00	N
156	20240402	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-110	5	-1.92	380002990	68099	140.58	5680	5740	5540	7460	4020	5740	5580.16	0.56	0	-34614	5860	5800	5680	5620	5500	5830	5650	98	1720	500	4010	10	1	19570882	1102	-8.33	4.32	12	0.35	-676.00	1304.00	13870	20230328	-59.41	5350	20231024	5.23	10390	-45.81	20240109	5520	1.99	20240329	13720	-58.97	20230419	5350	5.23	20231024	0.98	N	377030	500	97 억		110089	N	N	57	N	00	N
157	20240402	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-180	5	-3.14	321201150	57567	118.83	5680	5740	5540	7460	4020	5740	5579.61	0.56	0	-31746	5860	5800	5680	5620	5500	5830	5650	98	1720	500	4010	10	1	19570882	1088	-8.22	4.26	12	0.29	-676.00	1304.00	13870	20230328	-59.91	5350	20231024	3.93	10390	-46.49	20240109	5520	0.72	20240329	13720	-59.48	20230419	5350	3.93	20231024	0.98	N	377030	500	97 억		110089	N	N	57	N	00	N
158	20240402	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-180	5	-3.14	214195340	38304	79.07	5680	5740	5550	7460	4020	5740	5591.98	0.56	0	-21456	5860	5800	5680	5620	5500	5830	5650	98	1720	500	4010	10	1	19570882	1088	-8.22	4.26	12	0.20	-676.00	1304.00	13870	20230328	-59.91	5350	20231024	3.93	10390	-46.49	20240109	5520	0.72	20240329	13720	-59.48	20230419	5350	3.93	20231024	0.98	N	377030	500	97 억		110089	N	N	57	N	00	N
159	20240402	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-160	5	-2.79	189402640	33858	69.89	5680	5740	5550	7460	4020	5740	5594.03	0.56	0	-18622	5860	5800	5680	5620	5500	5830	5650	98	1720	500	4010	10	1	19570882	1092	-8.25	4.28	12	0.17	-676.00	1304.00	13870	20230328	-59.77	5350	20231024	4.30	10390	-46.29	20240109	5520	1.09	20240329	13720	-59.33	20230419	5350	4.30	20231024	0.98	N	377030	500	97 억		110089	N	N	57	N	00	N
160	20240402	100950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-160	5	-2.79	111464930	19873	41.02	5680	5740	5550	7460	4020	5740	5608.86	0.56	0	-10720	5860	5800	5680	5620	5500	5830	5650	98	1720	500	4010	10	1	19570882	1092	-8.25	4.28	12	0.10	-676.00	1304.00	13870	20230328	-59.77	5350	20231024	4.30	10390	-46.29	20240109	5520	1.09	20240329	13720	-59.33	20230419	5350	4.30	20231024	0.98	N	377030	500	97 억		110089	N	N	57	N	00	N
161	20240402	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-80	5	-1.39	39562700	6993	14.44	5680	5740	5610	7460	4020	5740	5657.47	0.56	0	-2062	5860	5800	5680	5620	5500	5830	5650	98	1720	500	4010	10	1	19570882	1108	-8.37	4.34	12	0.04	-676.00	1304.00	13870	20230328	-59.19	5350	20231024	5.79	10390	-45.52	20240109	5520	2.54	20240329	13720	-58.75	20230419	5350	5.79	20231024	0.98	N	377030	500	97 억		110089	N	N	57	N	00	N
162	20240401	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	130	2	2.32	275409260	48326	74.77	5560	5740	5560	7290	3930	5610	5698.99	0.47	0	18220	5723	5666	5593	5536	5463	5695	5565	98	1680	500	3920	10	1	19570882	1123	-8.49	4.40	12	0.25	-676.00	1304.00	13870	20230328	-58.62	5350	20231024	7.29	10390	-44.75	20240109	5520	3.99	20240329	13720	-58.16	20230419	5350	7.29	20231024	0.98	N	377030	500	97 억		91869	N	N	57	N	00	N
163	20240401	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	100	2	1.78	251085940	44084	68.21	5560	5740	5560	7290	3930	5610	5695.63	0.47	0	19390	5723	5666	5593	5536	5463	5695	5565	98	1680	500	3920	10	1	19570882	1117	-8.45	4.38	12	0.23	-676.00	1304.00	13870	20230328	-58.83	5350	20231024	6.73	10390	-45.04	20240109	5520	3.44	20240329	13720	-58.38	20230419	5350	6.73	20231024	0.98	N	377030	500	97 억		91869	N	N	12	N	00	N
164	20240401	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	110	2	1.96	224648420	39450	61.04	5560	5740	5560	7290	3930	5610	5694.51	0.47	0	17985	5723	5666	5593	5536	5463	5695	5565	98	1680	500	3920	10	1	19570882	1119	-8.46	4.39	12	0.20	-676.00	1304.00	13870	20230328	-58.76	5350	20231024	6.92	10390	-44.95	20240109	5520	3.62	20240329	13720	-58.31	20230419	5350	6.92	20231024	0.98	N	377030	500	97 억		91869	N	N	12	N	00	N
165	20240401	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	100	2	1.78	216722870	38062	58.89	5560	5740	5560	7290	3930	5610	5693.94	0.47	0	17950	5723	5666	5593	5536	5463	5695	5565	98	1680	500	3920	10	1	19570882	1117	-8.45	4.38	12	0.19	-676.00	1304.00	13870	20230328	-58.83	5350	20231024	6.73	10390	-45.04	20240109	5520	3.44	20240329	13720	-58.38	20230419	5350	6.73	20231024	0.98	N	377030	500	97 억		91869	N	N	12	N	00	N
166	20240401	120946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	70	2	1.25	188017800	33023	51.09	5560	5740	5560	7290	3930	5610	5693.54	0.47	0	15995	5723	5666	5593	5536	5463	5695	5565	98	1680	500	3920	10	1	19570882	1112	-8.40	4.36	12	0.17	-676.00	1304.00	13870	20230328	-59.05	5350	20231024	6.17	10390	-45.33	20240109	5520	2.90	20240329	13720	-58.60	20230419	5350	6.17	20231024	0.98	N	377030	500	97 억		91869	N	N	12	N	00	N
167	20240401	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	70	2	1.25	166277290	29200	45.18	5560	5740	5560	7290	3930	5610	5694.43	0.47	0	15317	5723	5666	5593	5536	5463	5695	5565	98	1680	500	3920	10	1	19570882	1112	-8.40	4.36	12	0.15	-676.00	1304.00	13870	20230328	-59.05	5350	20231024	6.17	10390	-45.33	20240109	5520	2.90	20240329	13720	-58.60	20230419	5350	6.17	20231024	0.98	N	377030	500	97 억		91869	N	N	12	N	00	N
168	20240401	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	110	2	1.96	107278850	18875	29.20	5560	5740	5560	7290	3930	5610	5683.65	0.47	0	10474	5723	5666	5593	5536	5463	5695	5565	98	1680	500	3920	10	1	19570882	1119	-8.46	4.39	12	0.10	-676.00	1304.00	13870	20230328	-58.76	5350	20231024	6.92	10390	-44.95	20240109	5520	3.62	20240329	13720	-58.31	20230419	5350	6.92	20231024	0.98	N	377030	500	97 억		91869	N	N	12	N	00	N
169	20240401	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	40	2	0.71	12269800	2184	3.38	5560	5670	5560	7290	3930	5610	5618.04	0.47	0	210	5723	5666	5593	5536	5463	5695	5565	98	1680	500	3920	10	1	19570882	1106	-8.36	4.33	12	0.01	-676.00	1304.00	13870	20230328	-59.26	5350	20231024	5.61	10390	-45.62	20240109	5520	2.36	20240329	13720	-58.82	20230419	5350	5.61	20231024	0.98	N	377030	500	97 억		91869	N	N	12	N	00	N