KissMeData/089850/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	160727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10200	-720	5	-6.59	5574898790	536668	95.00	10720	10770	10160	14190	7650	10920	10380.72	6.74	0	-52441	11626	11272	10936	10582	10246	11105	10415	37	3270	500	8080	10	1	7456734	761	7.99	1.18	12	7.20	1276.00	8679.00	11930	20240426	-14.50	5841	20230427	74.63	11930	-14.50	20240426	7700	32.47	20240205	20000	-49.00	20240329	8450	20.71	20240419	2.63	N	089850	500	37 억		502939	N	N	0	N	00	N
3	20240430	150738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10240	-680	5	-6.23	5258092490	505633	89.51	10720	10770	10160	14190	7650	10920	10390.08	6.74	0	-48905	11626	11272	10936	10582	10246	11105	10415	37	3270	500	8080	10	1	7456734	764	8.03	1.18	12	6.78	1276.00	8679.00	11930	20240426	-14.17	5841	20230427	75.31	11930	-14.17	20240426	7700	32.99	20240205	20000	-48.80	20240329	8450	21.18	20240419	2.63	N	089850	500	37 억		502939	N	N	0	N	00	N
4	20240430	140738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10260	-660	5	-6.04	4909600220	471581	83.48	10720	10770	10160	14190	7650	10920	10401.55	6.74	0	-46654	11626	11272	10936	10582	10246	11105	10415	37	3270	500	8080	10	1	7456734	765	8.04	1.18	12	6.32	1276.00	8679.00	11930	20240426	-14.00	5841	20230427	75.65	11930	-14.00	20240426	7700	33.25	20240205	20000	-48.70	20240329	8450	21.42	20240419	2.63	N	089850	500	37 억		502939	N	N	0	N	00	N
5	20240430	130735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10290	-630	5	-5.77	4657505540	447090	79.14	10720	10770	10160	14190	7650	10920	10407.59	6.74	0	-45257	11626	11272	10936	10582	10246	11105	10415	37	3270	500	8080	10	1	7456734	767	8.06	1.19	12	6.00	1276.00	8679.00	11930	20240426	-13.75	5841	20230427	76.17	11930	-13.75	20240426	7700	33.64	20240205	20000	-48.55	20240329	8450	21.78	20240419	2.63	N	089850	500	37 억		502939	N	N	0	N	00	N
6	20240430	120737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10310	-610	5	-5.59	4410018360	422998	74.88	10720	10770	10160	14190	7650	10920	10415.44	6.74	0	-43591	11626	11272	10936	10582	10246	11105	10415	37	3270	500	8080	10	1	7456734	769	8.08	1.19	12	5.67	1276.00	8679.00	11930	20240426	-13.58	5841	20230427	76.51	11930	-13.58	20240426	7700	33.90	20240205	20000	-48.45	20240329	8450	22.01	20240419	2.63	N	089850	500	37 억		502939	N	N	0	N	00	N
7	20240430	110734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10270	-650	5	-5.95	4064563420	389320	68.92	10720	10770	10160	14190	7650	10920	10429.40	6.74	0	-40526	11626	11272	10936	10582	10246	11105	10415	37	3270	500	8080	10	1	7456734	766	8.05	1.18	12	5.22	1276.00	8679.00	11930	20240426	-13.91	5841	20230427	75.83	11930	-13.91	20240426	7700	33.38	20240205	20000	-48.65	20240329	8450	21.54	20240419	2.63	N	089850	500	37 억		502939	N	N	0	N	00	N
8	20240430	100735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	-590	5	-5.40	2923244820	278060	49.22	10720	10770	10330	14190	7650	10920	10500.11	6.74	0	-28315	11626	11272	10936	10582	10246	11105	10415	37	3270	500	8080	10	1	7456734	770	8.10	1.19	12	3.73	1276.00	8679.00	11930	20240426	-13.41	5841	20230427	76.85	11930	-13.41	20240426	7700	34.16	20240205	20000	-48.35	20240329	8450	22.25	20240419	2.63	N	089850	500	37 억		502939	N	N	0	N	00	N
9	20240430	090745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10560	-360	5	-3.30	1370213000	129083	22.85	10720	10770	10430	14190	7650	10920	10593.37	6.74	0	-20150	11626	11272	10936	10582	10246	11105	10415	37	3270	500	8080	10	1	7456734	787	8.28	1.22	12	1.73	1276.00	8679.00	11930	20240426	-11.48	5841	20230427	80.79	11930	-11.48	20240426	7700	37.14	20240205	20000	-47.20	20240329	8450	24.97	20240419	2.63	N	089850	500	37 억		502939	N	N	0	N	00	N
10	20240429	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10920	-270	5	-2.41	4955522910	456292	39.03	11190	11290	10600	14540	7840	11190	10859.11	6.57	0	7553	12323	11756	11363	10796	10403	11560	10600	37	3350	500	8280	10	1	7456734	814	8.56	1.26	12	6.12	1276.00	8679.00	11930	20240426	-8.47	5841	20230427	86.95	11930	-8.47	20240426	7700	41.82	20240205	20000	-45.40	20240329	8450	29.23	20240419	1.76	N	089850	500	37 억		489727	N	N	0	N	00	N
11	20240429	150735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10910	-280	5	-2.50	4436992370	408692	34.96	11190	11290	10600	14540	7840	11190	10855.15	6.57	0	20687	12323	11756	11363	10796	10403	11560	10600	37	3350	500	8280	10	1	7456734	814	8.55	1.26	12	5.48	1276.00	8679.00	11930	20240426	-8.55	5841	20230427	86.78	11930	-8.55	20240426	7700	41.69	20240205	20000	-45.45	20240329	8450	29.11	20240419	1.76	N	089850	500	37 억		489727	N	N	0	N	00	N
12	20240429	140704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10930	-260	5	-2.32	3792449380	349734	29.91	11190	11290	10600	14540	7840	11190	10842.08	6.57	0	17061	12323	11756	11363	10796	10403	11560	10600	37	3350	500	8280	10	1	7456734	815	8.57	1.26	12	4.69	1276.00	8679.00	11930	20240426	-8.38	5841	20230427	87.13	11930	-8.38	20240426	7700	41.95	20240205	20000	-45.35	20240329	8450	29.35	20240419	1.76	N	089850	500	37 억		489727	N	N	0	N	00	N
13	20240429	130734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	-390	5	-3.49	3336583340	307774	26.32	11190	11290	10600	14540	7840	11190	10839.04	6.57	0	16372	12323	11756	11363	10796	10403	11560	10600	37	3350	500	8280	10	1	7456734	805	8.46	1.24	12	4.13	1276.00	8679.00	11930	20240426	-9.47	5841	20230427	84.90	11930	-9.47	20240426	7700	40.26	20240205	20000	-46.00	20240329	8450	27.81	20240419	1.76	N	089850	500	37 억		489727	N	N	0	N	00	N
14	20240429	120734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10710	-480	5	-4.29	3107182820	286397	24.50	11190	11290	10600	14540	7840	11190	10847.14	6.57	0	13823	12323	11756	11363	10796	10403	11560	10600	37	3350	500	8280	10	1	7456734	799	8.39	1.23	12	3.84	1276.00	8679.00	11930	20240426	-10.23	5841	20230427	83.36	11930	-10.23	20240426	7700	39.09	20240205	20000	-46.45	20240329	8450	26.75	20240419	1.76	N	089850	500	37 억		489727	N	N	0	N	00	N
15	20240429	110708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10720	-470	5	-4.20	2871891730	264490	22.62	11190	11290	10600	14540	7840	11190	10856.03	6.57	0	13317	12323	11756	11363	10796	10403	11560	10600	37	3350	500	8280	10	1	7456734	799	8.40	1.24	12	3.55	1276.00	8679.00	11930	20240426	-10.14	5841	20230427	83.53	11930	-10.14	20240426	7700	39.22	20240205	20000	-46.40	20240329	8450	26.86	20240419	1.76	N	089850	500	37 억		489727	N	N	0	N	00	N
16	20240429	100734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	-460	5	-4.11	2448671570	225212	19.26	11190	11290	10600	14540	7840	11190	10870.28	6.57	0	13041	12323	11756	11363	10796	10403	11560	10600	37	3350	500	8280	10	1	7456734	800	8.41	1.24	12	3.02	1276.00	8679.00	11930	20240426	-10.06	5841	20230427	83.70	11930	-10.06	20240426	7700	39.35	20240205	20000	-46.35	20240329	8450	26.98	20240419	1.76	N	089850	500	37 억		489727	N	N	0	N	00	N
17	20240429	090734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11130	-60	5	-0.54	436686550	39158	3.35	11190	11290	11050	14540	7840	11190	11150.14	6.57	0	3687	12323	11756	11363	10796	10403	11560	10600	37	3350	500	8280	10	1	7456734	830	8.72	1.28	12	0.53	1276.00	8679.00	11930	20240426	-6.71	5841	20230427	90.55	11930	-6.71	20240426	7700	44.55	20240205	20000	-44.35	20240329	8450	31.72	20240419	1.76	N	089850	500	37 억		489727	N	N	0	N	00	N
18	20240426	160731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11190	-390	5	-3.37	13266156000	1156975	43.68	11500	11930	10970	15050	8110	11580	11465.91	6.03	0	38523	13500	12540	10770	9810	8040	13020	10290	37	3470	500	8560	10	1	7456734	834	8.77	1.29	12	15.52	1276.00	8679.00	11930	20240426	-6.20	5841	20230427	91.58	11930	-6.20	20240426	7700	45.32	20240205	20000	-44.05	20240329	8450	32.43	20240419	1.78	N	089850	500	37 억		449582	N	N	0	N	00	N
19	20240426	150732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11080	-500	5	-4.32	12674950620	1104018	41.68	11500	11930	10970	15050	8110	11580	11479.99	6.03	0	33576	13500	12540	10770	9810	8040	13020	10290	37	3470	500	8560	10	1	7456734	826	8.68	1.28	12	14.81	1276.00	8679.00	11930	20240426	-7.12	5841	20230427	89.69	11930	-7.12	20240426	7700	43.90	20240205	20000	-44.60	20240329	8450	31.12	20240419	1.78	N	089850	500	37 억		449582	N	N	0	N	00	N
20	20240426	140729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	-190	5	-1.64	10914693500	946816	35.75	11500	11930	11230	15050	8110	11580	11527.32	6.03	0	37378	13500	12540	10770	9810	8040	13020	10290	37	3470	500	8560	10	1	7456734	849	8.93	1.31	12	12.70	1276.00	8679.00	11930	20240426	-4.53	5841	20230427	95.00	11930	-4.53	20240426	7700	47.92	20240205	20000	-43.05	20240329	8450	34.79	20240419	1.78	N	089850	500	37 억		449582	N	N	0	N	00	N
21	20240426	130731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11400	-180	5	-1.55	10283758380	891316	33.65	11500	11930	11230	15050	8110	11580	11537.33	6.03	0	28729	13500	12540	10770	9810	8040	13020	10290	37	3470	500	8560	10	1	7456734	850	8.93	1.31	12	11.95	1276.00	8679.00	11930	20240426	-4.44	5841	20230427	95.17	11930	-4.44	20240426	7700	48.05	20240205	20000	-43.00	20240329	8450	34.91	20240419	1.78	N	089850	500	37 억		449582	N	N	0	N	00	N
22	20240426	120729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	10	2	0.09	9467162770	820425	30.98	11500	11930	11230	15050	8110	11580	11538.92	6.03	0	34778	13500	12540	10770	9810	8040	13020	10290	37	3470	500	8560	10	1	7456734	864	9.08	1.34	12	11.00	1276.00	8679.00	11930	20240426	-2.85	5841	20230427	98.42	11930	-2.85	20240426	7700	50.52	20240205	20000	-42.05	20240329	8450	37.16	20240419	1.78	N	089850	500	37 억		449582	N	N	0	N	00	N
23	20240426	110729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	-90	5	-0.78	8886749500	769993	29.07	11500	11930	11230	15050	8110	11580	11540.91	6.03	0	35070	13500	12540	10770	9810	8040	13020	10290	37	3470	500	8560	10	1	7456734	857	9.00	1.32	12	10.33	1276.00	8679.00	11930	20240426	-3.69	5841	20230427	96.71	11930	-3.69	20240426	7700	49.22	20240205	20000	-42.55	20240329	8450	35.98	20240419	1.78	N	089850	500	37 억		449582	N	N	0	N	00	N
24	20240426	100728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	-210	5	-1.81	7724486160	668618	25.24	11500	11930	11230	15050	8110	11580	11552.57	6.03	0	32988	13500	12540	10770	9810	8040	13020	10290	37	3470	500	8560	10	1	7456734	848	8.91	1.31	12	8.97	1276.00	8679.00	11930	20240426	-4.69	5841	20230427	94.66	11930	-4.69	20240426	7700	47.66	20240205	20000	-43.15	20240329	8450	34.56	20240419	1.78	N	089850	500	37 억		449582	N	N	0	N	00	N
25	20240426	090733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	-230	5	-1.99	3946257990	340156	12.84	11500	11930	11350	15050	8110	11580	11601.85	6.03	0	18820	13500	12540	10770	9810	8040	13020	10290	37	3470	500	8560	10	1	7456734	846	8.89	1.31	12	4.56	1276.00	8679.00	11930	20240426	-4.86	5841	20230427	94.32	11930	-4.86	20240426	7700	47.40	20240205	20000	-43.25	20240329	8450	34.32	20240419	1.78	N	089850	500	37 억		449582	N	N	0	N	00	N
26	20240425	160725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11580	2550	2	28.24	28983854470	2595935	16849.06	9010	11730	9000	11730	6330	9030	11164.48	6.75	0	-28344	9230	9130	8970	8870	8710	9180	8920	37	2700	500	6680	10	1	7456734	863	9.08	1.33	12	34.81	1276.00	8679.00	11730	20240425	-1.28	5841	20230427	98.25	11730	-1.28	20240425	7700	50.39	20240205	20000	-42.10	20240329	8450	37.04	20240419	1.78	N	089850	500	37 억		503507	N	N	0	N	00	N
27	20240425	150730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	2480	2	27.46	19300530530	1764499	11452.58	9010	11520	9000	11730	6330	9030	10938.25	6.75	0	-9580	9230	9130	8970	8870	8710	9180	8920	37	2700	500	6680	10	1	7456734	858	9.02	1.33	12	23.66	1276.00	8679.00	11520	20240425	-0.09	5841	20230427	97.06	11520	-0.09	20240425	7700	49.48	20240205	20000	-42.45	20240329	8450	36.21	20240419	1.78	N	089850	500	37 억		503507	N	N	0	N	00	N
28	20240425	140726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	2260	2	25.03	11591011430	1086435	7051.57	9010	11460	9000	11730	6330	9030	10668.85	6.75	0	-7927	9230	9130	8970	8870	8710	9180	8920	37	2700	500	6680	10	1	7456734	842	8.85	1.30	12	14.57	1276.00	8679.00	11460	20240425	-1.48	5841	20230427	93.29	11460	-1.48	20240425	7700	46.62	20240205	20000	-43.55	20240329	8450	33.61	20240419	1.78	N	089850	500	37 억		503507	N	N	0	N	00	N
29	20240425	130729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9860	830	2	9.19	3239770890	328551	2132.48	9010	10390	9000	11730	6330	9030	9860.79	6.75	0	6066	9230	9130	8970	8870	8710	9180	8920	37	2700	500	6680	10	1	7456734	735	7.73	1.14	12	4.41	1276.00	8679.00	10480	20240402	-5.92	5841	20230427	68.81	10480	-5.92	20240402	7700	28.05	20240205	20000	-50.70	20240329	8450	16.69	20240419	1.78	N	089850	500	37 억		503507	N	N	0	N	00	N
30	20240425	120725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9600	570	2	6.31	2861003610	289585	1879.57	9010	10390	9000	11730	6330	9030	9879.67	6.75	0	-13108	9230	9130	8970	8870	8710	9180	8920	37	2700	500	6680	10	1	7456734	716	7.52	1.11	12	3.88	1276.00	8679.00	10480	20240402	-8.40	5841	20230427	64.36	10480	-8.40	20240402	7700	24.68	20240205	20000	-52.00	20240329	8450	13.61	20240419	1.78	N	089850	500	37 억		503507	N	N	0	N	00	N
31	20240425	110727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	300	2	3.32	451768890	47927	311.07	9010	9600	9000	11730	6330	9030	9426.19	6.75	0	-6740	9230	9130	8970	8870	8710	9180	8920	37	2700	500	6680	10	1	7456734	696	7.31	1.08	12	0.64	1276.00	8679.00	10480	20240402	-10.97	5841	20230427	59.73	10480	-10.97	20240402	7700	21.17	20240205	20000	-53.35	20240329	8450	10.41	20240419	1.78	N	089850	500	37 억		503507	N	N	0	N	00	N
32	20240425	100726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	10	2	0.11	16025240	1772	11.50	9010	9090	9000	11730	6330	9030	9043.59	6.75	0	-480	9230	9130	8970	8870	8710	9180	8920	37	2700	500	6680	10	1	7456734	674	7.08	1.04	12	0.02	1276.00	8679.00	10480	20240402	-13.74	5841	20230427	54.77	10480	-13.74	20240402	7700	17.40	20240205	20000	-54.80	20240329	8450	6.98	20240419	1.78	N	089850	500	37 억		503507	N	N	0	N	00	N
33	20240425	090729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	-30	5	-0.33	810330	90	0.58	9010	9010	9000	11730	6330	9030	9003.67	6.75	0	-90	9230	9130	8970	8870	8710	9180	8920	37	2700	500	6680	10	1	7456734	671	7.05	1.04	12	0.00	1276.00	8679.00	10480	20240402	-14.12	5841	20230427	54.08	10480	-14.12	20240402	7700	16.88	20240205	20000	-55.00	20240329	8450	6.51	20240419	1.78	N	089850	500	37 억		503507	N	N	0	N	00	N
34	20240424	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	220	2	2.50	138265640	15406	83.05	8810	9070	8810	11450	6170	8810	8974.79	6.69	0	4484	9096	8952	8816	8672	8536	8885	8605	37	2640	500	6510	10	1	7456734	673	7.08	1.04	12	0.21	1276.00	8679.00	10480	20240402	-13.84	5841	20230427	54.60	10480	-13.84	20240402	7700	17.27	20240205	20000	-54.85	20240329	8450	6.86	20240419	1.79	N	089850	500	37 억		498854	N	N	1	N	00	N
35	20240424	150724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	240	2	2.72	134500570	14989	80.80	8810	9070	8810	11450	6170	8810	8973.29	6.69	0	4494	9096	8952	8816	8672	8536	8885	8605	37	2640	500	6510	10	1	7456734	675	7.09	1.04	12	0.20	1276.00	8679.00	10480	20240402	-13.65	5841	20230427	54.94	10480	-13.65	20240402	7700	17.53	20240205	20000	-54.75	20240329	8450	7.10	20240419	1.79	N	089850	500	37 억		498854	N	N	1	N	00	N
36	20240424	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	240	2	2.72	110539980	12338	66.51	8810	9070	8810	11450	6170	8810	8959.31	6.69	0	3832	9096	8952	8816	8672	8536	8885	8605	37	2640	500	6510	10	1	7456734	675	7.09	1.04	12	0.17	1276.00	8679.00	10480	20240402	-13.65	5841	20230427	54.94	10480	-13.65	20240402	7700	17.53	20240205	20000	-54.75	20240329	8450	7.10	20240419	1.79	N	089850	500	37 억		498854	N	N	1	N	00	N
37	20240424	130728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	190	2	2.16	96367740	10764	58.02	8810	9070	8810	11450	6170	8810	8952.78	6.69	0	3341	9096	8952	8816	8672	8536	8885	8605	37	2640	500	6510	10	1	7456734	671	7.05	1.04	12	0.14	1276.00	8679.00	10480	20240402	-14.12	5841	20230427	54.08	10480	-14.12	20240402	7700	16.88	20240205	20000	-55.00	20240329	8450	6.51	20240419	1.79	N	089850	500	37 억		498854	N	N	1	N	00	N
38	20240424	120724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	190	2	2.16	85928340	9600	51.75	8810	9070	8810	11450	6170	8810	8950.87	6.69	0	3302	9096	8952	8816	8672	8536	8885	8605	37	2640	500	6510	10	1	7456734	671	7.05	1.04	12	0.13	1276.00	8679.00	10480	20240402	-14.12	5841	20230427	54.08	10480	-14.12	20240402	7700	16.88	20240205	20000	-55.00	20240329	8450	6.51	20240419	1.79	N	089850	500	37 억		498854	N	N	1	N	00	N
39	20240424	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	160	2	1.82	69637890	7792	42.00	8810	9050	8810	11450	6170	8810	8937.10	6.69	0	3262	9096	8952	8816	8672	8536	8885	8605	37	2640	500	6510	10	1	7456734	669	7.03	1.03	12	0.10	1276.00	8679.00	10480	20240402	-14.41	5841	20230427	53.57	10480	-14.41	20240402	7700	16.49	20240205	20000	-55.15	20240329	8450	6.15	20240419	1.79	N	089850	500	37 억		498854	N	N	1	N	00	N
40	20240424	100722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8980	170	2	1.93	62213590	6959	37.51	8810	9050	8810	11450	6170	8810	8940.02	6.69	0	2801	9096	8952	8816	8672	8536	8885	8605	37	2640	500	6510	10	1	7456734	670	7.04	1.03	12	0.09	1276.00	8679.00	10480	20240402	-14.31	5841	20230427	53.74	10480	-14.31	20240402	7700	16.62	20240205	20000	-55.10	20240329	8450	6.27	20240419	1.79	N	089850	500	37 억		498854	N	N	1	N	00	N
41	20240424	090724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8960	150	2	1.70	2114300	238	1.28	8810	8960	8810	11450	6170	8810	8883.61	6.69	0	78	9096	8952	8816	8672	8536	8885	8605	37	2640	500	6510	10	1	7456734	668	7.02	1.03	12	0.00	1276.00	8679.00	10480	20240402	-14.50	5841	20230427	53.40	10480	-14.50	20240402	7700	16.36	20240205	20000	-55.20	20240329	8450	6.04	20240419	1.79	N	089850	500	37 억		498854	N	N	1	N	00	N
42	20240423	160700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	60	2	0.69	162876070	18551	57.07	8960	8960	8680	11370	6130	8750	8779.91	6.75	0	-2957	8976	8862	8656	8542	8336	8920	8600	37	2620	500	6470	10	1	7456734	657	6.90	1.02	12	0.25	1276.00	8679.00	10480	20240402	-15.94	5841	20230427	50.83	10480	-15.94	20240402	7700	14.42	20240205	20000	-55.95	20240329	8450	4.26	20240419	1.93	N	089850	500	37 억		503030	N	N	1	N	00	N
43	20240423	150721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	50	2	0.57	147651850	16821	51.75	8960	8960	8680	11370	6130	8750	8777.83	6.75	0	-3037	8976	8862	8656	8542	8336	8920	8600	37	2620	500	6470	10	1	7456734	656	6.90	1.01	12	0.23	1276.00	8679.00	10480	20240402	-16.03	5841	20230427	50.66	10480	-16.03	20240402	7700	14.29	20240205	20000	-56.00	20240329	8450	4.14	20240419	1.93	N	089850	500	37 억		503030	N	N	0	N	00	N
44	20240423	140720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	90	2	1.03	123604830	14089	43.34	8960	8960	8680	11370	6130	8750	8773.14	6.75	0	-3401	8976	8862	8656	8542	8336	8920	8600	37	2620	500	6470	10	1	7456734	659	6.93	1.02	12	0.19	1276.00	8679.00	10480	20240402	-15.65	5841	20230427	51.34	10480	-15.65	20240402	7700	14.81	20240205	20000	-55.80	20240329	8450	4.62	20240419	1.93	N	089850	500	37 억		503030	N	N	0	N	00	N
45	20240423	130718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	80	2	0.91	84970170	9696	29.83	8960	8960	8680	11370	6130	8750	8763.43	6.75	0	-3083	8976	8862	8656	8542	8336	8920	8600	37	2620	500	6470	10	1	7456734	658	6.92	1.02	12	0.13	1276.00	8679.00	10480	20240402	-15.74	5841	20230427	51.17	10480	-15.74	20240402	7700	14.68	20240205	20000	-55.85	20240329	8450	4.50	20240419	1.93	N	089850	500	37 억		503030	N	N	0	N	00	N
46	20240423	120719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-70	5	-0.80	70348130	8034	24.72	8960	8960	8680	11370	6130	8750	8756.30	6.75	0	-2647	8976	8862	8656	8542	8336	8920	8600	37	2620	500	6470	10	1	7456734	647	6.80	1.00	12	0.11	1276.00	8679.00	10480	20240402	-17.18	5841	20230427	48.60	10480	-17.18	20240402	7700	12.73	20240205	20000	-56.60	20240329	8450	2.72	20240419	1.93	N	089850	500	37 억		503030	N	N	0	N	00	N
47	20240423	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-40	5	-0.46	44923830	5113	15.73	8960	8960	8700	11370	6130	8750	8786.20	6.75	0	-2668	8976	8862	8656	8542	8336	8920	8600	37	2620	500	6470	10	1	7456734	649	6.83	1.00	12	0.07	1276.00	8679.00	10480	20240402	-16.89	5841	20230427	49.12	10480	-16.89	20240402	7700	13.12	20240205	20000	-56.45	20240329	8450	3.08	20240419	1.93	N	089850	500	37 억		503030	N	N	0	N	00	N
48	20240423	100719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	80	2	0.91	19220930	2181	6.71	8960	8960	8750	11370	6130	8750	8812.90	6.75	0	-594	8976	8862	8656	8542	8336	8920	8600	37	2620	500	6470	10	1	7456734	658	6.92	1.02	12	0.03	1276.00	8679.00	10480	20240402	-15.74	5841	20230427	51.17	10480	-15.74	20240402	7700	14.68	20240205	20000	-55.85	20240329	8450	4.50	20240419	1.93	N	089850	500	37 억		503030	N	N	0	N	00	N
49	20240423	090720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	150	2	1.71	6035780	686	2.11	8960	8960	8750	11370	6130	8750	8798.51	6.75	0	239	8976	8862	8656	8542	8336	8920	8600	37	2620	500	6470	10	1	7456734	664	6.97	1.03	12	0.01	1276.00	8679.00	10480	20240402	-15.08	5841	20230427	52.37	10480	-15.08	20240402	7700	15.58	20240205	20000	-55.50	20240329	8450	5.33	20240419	1.93	N	089850	500	37 억		503030	N	N	0	N	00	N
50	20240422	160717	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8750	190	2	2.22	280034850	32476	58.97	8530	8770	8450	11120	6000	8560	8622.82	6.81	0	-3935	9073	8816	8633	8376	8193	8725	8285	37	2560	500	6330	10	1	7456734	652	6.86	1.01	12	0.44	1276.00	8679.00	10480	20240402	-16.51	5841	20230427	49.80	10480	-16.51	20240402	7700	13.64	20240205	20000	-56.25	20240329	8450	3.55	20240422	1.96	N	089850	500	37 억		507990	N	N	0	N	00	N
51	20240422	150716	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8750	190	2	2.22	253900600	29491	53.55	8530	8760	8450	11120	6000	8560	8609.43	6.81	0	-3620	9073	8816	8633	8376	8193	8725	8285	37	2560	500	6330	10	1	7456734	652	6.86	1.01	12	0.40	1276.00	8679.00	10480	20240402	-16.51	5841	20230427	49.80	10480	-16.51	20240402	7700	13.64	20240205	20000	-56.25	20240329	8450	3.55	20240422	1.96	N	089850	500	37 억		507990	N	N	0	N	00	N
52	20240422	140716	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8700	140	2	1.64	204380560	23808	43.23	8530	8760	8450	11120	6000	8560	8584.53	6.81	0	-2958	9073	8816	8633	8376	8193	8725	8285	37	2560	500	6330	10	1	7456734	649	6.82	1.00	12	0.32	1276.00	8679.00	10480	20240402	-16.98	5841	20230427	48.95	10480	-16.98	20240402	7700	12.99	20240205	20000	-56.50	20240329	8450	2.96	20240422	1.96	N	089850	500	37 억		507990	N	N	0	N	00	N
53	20240422	130714	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8570	10	2	0.12	127437080	14947	27.14	8530	8700	8450	11120	6000	8560	8525.93	6.81	0	-2572	9073	8816	8633	8376	8193	8725	8285	37	2560	500	6330	10	1	7456734	639	6.72	0.99	12	0.20	1276.00	8679.00	10480	20240402	-18.23	5841	20230427	46.72	10480	-18.23	20240402	7700	11.30	20240205	20000	-57.15	20240329	8450	1.42	20240422	1.96	N	089850	500	37 억		507990	N	N	0	N	00	N
54	20240422	120714	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8510	-50	5	-0.58	120844170	14176	25.74	8530	8700	8450	11120	6000	8560	8524.56	6.81	0	-2469	9073	8816	8633	8376	8193	8725	8285	37	2560	500	6330	10	1	7456734	635	6.67	0.98	12	0.19	1276.00	8679.00	10480	20240402	-18.80	5841	20230427	45.69	10480	-18.80	20240402	7700	10.52	20240205	20000	-57.45	20240329	8450	0.71	20240422	1.96	N	089850	500	37 억		507990	N	N	0	N	00	N
55	20240422	110715	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8560	0	3	0.00	44655770	5211	9.46	8530	8700	8450	11120	6000	8560	8569.52	6.81	0	-1102	9073	8816	8633	8376	8193	8725	8285	37	2560	500	6330	10	1	7456734	638	6.71	0.99	12	0.07	1276.00	8679.00	10480	20240402	-18.32	5841	20230427	46.55	10480	-18.32	20240402	7700	11.17	20240205	20000	-57.20	20240329	8450	1.30	20240422	1.96	N	089850	500	37 억		507990	N	N	0	N	00	N
56	20240422	100715	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8580	20	2	0.23	27756050	3244	5.89	8530	8630	8450	11120	6000	8560	8556.12	6.81	0	-228	9073	8816	8633	8376	8193	8725	8285	37	2560	500	6330	10	1	7456734	640	6.72	0.99	12	0.04	1276.00	8679.00	10480	20240402	-18.13	5841	20230427	46.89	10480	-18.13	20240402	7700	11.43	20240205	20000	-57.10	20240329	8450	1.54	20240422	1.96	N	089850	500	37 억		507990	N	N	0	N	00	N
57	20240422	090715	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8500	-60	5	-0.70	9636620	1133	2.06	8530	8560	8450	11120	6000	8560	8505.40	6.81	0	84	9073	8816	8633	8376	8193	8725	8285	37	2560	500	6330	10	1	7456734	634	6.66	0.98	12	0.02	1276.00	8679.00	10480	20240402	-18.89	5841	20230427	45.52	10480	-18.89	20240402	7700	10.39	20240205	20000	-57.50	20240329	8450	0.59	20240422	1.96	N	089850	500	37 억		507990	N	N	0	N	00	N
58	20240419	160645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8560	-400	5	-4.46	470605910	54957	148.55	8890	8890	8450	11640	6280	8960	8563.18	6.96	0	-10643	9366	9162	8896	8692	8426	9265	8795	37	2680	500	6630	10	1	7456734	638	6.71	0.99	12	0.74	1276.00	8679.00	10480	20240402	-18.32	5841	20230427	46.55	10480	-18.32	20240402	7700	11.17	20240205	20000	-57.20	20240329	8450	1.30	20240419	1.97	N	089850	500	37 억		518796	N	N	0	N	00	N
59	20240419	150650	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8600	-360	5	-4.02	447378850	52243	141.22	8890	8890	8450	11640	6280	8960	8563.42	6.96	0	-9735	9366	9162	8896	8692	8426	9265	8795	37	2680	500	6630	10	1	7456734	641	6.74	0.99	12	0.70	1276.00	8679.00	10480	20240402	-17.94	5841	20230427	47.24	10480	-17.94	20240402	7700	11.69	20240205	20000	-57.00	20240329	8450	1.78	20240419	1.97	N	089850	500	37 억		518796	N	N	0	N	00	N
60	20240419	140644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8550	-410	5	-4.58	400129740	46737	126.33	8890	8890	8450	11640	6280	8960	8561.31	6.96	0	-5824	9366	9162	8896	8692	8426	9265	8795	37	2680	500	6630	10	1	7456734	638	6.70	0.99	12	0.63	1276.00	8679.00	10480	20240402	-18.42	5841	20230427	46.38	10480	-18.42	20240402	7700	11.04	20240205	20000	-57.25	20240329	8450	1.18	20240419	1.97	N	089850	500	37 억		518796	N	N	0	N	00	N
61	20240419	130645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8490	-470	5	-5.25	370769820	43297	117.03	8890	8890	8450	11640	6280	8960	8563.41	6.96	0	-4092	9366	9162	8896	8692	8426	9265	8795	37	2680	500	6630	10	1	7456734	633	6.65	0.98	12	0.58	1276.00	8679.00	10480	20240402	-18.99	5841	20230427	45.35	10480	-18.99	20240402	7700	10.26	20240205	20000	-57.55	20240329	8450	0.47	20240419	1.97	N	089850	500	37 억		518796	N	N	0	N	00	N
62	20240419	120642	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8500	-460	5	-5.13	335176000	39106	105.71	8890	8890	8450	11640	6280	8960	8570.96	6.96	0	-3450	9366	9162	8896	8692	8426	9265	8795	37	2680	500	6630	10	1	7456734	634	6.66	0.98	12	0.52	1276.00	8679.00	10480	20240402	-18.89	5841	20230427	45.52	10480	-18.89	20240402	7700	10.39	20240205	20000	-57.50	20240329	8450	0.59	20240419	1.97	N	089850	500	37 억		518796	N	N	0	N	00	N
63	20240419	110649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8450	-510	5	-5.69	263558250	30688	82.95	8890	8890	8450	11640	6280	8960	8588.32	6.96	0	-5915	9366	9162	8896	8692	8426	9265	8795	37	2680	500	6630	10	1	7456734	630	6.62	0.97	12	0.41	1276.00	8679.00	10480	20240402	-19.37	5841	20230427	44.67	10480	-19.37	20240402	7700	9.74	20240205	20000	-57.75	20240329	8450	0.00	20240419	1.97	N	089850	500	37 억		518796	N	N	0	N	00	N
64	20240419	100647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-280	5	-3.12	41975460	4810	13.00	8890	8890	8660	11640	6280	8960	8726.71	6.96	0	-1403	9366	9162	8896	8692	8426	9265	8795	37	2680	500	6630	10	1	7456734	647	6.80	1.00	12	0.06	1276.00	8679.00	10480	20240402	-17.18	5841	20230427	48.60	10480	-17.18	20240402	7700	12.73	20240205	20000	-56.60	20240329	8630	0.58	20240417	1.97	N	089850	500	37 억		518796	N	N	0	N	00	N
65	20240419	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-70	5	-0.78	4199430	473	1.28	8890	8890	8850	11640	6280	8960	8878.29	6.96	0	-20	9366	9162	8896	8692	8426	9265	8795	37	2680	500	6630	10	1	7456734	663	6.97	1.02	12	0.01	1276.00	8679.00	10480	20240402	-15.17	5841	20230427	52.20	10480	-15.17	20240402	7700	15.45	20240205	20000	-55.55	20240329	8630	3.01	20240417	1.97	N	089850	500	37 억		518796	N	N	0	N	00	N
66	20240418	160643	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8960	290	2	3.34	328339980	36942	149.57	8710	9100	8630	11270	6070	8670	8887.99	7.06	0	-8132	9083	8876	8753	8546	8423	8815	8485	37	2600	500	6410	10	1	7456734	668	7.02	1.03	12	0.50	1276.00	8679.00	10480	20240402	-14.50	5841	20230427	53.40	10480	-14.50	20240402	7700	16.36	20240205	20000	-55.20	20240329	8630	3.82	20240418	1.94	N	089850	500	37 억		526750	N	N	0	N	00	N
67	20240418	150641	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8910	240	2	2.77	310948820	34988	141.66	8710	9100	8630	11270	6070	8670	8887.30	7.06	0	-7502	9083	8876	8753	8546	8423	8815	8485	37	2600	500	6410	10	1	7456734	664	6.98	1.03	12	0.47	1276.00	8679.00	10480	20240402	-14.98	5841	20230427	52.54	10480	-14.98	20240402	7700	15.71	20240205	20000	-55.45	20240329	8630	3.24	20240418	1.94	N	089850	500	37 억		526750	N	N	0	N	00	N
68	20240418	140647	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8890	220	2	2.54	292307270	32891	133.17	8710	9100	8630	11270	6070	8670	8887.15	7.06	0	-6996	9083	8876	8753	8546	8423	8815	8485	37	2600	500	6410	10	1	7456734	663	6.97	1.02	12	0.44	1276.00	8679.00	10480	20240402	-15.17	5841	20230427	52.20	10480	-15.17	20240402	7700	15.45	20240205	20000	-55.55	20240329	8630	3.01	20240418	1.94	N	089850	500	37 억		526750	N	N	0	N	00	N
69	20240418	130641	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8870	200	2	2.31	278535990	31340	126.89	8710	9100	8630	11270	6070	8670	8887.56	7.06	0	-6292	9083	8876	8753	8546	8423	8815	8485	37	2600	500	6410	10	1	7456734	661	6.95	1.02	12	0.42	1276.00	8679.00	10480	20240402	-15.36	5841	20230427	51.86	10480	-15.36	20240402	7700	15.19	20240205	20000	-55.65	20240329	8630	2.78	20240418	1.94	N	089850	500	37 억		526750	N	N	0	N	00	N
70	20240418	120640	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9100	430	2	4.96	211403900	23816	96.42	8710	9100	8630	11270	6070	8670	8876.55	7.06	0	-4814	9083	8876	8753	8546	8423	8815	8485	37	2600	500	6410	10	1	7456734	679	7.13	1.05	12	0.32	1276.00	8679.00	10480	20240402	-13.17	5841	20230427	55.80	10480	-13.17	20240402	7700	18.18	20240205	20000	-54.50	20240329	8630	5.45	20240418	1.94	N	089850	500	37 억		526750	N	N	0	N	00	N
71	20240418	110641	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8900	230	2	2.65	138262740	15691	63.53	8710	8920	8630	11270	6070	8670	8811.60	7.06	0	-918	9083	8876	8753	8546	8423	8815	8485	37	2600	500	6410	10	1	7456734	664	6.97	1.03	12	0.21	1276.00	8679.00	10480	20240402	-15.08	5841	20230427	52.37	10480	-15.08	20240402	7700	15.58	20240205	20000	-55.50	20240329	8630	3.13	20240418	1.94	N	089850	500	37 억		526750	N	N	0	N	00	N
72	20240418	100643	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8710	40	2	0.46	54922450	6266	25.37	8710	8810	8630	11270	6070	8670	8765.15	7.06	0	-669	9083	8876	8753	8546	8423	8815	8485	37	2600	500	6410	10	1	7456734	649	6.83	1.00	12	0.08	1276.00	8679.00	10480	20240402	-16.89	5841	20230427	49.12	10480	-16.89	20240402	7700	13.12	20240205	20000	-56.45	20240329	8630	0.93	20240418	1.94	N	089850	500	37 억		526750	N	N	0	N	00	N
73	20240418	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	120	2	1.38	4694850	537	2.17	8710	8790	8690	11270	6070	8670	8742.74	7.06	0	-77	9083	8876	8753	8546	8423	8815	8485	37	2600	500	6410	10	1	7456734	655	6.89	1.01	12	0.01	1276.00	8679.00	10480	20240402	-16.13	5841	20230427	50.49	10480	-16.13	20240402	7700	14.16	20240205	20000	-56.05	20240329	8630	1.85	20240417	1.94	N	089850	500	37 억		526750	N	N	0	N	00	N
74	20240417	160636	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8670	-70	5	-0.80	214068250	24524	49.70	8840	8960	8630	11360	6120	8740	8728.92	7.10	0	-2901	9220	8980	8840	8600	8460	8910	8530	37	2620	500	6460	10	1	7456734	646	6.79	1.00	12	0.33	1276.00	8679.00	10480	20240402	-17.27	5841	20230427	48.43	10480	-17.27	20240402	7700	12.60	20240205	20000	-56.65	20240329	8630	0.46	20240417	1.99	N	089850	500	37 억		529650	N	N	0	N	00	N
75	20240417	150648	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8700	-40	5	-0.46	210353200	24096	48.83	8840	8960	8630	11360	6120	8740	8729.79	7.10	0	-2673	9220	8980	8840	8600	8460	8910	8530	37	2620	500	6460	10	1	7456734	649	6.82	1.00	12	0.32	1276.00	8679.00	10480	20240402	-16.98	5841	20230427	48.95	10480	-16.98	20240402	7700	12.99	20240205	20000	-56.50	20240329	8630	0.81	20240417	1.99	N	089850	500	37 억		529650	N	N	0	N	00	N
76	20240417	140641	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8760	20	2	0.23	194383260	22267	45.12	8840	8960	8630	11360	6120	8740	8729.65	7.10	0	-2028	9220	8980	8840	8600	8460	8910	8530	37	2620	500	6460	10	1	7456734	653	6.87	1.01	12	0.30	1276.00	8679.00	10480	20240402	-16.41	5841	20230427	49.97	10480	-16.41	20240402	7700	13.77	20240205	20000	-56.20	20240329	8630	1.51	20240417	1.99	N	089850	500	37 억		529650	N	N	0	N	00	N
77	20240417	130644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8660	-80	5	-0.92	183704700	21042	42.64	8840	8960	8630	11360	6120	8740	8730.38	7.10	0	-2208	9220	8980	8840	8600	8460	8910	8530	37	2620	500	6460	10	1	7456734	646	6.79	1.00	12	0.28	1276.00	8679.00	10480	20240402	-17.37	5841	20230427	48.26	10480	-17.37	20240402	7700	12.47	20240205	20000	-56.70	20240329	8630	0.35	20240417	1.99	N	089850	500	37 억		529650	N	N	0	N	00	N
78	20240417	120645	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8640	-100	5	-1.14	169109720	19361	39.24	8840	8960	8630	11360	6120	8740	8734.55	7.10	0	-1943	9220	8980	8840	8600	8460	8910	8530	37	2620	500	6460	10	1	7456734	644	6.77	1.00	12	0.26	1276.00	8679.00	10480	20240402	-17.56	5841	20230427	47.92	10480	-17.56	20240402	7700	12.21	20240205	20000	-56.80	20240329	8630	0.12	20240417	1.99	N	089850	500	37 억		529650	N	N	0	N	00	N
79	20240417	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	-20	5	-0.23	79778410	9075	18.39	8840	8960	8710	11360	6120	8740	8791.07	7.10	0	-1334	9220	8980	8840	8600	8460	8910	8530	37	2620	500	6460	10	1	7456734	650	6.83	1.00	12	0.12	1276.00	8679.00	10480	20240402	-16.79	5841	20230427	49.29	10480	-16.79	20240402	7700	13.25	20240205	20000	-56.40	20240329	8700	0.23	20240416	1.99	N	089850	500	37 억		529650	N	N	0	N	00	N
80	20240417	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	50	2	0.57	58273480	6614	13.40	8840	8960	8740	11360	6120	8740	8810.73	7.10	0	-267	9220	8980	8840	8600	8460	8910	8530	37	2620	500	6460	10	1	7456734	655	6.89	1.01	12	0.09	1276.00	8679.00	10480	20240402	-16.13	5841	20230427	50.49	10480	-16.13	20240402	7700	14.16	20240205	20000	-56.05	20240329	8700	1.03	20240416	1.99	N	089850	500	37 억		529650	N	N	0	N	00	N
81	20240417	090638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	100	2	1.14	2614580	297	0.60	8840	8840	8750	11360	6120	8740	8805.51	7.10	0	109	9220	8980	8840	8600	8460	8910	8530	37	2620	500	6460	10	1	7456734	659	6.93	1.02	12	0.00	1276.00	8679.00	10480	20240402	-15.65	5841	20230427	51.34	10480	-15.65	20240402	7700	14.81	20240205	20000	-55.80	20240329	8700	1.61	20240416	1.99	N	089850	500	37 억		529650	N	N	0	N	00	N
82	20240416	160642	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8740	-480	5	-5.21	436294210	49345	146.47	9060	9080	8700	11980	6460	9220	8842.87	7.25	0	-11657	9473	9346	9163	9036	8853	9255	8945	37	2760	500	6820	10	1	7456734	652	6.85	1.01	12	0.66	1276.00	8679.00	10480	20240402	-16.60	5841	20230427	49.63	10480	-16.60	20240402	7700	13.51	20240205	20000	-56.30	20240329	8700	0.46	20240416	1.97	N	089850	500	37 억		540334	N	N	53	N	00	N
83	20240416	150640	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8780	-440	5	-4.77	411337970	46502	138.03	9060	9080	8700	11980	6460	9220	8845.60	7.25	0	-10801	9473	9346	9163	9036	8853	9255	8945	37	2760	500	6820	10	1	7456734	655	6.88	1.01	12	0.62	1276.00	8679.00	10480	20240402	-16.22	5841	20230427	50.32	10480	-16.22	20240402	7700	14.03	20240205	20000	-56.10	20240329	8700	0.92	20240416	1.97	N	089850	500	37 억		540334	N	N	53	N	00	N
84	20240416	140640	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8770	-450	5	-4.88	387778930	43810	130.04	9060	9080	8700	11980	6460	9220	8851.38	7.25	0	-9840	9473	9346	9163	9036	8853	9255	8945	37	2760	500	6820	10	1	7456734	654	6.87	1.01	12	0.59	1276.00	8679.00	10480	20240402	-16.32	5841	20230427	50.15	10480	-16.32	20240402	7700	13.90	20240205	20000	-56.15	20240329	8700	0.80	20240416	1.97	N	089850	500	37 억		540334	N	N	53	N	00	N
85	20240416	130641	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8760	-460	5	-4.99	377033120	42582	126.39	9060	9080	8700	11980	6460	9220	8854.28	7.25	0	-9021	9473	9346	9163	9036	8853	9255	8945	37	2760	500	6820	10	1	7456734	653	6.87	1.01	12	0.57	1276.00	8679.00	10480	20240402	-16.41	5841	20230427	49.97	10480	-16.41	20240402	7700	13.77	20240205	20000	-56.20	20240329	8700	0.69	20240416	1.97	N	089850	500	37 억		540334	N	N	53	N	00	N
86	20240416	120643	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8700	-520	5	-5.64	359528720	40578	120.45	9060	9080	8700	11980	6460	9220	8860.19	7.25	0	-8192	9473	9346	9163	9036	8853	9255	8945	37	2760	500	6820	10	1	7456734	649	6.82	1.00	12	0.54	1276.00	8679.00	10480	20240402	-16.98	5841	20230427	48.95	10480	-16.98	20240402	7700	12.99	20240205	20000	-56.50	20240329	8700	0.00	20240416	1.97	N	089850	500	37 억		540334	N	N	53	N	00	N
87	20240416	110640	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8760	-460	5	-4.99	305913830	34447	102.25	9060	9080	8760	11980	6460	9220	8880.71	7.25	0	-7247	9473	9346	9163	9036	8853	9255	8945	37	2760	500	6820	10	1	7456734	653	6.87	1.01	12	0.46	1276.00	8679.00	10480	20240402	-16.41	5841	20230427	49.97	10480	-16.41	20240402	7700	13.77	20240205	20000	-56.20	20240329	8760	0.00	20240416	1.97	N	089850	500	37 억		540334	N	N	53	N	00	N
88	20240416	100632	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8970	-250	5	-2.71	68392490	7596	22.55	9060	9080	8940	11980	6460	9220	9003.75	7.25	0	-2310	9473	9346	9163	9036	8853	9255	8945	37	2760	500	6820	10	1	7456734	669	7.03	1.03	12	0.10	1276.00	8679.00	10480	20240402	-14.41	5841	20230427	53.57	10480	-14.41	20240402	7700	16.49	20240205	20000	-55.15	20240329	8940	0.34	20240416	1.97	N	089850	500	37 억		540334	N	N	53	N	00	N
89	20240416	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	-210	5	-2.28	20085890	2219	6.59	9060	9080	9000	11980	6460	9220	9051.78	7.25	0	286	9473	9346	9163	9036	8853	9255	8945	37	2760	500	6820	10	1	7456734	672	7.06	1.04	12	0.03	1276.00	8679.00	10480	20240402	-14.03	5841	20230427	54.25	10480	-14.03	20240402	7700	17.01	20240205	20000	-54.95	20240329	8980	0.33	20240409	1.97	N	089850	500	37 억		540334	N	N	53	N	00	N
90	20240415	160631	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9220	-70	5	-0.75	299594270	32942	143.10	9290	9290	8980	12070	6510	9290	9091.72	7.14	0	7796	9696	9492	9386	9182	9076	9440	9130	37	2780	500	6870	10	1	7456734	688	7.23	1.06	12	0.44	1276.00	8679.00	10480	20240402	-12.02	5841	20230427	57.85	10480	-12.02	20240402	7700	19.74	20240205	20000	-53.90	20240329	8980	2.67	20240415	2.01	N	089850	500	37 억		532531	N	N	53	N	00	N
91	20240415	150636	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9090	-200	5	-2.15	276822830	30467	132.35	9290	9290	8980	12070	6510	9290	9085.99	7.14	0	7077	9696	9492	9386	9182	9076	9440	9130	37	2780	500	6870	10	1	7456734	678	7.12	1.05	12	0.41	1276.00	8679.00	10480	20240402	-13.26	5841	20230427	55.62	10480	-13.26	20240402	7700	18.05	20240205	20000	-54.55	20240329	8980	1.22	20240415	2.01	N	089850	500	37 억		532531	N	N	0	N	00	N
92	20240415	140630	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9090	-200	5	-2.15	232242600	25584	111.14	9290	9290	8980	12070	6510	9290	9077.65	7.14	0	7357	9696	9492	9386	9182	9076	9440	9130	37	2780	500	6870	10	1	7456734	678	7.12	1.05	12	0.34	1276.00	8679.00	10480	20240402	-13.26	5841	20230427	55.62	10480	-13.26	20240402	7700	18.05	20240205	20000	-54.55	20240329	8980	1.22	20240415	2.01	N	089850	500	37 억		532531	N	N	0	N	00	N
93	20240415	130624	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9120	-170	5	-1.83	218338250	24056	104.50	9290	9290	8980	12070	6510	9290	9076.25	7.14	0	7337	9696	9492	9386	9182	9076	9440	9130	37	2780	500	6870	10	1	7456734	680	7.15	1.05	12	0.32	1276.00	8679.00	10480	20240402	-12.98	5841	20230427	56.14	10480	-12.98	20240402	7700	18.44	20240205	20000	-54.40	20240329	8980	1.56	20240415	2.01	N	089850	500	37 억		532531	N	N	0	N	00	N
94	20240415	120633	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9130	-160	5	-1.72	212338450	23397	101.64	9290	9290	8980	12070	6510	9290	9075.46	7.14	0	7221	9696	9492	9386	9182	9076	9440	9130	37	2780	500	6870	10	1	7456734	681	7.16	1.05	12	0.31	1276.00	8679.00	10480	20240402	-12.88	5841	20230427	56.31	10480	-12.88	20240402	7700	18.57	20240205	20000	-54.35	20240329	8980	1.67	20240415	2.01	N	089850	500	37 억		532531	N	N	0	N	00	N
95	20240415	110633	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9130	-160	5	-1.72	177729560	19640	85.32	9290	9290	8980	12070	6510	9290	9049.37	7.14	0	6793	9696	9492	9386	9182	9076	9440	9130	37	2780	500	6870	10	1	7456734	681	7.16	1.05	12	0.26	1276.00	8679.00	10480	20240402	-12.88	5841	20230427	56.31	10480	-12.88	20240402	7700	18.57	20240205	20000	-54.35	20240329	8980	1.67	20240415	2.01	N	089850	500	37 억		532531	N	N	0	N	00	N
96	20240415	100629	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9050	-240	5	-2.58	70745870	7826	34.00	9290	9290	8980	12070	6510	9290	9039.85	7.14	0	2106	9696	9492	9386	9182	9076	9440	9130	37	2780	500	6870	10	1	7456734	675	7.09	1.04	12	0.10	1276.00	8679.00	10480	20240402	-13.65	5841	20230427	54.94	10480	-13.65	20240402	7700	17.53	20240205	20000	-54.75	20240329	8980	0.78	20240415	2.01	N	089850	500	37 억		532531	N	N	0	N	00	N
97	20240415	090635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-150	5	-1.61	5939570	645	2.80	9290	9290	9140	12070	6510	9290	9208.64	7.14	0	-59	9696	9492	9386	9182	9076	9440	9130	37	2780	500	6870	10	1	7456734	682	7.16	1.05	12	0.01	1276.00	8679.00	10480	20240402	-12.79	5841	20230427	56.48	10480	-12.79	20240402	7700	18.70	20240205	20000	-54.30	20240329	8980	1.78	20240409	2.01	N	089850	500	37 억		532531	N	N	0	N	00	N
98	20240412	160629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	-210	5	-2.21	209236540	22259	62.13	9420	9590	9280	12350	6650	9500	9400.09	7.20	0	-4622	9773	9636	9433	9296	9093	9705	9365	37	2850	500	7030	10	1	7456734	693	7.28	1.07	12	0.30	1276.00	8679.00	10480	20240402	-11.35	5841	20230427	59.05	10480	-11.35	20240402	7700	20.65	20240205	20000	-53.55	20240329	8980	3.45	20240409	2.00	N	089850	500	37 억		537153	N	N	0	N	00	N
99	20240412	150631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	-170	5	-1.79	206192390	21932	61.22	9420	9590	9280	12350	6650	9500	9401.44	7.20	0	-4463	9773	9636	9433	9296	9093	9705	9365	37	2850	500	7030	10	1	7456734	696	7.31	1.08	12	0.29	1276.00	8679.00	10480	20240402	-10.97	5841	20230427	59.73	10480	-10.97	20240402	7700	21.17	20240205	20000	-53.35	20240329	8980	3.90	20240409	2.00	N	089850	500	37 억		537153	N	N	0	N	00	N
100	20240412	140629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	-180	5	-1.89	182349760	19381	54.10	9420	9590	9300	12350	6650	9500	9408.69	7.20	0	-3763	9773	9636	9433	9296	9093	9705	9365	37	2850	500	7030	10	1	7456734	695	7.30	1.07	12	0.26	1276.00	8679.00	10480	20240402	-11.07	5841	20230427	59.56	10480	-11.07	20240402	7700	21.04	20240205	20000	-53.40	20240329	8980	3.79	20240409	2.00	N	089850	500	37 억		537153	N	N	0	N	00	N
101	20240412	130624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	-170	5	-1.79	154071620	16347	45.63	9420	9590	9310	12350	6650	9500	9425.07	7.20	0	-3113	9773	9636	9433	9296	9093	9705	9365	37	2850	500	7030	10	1	7456734	696	7.31	1.08	12	0.22	1276.00	8679.00	10480	20240402	-10.97	5841	20230427	59.73	10480	-10.97	20240402	7700	21.17	20240205	20000	-53.35	20240329	8980	3.90	20240409	2.00	N	089850	500	37 억		537153	N	N	0	N	00	N
102	20240412	120629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9370	-130	5	-1.37	121950440	12906	36.03	9420	9590	9350	12350	6650	9500	9449.13	7.20	0	-2481	9773	9636	9433	9296	9093	9705	9365	37	2850	500	7030	10	1	7456734	699	7.34	1.08	12	0.17	1276.00	8679.00	10480	20240402	-10.59	5841	20230427	60.42	10480	-10.59	20240402	7700	21.69	20240205	20000	-53.15	20240329	8980	4.34	20240409	2.00	N	089850	500	37 억		537153	N	N	0	N	00	N
103	20240412	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9480	-20	5	-0.21	111773490	11822	33.00	9420	9590	9350	12350	6650	9500	9454.70	7.20	0	-1517	9773	9636	9433	9296	9093	9705	9365	37	2850	500	7030	10	1	7456734	707	7.43	1.09	12	0.16	1276.00	8679.00	10480	20240402	-9.54	5841	20230427	62.30	10480	-9.54	20240402	7700	23.12	20240205	20000	-52.60	20240329	8980	5.57	20240409	2.00	N	089850	500	37 억		537153	N	N	0	N	00	N
104	20240412	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9480	-20	5	-0.21	46655250	4922	13.74	9420	9590	9400	12350	6650	9500	9478.92	7.20	0	-127	9773	9636	9433	9296	9093	9705	9365	37	2850	500	7030	10	1	7456734	707	7.43	1.09	12	0.07	1276.00	8679.00	10480	20240402	-9.54	5841	20230427	62.30	10480	-9.54	20240402	7700	23.12	20240205	20000	-52.60	20240329	8980	5.57	20240409	2.00	N	089850	500	37 억		537153	N	N	0	N	00	N
105	20240412	090626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9580	80	2	0.84	6105000	642	1.79	9420	9590	9420	12350	6650	9500	9509.35	7.20	0	-69	9773	9636	9433	9296	9093	9705	9365	37	2850	500	7030	10	1	7456734	714	7.51	1.10	12	0.01	1276.00	8679.00	10480	20240402	-8.59	5841	20230427	64.01	10480	-8.59	20240402	7700	24.42	20240205	20000	-52.10	20240329	8980	6.68	20240409	2.00	N	089850	500	37 억		537153	N	N	0	N	00	N
106	20240411	160621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	120	2	1.28	335214240	35713	76.34	9380	9570	9230	12190	6570	9380	9386.34	7.13	0	4769	10206	9792	9386	8972	8566	9590	8770	37	2810	500	6940	10	1	7456734	708	7.45	1.09	12	0.48	1276.00	8679.00	10480	20240402	-9.35	5841	20230427	62.64	10480	-9.35	20240402	7700	23.38	20240205	20000	-52.50	20240329	8980	5.79	20240409	2.01	N	089850	500	37 억		531499	N	N	0	N	00	N
107	20240411	150628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9460	80	2	0.85	320484110	34157	73.01	9380	9570	9230	12190	6570	9380	9382.68	7.13	0	4478	10206	9792	9386	8972	8566	9590	8770	37	2810	500	6940	10	1	7456734	705	7.41	1.09	12	0.46	1276.00	8679.00	10480	20240402	-9.73	5841	20230427	61.96	10480	-9.73	20240402	7700	22.86	20240205	20000	-52.70	20240329	8980	5.35	20240409	2.01	N	089850	500	37 억		531499	N	N	0	N	00	N
108	20240411	140625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9480	100	2	1.07	277913190	29671	63.42	9380	9570	9230	12190	6570	9380	9366.49	7.13	0	3589	10206	9792	9386	8972	8566	9590	8770	37	2810	500	6940	10	1	7456734	707	7.43	1.09	12	0.40	1276.00	8679.00	10480	20240402	-9.54	5841	20230427	62.30	10480	-9.54	20240402	7700	23.12	20240205	20000	-52.60	20240329	8980	5.57	20240409	2.01	N	089850	500	37 억		531499	N	N	0	N	00	N
109	20240411	130617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	170	2	1.81	217801520	23361	49.94	9380	9570	9230	12190	6570	9380	9323.30	7.13	0	3060	10206	9792	9386	8972	8566	9590	8770	37	2810	500	6940	10	1	7456734	712	7.48	1.10	12	0.31	1276.00	8679.00	10480	20240402	-8.87	5841	20230427	63.50	10480	-8.87	20240402	7700	24.03	20240205	20000	-52.25	20240329	8980	6.35	20240409	2.01	N	089850	500	37 억		531499	N	N	0	N	00	N
110	20240411	120627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9360	-20	5	-0.21	176813770	19022	40.66	9380	9400	9230	12190	6570	9380	9295.23	7.13	0	2583	10206	9792	9386	8972	8566	9590	8770	37	2810	500	6940	10	1	7456734	698	7.34	1.08	12	0.26	1276.00	8679.00	10480	20240402	-10.69	5841	20230427	60.25	10480	-10.69	20240402	7700	21.56	20240205	20000	-53.20	20240329	8980	4.23	20240409	2.01	N	089850	500	37 억		531499	N	N	0	N	00	N
111	20240411	110620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	-110	5	-1.17	121042260	13044	27.88	9380	9400	9230	12190	6570	9380	9279.54	7.13	0	3037	10206	9792	9386	8972	8566	9590	8770	37	2810	500	6940	10	1	7456734	691	7.26	1.07	12	0.17	1276.00	8679.00	10480	20240402	-11.55	5841	20230427	58.71	10480	-11.55	20240402	7700	20.39	20240205	20000	-53.65	20240329	8980	3.23	20240409	2.01	N	089850	500	37 억		531499	N	N	0	N	00	N
112	20240411	100627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	-110	5	-1.17	94438060	10171	21.74	9380	9400	9230	12190	6570	9380	9285.03	7.13	0	3038	10206	9792	9386	8972	8566	9590	8770	37	2810	500	6940	10	1	7456734	691	7.26	1.07	12	0.14	1276.00	8679.00	10480	20240402	-11.55	5841	20230427	58.71	10480	-11.55	20240402	7700	20.39	20240205	20000	-53.65	20240329	8980	3.23	20240409	2.01	N	089850	500	37 억		531499	N	N	0	N	00	N
113	20240411	090623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9360	-20	5	-0.21	12844230	1373	2.93	9380	9400	9230	12190	6570	9380	9354.87	7.13	0	-79	10206	9792	9386	8972	8566	9590	8770	37	2810	500	6940	10	1	7456734	698	7.34	1.08	12	0.02	1276.00	8679.00	10480	20240402	-10.69	5841	20230427	60.25	10480	-10.69	20240402	7700	21.56	20240205	20000	-53.20	20240329	8980	4.23	20240409	2.01	N	089850	500	37 억		531499	N	N	0	N	00	N
114	20240409	160614	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9380	230	2	2.51	433651980	46580	81.66	9800	9800	8980	11890	6410	9150	9309.90	7.04	0	6277	9790	9470	9240	8920	8690	9355	8805	37	2740	500	6770	10	1	7456734	699	7.35	1.08	12	0.62	1276.00	8679.00	10480	20240402	-10.50	5841	20230427	60.59	10480	-10.50	20240402	7700	21.82	20240205	20000	-53.10	20240329	8980	4.45	20240409	2.08	N	089850	500	37 억		524893	N	N	0	N	00	N
115	20240409	150618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9410	260	2	2.84	401480030	43168	75.68	9800	9800	8980	11890	6410	9150	9300.48	7.04	0	7304	9790	9470	9240	8920	8690	9355	8805	37	2740	500	6770	10	1	7456734	702	7.37	1.08	12	0.58	1276.00	8679.00	10480	20240402	-10.21	5841	20230427	61.10	10480	-10.21	20240402	7700	22.21	20240205	20000	-52.95	20240329	8980	4.79	20240409	2.08	N	089850	500	37 억		524893	N	N	0	N	00	N
116	20240409	140622	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9320	170	2	1.86	353721280	38058	66.72	9800	9800	8980	11890	6410	9150	9294.34	7.04	0	7704	9790	9470	9240	8920	8690	9355	8805	37	2740	500	6770	10	1	7456734	695	7.30	1.07	12	0.51	1276.00	8679.00	10480	20240402	-11.07	5841	20230427	59.56	10480	-11.07	20240402	7700	21.04	20240205	20000	-53.40	20240329	8980	3.79	20240409	2.08	N	089850	500	37 억		524893	N	N	0	N	00	N
117	20240409	130616	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9240	90	2	0.98	319144800	34336	60.20	9800	9800	8980	11890	6410	9150	9294.84	7.04	0	7638	9790	9470	9240	8920	8690	9355	8805	37	2740	500	6770	10	1	7456734	689	7.24	1.06	12	0.46	1276.00	8679.00	10480	20240402	-11.83	5841	20230427	58.19	10480	-11.83	20240402	7700	20.00	20240205	20000	-53.80	20240329	8980	2.90	20240409	2.08	N	089850	500	37 억		524893	N	N	0	N	00	N
118	20240409	120618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9300	150	2	1.64	296509950	31892	55.91	9800	9800	8980	11890	6410	9150	9297.41	7.04	0	7982	9790	9470	9240	8920	8690	9355	8805	37	2740	500	6770	10	1	7456734	693	7.29	1.07	12	0.43	1276.00	8679.00	10480	20240402	-11.26	5841	20230427	59.22	10480	-11.26	20240402	7700	20.78	20240205	20000	-53.50	20240329	8980	3.56	20240409	2.08	N	089850	500	37 억		524893	N	N	0	N	00	N
119	20240409	110618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9250	100	2	1.09	275529400	29632	51.95	9800	9800	8980	11890	6410	9150	9298.47	7.04	0	7595	9790	9470	9240	8920	8690	9355	8805	37	2740	500	6770	10	1	7456734	690	7.25	1.07	12	0.40	1276.00	8679.00	10480	20240402	-11.74	5841	20230427	58.36	10480	-11.74	20240402	7700	20.13	20240205	20000	-53.75	20240329	8980	3.01	20240409	2.08	N	089850	500	37 억		524893	N	N	0	N	00	N
120	20240409	100613	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9280	130	2	1.42	244049250	26226	45.98	9800	9800	8980	11890	6410	9150	9305.74	7.04	0	9678	9790	9470	9240	8920	8690	9355	8805	37	2740	500	6770	10	1	7456734	692	7.27	1.07	12	0.35	1276.00	8679.00	10480	20240402	-11.45	5841	20230427	58.88	10480	-11.45	20240402	7700	20.52	20240205	20000	-53.60	20240329	8980	3.34	20240409	2.08	N	089850	500	37 억		524893	N	N	0	N	00	N
121	20240409	090624	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9260	110	2	1.20	119911710	12852	22.53	9800	9800	8980	11890	6410	9150	9330.48	7.04	0	2834	9790	9470	9240	8920	8690	9355	8805	37	2740	500	6770	10	1	7456734	690	7.26	1.07	12	0.17	1276.00	8679.00	10480	20240402	-11.64	5841	20230427	58.53	10480	-11.64	20240402	7700	20.26	20240205	20000	-53.70	20240329	8980	3.12	20240409	2.08	N	089850	500	37 억		524893	N	N	0	N	00	N
122	20240408	160611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9150	-250	5	-2.66	522419030	56544	98.08	9410	9560	9010	12220	6580	9400	9239.17	6.94	0	7229	9713	9556	9343	9186	8973	9450	9080	37	2820	500	6950	10	1	7456734	682	7.17	1.05	12	0.76	1276.00	8679.00	10480	20240402	-12.69	5841	20230427	56.65	10480	-12.69	20240402	7700	18.83	20240205	20000	-54.25	20240329	9010	1.55	20240408	2.13	N	089850	500	37 억		517367	N	N	0	N	00	N
123	20240408	150616	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9130	-270	5	-2.87	492648430	53288	92.43	9410	9560	9010	12220	6580	9400	9245.02	6.94	0	6653	9713	9556	9343	9186	8973	9450	9080	37	2820	500	6950	10	1	7456734	681	7.16	1.05	12	0.71	1276.00	8679.00	10480	20240402	-12.88	5841	20230427	56.31	10480	-12.88	20240402	7700	18.57	20240205	20000	-54.35	20240329	9010	1.33	20240408	2.13	N	089850	500	37 억		517367	N	N	0	N	00	N
124	20240408	140617	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9120	-280	5	-2.98	430729020	46503	80.66	9410	9560	9010	12220	6580	9400	9262.39	6.94	0	4787	9713	9556	9343	9186	8973	9450	9080	37	2820	500	6950	10	1	7456734	680	7.15	1.05	12	0.62	1276.00	8679.00	10480	20240402	-12.98	5841	20230427	56.14	10480	-12.98	20240402	7700	18.44	20240205	20000	-54.40	20240329	9010	1.22	20240408	2.13	N	089850	500	37 억		517367	N	N	0	N	00	N
125	20240408	130614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	-200	5	-2.13	289122700	30975	53.73	9410	9560	9160	12220	6580	9400	9334.07	6.94	0	439	9713	9556	9343	9186	8973	9450	9080	37	2820	500	6950	10	1	7456734	686	7.21	1.06	12	0.42	1276.00	8679.00	10480	20240402	-12.21	5841	20230427	57.51	10480	-12.21	20240402	7700	19.48	20240205	20000	-54.00	20240329	9130	0.77	20240405	2.13	N	089850	500	37 억		517367	N	N	0	N	00	N
126	20240408	120616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	-150	5	-1.60	242477710	25911	44.94	9410	9560	9210	12220	6580	9400	9358.10	6.94	0	-214	9713	9556	9343	9186	8973	9450	9080	37	2820	500	6950	10	1	7456734	690	7.25	1.07	12	0.35	1276.00	8679.00	10480	20240402	-11.74	5841	20230427	58.36	10480	-11.74	20240402	7700	20.13	20240205	20000	-53.75	20240329	9130	1.31	20240405	2.13	N	089850	500	37 억		517367	N	N	0	N	00	N
127	20240408	110618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	-80	5	-0.85	215139000	22953	39.81	9410	9560	9210	12220	6580	9400	9373.02	6.94	0	-238	9713	9556	9343	9186	8973	9450	9080	37	2820	500	6950	10	1	7456734	695	7.30	1.07	12	0.31	1276.00	8679.00	10480	20240402	-11.07	5841	20230427	59.56	10480	-11.07	20240402	7700	21.04	20240205	20000	-53.40	20240329	9130	2.08	20240405	2.13	N	089850	500	37 억		517367	N	N	0	N	00	N
128	20240408	100611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	-160	5	-1.70	155954800	16591	28.78	9410	9560	9230	12220	6580	9400	9399.96	6.94	0	493	9713	9556	9343	9186	8973	9450	9080	37	2820	500	6950	10	1	7456734	689	7.24	1.06	12	0.22	1276.00	8679.00	10480	20240402	-11.83	5841	20230427	58.19	10480	-11.83	20240402	7700	20.00	20240205	20000	-53.80	20240329	9130	1.20	20240405	2.13	N	089850	500	37 억		517367	N	N	0	N	00	N
129	20240408	090617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	50	2	0.53	75627300	8007	13.89	9410	9560	9400	12220	6580	9400	9445.15	6.94	0	1563	9713	9556	9343	9186	8973	9450	9080	37	2820	500	6950	10	1	7456734	705	7.41	1.09	12	0.11	1276.00	8679.00	10480	20240402	-9.83	5841	20230427	61.79	10480	-9.83	20240402	7700	22.73	20240205	20000	-52.75	20240329	9130	3.50	20240405	2.13	N	089850	500	37 억		517367	N	N	0	N	00	N
130	20240405	160617	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9400	-110	5	-1.16	531622220	57526	98.80	9500	9500	9130	12360	6660	9510	9241.33	6.94	0	108	10156	9832	9566	9242	8976	9995	9405	37	2850	500	7030	10	1	7456734	701	3.73	0.55	12	0.77	2521.00	17145.00	10480	20240402	-10.31	5841	20230427	60.93	10480	-10.31	20240402	7700	22.08	20240205	20000	-53.00	20240329	9130	2.96	20240405	2.08	N	089850	500	37 억		517257	N	N	0	N	00	N
131	20240405	150613	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9340	-170	5	-1.79	513313140	55572	95.44	9500	9500	9130	12360	6660	9510	9236.90	6.94	0	956	10156	9832	9566	9242	8976	9995	9405	37	2850	500	7030	10	1	7456734	696	3.70	0.54	12	0.75	2521.00	17145.00	10480	20240402	-10.88	5841	20230427	59.90	10480	-10.88	20240402	7700	21.30	20240205	20000	-53.30	20240329	9130	2.30	20240405	2.08	N	089850	500	37 억		517257	N	N	0	N	00	N
132	20240405	140612	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9320	-190	5	-2.00	479820650	51966	89.25	9500	9500	9130	12360	6660	9510	9233.36	6.94	0	975	10156	9832	9566	9242	8976	9995	9405	37	2850	500	7030	10	1	7456734	695	3.70	0.54	12	0.70	2521.00	17145.00	10480	20240402	-11.07	5841	20230427	59.56	10480	-11.07	20240402	7700	21.04	20240205	20000	-53.40	20240329	9130	2.08	20240405	2.08	N	089850	500	37 억		517257	N	N	0	N	00	N
133	20240405	130611	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9280	-230	5	-2.42	398826240	43237	74.26	9500	9500	9130	12360	6660	9510	9224.19	6.94	0	1925	10156	9832	9566	9242	8976	9995	9405	37	2850	500	7030	10	1	7456734	692	3.68	0.54	12	0.58	2521.00	17145.00	10480	20240402	-11.45	5841	20230427	58.88	10480	-11.45	20240402	7700	20.52	20240205	20000	-53.60	20240329	9130	1.64	20240405	2.08	N	089850	500	37 억		517257	N	N	0	N	00	N
134	20240405	120612	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9180	-330	5	-3.47	359748840	39006	66.99	9500	9500	9130	12360	6660	9510	9222.91	6.94	0	3688	10156	9832	9566	9242	8976	9995	9405	37	2850	500	7030	10	1	7456734	685	3.64	0.54	12	0.52	2521.00	17145.00	10480	20240402	-12.40	5841	20230427	57.16	10480	-12.40	20240402	7700	19.22	20240205	20000	-54.10	20240329	9130	0.55	20240405	2.08	N	089850	500	37 억		517257	N	N	0	N	00	N
135	20240405	110616	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9180	-330	5	-3.47	326826810	35413	60.82	9500	9500	9140	12360	6660	9510	9229.01	6.94	0	4382	10156	9832	9566	9242	8976	9995	9405	37	2850	500	7030	10	1	7456734	685	3.64	0.54	12	0.47	2521.00	17145.00	10480	20240402	-12.40	5841	20230427	57.16	10480	-12.40	20240402	7700	19.22	20240205	20000	-54.10	20240329	9140	0.44	20240405	2.08	N	089850	500	37 억		517257	N	N	0	N	00	N
136	20240405	100526	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9290	-220	5	-2.31	151788440	16337	28.06	9500	9500	9190	12360	6660	9510	9291.08	6.94	0	721	10156	9832	9566	9242	8976	9995	9405	37	2850	500	7030	10	1	7456734	693	3.69	0.54	12	0.22	2521.00	17145.00	10480	20240402	-11.35	5841	20230427	59.05	10480	-11.35	20240402	7700	20.65	20240205	20000	-53.55	20240329	9190	1.09	20240405	2.08	N	089850	500	37 억		517257	N	N	0	N	00	N
137	20240405	090605	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	9400	-110	5	-1.16	15851170	1682	2.89	9500	9500	9350	12360	6660	9510	9424.00	6.94	0	124	10156	9832	9566	9242	8976	9995	9405	37	2850	500	7030	10	1	7456734	701	3.73	0.55	12	0.02	2521.00	17145.00	10480	20240402	-10.31	5841	20230427	60.93	10480	-10.31	20240402	7700	22.08	20240205	20000	-53.00	20240329	9200	2.17	20240403	2.08	N	089850	500	37 억		517257	N	N	0	N	00	N
138	20240404	160605	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	9510	50	2	0.53	560819880	58068	46.88	9460	9890	9300	12290	6630	9460	9657.99	6.84	0	7152	10340	9900	9550	9110	8760	10120	9330	37	2830	500	7000	10	1	7456734	709	3.77	0.55	12	0.78	2521.00	17145.00	10480	20240402	-9.26	5841	20230427	62.81	10480	-9.26	20240402	7700	23.51	20240205	20000	-52.45	20240329	9200	3.37	20240403	1.63	N	089850	500	37 억		510095	N	N	24	N	00	N
139	20240404	150602	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	9500	40	2	0.42	531925210	55031	44.43	9460	9890	9300	12290	6630	9460	9665.92	6.84	0	7064	10340	9900	9550	9110	8760	10120	9330	37	2830	500	7000	10	1	7456734	708	3.77	0.55	12	0.74	2521.00	17145.00	10480	20240402	-9.35	5841	20230427	62.64	10480	-9.35	20240402	7700	23.38	20240205	20000	-52.50	20240329	9200	3.26	20240403	1.63	N	089850	500	37 억		510095	N	N	24	N	00	N
140	20240404	140605	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	9610	150	2	1.59	464421100	47949	38.71	9460	9890	9300	12290	6630	9460	9685.74	6.84	0	6921	10340	9900	9550	9110	8760	10120	9330	37	2830	500	7000	10	1	7456734	717	3.81	0.56	12	0.64	2521.00	17145.00	10480	20240402	-8.30	5841	20230427	64.53	10480	-8.30	20240402	7700	24.81	20240205	20000	-51.95	20240329	9200	4.46	20240403	1.63	N	089850	500	37 억		510095	N	N	24	N	00	N
141	20240404	130558	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	9610	150	2	1.59	437821820	45182	36.48	9460	9890	9300	12290	6630	9460	9690.19	6.84	0	7087	10340	9900	9550	9110	8760	10120	9330	37	2830	500	7000	10	1	7456734	717	3.81	0.56	12	0.61	2521.00	17145.00	10480	20240402	-8.30	5841	20230427	64.53	10480	-8.30	20240402	7700	24.81	20240205	20000	-51.95	20240329	9200	4.46	20240403	1.63	N	089850	500	37 억		510095	N	N	24	N	00	N
142	20240404	120602	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	9530	70	2	0.74	402863670	41524	33.53	9460	9890	9300	12290	6630	9460	9701.95	6.84	0	8113	10340	9900	9550	9110	8760	10120	9330	37	2830	500	7000	10	1	7456734	711	3.78	0.56	12	0.56	2521.00	17145.00	10480	20240402	-9.06	5841	20230427	63.16	10480	-9.06	20240402	7700	23.77	20240205	20000	-52.35	20240329	9200	3.59	20240403	1.63	N	089850	500	37 억		510095	N	N	24	N	00	N
143	20240404	110604	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	9570	110	2	1.16	360477860	37084	29.94	9460	9890	9300	12290	6630	9460	9720.58	6.84	0	9417	10340	9900	9550	9110	8760	10120	9330	37	2830	500	7000	10	1	7456734	714	3.80	0.56	12	0.50	2521.00	17145.00	10480	20240402	-8.68	5841	20230427	63.84	10480	-8.68	20240402	7700	24.29	20240205	20000	-52.15	20240329	9200	4.02	20240403	1.63	N	089850	500	37 억		510095	N	N	24	N	00	N
144	20240404	100604	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	9760	300	2	3.17	277206090	28452	22.97	9460	9890	9300	12290	6630	9460	9742.95	6.84	0	9569	10340	9900	9550	9110	8760	10120	9330	37	2830	500	7000	10	1	7456734	728	3.87	0.57	12	0.38	2521.00	17145.00	10480	20240402	-6.87	5841	20230427	67.09	10480	-6.87	20240402	7700	26.75	20240205	20000	-51.20	20240329	9200	6.09	20240403	1.63	N	089850	500	37 억		510095	N	N	24	N	00	N
145	20240404	090603	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	9740	280	2	2.96	82494280	8507	6.87	9460	9810	9300	12290	6630	9460	9697.25	6.84	0	167	10340	9900	9550	9110	8760	10120	9330	37	2830	500	7000	10	1	7456734	726	3.86	0.57	12	0.11	2521.00	17145.00	10480	20240402	-7.06	5841	20230427	66.75	10480	-7.06	20240402	7700	26.49	20240205	20000	-51.30	20240329	9200	5.87	20240403	1.63	N	089850	500	37 억		510095	N	N	24	N	00	N
146	20240403	160603	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9460	240	2	2.60	1173542300	122950	40.54	9250	9990	9200	11980	6460	9220	9544.98	6.89	0	-3601	10900	10060	9640	8800	8380	9850	8590	37	2760	500	6820	10	1	7456734	705	3.75	0.55	12	1.65	2521.00	17145.00	10480	20240402	-9.73	5841	20230427	61.96	10480	-9.73	20240402	7700	22.86	20240205	20000	-52.70	20240329	9200	2.83	20240403	1.96	N	089850	500	37 억		513578	N	N	24	N	00	N
147	20240403	150601	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9580	360	2	3.90	1141661190	119597	39.44	9250	9990	9200	11980	6460	9220	9546.01	6.89	0	-4472	10900	10060	9640	8800	8380	9850	8590	37	2760	500	6820	10	1	7456734	714	3.80	0.56	12	1.60	2521.00	17145.00	10480	20240402	-8.59	5841	20230427	64.01	10480	-8.59	20240402	7700	24.42	20240205	20000	-52.10	20240329	9200	4.13	20240403	1.96	N	089850	500	37 억		513578	N	N	1	N	00	N
148	20240403	140558	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9740	520	2	5.64	977359450	102598	33.83	9250	9990	9200	11980	6460	9220	9526.22	6.89	0	-1821	10900	10060	9640	8800	8380	9850	8590	37	2760	500	6820	10	1	7456734	726	3.86	0.57	12	1.38	2521.00	17145.00	10480	20240402	-7.06	5841	20230427	66.75	10480	-7.06	20240402	7700	26.49	20240205	20000	-51.30	20240329	9200	5.87	20240403	1.96	N	089850	500	37 억		513578	N	N	1	N	00	N
149	20240403	130558	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9490	270	2	2.93	855536900	89952	29.66	9250	9990	9200	11980	6460	9220	9511.16	6.89	0	23	10900	10060	9640	8800	8380	9850	8590	37	2760	500	6820	10	1	7456734	708	3.76	0.55	12	1.21	2521.00	17145.00	10480	20240402	-9.45	5841	20230427	62.47	10480	-9.45	20240402	7700	23.25	20240205	20000	-52.55	20240329	9200	3.15	20240403	1.96	N	089850	500	37 억		513578	N	N	1	N	00	N
150	20240403	120556	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9470	250	2	2.71	804025860	84532	27.87	9250	9990	9200	11980	6460	9220	9511.63	6.89	0	523	10900	10060	9640	8800	8380	9850	8590	37	2760	500	6820	10	1	7456734	706	3.76	0.55	12	1.13	2521.00	17145.00	10480	20240402	-9.64	5841	20230427	62.13	10480	-9.64	20240402	7700	22.99	20240205	20000	-52.65	20240329	9200	2.93	20240403	1.96	N	089850	500	37 억		513578	N	N	1	N	00	N
151	20240403	110558	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9580	360	2	3.90	739940180	77787	25.65	9250	9990	9200	11980	6460	9220	9512.54	6.89	0	-510	10900	10060	9640	8800	8380	9850	8590	37	2760	500	6820	10	1	7456734	714	3.80	0.56	12	1.04	2521.00	17145.00	10480	20240402	-8.59	5841	20230427	64.01	10480	-8.59	20240402	7700	24.42	20240205	20000	-52.10	20240329	9200	4.13	20240403	1.96	N	089850	500	37 억		513578	N	N	1	N	00	N
152	20240403	100559	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9500	280	2	3.04	554624970	58537	19.30	9250	9990	9200	11980	6460	9220	9474.95	6.89	0	722	10900	10060	9640	8800	8380	9850	8590	37	2760	500	6820	10	1	7456734	708	3.77	0.55	12	0.79	2521.00	17145.00	10480	20240402	-9.35	5841	20230427	62.64	10480	-9.35	20240402	7700	23.38	20240205	20000	-52.50	20240329	9200	3.26	20240403	1.96	N	089850	500	37 억		513578	N	N	1	N	00	N
153	20240403	090559	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9220	0	3	0.00	93189190	10087	3.33	9250	9320	9200	11980	6460	9220	9238.62	6.89	0	-4057	10900	10060	9640	8800	8380	9850	8590	37	2760	500	6820	10	1	7456734	688	3.66	0.54	12	0.14	2521.00	17145.00	10480	20240402	-12.02	5841	20230427	57.85	10480	-12.02	20240402	7700	19.74	20240205	20000	-53.90	20240329	9200	0.22	20240403	1.96	N	089850	500	37 억		513578	N	N	1	N	00	N
154	20240402	160549	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9220	-760	5	-7.62	2924031880	302796	219.55	10380	10480	9220	12970	6990	9980	9658.05	8.16	0	-95153	10512	10245	9768	9501	9024	10379	9635	37	2990	500	7380	10	1	7456734	688	3.66	0.54	12	4.06	2521.00	17145.00	10480	20240402	-12.02	5841	20230427	57.85	10480	-12.02	20240402	7700	19.74	20240205	20000	-53.90	20240329	9220	0.00	20240402	2.19	N	089850	500	37 억		608683	N	N	1	N	00	N
155	20240402	150556	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9250	-730	5	-7.31	2831939180	292822	212.32	10380	10480	9220	12970	6990	9980	9671.20	8.16	0	-93706	10512	10245	9768	9501	9024	10379	9635	37	2990	500	7380	10	1	7456734	690	3.67	0.54	12	3.93	2521.00	17145.00	10480	20240402	-11.74	5841	20230427	58.36	10480	-11.74	20240402	7700	20.13	20240205	20000	-53.75	20240329	9220	0.33	20240402	2.19	N	089850	500	37 억		608683	N	N	0	N	00	N
156	20240402	140558	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9280	-700	5	-7.01	2652556230	273411	198.24	10380	10480	9240	12970	6990	9980	9701.72	8.16	0	-88530	10512	10245	9768	9501	9024	10379	9635	37	2990	500	7380	10	1	7456734	692	3.68	0.54	12	3.67	2521.00	17145.00	10480	20240402	-11.45	5841	20230427	58.88	10480	-11.45	20240402	7700	20.52	20240205	20000	-53.60	20240329	9240	0.43	20240402	2.19	N	089850	500	37 억		608683	N	N	0	N	00	N
157	20240402	130549	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9300	-680	5	-6.81	2443983950	250921	181.93	10380	10480	9280	12970	6990	9980	9740.05	8.16	0	-83813	10512	10245	9768	9501	9024	10379	9635	37	2990	500	7380	10	1	7456734	693	3.69	0.54	12	3.37	2521.00	17145.00	10480	20240402	-11.26	5841	20230427	59.22	10480	-11.26	20240402	7700	20.78	20240205	20000	-53.50	20240329	9280	0.22	20240402	2.19	N	089850	500	37 억		608683	N	N	0	N	00	N
158	20240402	120545	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9370	-610	5	-6.11	2266631040	231914	168.15	10380	10480	9280	12970	6990	9980	9773.58	8.16	0	-75739	10512	10245	9768	9501	9024	10379	9635	37	2990	500	7380	10	1	7456734	699	3.72	0.55	12	3.11	2521.00	17145.00	10480	20240402	-10.59	5841	20230427	60.42	10480	-10.59	20240402	7700	21.69	20240205	20000	-53.15	20240329	9280	0.97	20240402	2.19	N	089850	500	37 억		608683	N	N	0	N	00	N
159	20240402	110551	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9340	-640	5	-6.41	2122384260	216541	157.01	10380	10480	9280	12970	6990	9980	9801.30	8.16	0	-66275	10512	10245	9768	9501	9024	10379	9635	37	2990	500	7380	10	1	7456734	696	3.70	0.54	12	2.90	2521.00	17145.00	10480	20240402	-10.88	5841	20230427	59.90	10480	-10.88	20240402	7700	21.30	20240205	20000	-53.30	20240329	9280	0.65	20240402	2.19	N	089850	500	37 억		608683	N	N	0	N	00	N
160	20240402	100551	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9390	-590	5	-5.91	1726704800	174175	126.29	10380	10480	9370	12970	6990	9980	9913.62	8.16	0	-53370	10512	10245	9768	9501	9024	10379	9635	37	2990	500	7380	10	1	7456734	700	3.72	0.55	12	2.34	2521.00	17145.00	10480	20240402	-10.40	5841	20230427	60.76	10480	-10.40	20240402	7700	21.95	20240205	20000	-53.05	20240329	9370	0.21	20240402	2.19	N	089850	500	37 억		608683	N	N	0	N	00	N
161	20240402	090552	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	9840	-140	5	-1.40	908114360	89241	64.71	10380	10480	9760	12970	6990	9980	10175.98	8.16	0	-28789	10512	10245	9768	9501	9024	10379	9635	37	2990	500	7380	10	1	7456734	734	3.90	0.57	12	1.20	2521.00	17145.00	10480	20240402	-6.11	5841	20230427	68.46	10480	-6.11	20240402	7700	27.79	20240205	20000	-50.80	20240329	9760	0.82	20240402	2.19	N	089850	500	37 억		608683	N	N	0	N	00	N
162	20240401	160548	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19700	1050	2	5.63	5177329160	268690	198.88	18340	19810	18340	24200	13060	18650	19267.85	7.73	0	32495	20923	19786	18863	17726	16803	19325	17265	37	5550	500	13800	10	1	7456734	1469	7.81	1.15	12	3.60	2521.00	17145.00	20000	20240329	-1.50	11530	20230427	70.86	20000	-1.50	20240329	15200	29.61	20240205	20000	-1.50	20240329	11530	70.86	20230427	2.35	N	089850	500	37 억		576205	N	N	0	N	00	N
163	20240401	150551	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19720	1070	2	5.74	4678997750	243400	180.16	18340	19810	18340	24200	13060	18650	19223.84	7.73	0	33231	20923	19786	18863	17726	16803	19325	17265	37	5550	500	13800	10	1	7456734	1470	7.82	1.15	12	3.26	2521.00	17145.00	20000	20240329	-1.40	11530	20230427	71.03	20000	-1.40	20240329	15200	29.74	20240205	20000	-1.40	20240329	11530	71.03	20230427	2.35	N	089850	500	37 억		576205	N	N	0	N	00	N
164	20240401	140546	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19620	970	2	5.20	4055346530	211756	156.74	18340	19770	18340	24200	13060	18650	19151.38	7.73	0	35848	20923	19786	18863	17726	16803	19325	17265	37	5550	500	13800	10	1	7456734	1463	7.78	1.14	12	2.84	2521.00	17145.00	20000	20240329	-1.90	11530	20230427	70.16	20000	-1.90	20240329	15200	29.08	20240205	20000	-1.90	20240329	11530	70.16	20230427	2.35	N	089850	500	37 억		576205	N	N	0	N	00	N
165	20240401	130544	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19550	900	2	4.83	3601801270	188550	139.56	18340	19770	18340	24200	13060	18650	19102.99	7.73	0	28463	20923	19786	18863	17726	16803	19325	17265	37	5550	500	13800	10	1	7456734	1458	7.75	1.14	12	2.53	2521.00	17145.00	20000	20240329	-2.25	11530	20230427	69.56	20000	-2.25	20240329	15200	28.62	20240205	20000	-2.25	20240329	11530	69.56	20230427	2.35	N	089850	500	37 억		576205	N	N	0	N	00	N
166	20240401	120550	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19550	900	2	4.83	3016608980	158755	117.51	18340	19600	18340	24200	13060	18650	19001.99	7.73	0	26328	20923	19786	18863	17726	16803	19325	17265	37	5550	500	13800	10	1	7456734	1458	7.75	1.14	12	2.13	2521.00	17145.00	20000	20240329	-2.25	11530	20230427	69.56	20000	-2.25	20240329	15200	28.62	20240205	20000	-2.25	20240329	11530	69.56	20230427	2.35	N	089850	500	37 억		576205	N	N	0	N	00	N
167	20240401	110549	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19250	600	2	3.22	2251114430	119278	88.29	18340	19340	18340	24200	13060	18650	18873.11	7.73	0	13586	20923	19786	18863	17726	16803	19325	17265	37	5550	500	13800	10	1	7456734	1435	7.64	1.12	12	1.60	2521.00	17145.00	20000	20240329	-3.75	11530	20230427	66.96	20000	-3.75	20240329	15200	26.64	20240205	20000	-3.75	20240329	11530	66.96	20230427	2.35	N	089850	500	37 억		576205	N	N	0	N	00	N
168	20240401	100545	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19220	570	2	3.06	1645133580	87738	64.94	18340	19250	18340	24200	13060	18650	18750.69	7.73	0	7275	20923	19786	18863	17726	16803	19325	17265	37	5550	500	13800	10	1	7456734	1433	7.62	1.12	12	1.18	2521.00	17145.00	20000	20240329	-3.90	11530	20230427	66.70	20000	-3.90	20240329	15200	26.45	20240205	20000	-3.90	20240329	11530	66.70	20230427	2.35	N	089850	500	37 억		576205	N	N	0	N	00	N
169	20240401	090547	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18750	100	2	0.54	642853360	34767	25.73	18340	18910	18340	24200	13060	18650	18489.65	7.73	0	792	20923	19786	18863	17726	16803	19325	17265	37	5550	500	13800	10	1	7456734	1398	7.44	1.09	12	0.47	2521.00	17145.00	20000	20240329	-6.25	11530	20230427	62.62	20000	-6.25	20240329	15200	23.36	20240205	20000	-6.25	20240329	11530	62.62	20230427	2.35	N	089850	500	37 억		576205	N	N	0	N	00	N