KissMeData/315640/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	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	110	2	1.43	1400524910	180682	430.94	7550	7950	7440	10010	5390	7700	7751.28	0.36	0	17965	7893	7796	7703	7606	7513	7750	7560	56	2310	500	5540	10	1	11210634	876	-23.04	6.39	12	1.61	-339.00	1223.00	16484	20230908	-52.62	3794	20230516	105.85	12382	-36.92	20240109	7000	11.57	20240418	32950	-76.30	20230908	7000	11.57	20240418	0.49	N	315640	500	56 억		39865	N	N	1496	N	00	N
3	20240430	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	80	2	1.04	1358808280	175339	418.20	7550	7950	7440	10010	5390	7700	7749.61	0.36	0	17179	7893	7796	7703	7606	7513	7750	7560	56	2310	500	5540	10	1	11210634	872	-22.95	6.36	12	1.56	-339.00	1223.00	16484	20230908	-52.80	3794	20230516	105.06	12382	-37.17	20240109	7000	11.14	20240418	32950	-76.39	20230908	7000	11.14	20240418	0.49	N	315640	500	56 억		39865	N	N	662	N	00	N
4	20240430	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	160	2	2.08	1231403210	159036	379.32	7550	7950	7440	10010	5390	7700	7742.92	0.36	0	13733	7893	7796	7703	7606	7513	7750	7560	56	2310	500	5540	10	1	11210634	881	-23.19	6.43	12	1.42	-339.00	1223.00	16484	20230908	-52.32	3794	20230516	107.17	12382	-36.52	20240109	7000	12.29	20240418	32950	-76.15	20230908	7000	12.29	20240418	0.49	N	315640	500	56 억		39865	N	N	662	N	00	N
5	20240430	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	100	2	1.30	1079476170	139656	333.09	7550	7950	7440	10010	5390	7700	7729.54	0.36	0	14176	7893	7796	7703	7606	7513	7750	7560	56	2310	500	5540	10	1	11210634	874	-23.01	6.38	12	1.25	-339.00	1223.00	16484	20230908	-52.68	3794	20230516	105.59	12382	-37.01	20240109	7000	11.43	20240418	32950	-76.33	20230908	7000	11.43	20240418	0.49	N	315640	500	56 억		39865	N	N	662	N	00	N
6	20240430	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-20	5	-0.26	879132120	113850	271.54	7550	7950	7440	10010	5390	7700	7721.85	0.36	0	4630	7893	7796	7703	7606	7513	7750	7560	56	2310	500	5540	10	1	11210634	861	-22.65	6.28	12	1.02	-339.00	1223.00	16484	20230908	-53.41	3794	20230516	102.42	12382	-37.97	20240109	7000	9.71	20240418	32950	-76.69	20230908	7000	9.71	20240418	0.49	N	315640	500	56 억		39865	N	N	662	N	00	N
7	20240430	111205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-90	5	-1.17	752614590	97369	232.23	7550	7950	7440	10010	5390	7700	7729.51	0.36	0	4229	7893	7796	7703	7606	7513	7750	7560	56	2310	500	5540	10	1	11210634	853	-22.45	6.22	12	0.87	-339.00	1223.00	16484	20230908	-53.83	3794	20230516	100.58	12382	-38.54	20240109	7000	8.71	20240418	32950	-76.90	20230908	7000	8.71	20240418	0.49	N	315640	500	56 억		39865	N	N	662	N	00	N
8	20240430	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	20	2	0.26	626104870	80815	192.75	7550	7950	7440	10010	5390	7700	7747.38	0.36	0	4606	7893	7796	7703	7606	7513	7750	7560	56	2310	500	5540	10	1	11210634	865	-22.77	6.31	12	0.72	-339.00	1223.00	16484	20230908	-53.17	3794	20230516	103.48	12382	-37.65	20240109	7000	10.29	20240418	32950	-76.57	20230908	7000	10.29	20240418	0.49	N	315640	500	56 억		39865	N	N	662	N	00	N
9	20240430	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-110	5	-1.43	154541200	20426	48.72	7550	7640	7440	10010	5390	7700	7565.91	0.36	0	9154	7893	7796	7703	7606	7513	7750	7560	56	2310	500	5540	10	1	11210634	851	-22.39	6.21	12	0.18	-339.00	1223.00	16484	20230908	-53.96	3794	20230516	100.05	12382	-38.70	20240109	7000	8.43	20240418	32950	-76.97	20230908	7000	8.43	20240418	0.49	N	315640	500	56 억		39865	N	N	662	N	00	N
10	20240429	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	0	3	0.00	314107400	41018	40.72	7800	7800	7610	10010	5390	7700	7657.64	0.43	0	-8877	7953	7826	7633	7506	7313	7890	7570	56	2310	500	5540	10	1	11210634	863	-22.71	6.30	12	0.37	-339.00	1223.00	16484	20230908	-53.29	3794	20230516	102.95	12382	-37.81	20240109	7000	10.00	20240418	32950	-76.63	20230908	7000	10.00	20240418	0.49	N	315640	500	56 억		48732	N	N	662	N	00	N
11	20240429	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-40	5	-0.52	254309390	33244	33.00	7800	7800	7610	10010	5390	7700	7649.78	0.43	0	-6397	7953	7826	7633	7506	7313	7890	7570	56	2310	500	5540	10	1	11210634	859	-22.60	6.26	12	0.30	-339.00	1223.00	16484	20230908	-53.53	3794	20230516	101.90	12382	-38.14	20240109	7000	9.43	20240418	32950	-76.75	20230908	7000	9.43	20240418	0.49	N	315640	500	56 억		48732	N	N	893	N	00	N
12	20240429	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	-80	5	-1.04	203890790	26650	26.46	7800	7800	7610	10010	5390	7700	7650.69	0.43	0	-4616	7953	7826	7633	7506	7313	7890	7570	56	2310	500	5540	10	1	11210634	854	-22.48	6.23	12	0.24	-339.00	1223.00	16484	20230908	-53.77	3794	20230516	100.84	12382	-38.46	20240109	7000	8.86	20240418	32950	-76.87	20230908	7000	8.86	20240418	0.49	N	315640	500	56 억		48732	N	N	893	N	00	N
13	20240429	131205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-30	5	-0.39	149512510	19526	19.39	7800	7800	7610	10010	5390	7700	7657.10	0.43	0	-4413	7953	7826	7633	7506	7313	7890	7570	56	2310	500	5540	10	1	11210634	860	-22.63	6.27	12	0.17	-339.00	1223.00	16484	20230908	-53.47	3794	20230516	102.16	12382	-38.06	20240109	7000	9.57	20240418	32950	-76.72	20230908	7000	9.57	20240418	0.49	N	315640	500	56 억		48732	N	N	893	N	00	N
14	20240429	121204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	-70	5	-0.91	126007030	16451	16.33	7800	7800	7610	10010	5390	7700	7659.54	0.43	0	-4420	7953	7826	7633	7506	7313	7890	7570	56	2310	500	5540	10	1	11210634	855	-22.51	6.24	12	0.15	-339.00	1223.00	16484	20230908	-53.71	3794	20230516	101.11	12382	-38.38	20240109	7000	9.00	20240418	32950	-76.84	20230908	7000	9.00	20240418	0.49	N	315640	500	56 억		48732	N	N	893	N	00	N
15	20240429	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	-80	5	-1.04	103916900	13556	13.46	7800	7800	7620	10010	5390	7700	7665.75	0.43	0	-3568	7953	7826	7633	7506	7313	7890	7570	56	2310	500	5540	10	1	11210634	854	-22.48	6.23	12	0.12	-339.00	1223.00	16484	20230908	-53.77	3794	20230516	100.84	12382	-38.46	20240109	7000	8.86	20240418	32950	-76.87	20230908	7000	8.86	20240418	0.49	N	315640	500	56 억		48732	N	N	893	N	00	N
16	20240429	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-40	5	-0.52	66664480	8683	8.62	7800	7800	7620	10010	5390	7700	7677.59	0.43	0	-1810	7953	7826	7633	7506	7313	7890	7570	56	2310	500	5540	10	1	11210634	859	-22.60	6.26	12	0.08	-339.00	1223.00	16484	20230908	-53.53	3794	20230516	101.90	12382	-38.14	20240109	7000	9.43	20240418	32950	-76.75	20230908	7000	9.43	20240418	0.49	N	315640	500	56 억		48732	N	N	893	N	00	N
17	20240429	091205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-30	5	-0.39	20632330	2683	2.66	7800	7800	7620	10010	5390	7700	7690.02	0.43	0	-625	7953	7826	7633	7506	7313	7890	7570	56	2310	500	5540	10	1	11210634	860	-22.63	6.27	12	0.02	-339.00	1223.00	16484	20230908	-53.47	3794	20230516	102.16	12382	-38.06	20240109	7000	9.57	20240418	32950	-76.72	20230908	7000	9.57	20240418	0.49	N	315640	500	56 억		48732	N	N	893	N	00	N
18	20240426	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	260	2	3.49	767727910	100660	244.96	7450	7760	7440	9670	5210	7440	7627.15	0.23	0	21812	7720	7580	7490	7350	7260	7535	7305	56	2230	500	5350	10	1	11210634	863	-22.71	6.30	12	0.90	-339.00	1223.00	16484	20230908	-53.29	3794	20230516	102.95	12382	-37.81	20240109	7000	10.00	20240418	32950	-76.63	20230908	7000	10.00	20240418	0.49	N	315640	500	56 억		25372	N	N	893	N	00	N
19	20240426	151201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	260	2	3.49	738850940	96905	235.82	7450	7760	7440	9670	5210	7440	7624.77	0.23	0	20829	7720	7580	7490	7350	7260	7535	7305	56	2230	500	5350	10	1	11210634	863	-22.71	6.30	12	0.86	-339.00	1223.00	16484	20230908	-53.29	3794	20230516	102.95	12382	-37.81	20240109	7000	10.00	20240418	32950	-76.63	20230908	7000	10.00	20240418	0.49	N	315640	500	56 억		25372	N	N	0	N	00	N
20	20240426	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	240	2	3.23	639889970	84030	204.49	7450	7760	7440	9670	5210	7440	7615.33	0.23	0	18164	7720	7580	7490	7350	7260	7535	7305	56	2230	500	5350	10	1	11210634	861	-22.65	6.28	12	0.75	-339.00	1223.00	16484	20230908	-53.41	3794	20230516	102.42	12382	-37.97	20240109	7000	9.71	20240418	32950	-76.69	20230908	7000	9.71	20240418	0.49	N	315640	500	56 억		25372	N	N	0	N	00	N
21	20240426	131200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	220	2	2.96	584446360	76793	186.88	7450	7760	7440	9670	5210	7440	7611.00	0.23	0	17890	7720	7580	7490	7350	7260	7535	7305	56	2230	500	5350	10	1	11210634	859	-22.60	6.26	12	0.69	-339.00	1223.00	16484	20230908	-53.53	3794	20230516	101.90	12382	-38.14	20240109	7000	9.43	20240418	32950	-76.75	20230908	7000	9.43	20240418	0.49	N	315640	500	56 억		25372	N	N	0	N	00	N
22	20240426	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	220	2	2.96	522551800	68720	167.23	7450	7760	7440	9670	5210	7440	7604.43	0.23	0	18075	7720	7580	7490	7350	7260	7535	7305	56	2230	500	5350	10	1	11210634	859	-22.60	6.26	12	0.61	-339.00	1223.00	16484	20230908	-53.53	3794	20230516	101.90	12382	-38.14	20240109	7000	9.43	20240418	32950	-76.75	20230908	7000	9.43	20240418	0.49	N	315640	500	56 억		25372	N	N	0	N	00	N
23	20240426	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	220	2	2.96	413467010	54551	132.75	7450	7720	7440	9670	5210	7440	7579.84	0.23	0	12949	7720	7580	7490	7350	7260	7535	7305	56	2230	500	5350	10	1	11210634	859	-22.60	6.26	12	0.49	-339.00	1223.00	16484	20230908	-53.53	3794	20230516	101.90	12382	-38.14	20240109	7000	9.43	20240418	32950	-76.75	20230908	7000	9.43	20240418	0.49	N	315640	500	56 억		25372	N	N	0	N	00	N
24	20240426	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	100	2	1.34	220958870	29315	71.34	7450	7650	7440	9670	5210	7440	7537.90	0.23	0	3644	7720	7580	7490	7350	7260	7535	7305	56	2230	500	5350	10	1	11210634	845	-22.24	6.17	12	0.26	-339.00	1223.00	16484	20230908	-54.26	3794	20230516	98.73	12382	-39.11	20240109	7000	7.71	20240418	32950	-77.12	20230908	7000	7.71	20240418	0.49	N	315640	500	56 억		25372	N	N	0	N	00	N
25	20240426	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	60	2	0.81	45599790	6084	14.81	7450	7580	7440	9670	5210	7440	7496.42	0.23	0	704	7720	7580	7490	7350	7260	7535	7305	56	2230	500	5350	10	1	11210634	841	-22.12	6.13	12	0.05	-339.00	1223.00	16484	20230908	-54.50	3794	20230516	97.68	12382	-39.43	20240109	7000	7.14	20240418	32950	-77.24	20230908	7000	7.14	20240418	0.49	N	315640	500	56 억		25372	N	N	0	N	00	N
26	20240425	161151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-190	5	-2.49	305044590	40895	67.78	7510	7630	7400	9910	5350	7630	7459.24	0.28	0	-6170	7910	7770	7670	7530	7430	7720	7480	56	2280	500	5490	10	1	11210634	834	-21.95	6.08	12	0.36	-339.00	1223.00	16484	20230908	-54.87	3794	20230516	96.10	12382	-39.91	20240109	7000	6.29	20240418	32950	-77.42	20230908	7000	6.29	20240418	0.48	N	315640	500	56 억		31529	N	N	0	N	00	N
27	20240425	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-230	5	-3.01	279572190	37464	62.09	7510	7630	7400	9910	5350	7630	7462.42	0.28	0	-5880	7910	7770	7670	7530	7430	7720	7480	56	2280	500	5490	10	1	11210634	830	-21.83	6.05	12	0.33	-339.00	1223.00	16484	20230908	-55.11	3794	20230516	95.04	12382	-40.24	20240109	7000	5.71	20240418	32950	-77.54	20230908	7000	5.71	20240418	0.48	N	315640	500	56 억		31529	N	N	0	N	00	N
28	20240425	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-220	5	-2.88	223358730	29877	49.52	7510	7630	7400	9910	5350	7630	7475.94	0.28	0	-4545	7910	7770	7670	7530	7430	7720	7480	56	2280	500	5490	10	1	11210634	831	-21.86	6.06	12	0.27	-339.00	1223.00	16484	20230908	-55.05	3794	20230516	95.31	12382	-40.16	20240109	7000	5.86	20240418	32950	-77.51	20230908	7000	5.86	20240418	0.48	N	315640	500	56 억		31529	N	N	0	N	00	N
29	20240425	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-180	5	-2.36	167993800	22415	37.15	7510	7630	7430	9910	5350	7630	7494.70	0.28	0	-3780	7910	7770	7670	7530	7430	7720	7480	56	2280	500	5490	10	1	11210634	835	-21.98	6.09	12	0.20	-339.00	1223.00	16484	20230908	-54.80	3794	20230516	96.36	12382	-39.83	20240109	7000	6.43	20240418	32950	-77.39	20230908	7000	6.43	20240418	0.48	N	315640	500	56 억		31529	N	N	0	N	00	N
30	20240425	121151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-180	5	-2.36	149297490	19901	32.98	7510	7630	7430	9910	5350	7630	7502.01	0.28	0	-3175	7910	7770	7670	7530	7430	7720	7480	56	2280	500	5490	10	1	11210634	835	-21.98	6.09	12	0.18	-339.00	1223.00	16484	20230908	-54.80	3794	20230516	96.36	12382	-39.83	20240109	7000	6.43	20240418	32950	-77.39	20230908	7000	6.43	20240418	0.48	N	315640	500	56 억		31529	N	N	0	N	00	N
31	20240425	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-150	5	-1.97	128299060	17087	28.32	7510	7630	7430	9910	5350	7630	7508.58	0.28	0	-2253	7910	7770	7670	7530	7430	7720	7480	56	2280	500	5490	10	1	11210634	839	-22.06	6.12	12	0.15	-339.00	1223.00	16484	20230908	-54.62	3794	20230516	97.15	12382	-39.59	20240109	7000	6.86	20240418	32950	-77.30	20230908	7000	6.86	20240418	0.48	N	315640	500	56 억		31529	N	N	0	N	00	N
32	20240425	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	-90	5	-1.18	67513430	8949	14.83	7510	7630	7510	9910	5350	7630	7544.24	0.28	0	-1125	7910	7770	7670	7530	7430	7720	7480	56	2280	500	5490	10	1	11210634	845	-22.24	6.17	12	0.08	-339.00	1223.00	16484	20230908	-54.26	3794	20230516	98.73	12382	-39.11	20240109	7000	7.71	20240418	32950	-77.12	20230908	7000	7.71	20240418	0.48	N	315640	500	56 억		31529	N	N	0	N	00	N
33	20240425	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-20	5	-0.26	13722550	1820	3.02	7510	7630	7510	9910	5350	7630	7539.86	0.28	0	-42	7910	7770	7670	7530	7430	7720	7480	56	2280	500	5490	10	1	11210634	853	-22.45	6.22	12	0.02	-339.00	1223.00	16484	20230908	-53.83	3794	20230516	100.58	12382	-38.54	20240109	7000	8.71	20240418	32950	-76.90	20230908	7000	8.71	20240418	0.48	N	315640	500	56 억		31529	N	N	0	N	00	N
34	20240424	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	20	2	0.26	452725640	59234	59.45	7740	7810	7570	9890	5330	7610	7643.00	0.41	0	-19272	8110	7860	7680	7430	7250	7770	7340	56	2280	500	5470	10	1	11210634	855	-22.51	6.24	12	0.53	-339.00	1223.00	16484	20230908	-53.71	3794	20230516	101.11	12382	-38.38	20240109	7000	9.00	20240418	32950	-76.84	20230908	7000	9.00	20240418	0.47	N	315640	500	56 억		46031	N	N	0	N	00	N
35	20240424	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	0	3	0.00	423266880	55370	55.57	7740	7810	7570	9890	5330	7610	7644.34	0.41	0	-18625	8110	7860	7680	7430	7250	7770	7340	56	2280	500	5470	10	1	11210634	853	-22.45	6.22	12	0.49	-339.00	1223.00	16484	20230908	-53.83	3794	20230516	100.58	12382	-38.54	20240109	7000	8.71	20240418	32950	-76.90	20230908	7000	8.71	20240418	0.47	N	315640	500	56 억		46031	N	N	0	N	00	N
36	20240424	141151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	20	2	0.26	330158890	43168	43.33	7740	7810	7570	9890	5330	7610	7648.23	0.41	0	-15757	8110	7860	7680	7430	7250	7770	7340	56	2280	500	5470	10	1	11210634	855	-22.51	6.24	12	0.39	-339.00	1223.00	16484	20230908	-53.71	3794	20230516	101.11	12382	-38.38	20240109	7000	9.00	20240418	32950	-76.84	20230908	7000	9.00	20240418	0.47	N	315640	500	56 억		46031	N	N	0	N	00	N
37	20240424	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	10	2	0.13	298764730	39044	39.19	7740	7810	7570	9890	5330	7610	7652.00	0.41	0	-15758	8110	7860	7680	7430	7250	7770	7340	56	2280	500	5470	10	1	11210634	854	-22.48	6.23	12	0.35	-339.00	1223.00	16484	20230908	-53.77	3794	20230516	100.84	12382	-38.46	20240109	7000	8.86	20240418	32950	-76.87	20230908	7000	8.86	20240418	0.47	N	315640	500	56 억		46031	N	N	0	N	00	N
38	20240424	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	20	2	0.26	265004870	34613	34.74	7740	7810	7570	9890	5330	7610	7656.22	0.41	0	-13946	8110	7860	7680	7430	7250	7770	7340	56	2280	500	5470	10	1	11210634	855	-22.51	6.24	12	0.31	-339.00	1223.00	16484	20230908	-53.71	3794	20230516	101.11	12382	-38.38	20240109	7000	9.00	20240418	32950	-76.84	20230908	7000	9.00	20240418	0.47	N	315640	500	56 억		46031	N	N	0	N	00	N
39	20240424	111146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	-10	5	-0.13	194500560	25324	25.42	7740	7810	7600	9890	5330	7610	7680.48	0.41	0	-12100	8110	7860	7680	7430	7250	7770	7340	56	2280	500	5470	10	1	11210634	852	-22.42	6.21	12	0.23	-339.00	1223.00	16484	20230908	-53.89	3794	20230516	100.32	12382	-38.62	20240109	7000	8.57	20240418	32950	-76.93	20230908	7000	8.57	20240418	0.47	N	315640	500	56 억		46031	N	N	0	N	00	N
40	20240424	101144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	60	2	0.79	126808330	16465	16.52	7740	7810	7640	9890	5330	7610	7701.69	0.41	0	-7639	8110	7860	7680	7430	7250	7770	7340	56	2280	500	5470	10	1	11210634	860	-22.63	6.27	12	0.15	-339.00	1223.00	16484	20230908	-53.47	3794	20230516	102.16	12382	-38.06	20240109	7000	9.57	20240418	32950	-76.72	20230908	7000	9.57	20240418	0.47	N	315640	500	56 억		46031	N	N	0	N	00	N
41	20240424	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	30	2	0.39	34440410	4447	4.46	7740	7810	7640	9890	5330	7610	7744.64	0.41	0	-2354	8110	7860	7680	7430	7250	7770	7340	56	2280	500	5470	10	1	11210634	856	-22.54	6.25	12	0.04	-339.00	1223.00	16484	20230908	-53.65	3794	20230516	101.37	12382	-38.30	20240109	7000	9.14	20240418	32950	-76.81	20230908	7000	9.14	20240418	0.47	N	315640	500	56 억		46031	N	N	0	N	00	N
42	20240423	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	0	3	0.00	765584090	99376	92.80	7740	7930	7500	9890	5330	7610	7703.92	0.52	0	-12756	8163	7886	7663	7386	7163	8025	7525	56	2280	500	5470	10	1	11210634	853	-22.45	6.22	12	0.89	-339.00	1223.00	16484	20230908	-53.83	3794	20230516	100.58	12382	-38.54	20240109	7000	8.71	20240418	32950	-76.90	20230908	7000	8.71	20240418	0.38	N	315640	500	56 억		58228	N	N	135	N	00	N
43	20240423	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	20	2	0.26	730631280	94785	88.51	7740	7930	7500	9890	5330	7610	7708.30	0.52	0	-13149	8163	7886	7663	7386	7163	8025	7525	56	2280	500	5470	10	1	11210634	855	-22.51	6.24	12	0.85	-339.00	1223.00	16484	20230908	-53.71	3794	20230516	101.11	12382	-38.38	20240109	7000	9.00	20240418	32950	-76.84	20230908	7000	9.00	20240418	0.38	N	315640	500	56 억		58228	N	N	135	N	00	N
44	20240423	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	-10	5	-0.13	664936030	86145	80.44	7740	7930	7500	9890	5330	7610	7718.80	0.52	0	-9680	8163	7886	7663	7386	7163	8025	7525	56	2280	500	5470	10	1	11210634	852	-22.42	6.21	12	0.77	-339.00	1223.00	16484	20230908	-53.89	3794	20230516	100.32	12382	-38.62	20240109	7000	8.57	20240418	32950	-76.93	20230908	7000	8.57	20240418	0.38	N	315640	500	56 억		58228	N	N	135	N	00	N
45	20240423	131141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	20	2	0.26	620028540	80234	74.92	7740	7930	7500	9890	5330	7610	7727.75	0.52	0	-9962	8163	7886	7663	7386	7163	8025	7525	56	2280	500	5470	10	1	11210634	855	-22.51	6.24	12	0.72	-339.00	1223.00	16484	20230908	-53.71	3794	20230516	101.11	12382	-38.38	20240109	7000	9.00	20240418	32950	-76.84	20230908	7000	9.00	20240418	0.38	N	315640	500	56 억		58228	N	N	135	N	00	N
46	20240423	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	10	2	0.13	602926570	77994	72.83	7740	7930	7500	9890	5330	7610	7730.42	0.52	0	-9424	8163	7886	7663	7386	7163	8025	7525	56	2280	500	5470	10	1	11210634	854	-22.48	6.23	12	0.70	-339.00	1223.00	16484	20230908	-53.77	3794	20230516	100.84	12382	-38.46	20240109	7000	8.86	20240418	32950	-76.87	20230908	7000	8.86	20240418	0.38	N	315640	500	56 억		58228	N	N	135	N	00	N
47	20240423	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-30	5	-0.39	572683930	74015	69.12	7740	7930	7500	9890	5330	7610	7737.40	0.52	0	-7882	8163	7886	7663	7386	7163	8025	7525	56	2280	500	5470	10	1	11210634	850	-22.36	6.20	12	0.66	-339.00	1223.00	16484	20230908	-54.02	3794	20230516	99.79	12382	-38.78	20240109	7000	8.29	20240418	32950	-77.00	20230908	7000	8.29	20240418	0.38	N	315640	500	56 억		58228	N	N	135	N	00	N
48	20240423	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	70	2	0.92	427733560	54877	51.25	7740	7930	7630	9890	5330	7610	7794.40	0.52	0	-6031	8163	7886	7663	7386	7163	8025	7525	56	2280	500	5470	10	1	11210634	861	-22.65	6.28	12	0.49	-339.00	1223.00	16484	20230908	-53.41	3794	20230516	102.42	12382	-37.97	20240109	7000	9.71	20240418	32950	-76.69	20230908	7000	9.71	20240418	0.38	N	315640	500	56 억		58228	N	N	135	N	00	N
49	20240423	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	140	2	1.84	227657070	29100	27.17	7740	7930	7710	9890	5330	7610	7823.27	0.52	0	-3230	8163	7886	7663	7386	7163	8025	7525	56	2280	500	5470	10	1	11210634	869	-22.86	6.34	12	0.26	-339.00	1223.00	16484	20230908	-52.98	3794	20230516	104.27	12382	-37.41	20240109	7000	10.71	20240418	32950	-76.48	20230908	7000	10.71	20240418	0.38	N	315640	500	56 억		58228	N	N	135	N	00	N
50	20240422	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-40	5	-0.52	803131200	104629	93.17	7520	7940	7440	9940	5360	7650	7677.76	0.68	0	-19340	8230	7940	7560	7270	6890	7750	7080	56	2290	500	5500	10	1	11210634	853	-22.45	6.22	12	0.93	-339.00	1223.00	16484	20230908	-53.83	3794	20230516	100.58	12382	-38.54	20240109	7000	8.71	20240418	32950	-76.90	20230908	7000	8.71	20240418	0.56	N	315640	500	56 억		76228	N	N	135	N	00	N
51	20240422	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	30	2	0.39	693537260	90310	80.42	7520	7940	7440	9940	5360	7650	7679.52	0.68	0	-19396	8230	7940	7560	7270	6890	7750	7080	56	2290	500	5500	10	1	11210634	861	-22.65	6.28	12	0.81	-339.00	1223.00	16484	20230908	-53.41	3794	20230516	102.42	12382	-37.97	20240109	7000	9.71	20240418	32950	-76.69	20230908	7000	9.71	20240418	0.56	N	315640	500	56 억		76228	N	N	285	N	00	N
52	20240422	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	-80	5	-1.05	341975300	45050	40.12	7520	7800	7440	9940	5360	7650	7591.02	0.68	0	-9234	8230	7940	7560	7270	6890	7750	7080	56	2290	500	5500	10	1	11210634	849	-22.33	6.19	12	0.40	-339.00	1223.00	16484	20230908	-54.08	3794	20230516	99.53	12382	-38.86	20240109	7000	8.14	20240418	32950	-77.03	20230908	7000	8.14	20240418	0.56	N	315640	500	56 억		76228	N	N	285	N	00	N
53	20240422	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-40	5	-0.52	204538700	27058	24.09	7520	7740	7440	9940	5360	7650	7559.27	0.68	0	-8274	8230	7940	7560	7270	6890	7750	7080	56	2290	500	5500	10	1	11210634	853	-22.45	6.22	12	0.24	-339.00	1223.00	16484	20230908	-53.83	3794	20230516	100.58	12382	-38.54	20240109	7000	8.71	20240418	32950	-76.90	20230908	7000	8.71	20240418	0.56	N	315640	500	56 억		76228	N	N	285	N	00	N
54	20240422	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	-90	5	-1.18	187384110	24787	22.07	7520	7740	7440	9940	5360	7650	7559.77	0.68	0	-7383	8230	7940	7560	7270	6890	7750	7080	56	2290	500	5500	10	1	11210634	848	-22.30	6.18	12	0.22	-339.00	1223.00	16484	20230908	-54.14	3794	20230516	99.26	12382	-38.94	20240109	7000	8.00	20240418	32950	-77.06	20230908	7000	8.00	20240418	0.56	N	315640	500	56 억		76228	N	N	285	N	00	N
55	20240422	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-210	5	-2.75	166451040	21996	19.59	7520	7740	7440	9940	5360	7650	7567.33	0.68	0	-6718	8230	7940	7560	7270	6890	7750	7080	56	2290	500	5500	10	1	11210634	834	-21.95	6.08	12	0.20	-339.00	1223.00	16484	20230908	-54.87	3794	20230516	96.10	12382	-39.91	20240109	7000	6.29	20240418	32950	-77.42	20230908	7000	6.29	20240418	0.56	N	315640	500	56 억		76228	N	N	285	N	00	N
56	20240422	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	-50	5	-0.65	109881780	14476	12.89	7520	7740	7490	9940	5360	7650	7590.62	0.68	0	-4719	8230	7940	7560	7270	6890	7750	7080	56	2290	500	5500	10	1	11210634	852	-22.42	6.21	12	0.13	-339.00	1223.00	16484	20230908	-53.89	3794	20230516	100.32	12382	-38.62	20240109	7000	8.57	20240418	32950	-76.93	20230908	7000	8.57	20240418	0.56	N	315640	500	56 억		76228	N	N	285	N	00	N
57	20240422	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	0	3	0.00	23832040	3149	2.80	7520	7650	7490	9940	5360	7650	7568.13	0.68	0	-254	8230	7940	7560	7270	6890	7750	7080	56	2290	500	5500	10	1	11210634	858	-22.57	6.26	12	0.03	-339.00	1223.00	16484	20230908	-53.59	3794	20230516	101.63	12382	-38.22	20240109	7000	9.29	20240418	32950	-76.78	20230908	7000	9.29	20240418	0.56	N	315640	500	56 억		76228	N	N	285	N	00	N
58	20240419	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	-200	5	-2.55	838733660	111947	26.17	7850	7850	7180	10200	5500	7850	7491.89	0.91	0	-23139	8816	8332	7666	7182	6516	8575	7425	56	2350	500	5650	10	1	11210634	858	-22.57	6.26	12	1.00	-339.00	1223.00	16484	20230908	-53.59	3794	20230516	101.63	12382	-38.22	20240109	7000	9.29	20240418	32950	-76.78	20230908	7000	9.29	20240418	0.53	N	315640	500	56 억		101983	N	N	285	N	00	N
59	20240419	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-210	5	-2.68	781052230	104398	24.41	7850	7850	7180	10200	5500	7850	7481.24	0.91	0	-20966	8816	8332	7666	7182	6516	8575	7425	56	2350	500	5650	10	1	11210634	856	-22.54	6.25	12	0.93	-339.00	1223.00	16484	20230908	-53.65	3794	20230516	101.37	12382	-38.30	20240109	7000	9.14	20240418	32950	-76.81	20230908	7000	9.14	20240418	0.53	N	315640	500	56 억		101983	N	N	2	N	00	N
60	20240419	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-240	5	-3.06	721608050	96620	22.59	7850	7850	7180	10200	5500	7850	7468.24	0.91	0	-19668	8816	8332	7666	7182	6516	8575	7425	56	2350	500	5650	10	1	11210634	853	-22.45	6.22	12	0.86	-339.00	1223.00	16484	20230908	-53.83	3794	20230516	100.58	12382	-38.54	20240109	7000	8.71	20240418	32950	-76.90	20230908	7000	8.71	20240418	0.53	N	315640	500	56 억		101983	N	N	2	N	00	N
61	20240419	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	-330	5	-4.20	670335670	89838	21.00	7850	7850	7180	10200	5500	7850	7461.31	0.91	0	-19287	8816	8332	7666	7182	6516	8575	7425	56	2350	500	5650	10	1	11210634	843	-22.18	6.15	12	0.80	-339.00	1223.00	16484	20230908	-54.38	3794	20230516	98.21	12382	-39.27	20240109	7000	7.43	20240418	32950	-77.18	20230908	7000	7.43	20240418	0.53	N	315640	500	56 억		101983	N	N	2	N	00	N
62	20240419	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-500	5	-6.37	585757750	78438	18.34	7850	7850	7180	10200	5500	7850	7467.44	0.91	0	-17996	8816	8332	7666	7182	6516	8575	7425	56	2350	500	5650	10	1	11210634	824	-21.68	6.01	12	0.70	-339.00	1223.00	16484	20230908	-55.41	3794	20230516	93.73	12382	-40.64	20240109	7000	5.00	20240418	32950	-77.69	20230908	7000	5.00	20240418	0.53	N	315640	500	56 억		101983	N	N	2	N	00	N
63	20240419	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-500	5	-6.37	469329810	62335	14.57	7850	7850	7240	10200	5500	7850	7528.80	0.91	0	-13176	8816	8332	7666	7182	6516	8575	7425	56	2350	500	5650	10	1	11210634	824	-21.68	6.01	12	0.56	-339.00	1223.00	16484	20230908	-55.41	3794	20230516	93.73	12382	-40.64	20240109	7000	5.00	20240418	32950	-77.69	20230908	7000	5.00	20240418	0.53	N	315640	500	56 억		101983	N	N	2	N	00	N
64	20240419	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	-300	5	-3.82	233186690	30469	7.12	7850	7850	7550	10200	5500	7850	7652.80	0.91	0	-4783	8816	8332	7666	7182	6516	8575	7425	56	2350	500	5650	10	1	11210634	846	-22.27	6.17	12	0.27	-339.00	1223.00	16484	20230908	-54.20	3794	20230516	99.00	12382	-39.02	20240109	7000	7.86	20240418	32950	-77.09	20230908	7000	7.86	20240418	0.53	N	315640	500	56 억		101983	N	N	2	N	00	N
65	20240419	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-240	5	-3.06	83855370	10856	2.54	7850	7850	7610	10200	5500	7850	7723.53	0.91	0	-2066	8816	8332	7666	7182	6516	8575	7425	56	2350	500	5650	10	1	11210634	853	-22.45	6.22	12	0.10	-339.00	1223.00	16484	20230908	-53.83	3794	20230516	100.58	12382	-38.54	20240109	7000	8.71	20240418	32950	-76.90	20230908	7000	8.71	20240418	0.53	N	315640	500	56 억		101983	N	N	2	N	00	N
66	20240418	161037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7850	750	2	10.56	3292446060	425511	502.80	7040	8150	7000	9230	4970	7100	7737.45	0.46	0	41220	7313	7206	7123	7016	6933	7165	6975	56	2130	500	5110	10	1	11210634	880	-23.16	6.42	12	3.80	-339.00	1223.00	16484	20230908	-52.38	3794	20230516	106.91	12382	-36.60	20240109	7000	12.14	20240418	32950	-76.18	20230908	7000	12.14	20240418	0.53	N	315640	500	56 억		51798	N	N	2	N	00	N
67	20240418	151036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7790	690	2	9.72	3236525830	418343	494.33	7040	8150	7000	9230	4970	7100	7736.54	0.46	0	39815	7313	7206	7123	7016	6933	7165	6975	56	2130	500	5110	10	1	11210634	873	-22.98	6.37	12	3.73	-339.00	1223.00	16484	20230908	-52.74	3794	20230516	105.32	12382	-37.09	20240109	7000	11.29	20240418	32950	-76.36	20230908	7000	11.29	20240418	0.53	N	315640	500	56 억		51798	N	N	1209	N	00	N
68	20240418	141043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7890	790	2	11.13	3065175260	396397	468.39	7040	8150	7000	9230	4970	7100	7732.59	0.46	0	34514	7313	7206	7123	7016	6933	7165	6975	56	2130	500	5110	10	1	11210634	885	-23.27	6.45	12	3.54	-339.00	1223.00	16484	20230908	-52.14	3794	20230516	107.96	12382	-36.28	20240109	7000	12.71	20240418	32950	-76.05	20230908	7000	12.71	20240418	0.53	N	315640	500	56 억		51798	N	N	1209	N	00	N
69	20240418	131033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7840	740	2	10.42	2835152260	367062	433.73	7040	8150	7000	9230	4970	7100	7723.91	0.46	0	44604	7313	7206	7123	7016	6933	7165	6975	56	2130	500	5110	10	1	11210634	879	-23.13	6.41	12	3.27	-339.00	1223.00	16484	20230908	-52.44	3794	20230516	106.64	12382	-36.68	20240109	7000	12.00	20240418	32950	-76.21	20230908	7000	12.00	20240418	0.53	N	315640	500	56 억		51798	N	N	1209	N	00	N
70	20240418	121034	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7950	850	2	11.97	2487947160	322585	381.18	7040	8150	7000	9230	4970	7100	7712.53	0.46	0	29872	7313	7206	7123	7016	6933	7165	6975	56	2130	500	5110	10	1	11210634	891	-23.45	6.50	12	2.88	-339.00	1223.00	16484	20230908	-51.77	3794	20230516	109.54	12382	-35.79	20240109	7000	13.57	20240418	32950	-75.87	20230908	7000	13.57	20240418	0.53	N	315640	500	56 억		51798	N	N	1209	N	00	N
71	20240418	111041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7660	560	2	7.89	1037553140	139525	164.87	7040	7670	7000	9230	4970	7100	7436.32	0.46	0	31564	7313	7206	7123	7016	6933	7165	6975	56	2130	500	5110	10	1	11210634	859	-22.60	6.26	12	1.24	-339.00	1223.00	16484	20230908	-53.53	3794	20230516	101.90	12382	-38.14	20240109	7000	9.43	20240418	32950	-76.75	20230908	7000	9.43	20240418	0.53	N	315640	500	56 억		51798	N	N	1209	N	00	N
72	20240418	101037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7380	280	2	3.94	341680260	47216	55.79	7040	7400	7000	9230	4970	7100	7236.54	0.46	0	7208	7313	7206	7123	7016	6933	7165	6975	56	2130	500	5110	10	1	11210634	827	-21.77	6.03	12	0.42	-339.00	1223.00	16484	20230908	-55.23	3794	20230516	94.52	12382	-40.40	20240109	7000	5.43	20240418	32950	-77.60	20230908	7000	5.43	20240418	0.53	N	315640	500	56 억		51798	N	N	1209	N	00	N
73	20240418	091033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7140	40	2	0.56	49714510	7054	8.34	7040	7160	7000	9230	4970	7100	7047.70	0.46	0	1971	7313	7206	7123	7016	6933	7165	6975	56	2130	500	5110	10	1	11210634	800	-21.06	5.84	12	0.06	-339.00	1223.00	16484	20230908	-56.69	3794	20230516	88.19	12382	-42.34	20240109	7000	2.00	20240418	32950	-78.33	20230908	7000	2.00	20240418	0.53	N	315640	500	56 억		51798	N	N	1209	N	00	N
74	20240417	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-80	5	-1.11	596177740	83890	96.08	7200	7230	7040	9330	5030	7180	7106.65	0.53	0	-7557	7440	7310	7160	7030	6880	7375	7095	56	2150	500	5160	10	1	11210634	796	-20.94	5.81	12	0.75	-339.00	1223.00	16484	20230908	-56.93	3794	20230516	87.14	12382	-42.66	20240109	7010	1.28	20240416	32950	-78.45	20230908	7010	1.28	20240416	0.54	N	315640	500	56 억		59158	N	N	1209	N	00	N
75	20240417	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-130	5	-1.81	532147840	74853	85.73	7200	7230	7040	9330	5030	7180	7109.22	0.53	0	-5465	7440	7310	7160	7030	6880	7375	7095	56	2150	500	5160	10	1	11210634	790	-20.80	5.76	12	0.67	-339.00	1223.00	16484	20230908	-57.23	3794	20230516	85.82	12382	-43.06	20240109	7010	0.57	20240416	32950	-78.60	20230908	7010	0.57	20240416	0.54	N	315640	500	56 억		59158	N	N	1496	N	00	N
76	20240417	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-80	5	-1.11	428254480	60167	68.91	7200	7230	7040	9330	5030	7180	7117.74	0.53	0	-7944	7440	7310	7160	7030	6880	7375	7095	56	2150	500	5160	10	1	11210634	796	-20.94	5.81	12	0.54	-339.00	1223.00	16484	20230908	-56.93	3794	20230516	87.14	12382	-42.66	20240109	7010	1.28	20240416	32950	-78.45	20230908	7010	1.28	20240416	0.54	N	315640	500	56 억		59158	N	N	1496	N	00	N
77	20240417	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-100	5	-1.39	368637890	51757	59.28	7200	7230	7040	9330	5030	7180	7122.45	0.53	0	-12550	7440	7310	7160	7030	6880	7375	7095	56	2150	500	5160	10	1	11210634	794	-20.88	5.79	12	0.46	-339.00	1223.00	16484	20230908	-57.05	3794	20230516	86.61	12382	-42.82	20240109	7010	1.00	20240416	32950	-78.51	20230908	7010	1.00	20240416	0.54	N	315640	500	56 억		59158	N	N	1496	N	00	N
78	20240417	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-110	5	-1.53	329160620	46176	52.89	7200	7230	7040	9330	5030	7180	7128.37	0.53	0	-12301	7440	7310	7160	7030	6880	7375	7095	56	2150	500	5160	10	1	11210634	793	-20.86	5.78	12	0.41	-339.00	1223.00	16484	20230908	-57.11	3794	20230516	86.35	12382	-42.90	20240109	7010	0.86	20240416	32950	-78.54	20230908	7010	0.86	20240416	0.54	N	315640	500	56 억		59158	N	N	1496	N	00	N
79	20240417	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-100	5	-1.39	169809450	23840	27.30	7200	7230	7040	9330	5030	7180	7122.83	0.53	0	-4492	7440	7310	7160	7030	6880	7375	7095	56	2150	500	5160	10	1	11210634	794	-20.88	5.79	12	0.21	-339.00	1223.00	16484	20230908	-57.05	3794	20230516	86.61	12382	-42.82	20240109	7010	1.00	20240416	32950	-78.51	20230908	7010	1.00	20240416	0.54	N	315640	500	56 억		59158	N	N	1496	N	00	N
80	20240417	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-90	5	-1.25	116408610	16281	18.65	7200	7230	7060	9330	5030	7180	7149.93	0.53	0	-4999	7440	7310	7160	7030	6880	7375	7095	56	2150	500	5160	10	1	11210634	795	-20.91	5.80	12	0.15	-339.00	1223.00	16484	20230908	-56.99	3794	20230516	86.87	12382	-42.74	20240109	7010	1.14	20240416	32950	-78.48	20230908	7010	1.14	20240416	0.54	N	315640	500	56 억		59158	N	N	1496	N	00	N
81	20240417	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	0	3	0.00	18041380	2512	2.88	7200	7230	7140	9330	5030	7180	7182.09	0.53	0	-682	7440	7310	7160	7030	6880	7375	7095	56	2150	500	5160	10	1	11210634	805	-21.18	5.87	12	0.02	-339.00	1223.00	16484	20230908	-56.44	3794	20230516	89.25	12382	-42.01	20240109	7010	2.43	20240416	32950	-78.21	20230908	7010	2.43	20240416	0.54	N	315640	500	56 억		59158	N	N	1496	N	00	N
82	20240416	161036	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7180	30	2	0.42	619334250	87145	99.99	7070	7290	7010	9290	5010	7150	7106.78	0.56	0	1790	7410	7280	7160	7030	6910	7220	6970	56	2140	500	5140	10	1	11210634	805	-21.18	5.87	12	0.78	-339.00	1223.00	16484	20230908	-56.44	3794	20230516	89.25	12382	-42.01	20240109	7010	2.43	20240416	32950	-78.21	20230908	7010	2.43	20240416	0.54	N	315640	500	56 억		62498	N	N	1496	N	00	N
83	20240416	151035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7020	-130	5	-1.82	523627690	73610	84.46	7070	7290	7010	9290	5010	7150	7113.54	0.56	0	-3242	7410	7280	7160	7030	6910	7220	6970	56	2140	500	5140	10	1	11210634	787	-20.71	5.74	12	0.66	-339.00	1223.00	16484	20230908	-57.41	3794	20230516	85.03	12382	-43.30	20240109	7010	0.14	20240416	32950	-78.69	20230908	7010	0.14	20240416	0.54	N	315640	500	56 억		62498	N	N	1859	N	00	N
84	20240416	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	0	3	0.00	364296880	51062	58.59	7070	7290	7050	9290	5010	7150	7134.40	0.56	0	-6370	7410	7280	7160	7030	6910	7220	6970	56	2140	500	5140	10	1	11210634	802	-21.09	5.85	12	0.46	-339.00	1223.00	16484	20230908	-56.62	3794	20230516	88.46	12382	-42.25	20240109	7040	1.56	20240411	32950	-78.30	20230908	7040	1.56	20240411	0.54	N	315640	500	56 억		62498	N	N	1859	N	00	N
85	20240416	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-50	5	-0.70	303622830	42537	48.81	7070	7290	7060	9290	5010	7150	7137.85	0.56	0	-6372	7410	7280	7160	7030	6910	7220	6970	56	2140	500	5140	10	1	11210634	796	-20.94	5.81	12	0.38	-339.00	1223.00	16484	20230908	-56.93	3794	20230516	87.14	12382	-42.66	20240109	7040	0.85	20240411	32950	-78.45	20230908	7040	0.85	20240411	0.54	N	315640	500	56 억		62498	N	N	1859	N	00	N
86	20240416	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-60	5	-0.84	258359360	36155	41.49	7070	7290	7060	9290	5010	7150	7145.88	0.56	0	-9091	7410	7280	7160	7030	6910	7220	6970	56	2140	500	5140	10	1	11210634	795	-20.91	5.80	12	0.32	-339.00	1223.00	16484	20230908	-56.99	3794	20230516	86.87	12382	-42.74	20240109	7040	0.71	20240411	32950	-78.48	20230908	7040	0.71	20240411	0.54	N	315640	500	56 억		62498	N	N	1859	N	00	N
87	20240416	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-50	5	-0.70	198432400	27687	31.77	7070	7290	7060	9290	5010	7150	7166.99	0.56	0	-8506	7410	7280	7160	7030	6910	7220	6970	56	2140	500	5140	10	1	11210634	796	-20.94	5.81	12	0.25	-339.00	1223.00	16484	20230908	-56.93	3794	20230516	87.14	12382	-42.66	20240109	7040	0.85	20240411	32950	-78.45	20230908	7040	0.85	20240411	0.54	N	315640	500	56 억		62498	N	N	1859	N	00	N
88	20240416	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-10	5	-0.14	133904890	18608	21.35	7070	7290	7060	9290	5010	7150	7196.09	0.56	0	-7263	7410	7280	7160	7030	6910	7220	6970	56	2140	500	5140	10	1	11210634	800	-21.06	5.84	12	0.17	-339.00	1223.00	16484	20230908	-56.69	3794	20230516	88.19	12382	-42.34	20240109	7040	1.42	20240411	32950	-78.33	20230908	7040	1.42	20240411	0.54	N	315640	500	56 억		62498	N	N	1859	N	00	N
89	20240416	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	0	3	0.00	8860480	1249	1.43	7070	7150	7060	9290	5010	7150	7094.06	0.56	0	-183	7410	7280	7160	7030	6910	7220	6970	56	2140	500	5140	10	1	11210634	802	-21.09	5.85	12	0.01	-339.00	1223.00	16484	20230908	-56.62	3794	20230516	88.46	12382	-42.25	20240109	7040	1.56	20240411	32950	-78.30	20230908	7040	1.56	20240411	0.54	N	315640	500	56 억		62498	N	N	1859	N	00	N
90	20240415	161021	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7150	-180	5	-2.46	619241200	86856	83.65	7290	7290	7040	9520	5140	7330	7129.10	0.49	0	8088	7750	7540	7390	7180	7030	7645	7285	56	2190	500	5270	10	1	11210634	802	-21.09	5.85	12	0.77	-339.00	1223.00	16484	20230908	-56.62	3794	20230516	88.46	12382	-42.25	20240109	7040	1.56	20240415	32950	-78.30	20230908	7040	1.56	20240415	0.55	N	315640	500	56 억		54627	N	N	1859	N	00	N
91	20240415	151025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7200	-130	5	-1.77	597119470	83769	80.68	7290	7290	7040	9520	5140	7330	7127.80	0.49	0	7201	7750	7540	7390	7180	7030	7645	7285	56	2190	500	5270	10	1	11210634	807	-21.24	5.89	12	0.75	-339.00	1223.00	16484	20230908	-56.32	3794	20230516	89.77	12382	-41.85	20240109	7040	2.27	20240415	32950	-78.15	20230908	7040	2.27	20240415	0.55	N	315640	500	56 억		54627	N	N	3994	N	00	N
92	20240415	141019	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7130	-200	5	-2.73	538927000	75669	72.88	7290	7290	7040	9520	5140	7330	7121.74	0.49	0	7427	7750	7540	7390	7180	7030	7645	7285	56	2190	500	5270	10	1	11210634	799	-21.03	5.83	12	0.67	-339.00	1223.00	16484	20230908	-56.75	3794	20230516	87.93	12382	-42.42	20240109	7040	1.28	20240415	32950	-78.36	20230908	7040	1.28	20240415	0.55	N	315640	500	56 억		54627	N	N	3994	N	00	N
93	20240415	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	-210	5	-2.86	437926330	61462	59.19	7290	7290	7060	9520	5140	7330	7124.64	0.49	0	7559	7750	7540	7390	7180	7030	7645	7285	56	2190	500	5270	10	1	11210634	798	-21.00	5.82	12	0.55	-339.00	1223.00	16484	20230908	-56.81	3794	20230516	87.66	12382	-42.50	20240109	7040	1.14	20240411	32950	-78.39	20230908	7040	1.14	20240411	0.55	N	315640	500	56 억		54627	N	N	3994	N	00	N
94	20240415	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-260	5	-3.55	391856200	54957	52.93	7290	7290	7060	9520	5140	7330	7129.68	0.49	0	5682	7750	7540	7390	7180	7030	7645	7285	56	2190	500	5270	10	1	11210634	793	-20.86	5.78	12	0.49	-339.00	1223.00	16484	20230908	-57.11	3794	20230516	86.35	12382	-42.90	20240109	7040	0.43	20240411	32950	-78.54	20230908	7040	0.43	20240411	0.55	N	315640	500	56 억		54627	N	N	3994	N	00	N
95	20240415	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-230	5	-3.14	321116790	44966	43.31	7290	7290	7070	9520	5140	7330	7140.68	0.49	0	5941	7750	7540	7390	7180	7030	7645	7285	56	2190	500	5270	10	1	11210634	796	-20.94	5.81	12	0.40	-339.00	1223.00	16484	20230908	-56.93	3794	20230516	87.14	12382	-42.66	20240109	7040	0.85	20240411	32950	-78.45	20230908	7040	0.85	20240411	0.55	N	315640	500	56 억		54627	N	N	3994	N	00	N
96	20240415	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-200	5	-2.73	198200340	27655	26.63	7290	7290	7100	9520	5140	7330	7165.98	0.49	0	1754	7750	7540	7390	7180	7030	7645	7285	56	2190	500	5270	10	1	11210634	799	-21.03	5.83	12	0.25	-339.00	1223.00	16484	20230908	-56.75	3794	20230516	87.93	12382	-42.42	20240109	7040	1.28	20240411	32950	-78.36	20230908	7040	1.28	20240411	0.55	N	315640	500	56 억		54627	N	N	3994	N	00	N
97	20240415	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-170	5	-2.32	43826720	6095	5.87	7290	7290	7100	9520	5140	7330	7187.01	0.49	0	-1118	7750	7540	7390	7180	7030	7645	7285	56	2190	500	5270	10	1	11210634	803	-21.12	5.85	12	0.05	-339.00	1223.00	16484	20230908	-56.56	3794	20230516	88.72	12382	-42.17	20240109	7040	1.70	20240411	32950	-78.27	20230908	7040	1.70	20240411	0.55	N	315640	500	56 억		54627	N	N	3994	N	00	N
98	20240412	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-60	5	-0.81	761511920	103704	57.42	7300	7600	7240	9600	5180	7390	7343.16	0.54	0	-7134	7850	7620	7330	7100	6810	7475	6955	56	2210	500	5320	10	1	11210634	822	-21.62	5.99	12	0.93	-339.00	1223.00	16484	20230908	-55.53	3794	20230516	93.20	12382	-40.80	20240109	7040	4.12	20240411	32950	-77.75	20230908	7040	4.12	20240411	0.54	N	315640	500	56 억		60989	N	N	3994	N	00	N
99	20240412	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	10	2	0.14	721777110	98286	54.42	7300	7600	7240	9600	5180	7390	7343.64	0.54	0	-8247	7850	7620	7330	7100	6810	7475	6955	56	2210	500	5320	10	1	11210634	830	-21.83	6.05	12	0.88	-339.00	1223.00	16484	20230908	-55.11	3794	20230516	95.04	12382	-40.24	20240109	7040	5.11	20240411	32950	-77.54	20230908	7040	5.11	20240411	0.54	N	315640	500	56 억		60989	N	N	0	N	00	N
100	20240412	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-40	5	-0.54	508951060	69639	38.56	7300	7450	7240	9600	5180	7390	7308.42	0.54	0	-13042	7850	7620	7330	7100	6810	7475	6955	56	2210	500	5320	10	1	11210634	824	-21.68	6.01	12	0.62	-339.00	1223.00	16484	20230908	-55.41	3794	20230516	93.73	12382	-40.64	20240109	7040	4.40	20240411	32950	-77.69	20230908	7040	4.40	20240411	0.54	N	315640	500	56 억		60989	N	N	0	N	00	N
101	20240412	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-90	5	-1.22	443427120	60725	33.62	7300	7410	7240	9600	5180	7390	7302.22	0.54	0	-13435	7850	7620	7330	7100	6810	7475	6955	56	2210	500	5320	10	1	11210634	818	-21.53	5.97	12	0.54	-339.00	1223.00	16484	20230908	-55.71	3794	20230516	92.41	12382	-41.04	20240109	7040	3.69	20240411	32950	-77.85	20230908	7040	3.69	20240411	0.54	N	315640	500	56 억		60989	N	N	0	N	00	N
102	20240412	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-90	5	-1.22	390481750	53453	29.60	7300	7410	7240	9600	5180	7390	7305.14	0.54	0	-12875	7850	7620	7330	7100	6810	7475	6955	56	2210	500	5320	10	1	11210634	818	-21.53	5.97	12	0.48	-339.00	1223.00	16484	20230908	-55.71	3794	20230516	92.41	12382	-41.04	20240109	7040	3.69	20240411	32950	-77.85	20230908	7040	3.69	20240411	0.54	N	315640	500	56 억		60989	N	N	0	N	00	N
103	20240412	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-20	5	-0.27	260006280	35523	19.67	7300	7410	7250	9600	5180	7390	7319.38	0.54	0	-7967	7850	7620	7330	7100	6810	7475	6955	56	2210	500	5320	10	1	11210634	826	-21.74	6.03	12	0.32	-339.00	1223.00	16484	20230908	-55.29	3794	20230516	94.25	12382	-40.48	20240109	7040	4.69	20240411	32950	-77.63	20230908	7040	4.69	20240411	0.54	N	315640	500	56 억		60989	N	N	0	N	00	N
104	20240412	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-70	5	-0.95	181908990	24915	13.80	7300	7380	7250	9600	5180	7390	7301.18	0.54	0	-7045	7850	7620	7330	7100	6810	7475	6955	56	2210	500	5320	10	1	11210634	821	-21.59	5.99	12	0.22	-339.00	1223.00	16484	20230908	-55.59	3794	20230516	92.94	12382	-40.88	20240109	7040	3.98	20240411	32950	-77.78	20230908	7040	3.98	20240411	0.54	N	315640	500	56 억		60989	N	N	0	N	00	N
105	20240412	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-140	5	-1.89	50178510	6875	3.81	7300	7380	7250	9600	5180	7390	7298.69	0.54	0	-4556	7850	7620	7330	7100	6810	7475	6955	56	2210	500	5320	10	1	11210634	813	-21.39	5.93	12	0.06	-339.00	1223.00	16484	20230908	-56.02	3794	20230516	91.09	12382	-41.45	20240109	7040	2.98	20240411	32950	-78.00	20230908	7040	2.98	20240411	0.54	N	315640	500	56 억		60989	N	N	0	N	00	N
106	20240411	161007	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7390	-180	5	-2.38	1319329840	180325	135.15	7550	7560	7040	9840	5300	7570	7316.36	0.28	0	30822	8090	7830	7690	7430	7290	7760	7360	56	2270	500	5450	10	1	11210634	828	-10.90	3.02	12	1.61	-678.00	2446.00	16484	20230908	-55.17	3794	20230516	94.78	12382	-40.32	20240109	7040	4.97	20240411	32950	-77.57	20230908	7040	4.97	20240411	0.36	N	315640	500	56 억		31035	N	N	2471	N	00	N
107	20240411	151011	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7410	-160	5	-2.11	1280953310	175142	131.26	7550	7560	7040	9840	5300	7570	7313.80	0.28	0	34480	8090	7830	7690	7430	7290	7760	7360	56	2270	500	5450	10	1	11210634	831	-10.93	3.03	12	1.56	-678.00	2446.00	16484	20230908	-55.05	3794	20230516	95.31	12382	-40.16	20240109	7040	5.26	20240411	32950	-77.51	20230908	7040	5.26	20240411	0.36	N	315640	500	56 억		31035	N	N	2471	N	00	N
108	20240411	141010	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7510	-60	5	-0.79	1127069670	154412	115.73	7550	7560	7040	9840	5300	7570	7299.11	0.28	0	27813	8090	7830	7690	7430	7290	7760	7360	56	2270	500	5450	10	1	11210634	842	-11.08	3.07	12	1.38	-678.00	2446.00	16484	20230908	-54.44	3794	20230516	97.94	12382	-39.35	20240109	7040	6.68	20240411	32950	-77.21	20230908	7040	6.68	20240411	0.36	N	315640	500	56 억		31035	N	N	2471	N	00	N
109	20240411	130956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7500	-70	5	-0.92	1060091860	145482	109.03	7550	7560	7040	9840	5300	7570	7286.76	0.28	0	26752	8090	7830	7690	7430	7290	7760	7360	56	2270	500	5450	10	1	11210634	841	-11.06	3.07	12	1.30	-678.00	2446.00	16484	20230908	-54.50	3794	20230516	97.68	12382	-39.43	20240109	7040	6.53	20240411	32950	-77.24	20230908	7040	6.53	20240411	0.36	N	315640	500	56 억		31035	N	N	2471	N	00	N
110	20240411	121010	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7460	-110	5	-1.45	952515050	130982	98.17	7550	7560	7040	9840	5300	7570	7272.11	0.28	0	21219	8090	7830	7690	7430	7290	7760	7360	56	2270	500	5450	10	1	11210634	836	-11.00	3.05	12	1.17	-678.00	2446.00	16484	20230908	-54.74	3794	20230516	96.63	12382	-39.75	20240109	7040	5.97	20240411	32950	-77.36	20230908	7040	5.97	20240411	0.36	N	315640	500	56 억		31035	N	N	2471	N	00	N
111	20240411	111001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7350	-220	5	-2.91	857486690	118187	88.58	7550	7560	7040	9840	5300	7570	7255.34	0.28	0	21522	8090	7830	7690	7430	7290	7760	7360	56	2270	500	5450	10	1	11210634	824	-10.84	3.00	12	1.05	-678.00	2446.00	16484	20230908	-55.41	3794	20230516	93.73	12382	-40.64	20240109	7040	4.40	20240411	32950	-77.69	20230908	7040	4.40	20240411	0.36	N	315640	500	56 억		31035	N	N	2471	N	00	N
112	20240411	101007	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7240	-330	5	-4.36	749413000	103450	77.53	7550	7560	7040	9840	5300	7570	7244.20	0.28	0	25852	8090	7830	7690	7430	7290	7760	7360	56	2270	500	5450	10	1	11210634	812	-10.68	2.96	12	0.92	-678.00	2446.00	16484	20230908	-56.08	3794	20230516	90.83	12382	-41.53	20240109	7040	2.84	20240411	32950	-78.03	20230908	7040	2.84	20240411	0.36	N	315640	500	56 억		31035	N	N	2471	N	00	N
113	20240411	091006	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7100	-470	5	-6.21	243458560	33380	25.02	7550	7560	7040	9840	5300	7570	7293.55	0.28	0	3547	8090	7830	7690	7430	7290	7760	7360	56	2270	500	5450	10	1	11210634	796	-10.47	2.90	12	0.30	-678.00	2446.00	16484	20230908	-56.93	3794	20230516	87.14	12382	-42.66	20240109	7040	0.85	20240411	32950	-78.45	20230908	7040	0.85	20240411	0.36	N	315640	500	56 억		31035	N	N	2471	N	00	N
114	20240409	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	-280	5	-3.57	1014011390	131406	30.49	7850	7950	7550	10200	5500	7850	7717.90	0.21	0	6475	9223	8536	8033	7346	6843	8285	7095	56	2350	500	5650	10	1	11210634	849	-11.17	3.09	12	1.17	-678.00	2446.00	16484	20230908	-54.08	3794	20230516	99.53	12382	-38.86	20240109	7530	0.53	20240408	32950	-77.03	20230908	7530	0.53	20240408	0.36	N	315640	500	56 억		23018	N	N	2471	N	00	N
115	20240409	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	-200	5	-2.55	774523030	99850	23.17	7850	7950	7630	10200	5500	7850	7756.87	0.21	0	2400	9223	8536	8033	7346	6843	8285	7095	56	2350	500	5650	10	1	11210634	858	-11.28	3.13	12	0.89	-678.00	2446.00	16484	20230908	-53.59	3794	20230516	101.63	12382	-38.22	20240109	7530	1.59	20240408	32950	-76.78	20230908	7530	1.59	20240408	0.36	N	315640	500	56 억		23018	N	N	4290	N	00	N
116	20240409	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-130	5	-1.66	609752980	78376	18.19	7850	7950	7650	10200	5500	7850	7779.84	0.21	0	1685	9223	8536	8033	7346	6843	8285	7095	56	2350	500	5650	10	1	11210634	865	-11.39	3.16	12	0.70	-678.00	2446.00	16484	20230908	-53.17	3794	20230516	103.48	12382	-37.65	20240109	7530	2.52	20240408	32950	-76.57	20230908	7530	2.52	20240408	0.36	N	315640	500	56 억		23018	N	N	4290	N	00	N
117	20240409	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-150	5	-1.91	531624700	68254	15.84	7850	7950	7650	10200	5500	7850	7788.92	0.21	0	4038	9223	8536	8033	7346	6843	8285	7095	56	2350	500	5650	10	1	11210634	863	-11.36	3.15	12	0.61	-678.00	2446.00	16484	20230908	-53.29	3794	20230516	102.95	12382	-37.81	20240109	7530	2.26	20240408	32950	-76.63	20230908	7530	2.26	20240408	0.36	N	315640	500	56 억		23018	N	N	4290	N	00	N
118	20240409	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-130	5	-1.66	493824910	63349	14.70	7850	7950	7650	10200	5500	7850	7795.31	0.21	0	5272	9223	8536	8033	7346	6843	8285	7095	56	2350	500	5650	10	1	11210634	865	-11.39	3.16	12	0.57	-678.00	2446.00	16484	20230908	-53.17	3794	20230516	103.48	12382	-37.65	20240109	7530	2.52	20240408	32950	-76.57	20230908	7530	2.52	20240408	0.36	N	315640	500	56 억		23018	N	N	4290	N	00	N
119	20240409	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-80	5	-1.02	405887870	51937	12.05	7850	7950	7700	10200	5500	7850	7815.00	0.21	0	3268	9223	8536	8033	7346	6843	8285	7095	56	2350	500	5650	10	1	11210634	871	-11.46	3.18	12	0.46	-678.00	2446.00	16484	20230908	-52.86	3794	20230516	104.80	12382	-37.25	20240109	7530	3.19	20240408	32950	-76.42	20230908	7530	3.19	20240408	0.36	N	315640	500	56 억		23018	N	N	4290	N	00	N
120	20240409	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	0	3	0.00	272463160	34778	8.07	7850	7950	7710	10200	5500	7850	7834.35	0.21	0	4131	9223	8536	8033	7346	6843	8285	7095	56	2350	500	5650	10	1	11210634	880	-11.58	3.21	12	0.31	-678.00	2446.00	16484	20230908	-52.38	3794	20230516	106.91	12382	-36.60	20240109	7530	4.25	20240408	32950	-76.18	20230908	7530	4.25	20240408	0.36	N	315640	500	56 억		23018	N	N	4290	N	00	N
121	20240409	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-20	5	-0.25	40477040	5190	1.20	7850	7880	7710	10200	5500	7850	7799.04	0.21	0	1712	9223	8536	8033	7346	6843	8285	7095	56	2350	500	5650	10	1	11210634	878	-11.55	3.20	12	0.05	-678.00	2446.00	16484	20230908	-52.50	3794	20230516	106.38	12382	-36.76	20240109	7530	3.98	20240408	32950	-76.24	20230908	7530	3.98	20240408	0.36	N	315640	500	56 억		23018	N	N	4290	N	00	N
122	20240408	160948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7850	-480	5	-5.76	3338674360	429906	357.53	8400	8720	7530	10820	5840	8330	7765.97	0.58	0	-39497	8994	8662	8363	8031	7732	8512	7881	56	2490	500	5990	10	1	11210634	880	-11.58	3.21	12	3.83	-678.00	2446.00	16484	20230908	-52.38	3794	20230516	106.91	12382	-36.60	20240109	7530	4.25	20240408	32950	-76.18	20230908	7530	4.25	20240408	0.36	N	315640	500	56 억		64495	N	N	4290	N	00	N
123	20240408	150956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7850	-480	5	-5.76	3258439090	419686	349.03	8400	8720	7530	10820	5840	8330	7763.99	0.58	0	-40741	8994	8662	8363	8031	7732	8512	7881	56	2490	500	5990	10	1	11210634	880	-11.58	3.21	12	3.74	-678.00	2446.00	16484	20230908	-52.38	3794	20230516	106.91	12382	-36.60	20240109	7530	4.25	20240408	32950	-76.18	20230908	7530	4.25	20240408	0.36	N	315640	500	56 억		64495	N	N	7	N	00	N
124	20240408	140954	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7840	-490	5	-5.88	3131799100	403493	335.56	8400	8720	7530	10820	5840	8330	7761.72	0.58	0	-41448	8994	8662	8363	8031	7732	8512	7881	56	2490	500	5990	10	1	11210634	879	-11.56	3.21	12	3.60	-678.00	2446.00	16484	20230908	-52.44	3794	20230516	106.64	12382	-36.68	20240109	7530	4.12	20240408	32950	-76.21	20230908	7530	4.12	20240408	0.36	N	315640	500	56 억		64495	N	N	7	N	00	N
125	20240408	130948	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7790	-540	5	-6.48	2735657570	352705	293.32	8400	8720	7530	10820	5840	8330	7756.22	0.58	0	-41696	8994	8662	8363	8031	7732	8512	7881	56	2490	500	5990	10	1	11210634	873	-11.49	3.18	12	3.15	-678.00	2446.00	16484	20230908	-52.74	3794	20230516	105.32	12382	-37.09	20240109	7530	3.45	20240408	32950	-76.36	20230908	7530	3.45	20240408	0.36	N	315640	500	56 억		64495	N	N	7	N	00	N
126	20240408	120956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7610	-720	5	-8.64	2364581430	303915	252.75	8400	8720	7530	10820	5840	8330	7780.40	0.58	0	-35537	8994	8662	8363	8031	7732	8512	7881	56	2490	500	5990	10	1	11210634	853	-11.22	3.11	12	2.71	-678.00	2446.00	16484	20230908	-53.83	3794	20230516	100.58	12382	-38.54	20240109	7530	1.06	20240408	32950	-76.90	20230908	7530	1.06	20240408	0.36	N	315640	500	56 억		64495	N	N	7	N	00	N
127	20240408	110958	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7610	-720	5	-8.64	2015945340	258085	214.63	8400	8720	7530	10820	5840	8330	7811.17	0.58	0	-32460	8994	8662	8363	8031	7732	8512	7881	56	2490	500	5990	10	1	11210634	853	-11.22	3.11	12	2.30	-678.00	2446.00	16484	20230908	-53.83	3794	20230516	100.58	12382	-38.54	20240109	7530	1.06	20240408	32950	-76.90	20230908	7530	1.06	20240408	0.36	N	315640	500	56 억		64495	N	N	7	N	00	N
128	20240408	100946	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7610	-720	5	-8.64	1343420640	170474	141.77	8400	8720	7530	10820	5840	8330	7880.50	0.58	0	-18968	8994	8662	8363	8031	7732	8512	7881	56	2490	500	5990	10	1	11210634	853	-11.22	3.11	12	1.52	-678.00	2446.00	16484	20230908	-53.83	3794	20230516	100.58	12382	-38.54	20240109	7530	1.06	20240408	32950	-76.90	20230908	7530	1.06	20240408	0.36	N	315640	500	56 억		64495	N	N	7	N	00	N
129	20240408	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	-230	5	-2.76	397820450	47742	39.70	8400	8720	8020	10820	5840	8330	8332.71	0.58	0	-3362	8994	8662	8363	8031	7732	8512	7881	56	2490	500	5990	10	1	11210634	908	-11.95	3.31	12	0.43	-678.00	2446.00	16484	20230908	-50.86	3794	20230516	113.49	12382	-34.58	20240109	7854	3.13	20240306	32950	-75.42	20230908	7810	3.71	20230516	0.36	N	315640	500	56 억		64495	N	N	7	N	00	N
130	20240405	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16650	-730	5	-4.20	3926053600	237929	145.84	17380	17380	16120	22550	12170	17380	16499.32	0.81	0	-26390	18326	17852	17406	16932	16486	17630	16710	56	5170	500	12510	10	1	11210634	1867	-24.56	6.81	12	2.12	-678.00	2446.00	32950	20230908	-49.47	7584	20230516	119.54	24750	-32.73	20240109	15700	6.05	20240306	32950	-49.47	20230908	7810	113.19	20230516	0.37	N	315640	500	56 억		90936	N	N	7	N	00	N
131	20240405	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16330	-1050	5	-6.04	3582835930	217161	133.11	17380	17380	16120	22550	12170	17380	16497.27	0.81	0	-24318	18326	17852	17406	16932	16486	17630	16710	56	5170	500	12510	10	1	11210634	1831	-24.09	6.68	12	1.94	-678.00	2446.00	32950	20230908	-50.44	7584	20230516	115.32	24750	-34.02	20240109	15700	4.01	20240306	32950	-50.44	20230908	7810	109.09	20230516	0.37	N	315640	500	56 억		90936	N	N	0	N	00	N
132	20240405	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	-1170	5	-6.73	3138865150	189812	116.35	17380	17380	16120	22550	12170	17380	16535.33	0.81	0	-21450	18326	17852	17406	16932	16486	17630	16710	56	5170	500	12510	10	1	11210634	1817	-23.91	6.63	12	1.69	-678.00	2446.00	32950	20230908	-50.80	7584	20230516	113.74	24750	-34.51	20240109	15700	3.25	20240306	32950	-50.80	20230908	7810	107.55	20230516	0.37	N	315640	500	56 억		90936	N	N	0	N	00	N
133	20240405	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16250	-1130	5	-6.50	2643106390	159249	97.61	17380	17380	16230	22550	12170	17380	16595.80	0.81	0	-21537	18326	17852	17406	16932	16486	17630	16710	56	5170	500	12510	10	1	11210634	1822	-23.97	6.64	12	1.42	-678.00	2446.00	32950	20230908	-50.68	7584	20230516	114.27	24750	-34.34	20240109	15700	3.50	20240306	32950	-50.68	20230908	7810	108.07	20230516	0.37	N	315640	500	56 억		90936	N	N	0	N	00	N
134	20240405	120947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16390	-990	5	-5.70	2129095910	127716	78.29	17380	17380	16230	22550	12170	17380	16668.83	0.81	0	-18310	18326	17852	17406	16932	16486	17630	16710	56	5170	500	12510	10	1	11210634	1837	-24.17	6.70	12	1.14	-678.00	2446.00	32950	20230908	-50.26	7584	20230516	116.11	24750	-33.78	20240109	15700	4.39	20240306	32950	-50.26	20230908	7810	109.86	20230516	0.37	N	315640	500	56 억		90936	N	N	0	N	00	N
135	20240405	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16380	-1000	5	-5.75	1926738530	115400	70.74	17380	17380	16230	22550	12170	17380	16694.34	0.81	0	-15611	18326	17852	17406	16932	16486	17630	16710	56	5170	500	12510	10	1	11210634	1836	-24.16	6.70	12	1.03	-678.00	2446.00	32950	20230908	-50.29	7584	20230516	115.98	24750	-33.82	20240109	15700	4.33	20240306	32950	-50.29	20230908	7810	109.73	20230516	0.37	N	315640	500	56 억		90936	N	N	0	N	00	N
136	20240405	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16960	-420	5	-2.42	640266510	37656	23.08	17380	17380	16900	22550	12170	17380	16999.93	0.81	0	-8499	18326	17852	17406	16932	16486	17630	16710	56	5170	500	12510	10	1	11210634	1901	-25.01	6.93	12	0.34	-678.00	2446.00	32950	20230908	-48.53	7584	20230516	123.63	24750	-31.47	20240109	15700	8.03	20240306	32950	-48.53	20230908	7810	117.16	20230516	0.37	N	315640	500	56 억		90936	N	N	0	N	00	N
137	20240405	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17010	-370	5	-2.13	130941780	7647	4.69	17380	17380	16950	22550	12170	17380	17112.51	0.81	0	486	18326	17852	17406	16932	16486	17630	16710	56	5170	500	12510	10	1	11210634	1907	-25.09	6.95	12	0.07	-678.00	2446.00	32950	20230908	-48.38	7584	20230516	124.29	24750	-31.27	20240109	15700	8.34	20240306	32950	-48.38	20230908	7810	117.80	20230516	0.37	N	315640	500	56 억		90936	N	N	0	N	00	N
138	20240404	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17380	-400	5	-2.25	2790641040	161060	94.60	17810	17880	16960	23100	12450	17780	17326.67	1.01	0	-53229	18773	18276	17653	17156	16533	18525	17405	56	5320	500	12800	10	1	11210634	1948	-25.63	7.11	12	1.44	-678.00	2446.00	32950	20230908	-47.25	7584	20230516	129.17	24750	-29.78	20240109	15700	10.70	20240306	32950	-47.25	20230908	7810	122.54	20230516	0.46	N	315640	500	56 억		113560	N	N	533	N	00	N
139	20240404	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17260	-520	5	-2.92	2696777970	155636	91.42	17810	17880	16960	23100	12450	17780	17327.47	1.01	0	-52354	18773	18276	17653	17156	16533	18525	17405	56	5320	500	12800	10	1	11210634	1935	-25.46	7.06	12	1.39	-678.00	2446.00	32950	20230908	-47.62	7584	20230516	127.58	24750	-30.26	20240109	15700	9.94	20240306	32950	-47.62	20230908	7810	121.00	20230516	0.46	N	315640	500	56 억		113560	N	N	533	N	00	N
140	20240404	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17190	-590	5	-3.32	2484133790	143280	84.16	17810	17880	16960	23100	12450	17780	17337.62	1.01	0	-49320	18773	18276	17653	17156	16533	18525	17405	56	5320	500	12800	10	1	11210634	1927	-25.35	7.03	12	1.28	-678.00	2446.00	32950	20230908	-47.83	7584	20230516	126.66	24750	-30.55	20240109	15700	9.49	20240306	32950	-47.83	20230908	7810	120.10	20230516	0.46	N	315640	500	56 억		113560	N	N	533	N	00	N
141	20240404	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17100	-680	5	-3.82	2287055030	131759	77.39	17810	17880	16960	23100	12450	17780	17357.87	1.01	0	-49237	18773	18276	17653	17156	16533	18525	17405	56	5320	500	12800	10	1	11210634	1917	-25.22	6.99	12	1.18	-678.00	2446.00	32950	20230908	-48.10	7584	20230516	125.47	24750	-30.91	20240109	15700	8.92	20240306	32950	-48.10	20230908	7810	118.95	20230516	0.46	N	315640	500	56 억		113560	N	N	533	N	00	N
142	20240404	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	-630	5	-3.54	1688808400	96674	56.78	17810	17880	17150	23100	12450	17780	17469.11	1.01	0	-34309	18773	18276	17653	17156	16533	18525	17405	56	5320	500	12800	10	1	11210634	1923	-25.29	7.01	12	0.86	-678.00	2446.00	32950	20230908	-47.95	7584	20230516	126.13	24750	-30.71	20240109	15700	9.24	20240306	32950	-47.95	20230908	7810	119.59	20230516	0.46	N	315640	500	56 억		113560	N	N	533	N	00	N
143	20240404	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17410	-370	5	-2.08	1116276300	63531	37.32	17810	17880	17360	23100	12450	17780	17570.58	1.01	0	-12049	18773	18276	17653	17156	16533	18525	17405	56	5320	500	12800	10	1	11210634	1952	-25.68	7.12	12	0.57	-678.00	2446.00	32950	20230908	-47.16	7584	20230516	129.56	24750	-29.66	20240109	15700	10.89	20240306	32950	-47.16	20230908	7810	122.92	20230516	0.46	N	315640	500	56 억		113560	N	N	533	N	00	N
144	20240404	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17370	-410	5	-2.31	873382680	49604	29.14	17810	17880	17370	23100	12450	17780	17607.10	1.01	0	-11496	18773	18276	17653	17156	16533	18525	17405	56	5320	500	12800	10	1	11210634	1947	-25.62	7.10	12	0.44	-678.00	2446.00	32950	20230908	-47.28	7584	20230516	129.03	24750	-29.82	20240109	15700	10.64	20240306	32950	-47.28	20230908	7810	122.41	20230516	0.46	N	315640	500	56 억		113560	N	N	533	N	00	N
145	20240404	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17800	20	2	0.11	175333950	9864	5.79	17810	17880	17700	23100	12450	17780	17775.14	1.01	0	-697	18773	18276	17653	17156	16533	18525	17405	56	5320	500	12800	10	1	11210634	1995	-26.25	7.28	12	0.09	-678.00	2446.00	32950	20230908	-45.98	7584	20230516	134.70	24750	-28.08	20240109	15700	13.38	20240306	32950	-45.98	20230908	7810	127.91	20230516	0.46	N	315640	500	56 억		113560	N	N	533	N	00	N
146	20240403	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17780	640	2	3.73	2994807340	169045	123.58	17140	18150	17030	22250	12000	17140	17716.64	0.59	0	44021	18433	17786	17433	16786	16433	17610	16610	56	5110	500	12340	10	1	11210634	1993	-26.22	7.27	12	1.51	-678.00	2446.00	32950	20230908	-46.04	7584	20230516	134.44	24750	-28.16	20240109	15700	13.25	20240306	32950	-46.04	20230908	7810	127.66	20230516	0.43	N	315640	500	56 억		66282	N	N	533	N	00	N
147	20240403	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17850	710	2	4.14	2889173310	163102	119.24	17140	18150	17030	22250	12000	17140	17714.79	0.59	0	42086	18433	17786	17433	16786	16433	17610	16610	56	5110	500	12340	10	1	11210634	2001	-26.33	7.30	12	1.45	-678.00	2446.00	32950	20230908	-45.83	7584	20230516	135.36	24750	-27.88	20240109	15700	13.69	20240306	32950	-45.83	20230908	7810	128.55	20230516	0.43	N	315640	500	56 억		66282	N	N	0	N	00	N
148	20240403	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17820	680	2	3.97	2610075160	147492	107.82	17140	18150	17030	22250	12000	17140	17697.33	0.59	0	42537	18433	17786	17433	16786	16433	17610	16610	56	5110	500	12340	10	1	11210634	1998	-26.28	7.29	12	1.32	-678.00	2446.00	32950	20230908	-45.92	7584	20230516	134.97	24750	-28.00	20240109	15700	13.50	20240306	32950	-45.92	20230908	7810	128.17	20230516	0.43	N	315640	500	56 억		66282	N	N	0	N	00	N
149	20240403	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18050	910	2	5.31	2387191850	135055	98.73	17140	18150	17030	22250	12000	17140	17676.69	0.59	0	38694	18433	17786	17433	16786	16433	17610	16610	56	5110	500	12340	10	1	11210634	2024	-26.62	7.38	12	1.20	-678.00	2446.00	32950	20230908	-45.22	7584	20230516	138.00	24750	-27.07	20240109	15700	14.97	20240306	32950	-45.22	20230908	7810	131.11	20230516	0.43	N	315640	500	56 억		66282	N	N	0	N	00	N
150	20240403	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17910	770	2	4.49	1709281080	97327	71.15	17140	17920	17030	22250	12000	17140	17563.34	0.59	0	25971	18433	17786	17433	16786	16433	17610	16610	56	5110	500	12340	10	1	11210634	2008	-26.42	7.32	12	0.87	-678.00	2446.00	32950	20230908	-45.64	7584	20230516	136.16	24750	-27.64	20240109	15700	14.08	20240306	32950	-45.64	20230908	7810	129.32	20230516	0.43	N	315640	500	56 억		66282	N	N	0	N	00	N
151	20240403	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17580	440	2	2.57	1120700790	64227	46.95	17140	17700	17030	22250	12000	17140	17450.27	0.59	0	12803	18433	17786	17433	16786	16433	17610	16610	56	5110	500	12340	10	1	11210634	1971	-25.93	7.19	12	0.57	-678.00	2446.00	32950	20230908	-46.65	7584	20230516	131.80	24750	-28.97	20240109	15700	11.97	20240306	32950	-46.65	20230908	7810	125.10	20230516	0.43	N	315640	500	56 억		66282	N	N	0	N	00	N
152	20240403	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17440	300	2	1.75	817054250	46912	34.30	17140	17700	17030	22250	12000	17140	17418.23	0.59	0	4781	18433	17786	17433	16786	16433	17610	16610	56	5110	500	12340	10	1	11210634	1955	-25.72	7.13	12	0.42	-678.00	2446.00	32950	20230908	-47.07	7584	20230516	129.96	24750	-29.54	20240109	15700	11.08	20240306	32950	-47.07	20230908	7810	123.30	20230516	0.43	N	315640	500	56 억		66282	N	N	0	N	00	N
153	20240403	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17060	-80	5	-0.47	72159270	4220	3.09	17140	17160	17040	22250	12000	17140	17096.79	0.59	0	-927	18433	17786	17433	16786	16433	17610	16610	56	5110	500	12340	10	1	11210634	1913	-25.16	6.97	12	0.04	-678.00	2446.00	32950	20230908	-48.22	7584	20230516	124.95	24750	-31.07	20240109	15700	8.66	20240306	32950	-48.22	20230908	7810	118.44	20230516	0.43	N	315640	500	56 억		66282	N	N	0	N	00	N
154	20240402	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17140	-800	5	-4.46	2365852110	136391	109.37	18080	18080	17080	23300	12560	17940	17346.86	0.83	0	-27067	18486	18212	17926	17652	17366	18070	17510	56	5360	500	12910	10	1	11210634	1922	-25.28	7.01	12	1.22	-678.00	2446.00	32950	20230908	-47.98	7584	20230516	126.00	24750	-30.75	20240109	15700	9.17	20240306	32950	-47.98	20230908	7810	119.46	20230516	0.42	N	315640	500	56 억		93249	N	N	192	N	00	N
155	20240402	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17170	-770	5	-4.29	2167497380	124831	100.10	18080	18080	17080	23300	12560	17940	17363.45	0.83	0	-26421	18486	18212	17926	17652	17366	18070	17510	56	5360	500	12910	10	1	11210634	1925	-25.32	7.02	12	1.11	-678.00	2446.00	32950	20230908	-47.89	7584	20230516	126.40	24750	-30.63	20240109	15700	9.36	20240306	32950	-47.89	20230908	7810	119.85	20230516	0.42	N	315640	500	56 억		93249	N	N	192	N	00	N
156	20240402	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	-790	5	-4.40	1965390720	113072	90.67	18080	18080	17080	23300	12560	17940	17381.76	0.83	0	-26036	18486	18212	17926	17652	17366	18070	17510	56	5360	500	12910	10	1	11210634	1923	-25.29	7.01	12	1.01	-678.00	2446.00	32950	20230908	-47.95	7584	20230516	126.13	24750	-30.71	20240109	15700	9.24	20240306	32950	-47.95	20230908	7810	119.59	20230516	0.42	N	315640	500	56 억		93249	N	N	192	N	00	N
157	20240402	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	-740	5	-4.12	1691257530	97079	77.85	18080	18080	17170	23300	12560	17940	17421.46	0.83	0	-23402	18486	18212	17926	17652	17366	18070	17510	56	5360	500	12910	10	1	11210634	1928	-25.37	7.03	12	0.87	-678.00	2446.00	32950	20230908	-47.80	7584	20230516	126.79	24750	-30.51	20240109	15700	9.55	20240306	32950	-47.80	20230908	7810	120.23	20230516	0.42	N	315640	500	56 억		93249	N	N	192	N	00	N
158	20240402	120907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17230	-710	5	-3.96	1526101900	87477	70.15	18080	18080	17180	23300	12560	17940	17445.75	0.83	0	-21698	18486	18212	17926	17652	17366	18070	17510	56	5360	500	12910	10	1	11210634	1932	-25.41	7.04	12	0.78	-678.00	2446.00	32950	20230908	-47.71	7584	20230516	127.19	24750	-30.38	20240109	15700	9.75	20240306	32950	-47.71	20230908	7810	120.61	20230516	0.42	N	315640	500	56 억		93249	N	N	192	N	00	N
159	20240402	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17220	-720	5	-4.01	1362656620	77979	62.53	18080	18080	17210	23300	12560	17940	17474.66	0.83	0	-20250	18486	18212	17926	17652	17366	18070	17510	56	5360	500	12910	10	1	11210634	1930	-25.40	7.04	12	0.70	-678.00	2446.00	32950	20230908	-47.74	7584	20230516	127.06	24750	-30.42	20240109	15700	9.68	20240306	32950	-47.74	20230908	7810	120.49	20230516	0.42	N	315640	500	56 억		93249	N	N	192	N	00	N
160	20240402	100912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17390	-550	5	-3.07	984730110	56129	45.01	18080	18080	17370	23300	12560	17940	17544.05	0.83	0	-12179	18486	18212	17926	17652	17366	18070	17510	56	5360	500	12910	10	1	11210634	1950	-25.65	7.11	12	0.50	-678.00	2446.00	32950	20230908	-47.22	7584	20230516	129.30	24750	-29.74	20240109	15700	10.76	20240306	32950	-47.22	20230908	7810	122.66	20230516	0.42	N	315640	500	56 억		93249	N	N	192	N	00	N
161	20240402	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17720	-220	5	-1.23	187654730	10539	8.45	18080	18080	17660	23300	12560	17940	17805.74	0.83	0	-6421	18486	18212	17926	17652	17366	18070	17510	56	5360	500	12910	10	1	11210634	1987	-26.14	7.24	12	0.09	-678.00	2446.00	32950	20230908	-46.22	7584	20230516	133.65	24750	-28.40	20240109	15700	12.87	20240306	32950	-46.22	20230908	7810	126.89	20230516	0.42	N	315640	500	56 억		93249	N	N	192	N	00	N
162	20240401	160909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17940	0	3	0.00	2220738030	123645	88.77	18000	18200	17640	23300	12560	17940	17960.65	0.66	0	19936	18566	18252	17836	17522	17106	18410	17680	56	5360	500	12910	10	1	11210634	2011	-26.46	7.33	12	1.10	-678.00	2446.00	32950	20230908	-45.55	7584	20230516	136.55	24750	-27.52	20240109	15700	14.27	20240306	32950	-45.55	20230908	7810	129.71	20230516	0.38	N	315640	500	56 억		73816	N	N	192	N	00	N
163	20240401	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17930	-10	5	-0.06	2143865980	119357	85.69	18000	18200	17640	23300	12560	17940	17961.80	0.66	0	20496	18566	18252	17836	17522	17106	18410	17680	56	5360	500	12910	10	1	11210634	2010	-26.45	7.33	12	1.06	-678.00	2446.00	32950	20230908	-45.58	7584	20230516	136.42	24750	-27.56	20240109	15700	14.20	20240306	32950	-45.58	20230908	7810	129.58	20230516	0.38	N	315640	500	56 억		73816	N	N	0	N	00	N
164	20240401	140905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17960	20	2	0.11	1900164940	105774	75.94	18000	18200	17640	23300	12560	17940	17964.39	0.66	0	18520	18566	18252	17836	17522	17106	18410	17680	56	5360	500	12910	10	1	11210634	2013	-26.49	7.34	12	0.94	-678.00	2446.00	32950	20230908	-45.49	7584	20230516	136.81	24750	-27.43	20240109	15700	14.39	20240306	32950	-45.49	20230908	7810	129.96	20230516	0.38	N	315640	500	56 억		73816	N	N	0	N	00	N
165	20240401	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18100	160	2	0.89	1716309130	95579	68.62	18000	18200	17640	23300	12560	17940	17956.97	0.66	0	19215	18566	18252	17836	17522	17106	18410	17680	56	5360	500	12910	10	1	11210634	2029	-26.70	7.40	12	0.85	-678.00	2446.00	32950	20230908	-45.07	7584	20230516	138.66	24750	-26.87	20240109	15700	15.29	20240306	32950	-45.07	20230908	7810	131.75	20230516	0.38	N	315640	500	56 억		73816	N	N	0	N	00	N
166	20240401	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18040	100	2	0.56	1299971110	72610	52.13	18000	18160	17640	23300	12560	17940	17903.47	0.66	0	9847	18566	18252	17836	17522	17106	18410	17680	56	5360	500	12910	10	1	11210634	2022	-26.61	7.38	12	0.65	-678.00	2446.00	32950	20230908	-45.25	7584	20230516	137.87	24750	-27.11	20240109	15700	14.90	20240306	32950	-45.25	20230908	7810	130.99	20230516	0.38	N	315640	500	56 억		73816	N	N	0	N	00	N
167	20240401	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17820	-120	5	-0.67	923138030	51642	37.08	18000	18160	17640	23300	12560	17940	17875.72	0.66	0	504	18566	18252	17836	17522	17106	18410	17680	56	5360	500	12910	10	1	11210634	1998	-26.28	7.29	12	0.46	-678.00	2446.00	32950	20230908	-45.92	7584	20230516	134.97	24750	-28.00	20240109	15700	13.50	20240306	32950	-45.92	20230908	7810	128.17	20230516	0.38	N	315640	500	56 억		73816	N	N	0	N	00	N
168	20240401	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18020	80	2	0.45	717455790	40158	28.83	18000	18160	17640	23300	12560	17940	17865.82	0.66	0	3041	18566	18252	17836	17522	17106	18410	17680	56	5360	500	12910	10	1	11210634	2020	-26.58	7.37	12	0.36	-678.00	2446.00	32950	20230908	-45.31	7584	20230516	137.61	24750	-27.19	20240109	15700	14.78	20240306	32950	-45.31	20230908	7810	130.73	20230516	0.38	N	315640	500	56 억		73816	N	N	0	N	00	N
169	20240401	090904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17850	-90	5	-0.50	167468730	9321	6.69	18000	18160	17810	23300	12560	17940	17966.82	0.66	0	-5958	18566	18252	17836	17522	17106	18410	17680	56	5360	500	12910	10	1	11210634	2001	-26.33	7.30	12	0.08	-678.00	2446.00	32950	20230908	-45.83	7584	20230516	135.36	24750	-27.88	20240109	15700	13.69	20240306	32950	-45.83	20230908	7810	128.55	20230516	0.38	N	315640	500	56 억		73816	N	N	0	N	00	N