KissMeData/377480/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	161254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	50	2	0.22	1117326650	49508	83.67	22300	23100	22200	28950	15650	22300	22568.28	0.29	0	-7138	22933	22616	22083	21766	21233	22775	21925	31	6650	500	16050	50	1	6165983	1378	-24.75	6.83	12	0.80	-903.00	3271.00	40250	20230830	-44.47	19880	20240419	12.42	31850	-29.83	20240108	19880	12.42	20240419	40250	-44.47	20230830	19880	12.42	20240419	0.98	N	377480	500	30 억		18031	N	N	99	N	00	N
3	20240430	151305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	0	3	0.00	1084465850	48039	81.18	22300	23100	22200	28950	15650	22300	22574.70	0.29	0	-7073	22933	22616	22083	21766	21233	22775	21925	31	6650	500	16050	50	1	6165983	1375	-24.70	6.82	12	0.78	-903.00	3271.00	40250	20230830	-44.60	19880	20240419	12.17	31850	-29.98	20240108	19880	12.17	20240419	40250	-44.60	20230830	19880	12.17	20240419	0.98	N	377480	500	30 억		18031	N	N	99	N	00	N
4	20240430	141312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	200	2	0.90	938352050	41506	70.14	22300	23100	22200	28950	15650	22300	22607.62	0.29	0	-6881	22933	22616	22083	21766	21233	22775	21925	31	6650	500	16050	50	1	6165983	1387	-24.92	6.88	12	0.67	-903.00	3271.00	40250	20230830	-44.10	19880	20240419	13.18	31850	-29.36	20240108	19880	13.18	20240419	40250	-44.10	20230830	19880	13.18	20240419	0.98	N	377480	500	30 억		18031	N	N	99	N	00	N
5	20240430	131308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	200	2	0.90	871964800	38555	65.16	22300	23100	22200	28950	15650	22300	22616.13	0.29	0	-6279	22933	22616	22083	21766	21233	22775	21925	31	6650	500	16050	50	1	6165983	1387	-24.92	6.88	12	0.63	-903.00	3271.00	40250	20230830	-44.10	19880	20240419	13.18	31850	-29.36	20240108	19880	13.18	20240419	40250	-44.10	20230830	19880	13.18	20240419	0.98	N	377480	500	30 억		18031	N	N	99	N	00	N
6	20240430	121304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	300	2	1.35	834687600	36900	62.36	22300	23100	22200	28950	15650	22300	22620.26	0.29	0	-6238	22933	22616	22083	21766	21233	22775	21925	31	6650	500	16050	50	1	6165983	1394	-25.03	6.91	12	0.60	-903.00	3271.00	40250	20230830	-43.85	19880	20240419	13.68	31850	-29.04	20240108	19880	13.68	20240419	40250	-43.85	20230830	19880	13.68	20240419	0.98	N	377480	500	30 억		18031	N	N	99	N	00	N
7	20240430	111259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	350	2	1.57	772372000	34136	57.69	22300	23100	22200	28950	15650	22300	22626.32	0.29	0	-5327	22933	22616	22083	21766	21233	22775	21925	31	6650	500	16050	50	1	6165983	1397	-25.08	6.92	12	0.55	-903.00	3271.00	40250	20230830	-43.73	19880	20240419	13.93	31850	-28.89	20240108	19880	13.93	20240419	40250	-43.73	20230830	19880	13.93	20240419	0.98	N	377480	500	30 억		18031	N	N	99	N	00	N
8	20240430	101300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	300	2	1.35	644571100	28467	48.11	22300	23100	22200	28950	15650	22300	22642.75	0.29	0	-3847	22933	22616	22083	21766	21233	22775	21925	31	6650	500	16050	50	1	6165983	1394	-25.03	6.91	12	0.46	-903.00	3271.00	40250	20230830	-43.85	19880	20240419	13.68	31850	-29.04	20240108	19880	13.68	20240419	40250	-43.85	20230830	19880	13.68	20240419	0.98	N	377480	500	30 억		18031	N	N	99	N	00	N
9	20240430	091310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	350	2	1.57	162844050	7265	12.28	22300	22650	22200	28950	15650	22300	22414.87	0.29	0	3162	22933	22616	22083	21766	21233	22775	21925	31	6650	500	16050	50	1	6165983	1397	-25.08	6.92	12	0.12	-903.00	3271.00	40250	20230830	-43.73	19880	20240419	13.93	31850	-28.89	20240108	19880	13.93	20240419	40250	-43.73	20230830	19880	13.93	20240419	0.98	N	377480	500	30 억		18031	N	N	99	N	00	N
10	20240429	161249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	900	2	4.21	1288863050	58465	237.91	21550	22400	21550	27800	15000	21400	22044.21	0.25	0	3029	22100	21750	21550	21200	21000	21650	21100	31	6400	500	15400	50	1	6165983	1375	-24.70	6.82	12	0.95	-903.00	3271.00	40250	20230830	-44.60	19880	20240419	12.17	31850	-29.98	20240108	19880	12.17	20240419	40250	-44.60	20230830	19880	12.17	20240419	0.96	N	377480	500	30 억		15191	N	N	99	N	00	N
11	20240429	151300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	850	2	3.97	1226877800	55684	226.60	21550	22400	21550	27800	15000	21400	22032.86	0.25	0	2894	22100	21750	21550	21200	21000	21650	21100	31	6400	500	15400	50	1	6165983	1372	-24.64	6.80	12	0.90	-903.00	3271.00	40250	20230830	-44.72	19880	20240419	11.92	31850	-30.14	20240108	19880	11.92	20240419	40250	-44.72	20230830	19880	11.92	20240419	0.96	N	377480	500	30 억		15191	N	N	0	N	00	N
12	20240429	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	800	2	3.74	974362650	44349	180.47	21550	22250	21550	27800	15000	21400	21970.34	0.25	0	4783	22100	21750	21550	21200	21000	21650	21100	31	6400	500	15400	50	1	6165983	1369	-24.58	6.79	12	0.72	-903.00	3271.00	40250	20230830	-44.84	19880	20240419	11.67	31850	-30.30	20240108	19880	11.67	20240419	40250	-44.84	20230830	19880	11.67	20240419	0.96	N	377480	500	30 억		15191	N	N	0	N	00	N
13	20240429	131259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	700	2	3.27	829783000	37818	153.89	21550	22200	21550	27800	15000	21400	21941.48	0.25	0	3150	22100	21750	21550	21200	21000	21650	21100	31	6400	500	15400	50	1	6165983	1363	-24.47	6.76	12	0.61	-903.00	3271.00	40250	20230830	-45.09	19880	20240419	11.17	31850	-30.61	20240108	19880	11.17	20240419	40250	-45.09	20230830	19880	11.17	20240419	0.96	N	377480	500	30 억		15191	N	N	0	N	00	N
14	20240429	121257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	550	2	2.57	725071200	33079	134.61	21550	22150	21550	27800	15000	21400	21919.38	0.25	0	1002	22100	21750	21550	21200	21000	21650	21100	31	6400	500	15400	50	1	6165983	1353	-24.31	6.71	12	0.54	-903.00	3271.00	40250	20230830	-45.47	19880	20240419	10.41	31850	-31.08	20240108	19880	10.41	20240419	40250	-45.47	20230830	19880	10.41	20240419	0.96	N	377480	500	30 억		15191	N	N	0	N	00	N
15	20240429	111230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	750	2	3.50	596823200	27261	110.93	21550	22150	21550	27800	15000	21400	21892.93	0.25	0	920	22100	21750	21550	21200	21000	21650	21100	31	6400	500	15400	50	1	6165983	1366	-24.53	6.77	12	0.44	-903.00	3271.00	40250	20230830	-44.97	19880	20240419	11.42	31850	-30.46	20240108	19880	11.42	20240419	40250	-44.97	20230830	19880	11.42	20240419	0.96	N	377480	500	30 억		15191	N	N	0	N	00	N
16	20240429	101257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	450	2	2.10	359357700	16461	66.99	21550	22000	21550	27800	15000	21400	21830.85	0.25	0	2358	22100	21750	21550	21200	21000	21650	21100	31	6400	500	15400	50	1	6165983	1347	-24.20	6.68	12	0.27	-903.00	3271.00	40250	20230830	-45.71	19880	20240419	9.91	31850	-31.40	20240108	19880	9.91	20240419	40250	-45.71	20230830	19880	9.91	20240419	0.96	N	377480	500	30 억		15191	N	N	0	N	00	N
17	20240429	091258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	500	2	2.34	124314050	5703	23.21	21550	22000	21550	27800	15000	21400	21798.01	0.25	0	1201	22100	21750	21550	21200	21000	21650	21100	31	6400	500	15400	50	1	6165983	1350	-24.25	6.70	12	0.09	-903.00	3271.00	40250	20230830	-45.59	19880	20240419	10.16	31850	-31.24	20240108	19880	10.16	20240419	40250	-45.59	20230830	19880	10.16	20240419	0.96	N	377480	500	30 억		15191	N	N	0	N	00	N
18	20240426	161252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-100	5	-0.47	523113200	24316	63.82	21600	21900	21350	27950	15050	21500	21513.16	0.32	0	-4831	22333	21916	21683	21266	21033	21800	21150	31	6450	500	15480	50	1	6165983	1320	-23.70	6.54	12	0.39	-903.00	3271.00	40250	20230830	-46.83	19880	20240419	7.65	31850	-32.81	20240108	19880	7.65	20240419	40250	-46.83	20230830	19880	7.65	20240419	0.99	N	377480	500	30 억		19974	N	N	0	N	00	N
19	20240426	151254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-50	5	-0.23	490263700	22783	59.79	21600	21900	21350	27950	15050	21500	21518.84	0.32	0	-4765	22333	21916	21683	21266	21033	21800	21150	31	6450	500	15480	50	1	6165983	1323	-23.75	6.56	12	0.37	-903.00	3271.00	40250	20230830	-46.71	19880	20240419	7.90	31850	-32.65	20240108	19880	7.90	20240419	40250	-46.71	20230830	19880	7.90	20240419	0.99	N	377480	500	30 억		19974	N	N	0	N	00	N
20	20240426	141252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	50	2	0.23	450229700	20920	54.90	21600	21900	21350	27950	15050	21500	21521.50	0.32	0	-4370	22333	21916	21683	21266	21033	21800	21150	31	6450	500	15480	50	1	6165983	1329	-23.86	6.59	12	0.34	-903.00	3271.00	40250	20230830	-46.46	19880	20240419	8.40	31850	-32.34	20240108	19880	8.40	20240419	40250	-46.46	20230830	19880	8.40	20240419	0.99	N	377480	500	30 억		19974	N	N	0	N	00	N
21	20240426	131253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-50	5	-0.23	375781450	17446	45.79	21600	21900	21350	27950	15050	21500	21539.69	0.32	0	-4117	22333	21916	21683	21266	21033	21800	21150	31	6450	500	15480	50	1	6165983	1323	-23.75	6.56	12	0.28	-903.00	3271.00	40250	20230830	-46.71	19880	20240419	7.90	31850	-32.65	20240108	19880	7.90	20240419	40250	-46.71	20230830	19880	7.90	20240419	0.99	N	377480	500	30 억		19974	N	N	0	N	00	N
22	20240426	121251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	0	3	0.00	322764600	14979	39.31	21600	21900	21350	27950	15050	21500	21547.81	0.32	0	-3478	22333	21916	21683	21266	21033	21800	21150	31	6450	500	15480	50	1	6165983	1326	-23.81	6.57	12	0.24	-903.00	3271.00	40250	20230830	-46.58	19880	20240419	8.15	31850	-32.50	20240108	19880	8.15	20240419	40250	-46.58	20230830	19880	8.15	20240419	0.99	N	377480	500	30 억		19974	N	N	0	N	00	N
23	20240426	111245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-100	5	-0.47	294161700	13643	35.81	21600	21900	21350	27950	15050	21500	21561.36	0.32	0	-3407	22333	21916	21683	21266	21033	21800	21150	31	6450	500	15480	50	1	6165983	1320	-23.70	6.54	12	0.22	-903.00	3271.00	40250	20230830	-46.83	19880	20240419	7.65	31850	-32.81	20240108	19880	7.65	20240419	40250	-46.83	20230830	19880	7.65	20240419	0.99	N	377480	500	30 억		19974	N	N	0	N	00	N
24	20240426	101249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-50	5	-0.23	193355050	8944	23.47	21600	21900	21400	27950	15050	21500	21618.41	0.32	0	-1681	22333	21916	21683	21266	21033	21800	21150	31	6450	500	15480	50	1	6165983	1323	-23.75	6.56	12	0.15	-903.00	3271.00	40250	20230830	-46.71	19880	20240419	7.90	31850	-32.65	20240108	19880	7.90	20240419	40250	-46.71	20230830	19880	7.90	20240419	0.99	N	377480	500	30 억		19974	N	N	0	N	00	N
25	20240426	091254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	150	2	0.70	57151500	2626	6.89	21600	21900	21600	27950	15050	21500	21763.71	0.32	0	281	22333	21916	21683	21266	21033	21800	21150	31	6450	500	15480	50	1	6165983	1335	-23.98	6.62	12	0.04	-903.00	3271.00	40250	20230830	-46.21	19880	20240419	8.90	31850	-32.03	20240108	19880	8.90	20240419	40250	-46.21	20230830	19880	8.90	20240419	0.99	N	377480	500	30 억		19974	N	N	0	N	00	N
26	20240425	161244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-550	5	-2.49	818287350	37783	43.56	21900	22100	21450	28650	15450	22050	21657.42	0.45	0	-7494	23016	22532	21816	21332	20616	22775	21575	31	6600	500	15870	50	1	6165983	1326	-23.81	6.57	12	0.61	-903.00	3271.00	40250	20230830	-46.58	19880	20240419	8.15	31850	-32.50	20240108	19880	8.15	20240419	40250	-46.58	20230830	19880	8.15	20240419	0.99	N	377480	500	30 억		27847	N	N	0	N	00	N
27	20240425	151249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-550	5	-2.49	791474300	36536	42.12	21900	22100	21450	28650	15450	22050	21662.33	0.45	0	-6974	23016	22532	21816	21332	20616	22775	21575	31	6600	500	15870	50	1	6165983	1326	-23.81	6.57	12	0.59	-903.00	3271.00	40250	20230830	-46.58	19880	20240419	8.15	31850	-32.50	20240108	19880	8.15	20240419	40250	-46.58	20230830	19880	8.15	20240419	0.99	N	377480	500	30 억		27847	N	N	0	N	00	N
28	20240425	141246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	-500	5	-2.27	659872700	30422	35.07	21900	22100	21500	28650	15450	22050	21690.05	0.45	0	-4441	23016	22532	21816	21332	20616	22775	21575	31	6600	500	15870	50	1	6165983	1329	-23.86	6.59	12	0.49	-903.00	3271.00	40250	20230830	-46.46	19880	20240419	8.40	31850	-32.34	20240108	19880	8.40	20240419	40250	-46.46	20230830	19880	8.40	20240419	0.99	N	377480	500	30 억		27847	N	N	0	N	00	N
29	20240425	131246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-450	5	-2.04	624211900	28770	33.17	21900	22100	21500	28650	15450	22050	21696.01	0.45	0	-3798	23016	22532	21816	21332	20616	22775	21575	31	6600	500	15870	50	1	6165983	1332	-23.92	6.60	12	0.47	-903.00	3271.00	40250	20230830	-46.34	19880	20240419	8.65	31850	-32.18	20240108	19880	8.65	20240419	40250	-46.34	20230830	19880	8.65	20240419	0.99	N	377480	500	30 억		27847	N	N	0	N	00	N
30	20240425	121243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-300	5	-1.36	539090850	24830	28.62	21900	22100	21500	28650	15450	22050	21710.59	0.45	0	-3392	23016	22532	21816	21332	20616	22775	21575	31	6600	500	15870	50	1	6165983	1341	-24.09	6.65	12	0.40	-903.00	3271.00	40250	20230830	-45.96	19880	20240419	9.41	31850	-31.71	20240108	19880	9.41	20240419	40250	-45.96	20230830	19880	9.41	20240419	0.99	N	377480	500	30 억		27847	N	N	0	N	00	N
31	20240425	111244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	-350	5	-1.59	459230950	21142	24.37	21900	22100	21500	28650	15450	22050	21720.48	0.45	0	-2685	23016	22532	21816	21332	20616	22775	21575	31	6600	500	15870	50	1	6165983	1338	-24.03	6.63	12	0.34	-903.00	3271.00	40250	20230830	-46.09	19880	20240419	9.15	31850	-31.87	20240108	19880	9.15	20240419	40250	-46.09	20230830	19880	9.15	20240419	0.99	N	377480	500	30 억		27847	N	N	0	N	00	N
32	20240425	101244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-150	5	-0.68	360681250	16614	19.15	21900	22100	21500	28650	15450	22050	21708.45	0.45	0	-409	23016	22532	21816	21332	20616	22775	21575	31	6600	500	15870	50	1	6165983	1350	-24.25	6.70	12	0.27	-903.00	3271.00	40250	20230830	-45.59	19880	20240419	10.16	31850	-31.24	20240108	19880	10.16	20240419	40250	-45.59	20230830	19880	10.16	20240419	0.99	N	377480	500	30 억		27847	N	N	0	N	00	N
33	20240425	091249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	-500	5	-2.27	119298400	5496	6.34	21900	21950	21500	28650	15450	22050	21703.25	0.45	0	-816	23016	22532	21816	21332	20616	22775	21575	31	6600	500	15870	50	1	6165983	1329	-23.86	6.59	12	0.09	-903.00	3271.00	40250	20230830	-46.46	19880	20240419	8.40	31850	-32.34	20240108	19880	8.40	20240419	40250	-46.46	20230830	19880	8.40	20240419	0.99	N	377480	500	30 억		27847	N	N	0	N	00	N
34	20240424	161225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	1100	2	5.25	1858557350	85576	208.56	21150	22300	21100	27200	14700	20950	21717.55	0.23	0	14080	21716	21332	21016	20632	20316	21525	20825	31	6250	500	15080	50	1	6165983	1360	-24.42	6.74	12	1.39	-903.00	3271.00	40250	20230830	-45.22	19880	20240419	10.92	31850	-30.77	20240108	19880	10.92	20240419	40250	-45.22	20230830	19880	10.92	20240419	1.04	N	377480	500	30 억		14118	N	N	0	N	00	N
35	20240424	151242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	1050	2	5.01	1809859200	83366	203.18	21150	22300	21100	27200	14700	20950	21709.80	0.23	0	13909	21716	21332	21016	20632	20316	21525	20825	31	6250	500	15080	50	1	6165983	1357	-24.36	6.73	12	1.35	-903.00	3271.00	40250	20230830	-45.34	19880	20240419	10.66	31850	-30.93	20240108	19880	10.66	20240419	40250	-45.34	20230830	19880	10.66	20240419	1.04	N	377480	500	30 억		14118	N	N	0	N	00	N
36	20240424	141243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	1050	2	5.01	1681494850	77524	188.94	21150	22300	21100	27200	14700	20950	21689.99	0.23	0	13644	21716	21332	21016	20632	20316	21525	20825	31	6250	500	15080	50	1	6165983	1357	-24.36	6.73	12	1.26	-903.00	3271.00	40250	20230830	-45.34	19880	20240419	10.66	31850	-30.93	20240108	19880	10.66	20240419	40250	-45.34	20230830	19880	10.66	20240419	1.04	N	377480	500	30 억		14118	N	N	0	N	00	N
37	20240424	131246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	900	2	4.30	1593119300	73498	179.13	21150	22300	21100	27200	14700	20950	21675.68	0.23	0	12601	21716	21332	21016	20632	20316	21525	20825	31	6250	500	15080	50	1	6165983	1347	-24.20	6.68	12	1.19	-903.00	3271.00	40250	20230830	-45.71	19880	20240419	9.91	31850	-31.40	20240108	19880	9.91	20240419	40250	-45.71	20230830	19880	9.91	20240419	1.04	N	377480	500	30 억		14118	N	N	0	N	00	N
38	20240424	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	1050	2	5.01	1469454650	67870	165.41	21150	22300	21100	27200	14700	20950	21651.02	0.23	0	10886	21716	21332	21016	20632	20316	21525	20825	31	6250	500	15080	50	1	6165983	1357	-24.36	6.73	12	1.10	-903.00	3271.00	40250	20230830	-45.34	19880	20240419	10.66	31850	-30.93	20240108	19880	10.66	20240419	40250	-45.34	20230830	19880	10.66	20240419	1.04	N	377480	500	30 억		14118	N	N	0	N	00	N
39	20240424	111238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	950	2	4.53	1066511250	49578	120.83	21150	22000	21100	27200	14700	20950	21511.78	0.23	0	9087	21716	21332	21016	20632	20316	21525	20825	31	6250	500	15080	50	1	6165983	1350	-24.25	6.70	12	0.80	-903.00	3271.00	40250	20230830	-45.59	19880	20240419	10.16	31850	-31.24	20240108	19880	10.16	20240419	40250	-45.59	20230830	19880	10.16	20240419	1.04	N	377480	500	30 억		14118	N	N	0	N	00	N
40	20240424	101236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	350	2	1.67	521358750	24451	59.59	21150	21550	21100	27200	14700	20950	21322.59	0.23	0	4572	21716	21332	21016	20632	20316	21525	20825	31	6250	500	15080	50	1	6165983	1313	-23.59	6.51	12	0.40	-903.00	3271.00	40250	20230830	-47.08	19880	20240419	7.14	31850	-33.12	20240108	19880	7.14	20240419	40250	-47.08	20230830	19880	7.14	20240419	1.04	N	377480	500	30 억		14118	N	N	0	N	00	N
41	20240424	091241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	200	2	0.95	115180850	5434	13.24	21150	21300	21100	27200	14700	20950	21196.33	0.23	0	2336	21716	21332	21016	20632	20316	21525	20825	31	6250	500	15080	50	1	6165983	1304	-23.42	6.47	12	0.09	-903.00	3271.00	40250	20230830	-47.45	19880	20240419	6.39	31850	-33.59	20240108	19880	6.39	20240419	40250	-47.45	20230830	19880	6.39	20240419	1.04	N	377480	500	30 억		14118	N	N	0	N	00	N
42	20240423	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	300	2	1.45	850099300	40342	91.94	20700	21400	20700	26800	14500	20650	21072.72	0.34	0	-7057	21116	20882	20466	20232	19816	21000	20350	31	6150	500	14860	50	1	6165983	1292	-23.20	6.40	12	0.65	-903.00	3271.00	40250	20230830	-47.95	19880	20240419	5.38	31850	-34.22	20240108	19880	5.38	20240419	40250	-47.95	20230830	19880	5.38	20240419	1.00	N	377480	500	30 억		21173	N	N	28	N	00	N
43	20240423	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	300	2	1.45	812695850	38555	87.87	20700	21400	20700	26800	14500	20650	21078.87	0.34	0	-6730	21116	20882	20466	20232	19816	21000	20350	31	6150	500	14860	50	1	6165983	1292	-23.20	6.40	12	0.63	-903.00	3271.00	40250	20230830	-47.95	19880	20240419	5.38	31850	-34.22	20240108	19880	5.38	20240419	40250	-47.95	20230830	19880	5.38	20240419	1.00	N	377480	500	30 억		21173	N	N	28	N	00	N
44	20240423	141234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	300	2	1.45	765081700	36278	82.68	20700	21400	20700	26800	14500	20650	21089.41	0.34	0	-5807	21116	20882	20466	20232	19816	21000	20350	31	6150	500	14860	50	1	6165983	1292	-23.20	6.40	12	0.59	-903.00	3271.00	40250	20230830	-47.95	19880	20240419	5.38	31850	-34.22	20240108	19880	5.38	20240419	40250	-47.95	20230830	19880	5.38	20240419	1.00	N	377480	500	30 억		21173	N	N	28	N	00	N
45	20240423	131232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	200	2	0.97	676599900	32053	73.05	20700	21400	20700	26800	14500	20650	21108.79	0.34	0	-4700	21116	20882	20466	20232	19816	21000	20350	31	6150	500	14860	50	1	6165983	1286	-23.09	6.37	12	0.52	-903.00	3271.00	40250	20230830	-48.20	19880	20240419	4.88	31850	-34.54	20240108	19880	4.88	20240419	40250	-48.20	20230830	19880	4.88	20240419	1.00	N	377480	500	30 억		21173	N	N	28	N	00	N
46	20240423	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	250	2	1.21	622772800	29471	67.17	20700	21400	20700	26800	14500	20650	21131.72	0.34	0	-5623	21116	20882	20466	20232	19816	21000	20350	31	6150	500	14860	50	1	6165983	1289	-23.15	6.39	12	0.48	-903.00	3271.00	40250	20230830	-48.07	19880	20240419	5.13	31850	-34.38	20240108	19880	5.13	20240419	40250	-48.07	20230830	19880	5.13	20240419	1.00	N	377480	500	30 억		21173	N	N	28	N	00	N
47	20240423	111233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	350	2	1.69	608791050	28803	65.64	20700	21400	20700	26800	14500	20650	21136.38	0.34	0	-5698	21116	20882	20466	20232	19816	21000	20350	31	6150	500	14860	50	1	6165983	1295	-23.26	6.42	12	0.47	-903.00	3271.00	40250	20230830	-47.83	19880	20240419	5.63	31850	-34.07	20240108	19880	5.63	20240419	40250	-47.83	20230830	19880	5.63	20240419	1.00	N	377480	500	30 억		21173	N	N	28	N	00	N
48	20240423	101230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	450	2	2.18	402340700	18975	43.25	20700	21400	20700	26800	14500	20650	21203.73	0.34	0	-735	21116	20882	20466	20232	19816	21000	20350	31	6150	500	14860	50	1	6165983	1301	-23.37	6.45	12	0.31	-903.00	3271.00	40250	20230830	-47.58	19880	20240419	6.14	31850	-33.75	20240108	19880	6.14	20240419	40250	-47.58	20230830	19880	6.14	20240419	1.00	N	377480	500	30 억		21173	N	N	28	N	00	N
49	20240423	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	550	2	2.66	197300500	9301	21.20	20700	21400	20700	26800	14500	20650	21212.83	0.34	0	1086	21116	20882	20466	20232	19816	21000	20350	31	6150	500	14860	50	1	6165983	1307	-23.48	6.48	12	0.15	-903.00	3271.00	40250	20230830	-47.33	19880	20240419	6.64	31850	-33.44	20240108	19880	6.64	20240419	40250	-47.33	20230830	19880	6.64	20240419	1.00	N	377480	500	30 억		21173	N	N	28	N	00	N
50	20240422	161227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	300	2	1.47	891460350	43604	54.33	20050	20700	20050	26450	14250	20350	20444.47	0.25	0	5692	21796	21072	20476	19752	19156	20775	19455	31	6100	500	14650	50	1	6165983	1273	-22.87	6.31	12	0.71	-903.00	3271.00	40250	20230830	-48.70	19880	20240419	3.87	31850	-35.16	20240108	19880	3.87	20240419	40250	-48.70	20230830	19880	3.87	20240419	0.98	N	377480	500	30 억		15487	N	N	28	N	00	N
51	20240422	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	250	2	1.23	859290450	42045	52.39	20050	20700	20050	26450	14250	20350	20437.41	0.25	0	5610	21796	21072	20476	19752	19156	20775	19455	31	6100	500	14650	50	1	6165983	1270	-22.81	6.30	12	0.68	-903.00	3271.00	40250	20230830	-48.82	19880	20240419	3.62	31850	-35.32	20240108	19880	3.62	20240419	40250	-48.82	20230830	19880	3.62	20240419	0.98	N	377480	500	30 억		15487	N	N	72	N	00	N
52	20240422	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	100	2	0.49	756838450	37048	46.16	20050	20700	20050	26450	14250	20350	20428.60	0.25	0	3724	21796	21072	20476	19752	19156	20775	19455	31	6100	500	14650	50	1	6165983	1261	-22.65	6.25	12	0.60	-903.00	3271.00	40250	20230830	-49.19	19880	20240419	2.87	31850	-35.79	20240108	19880	2.87	20240419	40250	-49.19	20230830	19880	2.87	20240419	0.98	N	377480	500	30 억		15487	N	N	72	N	00	N
53	20240422	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	200	2	0.98	698483150	34199	42.61	20050	20700	20050	26450	14250	20350	20424.09	0.25	0	3429	21796	21072	20476	19752	19156	20775	19455	31	6100	500	14650	50	1	6165983	1267	-22.76	6.28	12	0.55	-903.00	3271.00	40250	20230830	-48.94	19880	20240419	3.37	31850	-35.48	20240108	19880	3.37	20240419	40250	-48.94	20230830	19880	3.37	20240419	0.98	N	377480	500	30 억		15487	N	N	72	N	00	N
54	20240422	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	150	2	0.74	654129250	32034	39.92	20050	20700	20050	26450	14250	20350	20419.85	0.25	0	2426	21796	21072	20476	19752	19156	20775	19455	31	6100	500	14650	50	1	6165983	1264	-22.70	6.27	12	0.52	-903.00	3271.00	40250	20230830	-49.07	19880	20240419	3.12	31850	-35.64	20240108	19880	3.12	20240419	40250	-49.07	20230830	19880	3.12	20240419	0.98	N	377480	500	30 억		15487	N	N	72	N	00	N
55	20240422	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	0	3	0.00	543396150	26583	33.12	20050	20700	20050	26450	14250	20350	20441.50	0.25	0	2515	21796	21072	20476	19752	19156	20775	19455	31	6100	500	14650	50	1	6165983	1255	-22.54	6.22	12	0.43	-903.00	3271.00	40250	20230830	-49.44	19880	20240419	2.36	31850	-36.11	20240108	19880	2.36	20240419	40250	-49.44	20230830	19880	2.36	20240419	0.98	N	377480	500	30 억		15487	N	N	72	N	00	N
56	20240422	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	200	2	0.98	428491350	20971	26.13	20050	20700	20050	26450	14250	20350	20432.58	0.25	0	3037	21796	21072	20476	19752	19156	20775	19455	31	6100	500	14650	50	1	6165983	1267	-22.76	6.28	12	0.34	-903.00	3271.00	40250	20230830	-48.94	19880	20240419	3.37	31850	-35.48	20240108	19880	3.37	20240419	40250	-48.94	20230830	19880	3.37	20240419	0.98	N	377480	500	30 억		15487	N	N	72	N	00	N
57	20240422	091225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	250	2	1.23	120644050	5942	7.40	20050	20700	20050	26450	14250	20350	20303.59	0.25	0	-69	21796	21072	20476	19752	19156	20775	19455	31	6100	500	14650	50	1	6165983	1270	-22.81	6.30	12	0.10	-903.00	3271.00	40250	20230830	-48.82	19880	20240419	3.62	31850	-35.32	20240108	19880	3.62	20240419	40250	-48.82	20230830	19880	3.62	20240419	0.98	N	377480	500	30 억		15487	N	N	72	N	00	N
58	20240419	161127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20350	-1000	5	-4.68	1587376200	77988	202.86	21200	21200	19880	27750	14950	21350	20354.11	0.29	0	-2508	22050	21700	21350	21000	20650	21875	21175	31	6400	500	15370	50	1	6165983	1255	-22.54	6.22	12	1.26	-903.00	3271.00	40250	20230830	-49.44	19880	20240419	2.36	31850	-36.11	20240108	19880	2.36	20240419	40250	-49.44	20230830	19880	2.36	20240419	1.08	N	377480	500	30 억		17871	N	N	72	N	00	N
59	20240419	151135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20300	-1050	5	-4.92	1463348700	71866	186.93	21200	21200	19880	27750	14950	21350	20362.17	0.29	0	-2593	22050	21700	21350	21000	20650	21875	21175	31	6400	500	15370	50	1	6165983	1252	-22.48	6.21	12	1.17	-903.00	3271.00	40250	20230830	-49.57	19880	20240419	2.11	31850	-36.26	20240108	19880	2.11	20240419	40250	-49.57	20230830	19880	2.11	20240419	1.08	N	377480	500	30 억		17871	N	N	0	N	00	N
60	20240419	141127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20300	-1050	5	-4.92	1320310200	64824	168.61	21200	21200	19880	27750	14950	21350	20367.60	0.29	0	-1426	22050	21700	21350	21000	20650	21875	21175	31	6400	500	15370	50	1	6165983	1252	-22.48	6.21	12	1.05	-903.00	3271.00	40250	20230830	-49.57	19880	20240419	2.11	31850	-36.26	20240108	19880	2.11	20240419	40250	-49.57	20230830	19880	2.11	20240419	1.08	N	377480	500	30 억		17871	N	N	0	N	00	N
61	20240419	131129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20250	-1100	5	-5.15	1235023950	60648	157.75	21200	21200	19880	27750	14950	21350	20363.79	0.29	0	-1033	22050	21700	21350	21000	20650	21875	21175	31	6400	500	15370	50	1	6165983	1249	-22.43	6.19	12	0.98	-903.00	3271.00	40250	20230830	-49.69	19880	20240419	1.86	31850	-36.42	20240108	19880	1.86	20240419	40250	-49.69	20230830	19880	1.86	20240419	1.08	N	377480	500	30 억		17871	N	N	0	N	00	N
62	20240419	121122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20100	-1250	5	-5.85	1107907250	54366	141.41	21200	21200	19880	27750	14950	21350	20378.66	0.29	0	-1149	22050	21700	21350	21000	20650	21875	21175	31	6400	500	15370	50	1	6165983	1239	-22.26	6.14	12	0.88	-903.00	3271.00	40250	20230830	-50.06	19880	20240419	1.11	31850	-36.89	20240108	19880	1.11	20240419	40250	-50.06	20230830	19880	1.11	20240419	1.08	N	377480	500	30 억		17871	N	N	0	N	00	N
63	20240419	111138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20200	-1150	5	-5.39	756705200	36770	95.64	21200	21200	20000	27750	14950	21350	20579.40	0.29	0	-1583	22050	21700	21350	21000	20650	21875	21175	31	6400	500	15370	50	1	6165983	1246	-22.37	6.18	12	0.60	-903.00	3271.00	40250	20230830	-49.81	20000	20240419	1.00	31850	-36.58	20240108	20000	1.00	20240419	40250	-49.81	20230830	20000	1.00	20240419	1.08	N	377480	500	30 억		17871	N	N	0	N	00	N
64	20240419	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	-450	5	-2.11	286904900	13720	35.69	21200	21200	20600	27750	14950	21350	20911.40	0.29	0	212	22050	21700	21350	21000	20650	21875	21175	31	6400	500	15370	50	1	6165983	1289	-23.15	6.39	12	0.22	-903.00	3271.00	40250	20230830	-48.07	20300	20240416	2.96	31850	-34.38	20240108	20300	2.96	20240416	40250	-48.07	20230830	20300	2.96	20240416	1.08	N	377480	500	30 억		17871	N	N	0	N	00	N
65	20240419	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	-500	5	-2.34	120952850	5768	15.00	21200	21200	20750	27750	14950	21350	20969.57	0.29	0	-2262	22050	21700	21350	21000	20650	21875	21175	31	6400	500	15370	50	1	6165983	1286	-23.09	6.37	12	0.09	-903.00	3271.00	40250	20230830	-48.20	20300	20240416	2.71	31850	-34.54	20240108	20300	2.71	20240416	40250	-48.20	20230830	20300	2.71	20240416	1.08	N	377480	500	30 억		17871	N	N	0	N	00	N
66	20240418	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	150	2	0.71	810875550	37910	51.53	21200	21700	21000	27550	14850	21200	21389.71	0.39	0	-6275	22266	21732	21066	20532	19866	22000	20800	31	6350	500	15260	50	1	6165983	1316	-23.64	6.53	12	0.61	-903.00	3271.00	40250	20230830	-46.96	20300	20240416	5.17	31850	-32.97	20240108	20300	5.17	20240416	40250	-46.96	20230830	20300	5.17	20240416	1.12	N	377480	500	30 억		24124	N	N	0	N	00	N
67	20240418	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	250	2	1.18	734141800	34326	46.66	21200	21700	21000	27550	14850	21200	21387.37	0.39	0	-6157	22266	21732	21066	20532	19866	22000	20800	31	6350	500	15260	50	1	6165983	1323	-23.75	6.56	12	0.56	-903.00	3271.00	40250	20230830	-46.71	20300	20240416	5.67	31850	-32.65	20240108	20300	5.67	20240416	40250	-46.71	20230830	20300	5.67	20240416	1.12	N	377480	500	30 억		24124	N	N	0	N	00	N
68	20240418	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	100	2	0.47	623772550	29161	39.64	21200	21700	21000	27550	14850	21200	21390.68	0.39	0	-5954	22266	21732	21066	20532	19866	22000	20800	31	6350	500	15260	50	1	6165983	1313	-23.59	6.51	12	0.47	-903.00	3271.00	40250	20230830	-47.08	20300	20240416	4.93	31850	-33.12	20240108	20300	4.93	20240416	40250	-47.08	20230830	20300	4.93	20240416	1.12	N	377480	500	30 억		24124	N	N	0	N	00	N
69	20240418	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	150	2	0.71	573465050	26798	36.43	21200	21700	21000	27550	14850	21200	21399.58	0.39	0	-5848	22266	21732	21066	20532	19866	22000	20800	31	6350	500	15260	50	1	6165983	1316	-23.64	6.53	12	0.43	-903.00	3271.00	40250	20230830	-46.96	20300	20240416	5.17	31850	-32.97	20240108	20300	5.17	20240416	40250	-46.96	20230830	20300	5.17	20240416	1.12	N	377480	500	30 억		24124	N	N	0	N	00	N
70	20240418	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	200	2	0.94	511615600	23896	32.48	21200	21700	21000	27550	14850	21200	21410.14	0.39	0	-5393	22266	21732	21066	20532	19866	22000	20800	31	6350	500	15260	50	1	6165983	1320	-23.70	6.54	12	0.39	-903.00	3271.00	40250	20230830	-46.83	20300	20240416	5.42	31850	-32.81	20240108	20300	5.42	20240416	40250	-46.83	20230830	20300	5.42	20240416	1.12	N	377480	500	30 억		24124	N	N	0	N	00	N
71	20240418	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	50	2	0.24	450881950	21049	28.61	21200	21700	21000	27550	14850	21200	21420.64	0.39	0	-3841	22266	21732	21066	20532	19866	22000	20800	31	6350	500	15260	50	1	6165983	1310	-23.53	6.50	12	0.34	-903.00	3271.00	40250	20230830	-47.20	20300	20240416	4.68	31850	-33.28	20240108	20300	4.68	20240416	40250	-47.20	20230830	20300	4.68	20240416	1.12	N	377480	500	30 억		24124	N	N	0	N	00	N
72	20240418	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	200	2	0.94	303506200	14154	19.24	21200	21700	21000	27550	14850	21200	21443.23	0.39	0	-1037	22266	21732	21066	20532	19866	22000	20800	31	6350	500	15260	50	1	6165983	1320	-23.70	6.54	12	0.23	-903.00	3271.00	40250	20230830	-46.83	20300	20240416	5.42	31850	-32.81	20240108	20300	5.42	20240416	40250	-46.83	20230830	20300	5.42	20240416	1.12	N	377480	500	30 억		24124	N	N	0	N	00	N
73	20240418	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	400	2	1.89	111238550	5214	7.09	21200	21650	21000	27550	14850	21200	21334.72	0.39	0	-918	22266	21732	21066	20532	19866	22000	20800	31	6350	500	15260	50	1	6165983	1332	-23.92	6.60	12	0.08	-903.00	3271.00	40250	20230830	-46.34	20300	20240416	6.40	31850	-32.18	20240108	20300	6.40	20240416	40250	-46.34	20230830	20300	6.40	20240416	1.12	N	377480	500	30 억		24124	N	N	0	N	00	N
74	20240417	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	900	2	4.43	1513780200	71660	49.92	20400	21600	20400	26350	14250	20300	21124.35	0.12	0	16305	22900	21600	20950	19650	19000	21275	19325	31	6050	500	14610	50	1	6165983	1307	-23.48	6.48	12	1.16	-903.00	3271.00	40250	20230830	-47.33	20300	20240416	4.43	31850	-33.44	20240108	20300	4.43	20240416	40250	-47.33	20230830	20300	4.43	20240416	1.13	N	377480	500	30 억		7612	N	N	0	N	00	N
75	20240417	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	900	2	4.43	1469425550	69569	48.46	20400	21600	20400	26350	14250	20300	21121.84	0.12	0	15968	22900	21600	20950	19650	19000	21275	19325	31	6050	500	14610	50	1	6165983	1307	-23.48	6.48	12	1.13	-903.00	3271.00	40250	20230830	-47.33	20300	20240416	4.43	31850	-33.44	20240108	20300	4.43	20240416	40250	-47.33	20230830	20300	4.43	20240416	1.13	N	377480	500	30 억		7612	N	N	0	N	00	N
76	20240417	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	1000	2	4.93	1341541050	63542	44.26	20400	21600	20400	26350	14250	20300	21112.67	0.12	0	15519	22900	21600	20950	19650	19000	21275	19325	31	6050	500	14610	50	1	6165983	1313	-23.59	6.51	12	1.03	-903.00	3271.00	40250	20230830	-47.08	20300	20240416	4.93	31850	-33.12	20240108	20300	4.93	20240416	40250	-47.08	20230830	20300	4.93	20240416	1.13	N	377480	500	30 억		7612	N	N	0	N	00	N
77	20240417	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	800	2	3.94	1267665950	60066	41.84	20400	21600	20400	26350	14250	20300	21104.55	0.12	0	14617	22900	21600	20950	19650	19000	21275	19325	31	6050	500	14610	50	1	6165983	1301	-23.37	6.45	12	0.97	-903.00	3271.00	40250	20230830	-47.58	20300	20240416	3.94	31850	-33.75	20240108	20300	3.94	20240416	40250	-47.58	20230830	20300	3.94	20240416	1.13	N	377480	500	30 억		7612	N	N	0	N	00	N
78	20240417	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	900	2	4.43	1149750150	54488	37.95	20400	21600	20400	26350	14250	20300	21100.98	0.12	0	15119	22900	21600	20950	19650	19000	21275	19325	31	6050	500	14610	50	1	6165983	1307	-23.48	6.48	12	0.88	-903.00	3271.00	40250	20230830	-47.33	20300	20240416	4.43	31850	-33.44	20240108	20300	4.43	20240416	40250	-47.33	20230830	20300	4.43	20240416	1.13	N	377480	500	30 억		7612	N	N	0	N	00	N
79	20240417	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	950	2	4.68	1081934450	51296	35.73	20400	21600	20400	26350	14250	20300	21091.98	0.12	0	14628	22900	21600	20950	19650	19000	21275	19325	31	6050	500	14610	50	1	6165983	1310	-23.53	6.50	12	0.83	-903.00	3271.00	40250	20230830	-47.20	20300	20240416	4.68	31850	-33.28	20240108	20300	4.68	20240416	40250	-47.20	20230830	20300	4.68	20240416	1.13	N	377480	500	30 억		7612	N	N	0	N	00	N
80	20240417	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	800	2	3.94	938772750	44519	31.01	20400	21600	20400	26350	14250	20300	21087.01	0.12	0	13986	22900	21600	20950	19650	19000	21275	19325	31	6050	500	14610	50	1	6165983	1301	-23.37	6.45	12	0.72	-903.00	3271.00	40250	20230830	-47.58	20300	20240416	3.94	31850	-33.75	20240108	20300	3.94	20240416	40250	-47.58	20230830	20300	3.94	20240416	1.13	N	377480	500	30 억		7612	N	N	0	N	00	N
81	20240417	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	350	2	1.72	133679650	6500	4.53	20400	20700	20400	26350	14250	20300	20566.10	0.12	0	818	22900	21600	20950	19650	19000	21275	19325	31	6050	500	14610	50	1	6165983	1273	-22.87	6.31	12	0.11	-903.00	3271.00	40250	20230830	-48.70	20300	20240416	1.72	31850	-35.16	20240108	20300	1.72	20240416	40250	-48.70	20230830	20300	1.72	20240416	1.13	N	377480	500	30 억		7612	N	N	0	N	00	N
82	20240416	161122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20300	-2000	5	-8.97	2955646100	142345	226.52	22250	22250	20300	28950	15650	22300	20765.97	0.09	0	2213	23100	22700	22400	22000	21700	22550	21850	31	6650	500	16050	50	1	6165983	1252	-22.48	6.21	12	2.31	-903.00	3271.00	40250	20230830	-49.57	20300	20240416	0.00	31850	-36.26	20240108	20300	0.00	20240416	40250	-49.57	20230830	20300	0.00	20240416	1.16	N	377480	500	30 억		5619	N	N	1	N	00	N
83	20240416	151120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20400	-1900	5	-8.52	2763152100	132879	211.45	22250	22250	20300	28950	15650	22300	20794.50	0.09	0	2787	23100	22700	22400	22000	21700	22550	21850	31	6650	500	16050	50	1	6165983	1258	-22.59	6.24	12	2.16	-903.00	3271.00	40250	20230830	-49.32	20300	20240416	0.49	31850	-35.95	20240108	20300	0.49	20240416	40250	-49.32	20230830	20300	0.49	20240416	1.16	N	377480	500	30 억		5619	N	N	1	N	00	N
84	20240416	141122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20450	-1850	5	-8.30	2533619950	121615	193.53	22250	22250	20300	28950	15650	22300	20833.12	0.09	0	2790	23100	22700	22400	22000	21700	22550	21850	31	6650	500	16050	50	1	6165983	1261	-22.65	6.25	12	1.97	-903.00	3271.00	40250	20230830	-49.19	20300	20240416	0.74	31850	-35.79	20240108	20300	0.74	20240416	40250	-49.19	20230830	20300	0.74	20240416	1.16	N	377480	500	30 억		5619	N	N	1	N	00	N
85	20240416	131118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20550	-1750	5	-7.85	2249949800	107757	171.48	22250	22250	20300	28950	15650	22300	20879.85	0.09	0	3770	23100	22700	22400	22000	21700	22550	21850	31	6650	500	16050	50	1	6165983	1267	-22.76	6.28	12	1.75	-903.00	3271.00	40250	20230830	-48.94	20300	20240416	1.23	31850	-35.48	20240108	20300	1.23	20240416	40250	-48.94	20230830	20300	1.23	20240416	1.16	N	377480	500	30 억		5619	N	N	1	N	00	N
86	20240416	121121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20550	-1750	5	-7.85	2064147650	98705	157.07	22250	22250	20300	28950	15650	22300	20912.29	0.09	0	2965	23100	22700	22400	22000	21700	22550	21850	31	6650	500	16050	50	1	6165983	1267	-22.76	6.28	12	1.60	-903.00	3271.00	40250	20230830	-48.94	20300	20240416	1.23	31850	-35.48	20240108	20300	1.23	20240416	40250	-48.94	20230830	20300	1.23	20240416	1.16	N	377480	500	30 억		5619	N	N	1	N	00	N
87	20240416	111116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20450	-1850	5	-8.30	1718326850	81807	130.18	22250	22250	20400	28950	15650	22300	21004.64	0.09	0	2084	23100	22700	22400	22000	21700	22550	21850	31	6650	500	16050	50	1	6165983	1261	-22.65	6.25	12	1.33	-903.00	3271.00	40250	20230830	-49.19	20400	20240416	0.25	31850	-35.79	20240108	20400	0.25	20240416	40250	-49.19	20230830	20400	0.25	20240416	1.16	N	377480	500	30 억		5619	N	N	1	N	00	N
88	20240416	101108	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	20950	-1350	5	-6.05	1081661600	50935	81.05	22250	22250	20600	28950	15650	22300	21236.12	0.09	0	720	23100	22700	22400	22000	21700	22550	21850	31	6650	500	16050	50	1	6165983	1292	-23.20	6.40	12	0.83	-903.00	3271.00	40250	20230830	-47.95	20600	20240416	1.70	31850	-34.22	20240108	20600	1.70	20240416	40250	-47.95	20230830	20600	1.70	20240416	1.16	N	377480	500	30 억		5619	N	N	1	N	00	N
89	20240416	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-500	5	-2.24	106959800	4874	7.76	22250	22250	21800	28950	15650	22300	21944.97	0.09	0	-66	23100	22700	22400	22000	21700	22550	21850	31	6650	500	16050	50	1	6165983	1344	-24.14	6.66	12	0.08	-903.00	3271.00	40250	20230830	-45.84	21450	20230710	1.63	31850	-31.55	20240108	21800	0.00	20240416	40250	-45.84	20230830	21450	1.63	20230710	1.16	N	377480	500	30 억		5619	N	N	1	N	00	N
90	20240415	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-950	5	-4.09	1395879350	62619	111.88	22650	22800	22100	30200	16300	23250	22291.62	0.15	0	-3905	24383	23816	23183	22616	21983	24100	22900	31	6950	500	16740	50	1	6165983	1375	-24.70	6.82	12	1.02	-903.00	3271.00	40250	20230830	-44.60	21450	20230710	3.96	31850	-29.98	20240108	22100	0.90	20240415	40250	-44.60	20230830	21450	3.96	20230710	1.15	N	377480	500	30 억		9426	N	N	1	N	00	N
91	20240415	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-950	5	-4.09	1292955600	58001	103.63	22650	22800	22100	30200	16300	23250	22291.95	0.15	0	-4227	24383	23816	23183	22616	21983	24100	22900	31	6950	500	16740	50	1	6165983	1375	-24.70	6.82	12	0.94	-903.00	3271.00	40250	20230830	-44.60	21450	20230710	3.96	31850	-29.98	20240108	22100	0.90	20240415	40250	-44.60	20230830	21450	3.96	20230710	1.15	N	377480	500	30 억		9426	N	N	1	N	00	N
92	20240415	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	-1000	5	-4.30	1099313350	49295	88.07	22650	22800	22100	30200	16300	23250	22300.71	0.15	0	-3935	24383	23816	23183	22616	21983	24100	22900	31	6950	500	16740	50	1	6165983	1372	-24.64	6.80	12	0.80	-903.00	3271.00	40250	20230830	-44.72	21450	20230710	3.73	31850	-30.14	20240108	22100	0.68	20240415	40250	-44.72	20230830	21450	3.73	20230710	1.15	N	377480	500	30 억		9426	N	N	1	N	00	N
93	20240415	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-1050	5	-4.52	887930950	39768	71.05	22650	22800	22100	30200	16300	23250	22327.77	0.15	0	-4159	24383	23816	23183	22616	21983	24100	22900	31	6950	500	16740	50	1	6165983	1369	-24.58	6.79	12	0.64	-903.00	3271.00	40250	20230830	-44.84	21450	20230710	3.50	31850	-30.30	20240108	22100	0.45	20240415	40250	-44.84	20230830	21450	3.50	20230710	1.15	N	377480	500	30 억		9426	N	N	1	N	00	N
94	20240415	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-1050	5	-4.52	807512550	36143	64.58	22650	22800	22100	30200	16300	23250	22342.16	0.15	0	-4244	24383	23816	23183	22616	21983	24100	22900	31	6950	500	16740	50	1	6165983	1369	-24.58	6.79	12	0.59	-903.00	3271.00	40250	20230830	-44.84	21450	20230710	3.50	31850	-30.30	20240108	22100	0.45	20240415	40250	-44.84	20230830	21450	3.50	20230710	1.15	N	377480	500	30 억		9426	N	N	1	N	00	N
95	20240415	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-1050	5	-4.52	697956250	31211	55.76	22650	22800	22100	30200	16300	23250	22362.51	0.15	0	-4193	24383	23816	23183	22616	21983	24100	22900	31	6950	500	16740	50	1	6165983	1369	-24.58	6.79	12	0.51	-903.00	3271.00	40250	20230830	-44.84	21450	20230710	3.50	31850	-30.30	20240108	22100	0.45	20240415	40250	-44.84	20230830	21450	3.50	20230710	1.15	N	377480	500	30 억		9426	N	N	1	N	00	N
96	20240415	101100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-950	5	-4.09	535957700	23908	42.72	22650	22800	22150	30200	16300	23250	22417.50	0.15	0	-3341	24383	23816	23183	22616	21983	24100	22900	31	6950	500	16740	50	1	6165983	1375	-24.70	6.82	12	0.39	-903.00	3271.00	40250	20230830	-44.60	21450	20230710	3.96	31850	-29.98	20240108	22150	0.68	20240415	40250	-44.60	20230830	21450	3.96	20230710	1.15	N	377480	500	30 억		9426	N	N	1	N	00	N
97	20240415	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	-650	5	-2.80	140094000	6200	11.08	22650	22800	22500	30200	16300	23250	22595.81	0.15	0	718	24383	23816	23183	22616	21983	24100	22900	31	6950	500	16740	50	1	6165983	1394	-25.03	6.91	12	0.10	-903.00	3271.00	40250	20230830	-43.85	21450	20230710	5.36	31850	-29.04	20240108	22300	1.35	20240411	40250	-43.85	20230830	21450	5.36	20230710	1.15	N	377480	500	30 억		9426	N	N	1	N	00	N
98	20240412	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	300	2	1.31	1282803850	55541	140.63	23100	23750	22550	29800	16100	22950	23096.12	0.19	0	-2058	23583	23266	22783	22466	21983	23425	22625	31	6850	500	16520	50	1	6165983	1434	-25.75	7.11	12	0.90	-903.00	3271.00	40250	20230830	-42.24	21450	20230710	8.39	31850	-27.00	20240108	22300	4.26	20240411	40250	-42.24	20230830	21450	8.39	20230710	1.16	N	377480	500	30 억		11596	N	N	1	N	00	N
99	20240412	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	350	2	1.53	1225342500	53067	134.37	23100	23750	22550	29800	16100	22950	23090.48	0.19	0	-1297	23583	23266	22783	22466	21983	23425	22625	31	6850	500	16520	50	1	6165983	1437	-25.80	7.12	12	0.86	-903.00	3271.00	40250	20230830	-42.11	21450	20230710	8.62	31850	-26.84	20240108	22300	4.48	20240411	40250	-42.11	20230830	21450	8.62	20230710	1.16	N	377480	500	30 억		11596	N	N	0	N	00	N
100	20240412	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	50	2	0.22	880867700	38308	97.00	23100	23300	22550	29800	16100	22950	22994.35	0.19	0	-3309	23583	23266	22783	22466	21983	23425	22625	31	6850	500	16520	50	1	6165983	1418	-25.47	7.03	12	0.62	-903.00	3271.00	40250	20230830	-42.86	21450	20230710	7.23	31850	-27.79	20240108	22300	3.14	20240411	40250	-42.86	20230830	21450	7.23	20230710	1.16	N	377480	500	30 억		11596	N	N	0	N	00	N
101	20240412	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-50	5	-0.22	787449000	34230	86.67	23100	23300	22550	29800	16100	22950	23004.65	0.19	0	-4486	23583	23266	22783	22466	21983	23425	22625	31	6850	500	16520	50	1	6165983	1412	-25.36	7.00	12	0.56	-903.00	3271.00	40250	20230830	-43.11	21450	20230710	6.76	31850	-28.10	20240108	22300	2.69	20240411	40250	-43.11	20230830	21450	6.76	20230710	1.16	N	377480	500	30 억		11596	N	N	0	N	00	N
102	20240412	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	200	2	0.87	637075000	27687	70.10	23100	23300	22550	29800	16100	22950	23009.90	0.19	0	-1687	23583	23266	22783	22466	21983	23425	22625	31	6850	500	16520	50	1	6165983	1427	-25.64	7.08	12	0.45	-903.00	3271.00	40250	20230830	-42.48	21450	20230710	7.93	31850	-27.32	20240108	22300	3.81	20240411	40250	-42.48	20230830	21450	7.93	20230710	1.16	N	377480	500	30 억		11596	N	N	0	N	00	N
103	20240412	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	200	2	0.87	575701800	25037	63.39	23100	23300	22550	29800	16100	22950	22994.04	0.19	0	-1095	23583	23266	22783	22466	21983	23425	22625	31	6850	500	16520	50	1	6165983	1427	-25.64	7.08	12	0.41	-903.00	3271.00	40250	20230830	-42.48	21450	20230710	7.93	31850	-27.32	20240108	22300	3.81	20240411	40250	-42.48	20230830	21450	7.93	20230710	1.16	N	377480	500	30 억		11596	N	N	0	N	00	N
104	20240412	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	300	2	1.31	413133400	18025	45.64	23100	23300	22550	29800	16100	22950	22920.02	0.19	0	-1298	23583	23266	22783	22466	21983	23425	22625	31	6850	500	16520	50	1	6165983	1434	-25.75	7.11	12	0.29	-903.00	3271.00	40250	20230830	-42.24	21450	20230710	8.39	31850	-27.00	20240108	22300	4.26	20240411	40250	-42.24	20230830	21450	8.39	20230710	1.16	N	377480	500	30 억		11596	N	N	0	N	00	N
105	20240412	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-250	5	-1.09	94653000	4130	10.46	23100	23100	22700	29800	16100	22950	22918.40	0.19	0	-3085	23583	23266	22783	22466	21983	23425	22625	31	6850	500	16520	50	1	6165983	1400	-25.14	6.94	12	0.07	-903.00	3271.00	40250	20230830	-43.60	21450	20230710	5.83	31850	-28.73	20240108	22300	1.79	20240411	40250	-43.60	20230830	21450	5.83	20230710	1.16	N	377480	500	30 억		11596	N	N	0	N	00	N
106	20240411	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-150	5	-0.65	889248100	39083	86.48	22600	23100	22300	30000	16200	23100	22752.07	0.18	0	504	23500	23300	22900	22700	22300	23400	22800	31	6900	500	16630	50	1	6165983	1415	-25.42	7.02	12	0.63	-903.00	3271.00	40250	20230830	-42.98	21450	20230710	6.99	31850	-27.94	20240108	22300	2.91	20240411	40250	-42.98	20230830	21450	6.99	20230710	1.18	N	377480	500	30 억		11093	N	N	0	N	00	N
107	20240411	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-200	5	-0.87	785610050	34551	76.46	22600	23100	22300	30000	16200	23100	22737.49	0.18	0	1416	23500	23300	22900	22700	22300	23400	22800	31	6900	500	16630	50	1	6165983	1412	-25.36	7.00	12	0.56	-903.00	3271.00	40250	20230830	-43.11	21450	20230710	6.76	31850	-28.10	20240108	22300	2.69	20240411	40250	-43.11	20230830	21450	6.76	20230710	1.18	N	377480	500	30 억		11093	N	N	0	N	00	N
108	20240411	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-200	5	-0.87	730891250	32158	71.16	22600	23100	22300	30000	16200	23100	22727.91	0.18	0	1402	23500	23300	22900	22700	22300	23400	22800	31	6900	500	16630	50	1	6165983	1412	-25.36	7.00	12	0.52	-903.00	3271.00	40250	20230830	-43.11	21450	20230710	6.76	31850	-28.10	20240108	22300	2.69	20240411	40250	-43.11	20230830	21450	6.76	20230710	1.18	N	377480	500	30 억		11093	N	N	0	N	00	N
109	20240411	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-250	5	-1.08	682952000	30061	66.52	22600	23100	22300	30000	16200	23100	22718.63	0.18	0	1365	23500	23300	22900	22700	22300	23400	22800	31	6900	500	16630	50	1	6165983	1409	-25.30	6.99	12	0.49	-903.00	3271.00	40250	20230830	-43.23	21450	20230710	6.53	31850	-28.26	20240108	22300	2.47	20240411	40250	-43.23	20230830	21450	6.53	20230710	1.18	N	377480	500	30 억		11093	N	N	0	N	00	N
110	20240411	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-250	5	-1.08	624894650	27523	60.90	22600	23100	22300	30000	16200	23100	22704.18	0.18	0	1664	23500	23300	22900	22700	22300	23400	22800	31	6900	500	16630	50	1	6165983	1409	-25.30	6.99	12	0.45	-903.00	3271.00	40250	20230830	-43.23	21450	20230710	6.53	31850	-28.26	20240108	22300	2.47	20240411	40250	-43.23	20230830	21450	6.53	20230710	1.18	N	377480	500	30 억		11093	N	N	0	N	00	N
111	20240411	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-200	5	-0.87	580093000	25566	56.57	22600	23100	22300	30000	16200	23100	22689.71	0.18	0	1896	23500	23300	22900	22700	22300	23400	22800	31	6900	500	16630	50	1	6165983	1412	-25.36	7.00	12	0.41	-903.00	3271.00	40250	20230830	-43.11	21450	20230710	6.76	31850	-28.10	20240108	22300	2.69	20240411	40250	-43.11	20230830	21450	6.76	20230710	1.18	N	377480	500	30 억		11093	N	N	0	N	00	N
112	20240411	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-100	5	-0.43	389974700	17273	38.22	22600	23000	22300	30000	16200	23100	22576.55	0.18	0	465	23500	23300	22900	22700	22300	23400	22800	31	6900	500	16630	50	1	6165983	1418	-25.47	7.03	12	0.28	-903.00	3271.00	40250	20230830	-42.86	21450	20230710	7.23	31850	-27.79	20240108	22300	3.14	20240411	40250	-42.86	20230830	21450	7.23	20230710	1.18	N	377480	500	30 억		11093	N	N	0	N	00	N
113	20240411	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-550	5	-2.38	99839250	4409	9.76	22600	22900	22550	30000	16200	23100	22642.45	0.18	0	-647	23500	23300	22900	22700	22300	23400	22800	31	6900	500	16630	50	1	6165983	1390	-24.97	6.89	12	0.07	-903.00	3271.00	40250	20230830	-43.98	21450	20230710	5.13	31850	-29.20	20240108	22500	0.22	20240408	40250	-43.98	20230830	21450	5.13	20230710	1.18	N	377480	500	30 억		11093	N	N	0	N	00	N
114	20240409	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	250	2	1.09	1013894200	44282	65.05	22800	23100	22500	29700	16000	22850	22894.69	0.25	0	-4764	24016	23432	22966	22382	21916	23200	22150	31	6850	500	16450	50	1	6165983	1424	-25.58	7.06	12	0.72	-903.00	3271.00	40250	20230830	-42.61	21450	20230710	7.69	31850	-27.47	20240108	22500	2.67	20240409	40250	-42.61	20230830	21450	7.69	20230710	1.17	N	377480	500	30 억		15526	N	N	0	N	00	N
115	20240409	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	100	2	0.44	949317050	41481	60.94	22800	23100	22500	29700	16000	22850	22885.59	0.25	0	-4820	24016	23432	22966	22382	21916	23200	22150	31	6850	500	16450	50	1	6165983	1415	-25.42	7.02	12	0.67	-903.00	3271.00	40250	20230830	-42.98	21450	20230710	6.99	31850	-27.94	20240108	22500	2.00	20240409	40250	-42.98	20230830	21450	6.99	20230710	1.17	N	377480	500	30 억		15526	N	N	0	N	00	N
116	20240409	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	50	2	0.22	742802250	32468	47.70	22800	23100	22500	29700	16000	22850	22877.98	0.25	0	-4207	24016	23432	22966	22382	21916	23200	22150	31	6850	500	16450	50	1	6165983	1412	-25.36	7.00	12	0.53	-903.00	3271.00	40250	20230830	-43.11	21450	20230710	6.76	31850	-28.10	20240108	22500	1.78	20240409	40250	-43.11	20230830	21450	6.76	20230710	1.17	N	377480	500	30 억		15526	N	N	0	N	00	N
117	20240409	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	100	2	0.44	651172700	28468	41.82	22800	23100	22500	29700	16000	22850	22873.85	0.25	0	-4471	24016	23432	22966	22382	21916	23200	22150	31	6850	500	16450	50	1	6165983	1415	-25.42	7.02	12	0.46	-903.00	3271.00	40250	20230830	-42.98	21450	20230710	6.99	31850	-27.94	20240108	22500	2.00	20240409	40250	-42.98	20230830	21450	6.99	20230710	1.17	N	377480	500	30 억		15526	N	N	0	N	00	N
118	20240409	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	-250	5	-1.09	576915500	25210	37.04	22800	23100	22500	29700	16000	22850	22884.39	0.25	0	-4413	24016	23432	22966	22382	21916	23200	22150	31	6850	500	16450	50	1	6165983	1394	-25.03	6.91	12	0.41	-903.00	3271.00	40250	20230830	-43.85	21450	20230710	5.36	31850	-29.04	20240108	22500	0.44	20240409	40250	-43.85	20230830	21450	5.36	20230710	1.17	N	377480	500	30 억		15526	N	N	0	N	00	N
119	20240409	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	-100	5	-0.44	501446350	21883	32.15	22800	23100	22500	29700	16000	22850	22914.88	0.25	0	-4364	24016	23432	22966	22382	21916	23200	22150	31	6850	500	16450	50	1	6165983	1403	-25.19	6.96	12	0.35	-903.00	3271.00	40250	20230830	-43.48	21450	20230710	6.06	31850	-28.57	20240108	22500	1.11	20240409	40250	-43.48	20230830	21450	6.06	20230710	1.17	N	377480	500	30 억		15526	N	N	0	N	00	N
120	20240409	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	150	2	0.66	345905200	15081	22.16	22800	23100	22500	29700	16000	22850	22936.49	0.25	0	-1310	24016	23432	22966	22382	21916	23200	22150	31	6850	500	16450	50	1	6165983	1418	-25.47	7.03	12	0.24	-903.00	3271.00	40250	20230830	-42.86	21450	20230710	7.23	31850	-27.79	20240108	22500	2.22	20240409	40250	-42.86	20230830	21450	7.23	20230710	1.17	N	377480	500	30 억		15526	N	N	0	N	00	N
121	20240409	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-150	5	-0.66	44139050	1947	2.86	22800	22800	22500	29700	16000	22850	22670.29	0.25	0	94	24016	23432	22966	22382	21916	23200	22150	31	6850	500	16450	50	1	6165983	1400	-25.14	6.94	12	0.03	-903.00	3271.00	40250	20230830	-43.60	21450	20230710	5.83	31850	-28.73	20240108	22500	0.89	20240409	40250	-43.60	20230830	21450	5.83	20230710	1.17	N	377480	500	30 억		15526	N	N	0	N	00	N
122	20240408	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-350	5	-1.51	1532689950	67240	78.33	23550	23550	22500	30150	16250	23200	22794.22	0.14	0	6560	24200	23700	23350	22850	22500	23525	22675	31	6950	500	16700	50	1	6165983	1409	-25.30	6.99	12	1.09	-903.00	3271.00	40250	20230830	-43.23	21450	20230710	6.53	31850	-28.26	20240108	22500	1.56	20240408	40250	-43.23	20230830	21450	6.53	20230710	1.16	N	377480	500	30 억		8868	N	N	4	N	00	N
123	20240408	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	-450	5	-1.94	1499326100	65779	76.62	23550	23550	22500	30150	16250	23200	22793.39	0.14	0	6350	24200	23700	23350	22850	22500	23525	22675	31	6950	500	16700	50	1	6165983	1403	-25.19	6.96	12	1.07	-903.00	3271.00	40250	20230830	-43.48	21450	20230710	6.06	31850	-28.57	20240108	22500	1.11	20240408	40250	-43.48	20230830	21450	6.06	20230710	1.16	N	377480	500	30 억		8868	N	N	4	N	00	N
124	20240408	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-250	5	-1.08	1292575100	56685	66.03	23550	23550	22500	30150	16250	23200	22802.77	0.14	0	5734	24200	23700	23350	22850	22500	23525	22675	31	6950	500	16700	50	1	6165983	1415	-25.42	7.02	12	0.92	-903.00	3271.00	40250	20230830	-42.98	21450	20230710	6.99	31850	-27.94	20240108	22500	2.00	20240408	40250	-42.98	20230830	21450	6.99	20230710	1.16	N	377480	500	30 억		8868	N	N	4	N	00	N
125	20240408	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-300	5	-1.29	1218123150	53442	62.25	23550	23550	22500	30150	16250	23200	22793.37	0.14	0	6679	24200	23700	23350	22850	22500	23525	22675	31	6950	500	16700	50	1	6165983	1412	-25.36	7.00	12	0.87	-903.00	3271.00	40250	20230830	-43.11	21450	20230710	6.76	31850	-28.10	20240108	22500	1.78	20240408	40250	-43.11	20230830	21450	6.76	20230710	1.16	N	377480	500	30 억		8868	N	N	4	N	00	N
126	20240408	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-550	5	-2.37	1148186650	50378	58.68	23550	23550	22500	30150	16250	23200	22791.43	0.14	0	6240	24200	23700	23350	22850	22500	23525	22675	31	6950	500	16700	50	1	6165983	1397	-25.08	6.92	12	0.82	-903.00	3271.00	40250	20230830	-43.73	21450	20230710	5.59	31850	-28.89	20240108	22500	0.67	20240408	40250	-43.73	20230830	21450	5.59	20230710	1.16	N	377480	500	30 억		8868	N	N	4	N	00	N
127	20240408	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-100	5	-0.43	987749450	43333	50.48	23550	23550	22500	30150	16250	23200	22794.39	0.14	0	5589	24200	23700	23350	22850	22500	23525	22675	31	6950	500	16700	50	1	6165983	1424	-25.58	7.06	12	0.70	-903.00	3271.00	40250	20230830	-42.61	21450	20230710	7.69	31850	-27.47	20240108	22500	2.67	20240408	40250	-42.61	20230830	21450	7.69	20230710	1.16	N	377480	500	30 억		8868	N	N	4	N	00	N
128	20240408	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-200	5	-0.86	819877500	36002	41.94	23550	23550	22500	30150	16250	23200	22773.11	0.14	0	6088	24200	23700	23350	22850	22500	23525	22675	31	6950	500	16700	50	1	6165983	1418	-25.47	7.03	12	0.58	-903.00	3271.00	40250	20230830	-42.86	21450	20230710	7.23	31850	-27.79	20240108	22500	2.22	20240408	40250	-42.86	20230830	21450	7.23	20230710	1.16	N	377480	500	30 억		8868	N	N	4	N	00	N
129	20240408	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-250	5	-1.08	169136050	7278	8.48	23550	23550	22950	30150	16250	23200	23239.36	0.14	0	-3536	24200	23700	23350	22850	22500	23525	22675	31	6950	500	16700	50	1	6165983	1415	-25.42	7.02	12	0.12	-903.00	3271.00	40250	20230830	-42.98	21450	20230710	6.99	31850	-27.94	20240108	22950	0.00	20240408	40250	-42.98	20230830	21450	6.99	20230710	1.16	N	377480	500	30 억		8868	N	N	4	N	00	N
130	20240405	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-950	5	-3.93	1963903400	84495	126.65	23600	23850	23000	31350	16950	24150	23242.89	0.11	0	1995	24516	24332	24066	23882	23616	24425	23975	31	7200	500	17380	50	1	6165983	1431	-25.69	7.09	12	1.37	-903.00	3271.00	40250	20230830	-42.36	21450	20230710	8.16	31850	-27.16	20240108	23000	0.87	20240405	40250	-42.36	20230830	21450	8.16	20230710	1.20	N	377480	500	30 억		6874	N	N	4	N	00	N
131	20240405	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-1000	5	-4.14	1880045000	80881	121.24	23600	23850	23000	31350	16950	24150	23244.58	0.11	0	1517	24516	24332	24066	23882	23616	24425	23975	31	7200	500	17380	50	1	6165983	1427	-25.64	7.08	12	1.31	-903.00	3271.00	40250	20230830	-42.48	21450	20230710	7.93	31850	-27.32	20240108	23000	0.65	20240405	40250	-42.48	20230830	21450	7.93	20230710	1.20	N	377480	500	30 억		6874	N	N	0	N	00	N
132	20240405	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	-900	5	-3.73	1659078000	71352	106.95	23600	23850	23000	31350	16950	24150	23252.02	0.11	0	716	24516	24332	24066	23882	23616	24425	23975	31	7200	500	17380	50	1	6165983	1434	-25.75	7.11	12	1.16	-903.00	3271.00	40250	20230830	-42.24	21450	20230710	8.39	31850	-27.00	20240108	23000	1.09	20240405	40250	-42.24	20230830	21450	8.39	20230710	1.20	N	377480	500	30 억		6874	N	N	0	N	00	N
133	20240405	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-1000	5	-4.14	1564492900	67273	100.84	23600	23850	23000	31350	16950	24150	23255.88	0.11	0	1081	24516	24332	24066	23882	23616	24425	23975	31	7200	500	17380	50	1	6165983	1427	-25.64	7.08	12	1.09	-903.00	3271.00	40250	20230830	-42.48	21450	20230710	7.93	31850	-27.32	20240108	23000	0.65	20240405	40250	-42.48	20230830	21450	7.93	20230710	1.20	N	377480	500	30 억		6874	N	N	0	N	00	N
134	20240405	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-1050	5	-4.35	1468429000	63124	94.62	23600	23850	23000	31350	16950	24150	23262.61	0.11	0	1121	24516	24332	24066	23882	23616	24425	23975	31	7200	500	17380	50	1	6165983	1424	-25.58	7.06	12	1.02	-903.00	3271.00	40250	20230830	-42.61	21450	20230710	7.69	31850	-27.47	20240108	23000	0.43	20240405	40250	-42.61	20230830	21450	7.69	20230710	1.20	N	377480	500	30 억		6874	N	N	0	N	00	N
135	20240405	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-1050	5	-4.35	1285339550	55195	82.74	23600	23850	23050	31350	16950	24150	23287.25	0.11	0	732	24516	24332	24066	23882	23616	24425	23975	31	7200	500	17380	50	1	6165983	1424	-25.58	7.06	12	0.90	-903.00	3271.00	40250	20230830	-42.61	21450	20230710	7.69	31850	-27.47	20240108	23050	0.22	20240405	40250	-42.61	20230830	21450	7.69	20230710	1.20	N	377480	500	30 억		6874	N	N	0	N	00	N
136	20240405	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-950	5	-3.93	901312400	38586	57.84	23600	23850	23100	31350	16950	24150	23358.53	0.11	0	1348	24516	24332	24066	23882	23616	24425	23975	31	7200	500	17380	50	1	6165983	1431	-25.69	7.09	12	0.63	-903.00	3271.00	40250	20230830	-42.36	21450	20230710	8.16	31850	-27.16	20240108	23100	0.43	20240405	40250	-42.36	20230830	21450	8.16	20230710	1.20	N	377480	500	30 억		6874	N	N	0	N	00	N
137	20240405	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-450	5	-1.86	159979800	6777	10.16	23600	23850	23500	31350	16950	24150	23606.29	0.11	0	408	24516	24332	24066	23882	23616	24425	23975	31	7200	500	17380	50	1	6165983	1461	-26.25	7.25	12	0.11	-903.00	3271.00	40250	20230830	-41.12	21450	20230710	10.49	31850	-25.59	20240108	23400	1.28	20240403	40250	-41.12	20230830	21450	10.49	20230710	1.20	N	377480	500	30 억		6874	N	N	0	N	00	N
138	20240404	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	300	2	1.26	1585756250	66267	52.56	23900	24250	23800	31000	16700	23850	23929.41	0.13	0	-1083	25683	24766	24083	23166	22483	24425	22825	31	7150	500	17170	50	1	6165983	1489	-26.74	7.38	12	1.07	-903.00	3271.00	40250	20230830	-40.00	21450	20230710	12.59	31850	-24.18	20240108	23400	3.21	20240403	40250	-40.00	20230830	21450	12.59	20230710	1.30	N	377480	500	30 억		7856	N	N	198	N	00	N
139	20240404	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	100	2	0.42	1501628050	62772	49.79	23900	24250	23800	31000	16700	23850	23921.94	0.13	0	-542	25683	24766	24083	23166	22483	24425	22825	31	7150	500	17170	50	1	6165983	1477	-26.52	7.32	12	1.02	-903.00	3271.00	40250	20230830	-40.50	21450	20230710	11.66	31850	-24.80	20240108	23400	2.35	20240403	40250	-40.50	20230830	21450	11.66	20230710	1.30	N	377480	500	30 억		7856	N	N	198	N	00	N
140	20240404	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	50	2	0.21	1270131200	53086	42.11	23900	24250	23800	31000	16700	23850	23925.92	0.13	0	-495	25683	24766	24083	23166	22483	24425	22825	31	7150	500	17170	50	1	6165983	1474	-26.47	7.31	12	0.86	-903.00	3271.00	40250	20230830	-40.62	21450	20230710	11.42	31850	-24.96	20240108	23400	2.14	20240403	40250	-40.62	20230830	21450	11.42	20230710	1.30	N	377480	500	30 억		7856	N	N	198	N	00	N
141	20240404	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	0	3	0.00	1131107800	47270	37.49	23900	24250	23800	31000	16700	23850	23928.66	0.13	0	-628	25683	24766	24083	23166	22483	24425	22825	31	7150	500	17170	50	1	6165983	1471	-26.41	7.29	12	0.77	-903.00	3271.00	40250	20230830	-40.75	21450	20230710	11.19	31850	-25.12	20240108	23400	1.92	20240403	40250	-40.75	20230830	21450	11.19	20230710	1.30	N	377480	500	30 억		7856	N	N	198	N	00	N
142	20240404	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-50	5	-0.21	1009287000	42161	33.44	23900	24250	23800	31000	16700	23850	23938.88	0.13	0	-546	25683	24766	24083	23166	22483	24425	22825	31	7150	500	17170	50	1	6165983	1468	-26.36	7.28	12	0.68	-903.00	3271.00	40250	20230830	-40.87	21450	20230710	10.96	31850	-25.27	20240108	23400	1.71	20240403	40250	-40.87	20230830	21450	10.96	20230710	1.30	N	377480	500	30 억		7856	N	N	198	N	00	N
143	20240404	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	200	2	0.84	779131300	32528	25.80	23900	24250	23800	31000	16700	23850	23952.63	0.13	0	426	25683	24766	24083	23166	22483	24425	22825	31	7150	500	17170	50	1	6165983	1483	-26.63	7.35	12	0.53	-903.00	3271.00	40250	20230830	-40.25	21450	20230710	12.12	31850	-24.49	20240108	23400	2.78	20240403	40250	-40.25	20230830	21450	12.12	20230710	1.30	N	377480	500	30 억		7856	N	N	198	N	00	N
144	20240404	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	50	2	0.21	570562000	23828	18.90	23900	24250	23800	31000	16700	23850	23945.02	0.13	0	-268	25683	24766	24083	23166	22483	24425	22825	31	7150	500	17170	50	1	6165983	1474	-26.47	7.31	12	0.39	-903.00	3271.00	40250	20230830	-40.62	21450	20230710	11.42	31850	-24.96	20240108	23400	2.14	20240403	40250	-40.62	20230830	21450	11.42	20230710	1.30	N	377480	500	30 억		7856	N	N	198	N	00	N
145	20240404	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	100	2	0.42	155954150	6521	5.17	23900	24250	23800	31000	16700	23850	23915.68	0.13	0	840	25683	24766	24083	23166	22483	24425	22825	31	7150	500	17170	50	1	6165983	1477	-26.52	7.32	12	0.11	-903.00	3271.00	40250	20230830	-40.50	21450	20230710	11.66	31850	-24.80	20240108	23400	2.35	20240403	40250	-40.50	20230830	21450	11.66	20230710	1.30	N	377480	500	30 억		7856	N	N	198	N	00	N
146	20240403	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	-1200	5	-4.79	2986117150	125022	132.42	24900	25000	23400	32550	17550	25050	23884.73	0.01	0	7020	26516	25782	25366	24632	24216	25575	24425	31	7500	500	18030	50	1	6165983	1471	-26.41	7.29	12	2.03	-903.00	3271.00	40250	20230830	-40.75	21450	20230710	11.19	31850	-25.12	20240108	23400	1.92	20240403	40250	-40.75	20230830	21450	11.19	20230710	1.30	N	377480	500	30 억		850	N	N	198	N	00	N
147	20240403	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	-1150	5	-4.59	2787887350	116705	123.61	24900	25000	23400	32550	17550	25050	23888.28	0.01	0	7056	26516	25782	25366	24632	24216	25575	24425	31	7500	500	18030	50	1	6165983	1474	-26.47	7.31	12	1.89	-903.00	3271.00	40250	20230830	-40.62	21450	20230710	11.42	31850	-24.96	20240108	23400	2.14	20240403	40250	-40.62	20230830	21450	11.42	20230710	1.30	N	377480	500	30 억		850	N	N	0	N	00	N
148	20240403	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-1050	5	-4.19	2486423450	104111	110.27	24900	25000	23400	32550	17550	25050	23882.37	0.01	0	11094	26516	25782	25366	24632	24216	25575	24425	31	7500	500	18030	50	1	6165983	1480	-26.58	7.34	12	1.69	-903.00	3271.00	40250	20230830	-40.37	21450	20230710	11.89	31850	-24.65	20240108	23400	2.56	20240403	40250	-40.37	20230830	21450	11.89	20230710	1.30	N	377480	500	30 억		850	N	N	0	N	00	N
149	20240403	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	-1000	5	-3.99	2337853350	97933	103.73	24900	25000	23400	32550	17550	25050	23871.91	0.01	0	12125	26516	25782	25366	24632	24216	25575	24425	31	7500	500	18030	50	1	6165983	1483	-26.63	7.35	12	1.59	-903.00	3271.00	40250	20230830	-40.25	21450	20230710	12.12	31850	-24.49	20240108	23400	2.78	20240403	40250	-40.25	20230830	21450	12.12	20230710	1.30	N	377480	500	30 억		850	N	N	0	N	00	N
150	20240403	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-1050	5	-4.19	2142507400	89777	95.09	24900	25000	23400	32550	17550	25050	23864.70	0.01	0	12346	26516	25782	25366	24632	24216	25575	24425	31	7500	500	18030	50	1	6165983	1480	-26.58	7.34	12	1.46	-903.00	3271.00	40250	20230830	-40.37	21450	20230710	11.89	31850	-24.65	20240108	23400	2.56	20240403	40250	-40.37	20230830	21450	11.89	20230710	1.30	N	377480	500	30 억		850	N	N	0	N	00	N
151	20240403	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	-1150	5	-4.59	2018438300	84593	89.60	24900	25000	23400	32550	17550	25050	23860.51	0.01	0	12387	26516	25782	25366	24632	24216	25575	24425	31	7500	500	18030	50	1	6165983	1474	-26.47	7.31	12	1.37	-903.00	3271.00	40250	20230830	-40.62	21450	20230710	11.42	31850	-24.96	20240108	23400	2.14	20240403	40250	-40.62	20230830	21450	11.42	20230710	1.30	N	377480	500	30 억		850	N	N	0	N	00	N
152	20240403	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	-1200	5	-4.79	1821249900	76352	80.87	24900	25000	23400	32550	17550	25050	23853.26	0.01	0	14303	26516	25782	25366	24632	24216	25575	24425	31	7500	500	18030	50	1	6165983	1471	-26.41	7.29	12	1.24	-903.00	3271.00	40250	20230830	-40.75	21450	20230710	11.19	31850	-25.12	20240108	23400	1.92	20240403	40250	-40.75	20230830	21450	11.19	20230710	1.30	N	377480	500	30 억		850	N	N	0	N	00	N
153	20240403	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-1450	5	-5.79	572168500	23874	25.29	24900	25000	23400	32550	17550	25050	23965.95	0.01	0	3108	26516	25782	25366	24632	24216	25575	24425	31	7500	500	18030	50	1	6165983	1455	-26.14	7.21	12	0.39	-903.00	3271.00	40250	20230830	-41.37	21450	20230710	10.02	31850	-25.90	20240108	23400	0.85	20240403	40250	-41.37	20230830	21450	10.02	20230710	1.30	N	377480	500	30 억		850	N	N	0	N	00	N
154	20240402	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	-900	5	-3.47	2369285650	93589	170.65	26100	26100	24950	33700	18200	25950	25316.30	0.06	0	-2880	26316	26132	25966	25782	25616	26125	25775	31	7750	500	18680	50	1	6165983	1545	-27.74	7.66	12	1.52	-903.00	3271.00	40250	20230830	-37.76	21450	20230710	16.78	31850	-21.35	20240108	24950	0.40	20240402	40250	-37.76	20230830	21450	16.78	20230710	1.42	N	377480	500	30 억		3502	N	N	292	N	00	N
155	20240402	151000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	-950	5	-3.66	2258515300	89166	162.58	26100	26100	24950	33700	18200	25950	25329.33	0.06	0	-2917	26316	26132	25966	25782	25616	26125	25775	31	7750	500	18680	50	1	6165983	1541	-27.69	7.64	12	1.45	-903.00	3271.00	40250	20230830	-37.89	21450	20230710	16.55	31850	-21.51	20240108	24950	0.20	20240402	40250	-37.89	20230830	21450	16.55	20230710	1.42	N	377480	500	30 억		3502	N	N	292	N	00	N
156	20240402	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	-900	5	-3.47	1956867750	77114	140.61	26100	26100	24950	33700	18200	25950	25376.30	0.06	0	-2357	26316	26132	25966	25782	25616	26125	25775	31	7750	500	18680	50	1	6165983	1545	-27.74	7.66	12	1.25	-903.00	3271.00	40250	20230830	-37.76	21450	20230710	16.78	31850	-21.35	20240108	24950	0.40	20240402	40250	-37.76	20230830	21450	16.78	20230710	1.42	N	377480	500	30 억		3502	N	N	292	N	00	N
157	20240402	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	-850	5	-3.28	1521883350	59720	108.89	26100	26100	25050	33700	18200	25950	25483.65	0.06	0	-1740	26316	26132	25966	25782	25616	26125	25775	31	7750	500	18680	50	1	6165983	1548	-27.80	7.67	12	0.97	-903.00	3271.00	40250	20230830	-37.64	21450	20230710	17.02	31850	-21.19	20240108	25050	0.20	20240402	40250	-37.64	20230830	21450	17.02	20230710	1.42	N	377480	500	30 억		3502	N	N	292	N	00	N
158	20240402	120947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25350	-600	5	-2.31	1135065400	44350	80.87	26100	26100	25350	33700	18200	25950	25593.36	0.06	0	-1632	26316	26132	25966	25782	25616	26125	25775	31	7750	500	18680	50	1	6165983	1563	-28.07	7.75	12	0.72	-903.00	3271.00	40250	20230830	-37.02	21450	20230710	18.18	31850	-20.41	20240108	25100	1.00	20240201	40250	-37.02	20230830	21450	18.18	20230710	1.42	N	377480	500	30 억		3502	N	N	292	N	00	N
159	20240402	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25600	-350	5	-1.35	762076750	29705	54.16	26100	26100	25500	33700	18200	25950	25654.83	0.06	0	-2145	26316	26132	25966	25782	25616	26125	25775	31	7750	500	18680	50	1	6165983	1578	-28.35	7.83	12	0.48	-903.00	3271.00	40250	20230830	-36.40	21450	20230710	19.35	31850	-19.62	20240108	25100	1.99	20240201	40250	-36.40	20230830	21450	19.35	20230710	1.42	N	377480	500	30 억		3502	N	N	292	N	00	N
160	20240402	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	-300	5	-1.16	511310800	19912	36.31	26100	26100	25500	33700	18200	25950	25678.53	0.06	0	-1502	26316	26132	25966	25782	25616	26125	25775	31	7750	500	18680	50	1	6165983	1582	-28.41	7.84	12	0.32	-903.00	3271.00	40250	20230830	-36.27	21450	20230710	19.58	31850	-19.47	20240108	25100	2.19	20240201	40250	-36.27	20230830	21450	19.58	20230710	1.42	N	377480	500	30 억		3502	N	N	292	N	00	N
161	20240402	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25750	-200	5	-0.77	101610900	3932	7.17	26100	26100	25700	33700	18200	25950	25842.04	0.06	0	-1207	26316	26132	25966	25782	25616	26125	25775	31	7750	500	18680	50	1	6165983	1588	-28.52	7.87	12	0.06	-903.00	3271.00	40250	20230830	-36.02	21450	20230710	20.05	31850	-19.15	20240108	25100	2.59	20240201	40250	-36.02	20230830	21450	20.05	20230710	1.42	N	377480	500	30 억		3502	N	N	292	N	00	N
162	20240401	160947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25950	350	2	1.37	1408987650	54216	88.06	25950	26150	25800	33250	17950	25600	25988.44	0.06	0	-157	26266	25932	25716	25382	25166	25875	25325	31	7650	500	18430	50	1	6165983	1600	-28.74	7.93	12	0.88	-903.00	3271.00	40250	20230830	-35.53	21450	20230710	20.98	31850	-18.52	20240108	25100	3.39	20240201	40250	-35.53	20230830	21450	20.98	20230710	1.42	N	377480	500	30 억		3659	N	N	292	N	00	N
163	20240401	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26000	400	2	1.56	1346580800	51812	84.15	25950	26150	25800	33250	17950	25600	25989.75	0.06	0	-432	26266	25932	25716	25382	25166	25875	25325	31	7650	500	18430	50	1	6165983	1603	-28.79	7.95	12	0.84	-903.00	3271.00	40250	20230830	-35.40	21450	20230710	21.21	31850	-18.37	20240108	25100	3.59	20240201	40250	-35.40	20230830	21450	21.21	20230710	1.42	N	377480	500	30 억		3659	N	N	0	N	00	N
164	20240401	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26000	400	2	1.56	1218838450	46900	76.17	25950	26150	25800	33250	17950	25600	25988.03	0.06	0	-432	26266	25932	25716	25382	25166	25875	25325	31	7650	500	18430	50	1	6165983	1603	-28.79	7.95	12	0.76	-903.00	3271.00	40250	20230830	-35.40	21450	20230710	21.21	31850	-18.37	20240108	25100	3.59	20240201	40250	-35.40	20230830	21450	21.21	20230710	1.42	N	377480	500	30 억		3659	N	N	0	N	00	N
165	20240401	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26100	500	2	1.95	1035458050	39859	64.74	25950	26150	25800	33250	17950	25600	25978.02	0.06	0	207	26266	25932	25716	25382	25166	25875	25325	31	7650	500	18430	50	1	6165983	1609	-28.90	7.98	12	0.65	-903.00	3271.00	40250	20230830	-35.16	21450	20230710	21.68	31850	-18.05	20240108	25100	3.98	20240201	40250	-35.16	20230830	21450	21.68	20230710	1.42	N	377480	500	30 억		3659	N	N	0	N	00	N
166	20240401	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26000	400	2	1.56	880208850	33907	55.07	25950	26150	25800	33250	17950	25600	25959.50	0.06	0	-456	26266	25932	25716	25382	25166	25875	25325	31	7650	500	18430	50	1	6165983	1603	-28.79	7.95	12	0.55	-903.00	3271.00	40250	20230830	-35.40	21450	20230710	21.21	31850	-18.37	20240108	25100	3.59	20240201	40250	-35.40	20230830	21450	21.21	20230710	1.42	N	377480	500	30 억		3659	N	N	0	N	00	N
167	20240401	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26000	400	2	1.56	720738100	27779	45.12	25950	26150	25800	33250	17950	25600	25945.43	0.06	0	877	26266	25932	25716	25382	25166	25875	25325	31	7650	500	18430	50	1	6165983	1603	-28.79	7.95	12	0.45	-903.00	3271.00	40250	20230830	-35.40	21450	20230710	21.21	31850	-18.37	20240108	25100	3.59	20240201	40250	-35.40	20230830	21450	21.21	20230710	1.42	N	377480	500	30 억		3659	N	N	0	N	00	N
168	20240401	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26050	450	2	1.76	586243550	22607	36.72	25950	26150	25800	33250	17950	25600	25931.95	0.06	0	1352	26266	25932	25716	25382	25166	25875	25325	31	7650	500	18430	50	1	6165983	1606	-28.85	7.96	12	0.37	-903.00	3271.00	40250	20230830	-35.28	21450	20230710	21.45	31850	-18.21	20240108	25100	3.78	20240201	40250	-35.28	20230830	21450	21.45	20230710	1.42	N	377480	500	30 억		3659	N	N	0	N	00	N
169	20240401	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25850	250	2	0.98	193140450	7436	12.08	25950	26150	25850	33250	17950	25600	25973.70	0.06	0	-605	26266	25932	25716	25382	25166	25875	25325	31	7650	500	18430	50	1	6165983	1594	-28.63	7.90	12	0.12	-903.00	3271.00	40250	20230830	-35.78	21450	20230710	20.51	31850	-18.84	20240108	25100	2.99	20240201	40250	-35.78	20230830	21450	20.51	20230710	1.42	N	377480	500	30 억		3659	N	N	0	N	00	N