KissMeData/443250/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	161337	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9670	-60	5	-0.62	277776960	28855	95.32	9600	9710	9590	12640	6820	9730	9626.53	0.85	0	-3153	9910	9820	9640	9550	9370	9865	9595	56	2910	500	6810	10	1	11179386	1081	22.18	1.96	12	0.26	436.00	4931.00	41950	20231006	-76.95	9000	20240416	7.44	23700	-59.20	20240112	9000	7.44	20240416	41950	-76.95	20231006	9000	7.44	20240416	1.04	N	443250	500	55 억		95429	N	N	0	N	00	N
3	20240430	151349	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9640	-90	5	-0.92	267763320	27819	91.90	9600	9710	9590	12640	6820	9730	9625.20	0.85	0	-3166	9910	9820	9640	9550	9370	9865	9595	56	2910	500	6810	10	1	11179386	1078	22.11	1.95	12	0.25	436.00	4931.00	41950	20231006	-77.02	9000	20240416	7.11	23700	-59.32	20240112	9000	7.11	20240416	41950	-77.02	20231006	9000	7.11	20240416	1.04	N	443250	500	55 억		95429	N	N	0	N	00	N
4	20240430	141356	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9620	-110	5	-1.13	247642480	25730	85.00	9600	9710	9590	12640	6820	9730	9624.66	0.85	0	-2824	9910	9820	9640	9550	9370	9865	9595	56	2910	500	6810	10	1	11179386	1075	22.06	1.95	12	0.23	436.00	4931.00	41950	20231006	-77.07	9000	20240416	6.89	23700	-59.41	20240112	9000	6.89	20240416	41950	-77.07	20231006	9000	6.89	20240416	1.04	N	443250	500	55 억		95429	N	N	0	N	00	N
5	20240430	131351	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9660	-70	5	-0.72	208061080	21616	71.41	9600	9710	9590	12640	6820	9730	9625.33	0.85	0	-2453	9910	9820	9640	9550	9370	9865	9595	56	2910	500	6810	10	1	11179386	1080	22.16	1.96	12	0.19	436.00	4931.00	41950	20231006	-76.97	9000	20240416	7.33	23700	-59.24	20240112	9000	7.33	20240416	41950	-76.97	20231006	9000	7.33	20240416	1.04	N	443250	500	55 억		95429	N	N	0	N	00	N
6	20240430	121347	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9650	-80	5	-0.82	193197570	20073	66.31	9600	9710	9590	12640	6820	9730	9624.75	0.85	0	-2441	9910	9820	9640	9550	9370	9865	9595	56	2910	500	6810	10	1	11179386	1079	22.13	1.96	12	0.18	436.00	4931.00	41950	20231006	-77.00	9000	20240416	7.22	23700	-59.28	20240112	9000	7.22	20240416	41950	-77.00	20231006	9000	7.22	20240416	1.04	N	443250	500	55 억		95429	N	N	0	N	00	N
7	20240430	111342	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9660	-70	5	-0.72	178458880	18541	61.25	9600	9710	9590	12640	6820	9730	9625.09	0.85	0	-2227	9910	9820	9640	9550	9370	9865	9595	56	2910	500	6810	10	1	11179386	1080	22.16	1.96	12	0.17	436.00	4931.00	41950	20231006	-76.97	9000	20240416	7.33	23700	-59.24	20240112	9000	7.33	20240416	41950	-76.97	20231006	9000	7.33	20240416	1.04	N	443250	500	55 억		95429	N	N	0	N	00	N
8	20240430	101343	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9640	-90	5	-0.92	55969740	5800	19.16	9600	9710	9600	12640	6820	9730	9649.96	0.85	0	-620	9910	9820	9640	9550	9370	9865	9595	56	2910	500	6810	10	1	11179386	1078	22.11	1.95	12	0.05	436.00	4931.00	41950	20231006	-77.02	9000	20240416	7.11	23700	-59.32	20240112	9000	7.11	20240416	41950	-77.02	20231006	9000	7.11	20240416	1.04	N	443250	500	55 억		95429	N	N	0	N	00	N
9	20240430	091353	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9670	-60	5	-0.62	23462380	2438	8.05	9600	9700	9600	12640	6820	9730	9623.62	0.85	0	32	9910	9820	9640	9550	9370	9865	9595	56	2910	500	6810	10	1	11179386	1081	22.18	1.96	12	0.02	436.00	4931.00	41950	20231006	-76.95	9000	20240416	7.44	23700	-59.20	20240112	9000	7.44	20240416	41950	-76.95	20231006	9000	7.44	20240416	1.04	N	443250	500	55 억		95429	N	N	0	N	00	N
10	20240429	161332	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9730	280	2	2.96	286829150	29939	128.13	9520	9730	9460	12280	6620	9450	9580.33	0.72	0	15293	9883	9666	9553	9336	9223	9610	9280	56	2830	500	6610	10	1	11105026	1081	22.32	1.97	12	0.27	436.00	4931.00	41950	20231006	-76.81	9000	20240416	8.11	23700	-58.95	20240112	9000	8.11	20240416	41950	-76.81	20231006	9000	8.11	20240416	1.03	N	443250	500	55 억		80057	N	N	0	N	00	N
11	20240429	151343	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9620	170	2	1.80	238945410	24985	106.92	9520	9640	9460	12280	6620	9450	9563.55	0.72	0	12179	9883	9666	9553	9336	9223	9610	9280	56	2830	500	6610	10	1	11105026	1068	22.06	1.95	12	0.22	436.00	4931.00	41950	20231006	-77.07	9000	20240416	6.89	23700	-59.41	20240112	9000	6.89	20240416	41950	-77.07	20231006	9000	6.89	20240416	1.03	N	443250	500	55 억		80057	N	N	0	N	00	N
12	20240429	141251	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9570	120	2	1.27	179748090	18807	80.49	9520	9640	9460	12280	6620	9450	9557.51	0.72	0	7559	9883	9666	9553	9336	9223	9610	9280	56	2830	500	6610	10	1	11105026	1063	21.95	1.94	12	0.17	436.00	4931.00	41950	20231006	-77.19	9000	20240416	6.33	23700	-59.62	20240112	9000	6.33	20240416	41950	-77.19	20231006	9000	6.33	20240416	1.03	N	443250	500	55 억		80057	N	N	0	N	00	N
13	20240429	131342	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9560	110	2	1.16	165591560	17329	74.16	9520	9640	9460	12280	6620	9450	9555.75	0.72	0	7565	9883	9666	9553	9336	9223	9610	9280	56	2830	500	6610	10	1	11105026	1062	21.93	1.94	12	0.16	436.00	4931.00	41950	20231006	-77.21	9000	20240416	6.22	23700	-59.66	20240112	9000	6.22	20240416	41950	-77.21	20231006	9000	6.22	20240416	1.03	N	443250	500	55 억		80057	N	N	0	N	00	N
14	20240429	121341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9560	110	2	1.16	106576860	11165	47.78	9520	9640	9460	12280	6620	9450	9545.62	0.72	0	5382	9883	9666	9553	9336	9223	9610	9280	56	2830	500	6610	10	1	11105026	1062	21.93	1.94	12	0.10	436.00	4931.00	41950	20231006	-77.21	9000	20240416	6.22	23700	-59.66	20240112	9000	6.22	20240416	41950	-77.21	20231006	9000	6.22	20240416	1.03	N	443250	500	55 억		80057	N	N	0	N	00	N
15	20240429	111305	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9530	80	2	0.85	99493260	10423	44.61	9520	9640	9460	12280	6620	9450	9545.55	0.72	0	5202	9883	9666	9553	9336	9223	9610	9280	56	2830	500	6610	10	1	11105026	1058	21.86	1.93	12	0.09	436.00	4931.00	41950	20231006	-77.28	9000	20240416	5.89	23700	-59.79	20240112	9000	5.89	20240416	41950	-77.28	20231006	9000	5.89	20240416	1.03	N	443250	500	55 억		80057	N	N	0	N	00	N
16	20240429	101340	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9550	100	2	1.06	75938740	7944	34.00	9520	9640	9500	12280	6620	9450	9559.26	0.72	0	5713	9883	9666	9553	9336	9223	9610	9280	56	2830	500	6610	10	1	11105026	1061	21.90	1.94	12	0.07	436.00	4931.00	41950	20231006	-77.23	9000	20240416	6.11	23700	-59.70	20240112	9000	6.11	20240416	41950	-77.23	20231006	9000	6.11	20240416	1.03	N	443250	500	55 억		80057	N	N	0	N	00	N
17	20240429	091341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9510	60	2	0.63	39230390	4110	17.59	9520	9640	9500	12280	6620	9450	9545.11	0.72	0	3439	9883	9666	9553	9336	9223	9610	9280	56	2830	500	6610	10	1	11105026	1056	21.81	1.93	12	0.04	436.00	4931.00	41950	20231006	-77.33	9000	20240416	5.67	23700	-59.87	20240112	9000	5.67	20240416	41950	-77.33	20231006	9000	5.67	20240416	1.03	N	443250	500	55 억		80057	N	N	0	N	00	N
18	20240426	161335	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9450	-120	5	-1.25	217269210	22782	53.77	9600	9770	9440	12440	6700	9570	9536.93	0.75	0	-2885	10123	9846	9703	9426	9283	9775	9355	56	2870	500	6690	10	1	11105026	1049	21.67	1.92	12	0.21	436.00	4931.00	41950	20231006	-77.47	9000	20240416	5.00	23700	-60.13	20240112	9000	5.00	20240416	41950	-77.47	20231006	9000	5.00	20240416	1.22	N	443250	500	55 억		82942	N	N	0	N	00	N
19	20240426	151337	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9470	-100	5	-1.04	209041970	21912	51.71	9600	9770	9440	12440	6700	9570	9540.07	0.75	0	-3116	10123	9846	9703	9426	9283	9775	9355	56	2870	500	6690	10	1	11105026	1052	21.72	1.92	12	0.20	436.00	4931.00	41950	20231006	-77.43	9000	20240416	5.22	23700	-60.04	20240112	9000	5.22	20240416	41950	-77.43	20231006	9000	5.22	20240416	1.22	N	443250	500	55 억		82942	N	N	0	N	00	N
20	20240426	141335	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	-90	5	-0.94	184222220	19287	45.52	9600	9770	9450	12440	6700	9570	9551.63	0.75	0	-2138	10123	9846	9703	9426	9283	9775	9355	56	2870	500	6690	10	1	11105026	1053	21.74	1.92	12	0.17	436.00	4931.00	41950	20231006	-77.40	9000	20240416	5.33	23700	-60.00	20240112	9000	5.33	20240416	41950	-77.40	20231006	9000	5.33	20240416	1.22	N	443250	500	55 억		82942	N	N	0	N	00	N
21	20240426	131335	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9460	-110	5	-1.15	176549410	18476	43.61	9600	9770	9450	12440	6700	9570	9555.61	0.75	0	-1632	10123	9846	9703	9426	9283	9775	9355	56	2870	500	6690	10	1	11105026	1051	21.70	1.92	12	0.17	436.00	4931.00	41950	20231006	-77.45	9000	20240416	5.11	23700	-60.08	20240112	9000	5.11	20240416	41950	-77.45	20231006	9000	5.11	20240416	1.22	N	443250	500	55 억		82942	N	N	0	N	00	N
22	20240426	121334	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9490	-80	5	-0.84	146743990	15328	36.18	9600	9770	9470	12440	6700	9570	9573.59	0.75	0	-1105	10123	9846	9703	9426	9283	9775	9355	56	2870	500	6690	10	1	11105026	1054	21.77	1.92	12	0.14	436.00	4931.00	41950	20231006	-77.38	9000	20240416	5.44	23700	-59.96	20240112	9000	5.44	20240416	41950	-77.38	20231006	9000	5.44	20240416	1.22	N	443250	500	55 억		82942	N	N	0	N	00	N
23	20240426	111328	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9530	-40	5	-0.42	119546540	12464	29.42	9600	9770	9500	12440	6700	9570	9591.35	0.75	0	257	10123	9846	9703	9426	9283	9775	9355	56	2870	500	6690	10	1	11105026	1058	21.86	1.93	12	0.11	436.00	4931.00	41950	20231006	-77.28	9000	20240416	5.89	23700	-59.79	20240112	9000	5.89	20240416	41950	-77.28	20231006	9000	5.89	20240416	1.22	N	443250	500	55 억		82942	N	N	0	N	00	N
24	20240426	101333	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9670	100	2	1.04	90878210	9460	22.33	9600	9770	9510	12440	6700	9570	9606.58	0.75	0	1093	10123	9846	9703	9426	9283	9775	9355	56	2870	500	6690	10	1	11105026	1074	22.18	1.96	12	0.09	436.00	4931.00	41950	20231006	-76.95	9000	20240416	7.44	23700	-59.20	20240112	9000	7.44	20240416	41950	-76.95	20231006	9000	7.44	20240416	1.22	N	443250	500	55 억		82942	N	N	0	N	00	N
25	20240426	091337	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9590	20	2	0.21	35097460	3641	8.59	9600	9770	9590	12440	6700	9570	9639.51	0.75	0	713	10123	9846	9703	9426	9283	9775	9355	56	2870	500	6690	10	1	11105026	1065	22.00	1.94	12	0.03	436.00	4931.00	41950	20231006	-77.14	9000	20240416	6.56	23700	-59.54	20240112	9000	6.56	20240416	41950	-77.14	20231006	9000	6.56	20240416	1.22	N	443250	500	55 억		82942	N	N	0	N	00	N
26	20240425	161326	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9570	-40	5	-0.42	408538200	42052	89.10	9960	9980	9560	12490	6730	9610	9715.47	0.88	0	-14593	9976	9792	9646	9462	9316	9885	9555	56	2880	500	6720	10	1	11105026	1063	21.95	1.94	12	0.38	436.00	4931.00	41950	20231006	-77.19	9000	20240416	6.33	23700	-59.62	20240112	9000	6.33	20240416	41950	-77.19	20231006	9000	6.33	20240416	1.24	N	443250	500	55 억		97663	N	N	0	N	00	N
27	20240425	151333	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9570	-40	5	-0.42	395585230	40699	86.23	9960	9980	9560	12490	6730	9610	9719.78	0.88	0	-14530	9976	9792	9646	9462	9316	9885	9555	56	2880	500	6720	10	1	11105026	1063	21.95	1.94	12	0.37	436.00	4931.00	41950	20231006	-77.19	9000	20240416	6.33	23700	-59.62	20240112	9000	6.33	20240416	41950	-77.19	20231006	9000	6.33	20240416	1.24	N	443250	500	55 억		97663	N	N	0	N	00	N
28	20240425	141329	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9630	20	2	0.21	325835480	33447	70.86	9960	9980	9620	12490	6730	9610	9741.84	0.88	0	-11757	9976	9792	9646	9462	9316	9885	9555	56	2880	500	6720	10	1	11105026	1069	22.09	1.95	12	0.30	436.00	4931.00	41950	20231006	-77.04	9000	20240416	7.00	23700	-59.37	20240112	9000	7.00	20240416	41950	-77.04	20231006	9000	7.00	20240416	1.24	N	443250	500	55 억		97663	N	N	0	N	00	N
29	20240425	131329	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9660	50	2	0.52	294555220	30206	64.00	9960	9980	9620	12490	6730	9610	9751.55	0.88	0	-10606	9976	9792	9646	9462	9316	9885	9555	56	2880	500	6720	10	1	11105026	1073	22.16	1.96	12	0.27	436.00	4931.00	41950	20231006	-76.97	9000	20240416	7.33	23700	-59.24	20240112	9000	7.33	20240416	41950	-76.97	20231006	9000	7.33	20240416	1.24	N	443250	500	55 억		97663	N	N	0	N	00	N
30	20240425	121325	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9710	100	2	1.04	283431650	29054	61.56	9960	9980	9620	12490	6730	9610	9755.34	0.88	0	-10031	9976	9792	9646	9462	9316	9885	9555	56	2880	500	6720	10	1	11105026	1078	22.27	1.97	12	0.26	436.00	4931.00	41950	20231006	-76.85	9000	20240416	7.89	23700	-59.03	20240112	9000	7.89	20240416	41950	-76.85	20231006	9000	7.89	20240416	1.24	N	443250	500	55 억		97663	N	N	0	N	00	N
31	20240425	111327	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9630	20	2	0.21	264310720	27076	57.37	9960	9980	9630	12490	6730	9610	9761.81	0.88	0	-9140	9976	9792	9646	9462	9316	9885	9555	56	2880	500	6720	10	1	11105026	1069	22.09	1.95	12	0.24	436.00	4931.00	41950	20231006	-77.04	9000	20240416	7.00	23700	-59.37	20240112	9000	7.00	20240416	41950	-77.04	20231006	9000	7.00	20240416	1.24	N	443250	500	55 억		97663	N	N	0	N	00	N
32	20240425	101327	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9780	170	2	1.77	203794850	20827	44.13	9960	9980	9660	12490	6730	9610	9785.13	0.88	0	-6859	9976	9792	9646	9462	9316	9885	9555	56	2880	500	6720	10	1	11105026	1086	22.43	1.98	12	0.19	436.00	4931.00	41950	20231006	-76.69	9000	20240416	8.67	23700	-58.73	20240112	9000	8.67	20240416	41950	-76.69	20231006	9000	8.67	20240416	1.24	N	443250	500	55 억		97663	N	N	0	N	00	N
33	20240425	091331	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9690	80	2	0.83	133332490	13583	28.78	9960	9980	9660	12490	6730	9610	9816.13	0.88	0	-6048	9976	9792	9646	9462	9316	9885	9555	56	2880	500	6720	10	1	11105026	1076	22.22	1.97	12	0.12	436.00	4931.00	41950	20231006	-76.90	9000	20240416	7.67	23700	-59.11	20240112	9000	7.67	20240416	41950	-76.90	20231006	9000	7.67	20240416	1.24	N	443250	500	55 억		97663	N	N	0	N	00	N
34	20240424	161307	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9610	120	2	1.26	411744590	42595	178.73	9500	9830	9500	12330	6650	9490	9668.80	0.83	0	1590	9823	9656	9573	9406	9323	9615	9365	56	2840	500	6640	10	1	11105026	1067	22.04	1.95	12	0.38	436.00	4931.00	41950	20231006	-77.09	9000	20240416	6.78	23700	-59.45	20240112	9000	6.78	20240416	41950	-77.09	20231006	9000	6.78	20240416	1.23	N	443250	500	55 억		92352	N	N	0	N	00	N
35	20240424	151324	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9640	150	2	1.58	377511950	39027	163.76	9500	9830	9500	12330	6650	9490	9675.70	0.83	0	-26	9823	9656	9573	9406	9323	9615	9365	56	2840	500	6640	10	1	11105026	1071	22.11	1.95	12	0.35	436.00	4931.00	41950	20231006	-77.02	9000	20240416	7.11	23700	-59.32	20240112	9000	7.11	20240416	41950	-77.02	20231006	9000	7.11	20240416	1.23	N	443250	500	55 억		92352	N	N	0	N	00	N
36	20240424	141325	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9640	150	2	1.58	306128430	31625	132.70	9500	9830	9500	12330	6650	9490	9683.30	0.83	0	-1225	9823	9656	9573	9406	9323	9615	9365	56	2840	500	6640	10	1	11105026	1071	22.11	1.95	12	0.28	436.00	4931.00	41950	20231006	-77.02	9000	20240416	7.11	23700	-59.32	20240112	9000	7.11	20240416	41950	-77.02	20231006	9000	7.11	20240416	1.23	N	443250	500	55 억		92352	N	N	0	N	00	N
37	20240424	131328	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9700	210	2	2.21	290715780	30030	126.01	9500	9830	9500	12330	6650	9490	9684.39	0.83	0	-1533	9823	9656	9573	9406	9323	9615	9365	56	2840	500	6640	10	1	11105026	1077	22.25	1.97	12	0.27	436.00	4931.00	41950	20231006	-76.88	9000	20240416	7.78	23700	-59.07	20240112	9000	7.78	20240416	41950	-76.88	20231006	9000	7.78	20240416	1.23	N	443250	500	55 억		92352	N	N	0	N	00	N
38	20240424	121322	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9690	200	2	2.11	229233990	23658	99.27	9500	9830	9500	12330	6650	9490	9694.22	0.83	0	-2166	9823	9656	9573	9406	9323	9615	9365	56	2840	500	6640	10	1	11105026	1076	22.22	1.97	12	0.21	436.00	4931.00	41950	20231006	-76.90	9000	20240416	7.67	23700	-59.11	20240112	9000	7.67	20240416	41950	-76.90	20231006	9000	7.67	20240416	1.23	N	443250	500	55 억		92352	N	N	0	N	00	N
39	20240424	111321	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9670	180	2	1.90	190234740	19626	82.35	9500	9830	9500	12330	6650	9490	9698.83	0.83	0	-1104	9823	9656	9573	9406	9323	9615	9365	56	2840	500	6640	10	1	11105026	1074	22.18	1.96	12	0.18	436.00	4931.00	41950	20231006	-76.95	9000	20240416	7.44	23700	-59.20	20240112	9000	7.44	20240416	41950	-76.95	20231006	9000	7.44	20240416	1.23	N	443250	500	55 억		92352	N	N	0	N	00	N
40	20240424	101318	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9710	220	2	2.32	111720470	11518	48.33	9500	9830	9500	12330	6650	9490	9710.11	0.83	0	1023	9823	9656	9573	9406	9323	9615	9365	56	2840	500	6640	10	1	11105026	1078	22.27	1.97	12	0.10	436.00	4931.00	41950	20231006	-76.85	9000	20240416	7.89	23700	-59.03	20240112	9000	7.89	20240416	41950	-76.85	20231006	9000	7.89	20240416	1.23	N	443250	500	55 억		92352	N	N	0	N	00	N
41	20240424	091322	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9630	140	2	1.48	20318150	2133	8.95	9500	9640	9500	12330	6650	9490	9537.94	0.83	0	582	9823	9656	9573	9406	9323	9615	9365	56	2840	500	6640	10	1	11105026	1069	22.09	1.95	12	0.02	436.00	4931.00	41950	20231006	-77.04	9000	20240416	7.00	23700	-59.37	20240112	9000	7.00	20240416	41950	-77.04	20231006	9000	7.00	20240416	1.23	N	443250	500	55 억		92352	N	N	0	N	00	N
42	20240423	161245	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9490	-20	5	-0.21	224125380	23417	72.56	9510	9740	9490	12360	6660	9510	9571.23	0.87	0	-3970	10050	9780	9570	9300	9090	9915	9435	56	2850	500	6650	10	1	11105026	1054	21.77	1.92	12	0.21	436.00	4931.00	41950	20231006	-77.38	9000	20240416	5.44	23700	-59.96	20240112	9000	5.44	20240416	41950	-77.38	20231006	9000	5.44	20240416	1.24	N	443250	500	55 억		96322	N	N	0	N	00	N
43	20240423	151317	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9500	-10	5	-0.11	215300030	22488	69.68	9510	9740	9490	12360	6660	9510	9574.00	0.87	0	-3789	10050	9780	9570	9300	9090	9915	9435	56	2850	500	6650	10	1	11105026	1055	21.79	1.93	12	0.20	436.00	4931.00	41950	20231006	-77.35	9000	20240416	5.56	23700	-59.92	20240112	9000	5.56	20240416	41950	-77.35	20231006	9000	5.56	20240416	1.24	N	443250	500	55 억		96322	N	N	0	N	00	N
44	20240423	141315	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9610	100	2	1.05	172076800	17951	55.63	9510	9740	9490	12360	6660	9510	9585.92	0.87	0	-3610	10050	9780	9570	9300	9090	9915	9435	56	2850	500	6650	10	1	11105026	1067	22.04	1.95	12	0.16	436.00	4931.00	41950	20231006	-77.09	9000	20240416	6.78	23700	-59.45	20240112	9000	6.78	20240416	41950	-77.09	20231006	9000	6.78	20240416	1.24	N	443250	500	55 억		96322	N	N	0	N	00	N
45	20240423	131314	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9580	70	2	0.74	154619620	16127	49.97	9510	9740	9490	12360	6660	9510	9587.62	0.87	0	-3655	10050	9780	9570	9300	9090	9915	9435	56	2850	500	6650	10	1	11105026	1064	21.97	1.94	12	0.15	436.00	4931.00	41950	20231006	-77.16	9000	20240416	6.44	23700	-59.58	20240112	9000	6.44	20240416	41950	-77.16	20231006	9000	6.44	20240416	1.24	N	443250	500	55 억		96322	N	N	0	N	00	N
46	20240423	121312	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	30	2	0.32	150796410	15727	48.73	9510	9740	9490	12360	6660	9510	9588.38	0.87	0	-3606	10050	9780	9570	9300	9090	9915	9435	56	2850	500	6650	10	1	11105026	1059	21.88	1.93	12	0.14	436.00	4931.00	41950	20231006	-77.26	9000	20240416	6.00	23700	-59.75	20240112	9000	6.00	20240416	41950	-77.26	20231006	9000	6.00	20240416	1.24	N	443250	500	55 억		96322	N	N	0	N	00	N
47	20240423	111314	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9490	-20	5	-0.21	132687500	13826	42.84	9510	9740	9490	12360	6660	9510	9596.96	0.87	0	-2682	10050	9780	9570	9300	9090	9915	9435	56	2850	500	6650	10	1	11105026	1054	21.77	1.92	12	0.12	436.00	4931.00	41950	20231006	-77.38	9000	20240416	5.44	23700	-59.96	20240112	9000	5.44	20240416	41950	-77.38	20231006	9000	5.44	20240416	1.24	N	443250	500	55 억		96322	N	N	0	N	00	N
48	20240423	101311	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9660	150	2	1.58	79006570	8213	25.45	9510	9740	9510	12360	6660	9510	9619.70	0.87	0	1223	10050	9780	9570	9300	9090	9915	9435	56	2850	500	6650	10	1	11105026	1073	22.16	1.96	12	0.07	436.00	4931.00	41950	20231006	-76.97	9000	20240416	7.33	23700	-59.24	20240112	9000	7.33	20240416	41950	-76.97	20231006	9000	7.33	20240416	1.24	N	443250	500	55 억		96322	N	N	0	N	00	N
49	20240423	091314	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9640	130	2	1.37	38115360	3984	12.35	9510	9710	9510	12360	6660	9510	9567.11	0.87	0	1412	10050	9780	9570	9300	9090	9915	9435	56	2850	500	6650	10	1	11105026	1071	22.11	1.95	12	0.04	436.00	4931.00	41950	20231006	-77.02	9000	20240416	7.11	23700	-59.32	20240112	9000	7.11	20240416	41950	-77.02	20231006	9000	7.11	20240416	1.24	N	443250	500	55 억		96322	N	N	0	N	00	N
50	20240422	161308	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9510	80	2	0.85	307278740	32057	44.23	9410	9840	9360	12250	6610	9430	9586.43	0.79	0	8589	10363	9896	9573	9106	8783	9735	8945	56	2820	500	6600	10	1	11105026	1056	21.81	1.93	12	0.29	436.00	4931.00	41950	20231006	-77.33	9000	20240416	5.67	23700	-59.87	20240112	9000	5.67	20240416	41950	-77.33	20231006	9000	5.67	20240416	1.23	N	443250	500	55 억		87734	N	N	0	N	00	N
51	20240422	151306	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9510	80	2	0.85	296658640	30941	42.69	9410	9840	9360	12250	6610	9430	9588.39	0.79	0	8173	10363	9896	9573	9106	8783	9735	8945	56	2820	500	6600	10	1	11105026	1056	21.81	1.93	12	0.28	436.00	4931.00	41950	20231006	-77.33	9000	20240416	5.67	23700	-59.87	20240112	9000	5.67	20240416	41950	-77.33	20231006	9000	5.67	20240416	1.23	N	443250	500	55 억		87734	N	N	0	N	00	N
52	20240422	141308	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	110	2	1.17	255416730	26601	36.70	9410	9840	9360	12250	6610	9430	9602.42	0.79	0	9139	10363	9896	9573	9106	8783	9735	8945	56	2820	500	6600	10	1	11105026	1059	21.88	1.93	12	0.24	436.00	4931.00	41950	20231006	-77.26	9000	20240416	6.00	23700	-59.75	20240112	9000	6.00	20240416	41950	-77.26	20231006	9000	6.00	20240416	1.23	N	443250	500	55 억		87734	N	N	0	N	00	N
53	20240422	131304	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9590	160	2	1.70	237537770	24730	34.12	9410	9840	9360	12250	6610	9430	9605.96	0.79	0	9637	10363	9896	9573	9106	8783	9735	8945	56	2820	500	6600	10	1	11105026	1065	22.00	1.94	12	0.22	436.00	4931.00	41950	20231006	-77.14	9000	20240416	6.56	23700	-59.54	20240112	9000	6.56	20240416	41950	-77.14	20231006	9000	6.56	20240416	1.23	N	443250	500	55 억		87734	N	N	0	N	00	N
54	20240422	121303	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9590	160	2	1.70	216091850	22496	31.04	9410	9840	9360	12250	6610	9430	9606.57	0.79	0	9463	10363	9896	9573	9106	8783	9735	8945	56	2820	500	6600	10	1	11105026	1065	22.00	1.94	12	0.20	436.00	4931.00	41950	20231006	-77.14	9000	20240416	6.56	23700	-59.54	20240112	9000	6.56	20240416	41950	-77.14	20231006	9000	6.56	20240416	1.23	N	443250	500	55 억		87734	N	N	0	N	00	N
55	20240422	111305	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9600	170	2	1.80	198239420	20638	28.47	9410	9840	9360	12250	6610	9430	9606.41	0.79	0	9286	10363	9896	9573	9106	8783	9735	8945	56	2820	500	6600	10	1	11105026	1066	22.02	1.95	12	0.19	436.00	4931.00	41950	20231006	-77.12	9000	20240416	6.67	23700	-59.49	20240112	9000	6.67	20240416	41950	-77.12	20231006	9000	6.67	20240416	1.23	N	443250	500	55 억		87734	N	N	0	N	00	N
56	20240422	101306	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9590	160	2	1.70	160318740	16671	23.00	9410	9840	9360	12250	6610	9430	9617.75	0.79	0	6780	10363	9896	9573	9106	8783	9735	8945	56	2820	500	6600	10	1	11105026	1065	22.00	1.94	12	0.15	436.00	4931.00	41950	20231006	-77.14	9000	20240416	6.56	23700	-59.54	20240112	9000	6.56	20240416	41950	-77.14	20231006	9000	6.56	20240416	1.23	N	443250	500	55 억		87734	N	N	0	N	00	N
57	20240422	091307	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9560	130	2	1.38	59437630	6279	8.66	9410	9580	9360	12250	6610	9430	9466.68	0.79	0	2915	10363	9896	9573	9106	8783	9735	8945	56	2820	500	6600	10	1	11105026	1062	21.93	1.94	12	0.06	436.00	4931.00	41950	20231006	-77.21	9000	20240416	6.22	23700	-59.66	20240112	9000	6.22	20240416	41950	-77.21	20231006	9000	6.22	20240416	1.23	N	443250	500	55 억		87734	N	N	0	N	00	N
58	20240419	161205	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9430	-630	5	-6.26	690146490	72233	163.26	10000	10040	9250	13070	7050	10060	9554.68	0.83	0	-4154	10266	10162	9956	9852	9646	10215	9905	56	3010	500	7040	10	1	11105026	1047	21.63	1.91	12	0.65	436.00	4931.00	41950	20231006	-77.52	9000	20240416	4.78	23700	-60.21	20240112	9000	4.78	20240416	41950	-77.52	20231006	9000	4.78	20240416	1.21	N	443250	500	55 억		91860	N	N	0	N	00	N
59	20240419	151214	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9470	-590	5	-5.86	637522300	66668	150.68	10000	10040	9250	13070	7050	10060	9562.64	0.83	0	-4824	10266	10162	9956	9852	9646	10215	9905	56	3010	500	7040	10	1	11105026	1052	21.72	1.92	12	0.60	436.00	4931.00	41950	20231006	-77.43	9000	20240416	5.22	23700	-60.04	20240112	9000	5.22	20240416	41950	-77.43	20231006	9000	5.22	20240416	1.21	N	443250	500	55 억		91860	N	N	0	N	00	N
60	20240419	141205	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9490	-570	5	-5.67	532280910	55540	125.53	10000	10040	9250	13070	7050	10060	9583.73	0.83	0	-8674	10266	10162	9956	9852	9646	10215	9905	56	3010	500	7040	10	1	11105026	1054	21.77	1.92	12	0.50	436.00	4931.00	41950	20231006	-77.38	9000	20240416	5.44	23700	-59.96	20240112	9000	5.44	20240416	41950	-77.38	20231006	9000	5.44	20240416	1.21	N	443250	500	55 억		91860	N	N	0	N	00	N
61	20240419	131206	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9490	-570	5	-5.67	473975580	49405	111.66	10000	10040	9250	13070	7050	10060	9593.67	0.83	0	-9566	10266	10162	9956	9852	9646	10215	9905	56	3010	500	7040	10	1	11105026	1054	21.77	1.92	12	0.44	436.00	4931.00	41950	20231006	-77.38	9000	20240416	5.44	23700	-59.96	20240112	9000	5.44	20240416	41950	-77.38	20231006	9000	5.44	20240416	1.21	N	443250	500	55 억		91860	N	N	0	N	00	N
62	20240419	121200	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9420	-640	5	-6.36	418151370	43518	98.36	10000	10040	9250	13070	7050	10060	9608.69	0.83	0	-9027	10266	10162	9956	9852	9646	10215	9905	56	3010	500	7040	10	1	11105026	1046	21.61	1.91	12	0.39	436.00	4931.00	41950	20231006	-77.54	9000	20240416	4.67	23700	-60.25	20240112	9000	4.67	20240416	41950	-77.54	20231006	9000	4.67	20240416	1.21	N	443250	500	55 억		91860	N	N	0	N	00	N
63	20240419	111217	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9530	-530	5	-5.27	258927540	26549	60.01	10000	10040	9510	13070	7050	10060	9752.81	0.83	0	-8980	10266	10162	9956	9852	9646	10215	9905	56	3010	500	7040	10	1	11105026	1058	21.86	1.93	12	0.24	436.00	4931.00	41950	20231006	-77.28	9000	20240416	5.89	23700	-59.79	20240112	9000	5.89	20240416	41950	-77.28	20231006	9000	5.89	20240416	1.21	N	443250	500	55 억		91860	N	N	0	N	00	N
64	20240419	101209	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9840	-220	5	-2.19	97388850	9852	22.27	10000	10040	9810	13070	7050	10060	9885.17	0.83	0	-3610	10266	10162	9956	9852	9646	10215	9905	56	3010	500	7040	10	1	11105026	1093	22.57	2.00	12	0.09	436.00	4931.00	41950	20231006	-76.54	9000	20240416	9.33	23700	-58.48	20240112	9000	9.33	20240416	41950	-76.54	20231006	9000	9.33	20240416	1.21	N	443250	500	55 억		91860	N	N	0	N	00	N
65	20240419	091201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9870	-190	5	-1.89	37431240	3769	8.52	10000	10040	9860	13070	7050	10060	9931.31	0.83	0	-1909	10266	10162	9956	9852	9646	10215	9905	56	3010	500	7040	10	1	11105026	1096	22.64	2.00	12	0.03	436.00	4931.00	41950	20231006	-76.47	9000	20240416	9.67	23700	-58.35	20240112	9000	9.67	20240416	41950	-76.47	20231006	9000	9.67	20240416	1.21	N	443250	500	55 억		91860	N	N	0	N	00	N
66	20240418	161201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10060	90	2	0.90	434972270	43828	6.26	9810	10060	9750	12960	6980	9970	9923.54	0.81	0	2135	11770	10870	10300	9400	8830	10585	9115	56	2990	500	6970	10	1	11105026	1117	23.07	2.04	12	0.39	436.00	4931.00	41950	20231006	-76.02	9000	20240416	11.78	23700	-57.55	20240112	9000	11.78	20240416	41950	-76.02	20231006	9000	11.78	20240416	1.19	N	443250	500	55 억		89722	N	N	0	N	00	N
67	20240418	151159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9960	-10	5	-0.10	395549180	39902	5.70	9810	10060	9750	12960	6980	9970	9912.87	0.81	0	2394	11770	10870	10300	9400	8830	10585	9115	56	2990	500	6970	10	1	11105026	1106	22.84	2.02	12	0.36	436.00	4931.00	41950	20231006	-76.26	9000	20240416	10.67	23700	-57.97	20240112	9000	10.67	20240416	41950	-76.26	20231006	9000	10.67	20240416	1.19	N	443250	500	55 억		89722	N	N	0	N	00	N
68	20240418	141208	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10060	90	2	0.90	324637190	32808	4.68	9810	10060	9750	12960	6980	9970	9894.83	0.81	0	2208	11770	10870	10300	9400	8830	10585	9115	56	2990	500	6970	10	1	11105026	1117	23.07	2.04	12	0.30	436.00	4931.00	41950	20231006	-76.02	9000	20240416	11.78	23700	-57.55	20240112	9000	11.78	20240416	41950	-76.02	20231006	9000	11.78	20240416	1.19	N	443250	500	55 억		89722	N	N	0	N	00	N
69	20240418	131156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9960	-10	5	-0.10	284064840	28754	4.10	9810	10020	9750	12960	6980	9970	9878.82	0.81	0	3587	11770	10870	10300	9400	8830	10585	9115	56	2990	500	6970	10	1	11105026	1106	22.84	2.02	12	0.26	436.00	4931.00	41950	20231006	-76.26	9000	20240416	10.67	23700	-57.97	20240112	9000	10.67	20240416	41950	-76.26	20231006	9000	10.67	20240416	1.19	N	443250	500	55 억		89722	N	N	0	N	00	N
70	20240418	121159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9900	-70	5	-0.70	253950600	25725	3.67	9810	10020	9750	12960	6980	9970	9871.36	0.81	0	3868	11770	10870	10300	9400	8830	10585	9115	56	2990	500	6970	10	1	11105026	1099	22.71	2.01	12	0.23	436.00	4931.00	41950	20231006	-76.40	9000	20240416	10.00	23700	-58.23	20240112	9000	10.00	20240416	41950	-76.40	20231006	9000	10.00	20240416	1.19	N	443250	500	55 억		89722	N	N	0	N	00	N
71	20240418	111205	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9880	-90	5	-0.90	227378340	23040	3.29	9810	10020	9750	12960	6980	9970	9868.41	0.81	0	4062	11770	10870	10300	9400	8830	10585	9115	56	2990	500	6970	10	1	11105026	1097	22.66	2.00	12	0.21	436.00	4931.00	41950	20231006	-76.45	9000	20240416	9.78	23700	-58.31	20240112	9000	9.78	20240416	41950	-76.45	20231006	9000	9.78	20240416	1.19	N	443250	500	55 억		89722	N	N	0	N	00	N
72	20240418	101200	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9860	-110	5	-1.10	201817930	20452	2.92	9810	10020	9750	12960	6980	9970	9867.38	0.81	0	4456	11770	10870	10300	9400	8830	10585	9115	56	2990	500	6970	10	1	11105026	1095	22.61	2.00	12	0.18	436.00	4931.00	41950	20231006	-76.50	9000	20240416	9.56	23700	-58.40	20240112	9000	9.56	20240416	41950	-76.50	20231006	9000	9.56	20240416	1.19	N	443250	500	55 억		89722	N	N	0	N	00	N
73	20240418	091157	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9890	-80	5	-0.80	64054630	6532	0.93	9810	9960	9750	12960	6980	9970	9803.71	0.81	0	1037	11770	10870	10300	9400	8830	10585	9115	56	2990	500	6970	10	1	11105026	1098	22.68	2.01	12	0.06	436.00	4931.00	41950	20231006	-76.42	9000	20240416	9.89	23700	-58.27	20240112	9000	9.89	20240416	41950	-76.42	20231006	9000	9.89	20240416	1.19	N	443250	500	55 억		89722	N	N	0	N	00	N
74	20240417	161147	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	510	2	5.39	7301437820	697368	1053.84	10230	11200	9730	12290	6630	9460	10470.34	0.64	0	22102	10206	9832	9416	9042	8626	9625	8835	56	2830	500	6620	10	1	11105026	1107	22.87	2.02	12	6.28	436.00	4931.00	41950	20231006	-76.23	9000	20240416	10.78	23700	-57.93	20240112	9000	10.78	20240416	41950	-76.23	20231006	9000	10.78	20240416	1.18	N	443250	500	55 억		71253	N	N	0	N	00	N
75	20240417	151205	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9870	410	2	4.33	7216234570	688784	1040.87	10230	11200	9730	12290	6630	9460	10476.77	0.64	0	17906	10206	9832	9416	9042	8626	9625	8835	56	2830	500	6620	10	1	11105026	1096	22.64	2.00	12	6.20	436.00	4931.00	41950	20231006	-76.47	9000	20240416	9.67	23700	-58.35	20240112	9000	9.67	20240416	41950	-76.47	20231006	9000	9.67	20240416	1.18	N	443250	500	55 억		71253	N	N	0	N	00	N
76	20240417	141203	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9830	370	2	3.91	7087127970	675649	1021.02	10230	11200	9730	12290	6630	9460	10489.36	0.64	0	13913	10206	9832	9416	9042	8626	9625	8835	56	2830	500	6620	10	1	11105026	1092	22.55	1.99	12	6.08	436.00	4931.00	41950	20231006	-76.57	9000	20240416	9.22	23700	-58.52	20240112	9000	9.22	20240416	41950	-76.57	20231006	9000	9.22	20240416	1.18	N	443250	500	55 억		71253	N	N	0	N	00	N
77	20240417	131204	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9880	420	2	4.44	6883123790	655112	989.98	10230	11200	9730	12290	6630	9460	10506.79	0.64	0	8187	10206	9832	9416	9042	8626	9625	8835	56	2830	500	6620	10	1	11105026	1097	22.66	2.00	12	5.90	436.00	4931.00	41950	20231006	-76.45	9000	20240416	9.78	23700	-58.31	20240112	9000	9.78	20240416	41950	-76.45	20231006	9000	9.78	20240416	1.18	N	443250	500	55 억		71253	N	N	0	N	00	N
78	20240417	121204	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9840	380	2	4.02	6733395850	639871	966.95	10230	11200	9800	12290	6630	9460	10523.05	0.64	0	7504	10206	9832	9416	9042	8626	9625	8835	56	2830	500	6620	10	1	11105026	1093	22.57	2.00	12	5.76	436.00	4931.00	41950	20231006	-76.54	9000	20240416	9.33	23700	-58.48	20240112	9000	9.33	20240416	41950	-76.54	20231006	9000	9.33	20240416	1.18	N	443250	500	55 억		71253	N	N	0	N	00	N
79	20240417	111209	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10060	600	2	6.34	6489499270	615201	929.67	10230	11200	9850	12290	6630	9460	10548.58	0.64	0	9800	10206	9832	9416	9042	8626	9625	8835	56	2830	500	6620	10	1	11105026	1117	23.07	2.04	12	5.54	436.00	4931.00	41950	20231006	-76.02	9000	20240416	11.78	23700	-57.55	20240112	9000	11.78	20240416	41950	-76.02	20231006	9000	11.78	20240416	1.18	N	443250	500	55 억		71253	N	N	0	N	00	N
80	20240417	101158	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10040	580	2	6.13	5843359650	550436	831.80	10230	11200	9920	12290	6630	9460	10615.87	0.64	0	6793	10206	9832	9416	9042	8626	9625	8835	56	2830	500	6620	10	1	11105026	1115	23.03	2.04	12	4.96	436.00	4931.00	41950	20231006	-76.07	9000	20240416	11.56	23700	-57.64	20240112	9000	11.56	20240416	41950	-76.07	20231006	9000	11.56	20240416	1.18	N	443250	500	55 억		71253	N	N	0	N	00	N
81	20240417	091154	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10220	760	2	8.03	1187608520	113511	171.53	10230	10990	9980	12290	6630	9460	10462.50	0.64	0	-15694	10206	9832	9416	9042	8626	9625	8835	56	2830	500	6620	10	1	11105026	1135	23.44	2.07	12	1.02	436.00	4931.00	41950	20231006	-75.64	9000	20240416	13.56	23700	-56.88	20240112	9000	13.56	20240416	41950	-75.64	20231006	9000	13.56	20240416	1.18	N	443250	500	55 억		71253	N	N	0	N	00	N
82	20240416	161200	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9460	-420	5	-4.25	612736800	64721	182.76	9780	9790	9000	12840	6920	9880	9467.36	0.45	0	21187	10360	10120	9960	9720	9560	10040	9640	56	2960	500	6910	10	1	11105026	1051	21.70	1.92	12	0.58	436.00	4931.00	41950	20231006	-77.45	9000	20240416	5.11	23700	-60.08	20240112	9000	5.11	20240416	41950	-77.45	20231006	9000	5.11	20240416	1.18	N	443250	500	55 억		50066	N	N	0	N	00	N
83	20240416	151157	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9430	-450	5	-4.55	598754550	63240	178.57	9780	9790	9000	12840	6920	9880	9467.97	0.45	0	20456	10360	10120	9960	9720	9560	10040	9640	56	2960	500	6910	10	1	11105026	1047	21.63	1.91	12	0.57	436.00	4931.00	41950	20231006	-77.52	9000	20240416	4.78	23700	-60.21	20240112	9000	4.78	20240416	41950	-77.52	20231006	9000	4.78	20240416	1.18	N	443250	500	55 억		50066	N	N	0	N	00	N
84	20240416	141159	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9380	-500	5	-5.06	528333750	55763	157.46	9780	9790	9000	12840	6920	9880	9474.63	0.45	0	17668	10360	10120	9960	9720	9560	10040	9640	56	2960	500	6910	10	1	11105026	1042	21.51	1.90	12	0.50	436.00	4931.00	41950	20231006	-77.64	9000	20240416	4.22	23700	-60.42	20240112	9000	4.22	20240416	41950	-77.64	20231006	9000	4.22	20240416	1.18	N	443250	500	55 억		50066	N	N	0	N	00	N
85	20240416	131154	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9400	-480	5	-4.86	447073500	47112	133.03	9780	9790	9000	12840	6920	9880	9489.59	0.45	0	12559	10360	10120	9960	9720	9560	10040	9640	56	2960	500	6910	10	1	11105026	1044	21.56	1.91	12	0.42	436.00	4931.00	41950	20231006	-77.59	9000	20240416	4.44	23700	-60.34	20240112	9000	4.44	20240416	41950	-77.59	20231006	9000	4.44	20240416	1.18	N	443250	500	55 억		50066	N	N	0	N	00	N
86	20240416	121158	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9350	-530	5	-5.36	401088330	42193	119.14	9780	9790	9000	12840	6920	9880	9506.04	0.45	0	9308	10360	10120	9960	9720	9560	10040	9640	56	2960	500	6910	10	1	11105026	1038	21.44	1.90	12	0.38	436.00	4931.00	41950	20231006	-77.71	9000	20240416	3.89	23700	-60.55	20240112	9000	3.89	20240416	41950	-77.71	20231006	9000	3.89	20240416	1.18	N	443250	500	55 억		50066	N	N	0	N	00	N
87	20240416	111153	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9300	-580	5	-5.87	329359490	34499	97.42	9780	9790	9000	12840	6920	9880	9546.93	0.45	0	5703	10360	10120	9960	9720	9560	10040	9640	56	2960	500	6910	10	1	11105026	1033	21.33	1.89	12	0.31	436.00	4931.00	41950	20231006	-77.83	9000	20240416	3.33	23700	-60.76	20240112	9000	3.33	20240416	41950	-77.83	20231006	9000	3.33	20240416	1.18	N	443250	500	55 억		50066	N	N	0	N	00	N
88	20240416	101144	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9590	-290	5	-2.94	132925000	13698	38.68	9780	9790	9590	12840	6920	9880	9703.97	0.45	0	-3180	10360	10120	9960	9720	9560	10040	9640	56	2960	500	6910	10	1	11105026	1065	22.00	1.94	12	0.12	436.00	4931.00	41950	20231006	-77.14	9590	20240416	0.00	23700	-59.54	20240112	9590	0.00	20240416	41950	-77.14	20231006	9590	0.00	20240416	1.18	N	443250	500	55 억		50066	N	N	0	N	00	N
89	20240416	091145	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9790	-90	5	-0.91	24197400	2478	7.00	9780	9790	9730	12840	6920	9880	9764.89	0.45	0	-94	10360	10120	9960	9720	9560	10040	9640	56	2960	500	6910	10	1	11105026	1087	22.45	1.99	12	0.02	436.00	4931.00	41950	20231006	-76.66	9730	20240416	0.62	23700	-58.69	20240112	9730	0.62	20240416	41950	-76.66	20231006	9730	0.62	20240416	1.18	N	443250	500	55 억		50066	N	N	0	N	00	N
90	20240415	161142	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9880	-160	5	-1.59	337565550	34069	71.61	9900	10200	9800	13050	7030	10040	9908.34	0.47	0	-2263	10466	10252	10126	9912	9786	10190	9850	56	3010	500	7020	10	1	11105026	1097	22.66	2.00	12	0.31	436.00	4931.00	41950	20231006	-76.45	9800	20240415	0.82	23700	-58.31	20240112	9800	0.82	20240415	41950	-76.45	20231006	9800	0.82	20240415	1.19	N	443250	500	55 억		52566	N	N	0	N	00	N
91	20240415	151148	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9830	-210	5	-2.09	319859870	32269	67.82	9900	10200	9800	13050	7030	10040	9912.30	0.47	0	-2478	10466	10252	10126	9912	9786	10190	9850	56	3010	500	7020	10	1	11105026	1092	22.55	1.99	12	0.29	436.00	4931.00	41950	20231006	-76.57	9800	20240415	0.31	23700	-58.52	20240112	9800	0.31	20240415	41950	-76.57	20231006	9800	0.31	20240415	1.19	N	443250	500	55 억		52566	N	N	0	N	00	N
92	20240415	141140	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9940	-100	5	-1.00	278050090	28028	58.91	9900	10200	9800	13050	7030	10040	9920.44	0.47	0	-3440	10466	10252	10126	9912	9786	10190	9850	56	3010	500	7020	10	1	11105026	1104	22.80	2.02	12	0.25	436.00	4931.00	41950	20231006	-76.31	9800	20240415	1.43	23700	-58.06	20240112	9800	1.43	20240415	41950	-76.31	20231006	9800	1.43	20240415	1.19	N	443250	500	55 억		52566	N	N	0	N	00	N
93	20240415	131127	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9950	-90	5	-0.90	244923650	24672	51.86	9900	10200	9800	13050	7030	10040	9927.19	0.47	0	-3596	10466	10252	10126	9912	9786	10190	9850	56	3010	500	7020	10	1	11105026	1105	22.82	2.02	12	0.22	436.00	4931.00	41950	20231006	-76.28	9800	20240415	1.53	23700	-58.02	20240112	9800	1.53	20240415	41950	-76.28	20231006	9800	1.53	20240415	1.19	N	443250	500	55 억		52566	N	N	0	N	00	N
94	20240415	121145	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9900	-140	5	-1.39	218146620	21970	46.18	9900	10200	9800	13050	7030	10040	9929.30	0.47	0	-3100	10466	10252	10126	9912	9786	10190	9850	56	3010	500	7020	10	1	11105026	1099	22.71	2.01	12	0.20	436.00	4931.00	41950	20231006	-76.40	9800	20240415	1.02	23700	-58.23	20240112	9800	1.02	20240415	41950	-76.40	20231006	9800	1.02	20240415	1.19	N	443250	500	55 억		52566	N	N	0	N	00	N
95	20240415	111145	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	10000	-40	5	-0.40	201836030	20328	42.73	9900	10200	9800	13050	7030	10040	9928.97	0.47	0	-2885	10466	10252	10126	9912	9786	10190	9850	56	3010	500	7020	10	1	11105026	1111	22.94	2.03	12	0.18	436.00	4931.00	41950	20231006	-76.16	9800	20240415	2.04	23700	-57.81	20240112	9800	2.04	20240415	41950	-76.16	20231006	9800	2.04	20240415	1.19	N	443250	500	55 억		52566	N	N	0	N	00	N
96	20240415	101137	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9930	-110	5	-1.10	146313530	14776	31.06	9900	10200	9800	13050	7030	10040	9902.11	0.47	0	-2034	10466	10252	10126	9912	9786	10190	9850	56	3010	500	7020	10	1	11105026	1103	22.78	2.01	12	0.13	436.00	4931.00	41950	20231006	-76.33	9800	20240415	1.33	23700	-58.10	20240112	9800	1.33	20240415	41950	-76.33	20231006	9800	1.33	20240415	1.19	N	443250	500	55 억		52566	N	N	0	N	00	N
97	20240415	091146	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9980	-60	5	-0.60	90441290	9138	19.21	9900	10200	9800	13050	7030	10040	9897.27	0.47	0	-4294	10466	10252	10126	9912	9786	10190	9850	56	3010	500	7020	10	1	11105026	1108	22.89	2.02	12	0.08	436.00	4931.00	41950	20231006	-76.21	9800	20240415	1.84	23700	-57.89	20240112	9800	1.84	20240415	41950	-76.21	20231006	9800	1.84	20240415	1.19	N	443250	500	55 억		52566	N	N	0	N	00	N
98	20240412	161134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10040	-50	5	-0.50	481384010	47563	127.27	10280	10340	10000	13110	7070	10090	10120.98	0.47	0	-1701	10610	10350	10090	9830	9570	10220	9700	56	3020	500	7060	10	1	11105026	1115	23.03	2.04	12	0.43	436.00	4931.00	41950	20231006	-76.07	9810	20240408	2.34	23700	-57.64	20240112	9810	2.34	20240408	41950	-76.07	20231006	9810	2.34	20240408	1.21	N	443250	500	55 억		52047	N	N	0	N	00	N
99	20240412	151140	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10030	-60	5	-0.59	450880130	44522	119.13	10280	10340	10000	13110	7070	10090	10127.13	0.47	0	-581	10610	10350	10090	9830	9570	10220	9700	56	3020	500	7060	10	1	11105026	1114	23.00	2.03	12	0.40	436.00	4931.00	41950	20231006	-76.09	9810	20240408	2.24	23700	-57.68	20240112	9810	2.24	20240408	41950	-76.09	20231006	9810	2.24	20240408	1.21	N	443250	500	55 억		52047	N	N	0	N	00	N
100	20240412	141135	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10020	-70	5	-0.69	382840770	37736	100.97	10280	10340	10020	13110	7070	10090	10145.24	0.47	0	2673	10610	10350	10090	9830	9570	10220	9700	56	3020	500	7060	10	1	11105026	1113	22.98	2.03	12	0.34	436.00	4931.00	41950	20231006	-76.11	9810	20240408	2.14	23700	-57.72	20240112	9810	2.14	20240408	41950	-76.11	20231006	9810	2.14	20240408	1.21	N	443250	500	55 억		52047	N	N	0	N	00	N
101	20240412	131124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10130	40	2	0.40	326254110	32119	85.94	10280	10340	10050	13110	7070	10090	10157.67	0.47	0	5905	10610	10350	10090	9830	9570	10220	9700	56	3020	500	7060	10	1	11105026	1125	23.23	2.05	12	0.29	436.00	4931.00	41950	20231006	-75.85	9810	20240408	3.26	23700	-57.26	20240112	9810	3.26	20240408	41950	-75.85	20231006	9810	3.26	20240408	1.21	N	443250	500	55 억		52047	N	N	0	N	00	N
102	20240412	121130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10230	140	2	1.39	267343790	26308	70.39	10280	10340	10060	13110	7070	10090	10162.07	0.47	0	6311	10610	10350	10090	9830	9570	10220	9700	56	3020	500	7060	10	1	11105026	1136	23.46	2.07	12	0.24	436.00	4931.00	41950	20231006	-75.61	9810	20240408	4.28	23700	-56.84	20240112	9810	4.28	20240408	41950	-75.61	20231006	9810	4.28	20240408	1.21	N	443250	500	55 억		52047	N	N	0	N	00	N
103	20240412	111130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	180	2	1.78	236537960	23298	62.34	10280	10340	10060	13110	7070	10090	10152.72	0.47	0	8124	10610	10350	10090	9830	9570	10220	9700	56	3020	500	7060	10	1	11105026	1140	23.56	2.08	12	0.21	436.00	4931.00	41950	20231006	-75.52	9810	20240408	4.69	23700	-56.67	20240112	9810	4.69	20240408	41950	-75.52	20231006	9810	4.69	20240408	1.21	N	443250	500	55 억		52047	N	N	0	N	00	N
104	20240412	101131	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	170	2	1.68	82713930	8081	21.62	10280	10340	10060	13110	7070	10090	10235.61	0.47	0	1111	10610	10350	10090	9830	9570	10220	9700	56	3020	500	7060	10	1	11105026	1139	23.53	2.08	12	0.07	436.00	4931.00	41950	20231006	-75.54	9810	20240408	4.59	23700	-56.71	20240112	9810	4.59	20240408	41950	-75.54	20231006	9810	4.59	20240408	1.21	N	443250	500	55 억		52047	N	N	0	N	00	N
105	20240412	091132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10250	160	2	1.59	9579370	937	2.51	10280	10290	10170	13110	7070	10090	10223.45	0.47	0	58	10610	10350	10090	9830	9570	10220	9700	56	3020	500	7060	10	1	11105026	1138	23.51	2.08	12	0.01	436.00	4931.00	41950	20231006	-75.57	9810	20240408	4.49	23700	-56.75	20240112	9810	4.49	20240408	41950	-75.57	20231006	9810	4.49	20240408	1.21	N	443250	500	55 억		52047	N	N	0	N	00	N
106	20240411	161127	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10090	-100	5	-0.98	370272050	36678	75.43	10190	10350	9830	13240	7140	10190	10095.21	0.41	0	6697	10410	10300	10080	9970	9750	10355	10025	56	3050	500	7130	10	1	11105026	1120	23.14	2.05	12	0.33	436.00	4931.00	41950	20231006	-75.95	9810	20240408	2.85	23700	-57.43	20240112	9810	2.85	20240408	41950	-75.95	20231006	9810	2.85	20240408	1.14	N	443250	500	55 억		45174	N	N	0	N	00	N
107	20240411	151130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10250	60	2	0.59	331791710	32869	67.60	10190	10350	9830	13240	7140	10190	10094.36	0.41	0	5483	10410	10300	10080	9970	9750	10355	10025	56	3050	500	7130	10	1	11105026	1138	23.51	2.08	12	0.30	436.00	4931.00	41950	20231006	-75.57	9810	20240408	4.49	23700	-56.75	20240112	9810	4.49	20240408	41950	-75.57	20231006	9810	4.49	20240408	1.14	N	443250	500	55 억		45174	N	N	0	N	00	N
108	20240411	141128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10200	10	2	0.10	274724870	27299	56.14	10190	10290	9830	13240	7140	10190	10063.55	0.41	0	3161	10410	10300	10080	9970	9750	10355	10025	56	3050	500	7130	10	1	11105026	1133	23.39	2.07	12	0.25	436.00	4931.00	41950	20231006	-75.69	9810	20240408	3.98	23700	-56.96	20240112	9810	3.98	20240408	41950	-75.69	20231006	9810	3.98	20240408	1.14	N	443250	500	55 억		45174	N	N	0	N	00	N
109	20240411	131114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10070	-120	5	-1.18	259730760	25824	53.11	10190	10290	9830	13240	7140	10190	10057.72	0.41	0	2112	10410	10300	10080	9970	9750	10355	10025	56	3050	500	7130	10	1	11105026	1118	23.10	2.04	12	0.23	436.00	4931.00	41950	20231006	-76.00	9810	20240408	2.65	23700	-57.51	20240112	9810	2.65	20240408	41950	-76.00	20231006	9810	2.65	20240408	1.14	N	443250	500	55 억		45174	N	N	0	N	00	N
110	20240411	121130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10130	-60	5	-0.59	236394430	23511	48.35	10190	10290	9830	13240	7140	10190	10054.63	0.41	0	1433	10410	10300	10080	9970	9750	10355	10025	56	3050	500	7130	10	1	11105026	1125	23.23	2.05	12	0.21	436.00	4931.00	41950	20231006	-75.85	9810	20240408	3.26	23700	-57.26	20240112	9810	3.26	20240408	41950	-75.85	20231006	9810	3.26	20240408	1.14	N	443250	500	55 억		45174	N	N	0	N	00	N
111	20240411	111119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-40	5	-0.39	200070180	19912	40.95	10190	10290	9830	13240	7140	10190	10047.71	0.41	0	563	10410	10300	10080	9970	9750	10355	10025	56	3050	500	7130	10	1	11105026	1127	23.28	2.06	12	0.18	436.00	4931.00	41950	20231006	-75.80	9810	20240408	3.47	23700	-57.17	20240112	9810	3.47	20240408	41950	-75.80	20231006	9810	3.47	20240408	1.14	N	443250	500	55 억		45174	N	N	0	N	00	N
112	20240411	101125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9990	-200	5	-1.96	129432600	12959	26.65	10190	10290	9830	13240	7140	10190	9987.84	0.41	0	-438	10410	10300	10080	9970	9750	10355	10025	56	3050	500	7130	10	1	11105026	1109	22.91	2.03	12	0.12	436.00	4931.00	41950	20231006	-76.19	9810	20240408	1.83	23700	-57.85	20240112	9810	1.83	20240408	41950	-76.19	20231006	9810	1.83	20240408	1.14	N	443250	500	55 억		45174	N	N	0	N	00	N
113	20240411	091125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	-220	5	-2.16	57075640	5652	11.62	10190	10290	9940	13240	7140	10190	10098.29	0.41	0	-1483	10410	10300	10080	9970	9750	10355	10025	56	3050	500	7130	10	1	11105026	1107	22.87	2.02	12	0.05	436.00	4931.00	41950	20231006	-76.23	9810	20240408	1.63	23700	-57.93	20240112	9810	1.63	20240408	41950	-76.23	20231006	9810	1.63	20240408	1.14	N	443250	500	55 억		45174	N	N	0	N	00	N
114	20240409	161108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10190	220	2	2.21	484219010	48424	22.39	10000	10190	9860	12960	6980	9970	9998.10	0.27	0	15702	11236	10602	10206	9572	9176	10405	9375	56	2990	500	6970	10	1	11105026	1132	23.37	2.07	12	0.44	436.00	4931.00	41950	20231006	-75.71	9810	20240408	3.87	23700	-57.00	20240112	9810	3.87	20240408	41950	-75.71	20231006	9810	3.87	20240408	1.13	N	443250	500	55 억		29465	N	N	0	N	00	N
115	20240409	151112	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10060	90	2	0.90	437619140	43845	20.27	10000	10150	9860	12960	6980	9970	9981.05	0.27	0	16436	11236	10602	10206	9572	9176	10405	9375	56	2990	500	6970	10	1	11105026	1117	23.07	2.04	12	0.39	436.00	4931.00	41950	20231006	-76.02	9810	20240408	2.55	23700	-57.55	20240112	9810	2.55	20240408	41950	-76.02	20231006	9810	2.55	20240408	1.13	N	443250	500	55 억		29465	N	N	0	N	00	N
116	20240409	141117	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10030	60	2	0.60	397981090	39906	18.45	10000	10150	9860	12960	6980	9970	9972.96	0.27	0	14518	11236	10602	10206	9572	9176	10405	9375	56	2990	500	6970	10	1	11105026	1114	23.00	2.03	12	0.36	436.00	4931.00	41950	20231006	-76.09	9810	20240408	2.24	23700	-57.68	20240112	9810	2.24	20240408	41950	-76.09	20231006	9810	2.24	20240408	1.13	N	443250	500	55 억		29465	N	N	0	N	00	N
117	20240409	131108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10010	40	2	0.40	337823750	33931	15.69	10000	10090	9860	12960	6980	9970	9956.20	0.27	0	10609	11236	10602	10206	9572	9176	10405	9375	56	2990	500	6970	10	1	11105026	1112	22.96	2.03	12	0.31	436.00	4931.00	41950	20231006	-76.14	9810	20240408	2.04	23700	-57.76	20240112	9810	2.04	20240408	41950	-76.14	20231006	9810	2.04	20240408	1.13	N	443250	500	55 억		29465	N	N	0	N	00	N
118	20240409	121114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9920	-50	5	-0.50	303850150	30528	14.12	10000	10090	9860	12960	6980	9970	9953.16	0.27	0	8889	11236	10602	10206	9572	9176	10405	9375	56	2990	500	6970	10	1	11105026	1102	22.75	2.01	12	0.27	436.00	4931.00	41950	20231006	-76.35	9810	20240408	1.12	23700	-58.14	20240112	9810	1.12	20240408	41950	-76.35	20231006	9810	1.12	20240408	1.13	N	443250	500	55 억		29465	N	N	0	N	00	N
119	20240409	111112	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	0	3	0.00	279433640	28073	12.98	10000	10090	9860	12960	6980	9970	9953.82	0.27	0	8037	11236	10602	10206	9572	9176	10405	9375	56	2990	500	6970	10	1	11105026	1107	22.87	2.02	12	0.25	436.00	4931.00	41950	20231006	-76.23	9810	20240408	1.63	23700	-57.93	20240112	9810	1.63	20240408	41950	-76.23	20231006	9810	1.63	20240408	1.13	N	443250	500	55 억		29465	N	N	0	N	00	N
120	20240409	101105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10030	60	2	0.60	159663470	16040	7.42	10000	10090	9860	12960	6980	9970	9954.08	0.27	0	3929	11236	10602	10206	9572	9176	10405	9375	56	2990	500	6970	10	1	11105026	1114	23.00	2.03	12	0.14	436.00	4931.00	41950	20231006	-76.09	9810	20240408	2.24	23700	-57.68	20240112	9810	2.24	20240408	41950	-76.09	20231006	9810	2.24	20240408	1.13	N	443250	500	55 억		29465	N	N	0	N	00	N
121	20240409	091127	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9870	-100	5	-1.00	49784780	5005	2.31	10000	10030	9860	12960	6980	9970	9947.01	0.27	0	-764	11236	10602	10206	9572	9176	10405	9375	56	2990	500	6970	10	1	11105026	1096	22.64	2.00	12	0.05	436.00	4931.00	41950	20231006	-76.47	9810	20240408	0.61	23700	-58.35	20240112	9810	0.61	20240408	41950	-76.47	20231006	9810	0.61	20240408	1.13	N	443250	500	55 억		29465	N	N	0	N	00	N
122	20240408	161105	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9970	-960	5	-8.78	2171343470	215071	490.48	10830	10840	9810	14200	7660	10930	10096.27	0.25	0	-4471	11616	11272	11056	10712	10496	11165	10605	56	3270	500	7650	10	1	11105026	1107	22.87	2.02	12	1.94	436.00	4931.00	41950	20231006	-76.23	9810	20240408	1.63	23700	-57.93	20240112	9810	1.63	20240408	41950	-76.23	20231006	9810	1.63	20240408	1.14	N	443250	500	55 억		27415	N	N	0	N	00	N
123	20240408	151113	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	9950	-980	5	-8.97	2118879400	209797	478.45	10830	10840	9810	14200	7660	10930	10099.66	0.25	0	-4717	11616	11272	11056	10712	10496	11165	10605	56	3270	500	7650	10	1	11105026	1105	22.82	2.02	12	1.89	436.00	4931.00	41950	20231006	-76.28	9810	20240408	1.43	23700	-58.02	20240112	9810	1.43	20240408	41950	-76.28	20231006	9810	1.43	20240408	1.14	N	443250	500	55 억		27415	N	N	0	N	00	N
124	20240408	141112	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	10040	-890	5	-8.14	1594469020	156909	357.84	10830	10840	9980	14200	7660	10930	10161.74	0.25	0	7758	11616	11272	11056	10712	10496	11165	10605	56	3270	500	7650	10	1	11105026	1115	23.03	2.04	12	1.41	436.00	4931.00	41950	20231006	-76.07	9980	20240408	0.60	23700	-57.64	20240112	9980	0.60	20240408	41950	-76.07	20231006	9980	0.60	20240408	1.14	N	443250	500	55 억		27415	N	N	0	N	00	N
125	20240408	131106	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	10160	-770	5	-7.04	1401187860	137721	314.08	10830	10840	9980	14200	7660	10930	10174.10	0.25	0	6425	11616	11272	11056	10712	10496	11165	10605	56	3270	500	7650	10	1	11105026	1128	23.30	2.06	12	1.24	436.00	4931.00	41950	20231006	-75.78	9980	20240408	1.80	23700	-57.13	20240112	9980	1.80	20240408	41950	-75.78	20231006	9980	1.80	20240408	1.14	N	443250	500	55 억		27415	N	N	0	N	00	N
126	20240408	121114	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	10200	-730	5	-6.68	1274339320	125227	285.59	10830	10840	9980	14200	7660	10930	10176.23	0.25	0	5025	11616	11272	11056	10712	10496	11165	10605	56	3270	500	7650	10	1	11105026	1133	23.39	2.07	12	1.13	436.00	4931.00	41950	20231006	-75.69	9980	20240408	2.20	23700	-56.96	20240112	9980	2.20	20240408	41950	-75.69	20231006	9980	2.20	20240408	1.14	N	443250	500	55 억		27415	N	N	0	N	00	N
127	20240408	111115	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	10080	-850	5	-7.78	1064507470	104533	238.39	10830	10840	9980	14200	7660	10930	10183.46	0.25	0	-3333	11616	11272	11056	10712	10496	11165	10605	56	3270	500	7650	10	1	11105026	1119	23.12	2.04	12	0.94	436.00	4931.00	41950	20231006	-75.97	9980	20240408	1.00	23700	-57.47	20240112	9980	1.00	20240408	41950	-75.97	20231006	9980	1.00	20240408	1.14	N	443250	500	55 억		27415	N	N	0	N	00	N
128	20240408	101101	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	10030	-900	5	-8.23	772793090	75455	172.08	10830	10840	9980	14200	7660	10930	10241.77	0.25	0	-5126	11616	11272	11056	10712	10496	11165	10605	56	3270	500	7650	10	1	11105026	1114	23.00	2.03	12	0.68	436.00	4931.00	41950	20231006	-76.09	9980	20240408	0.50	23700	-57.68	20240112	9980	0.50	20240408	41950	-76.09	20231006	9980	0.50	20240408	1.14	N	443250	500	55 억		27415	N	N	0	N	00	N
129	20240408	091114	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	10260	-670	5	-6.13	286460620	27297	62.25	10830	10840	10150	14200	7660	10930	10494.22	0.25	0	-1509	11616	11272	11056	10712	10496	11165	10605	56	3270	500	7650	10	1	11105026	1139	23.53	2.08	12	0.25	436.00	4931.00	41950	20231006	-75.54	10150	20240408	1.08	23700	-56.71	20240112	10150	1.08	20240408	41950	-75.54	20231006	10150	1.08	20240408	1.14	N	443250	500	55 억		27415	N	N	0	N	00	N
130	20240405	161107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	10930	-230	5	-2.06	471544330	42541	288.35	11140	11400	10840	14500	7820	11160	11084.68	0.21	0	5804	11400	11280	11190	11070	10980	11235	11025	56	3340	500	7810	10	1	11105026	1214	25.07	2.22	12	0.38	436.00	4931.00	41950	20231006	-73.95	10840	20240405	0.83	23700	-53.88	20240112	10840	0.83	20240405	41950	-73.95	20231006	10840	0.83	20240405	1.14	N	443250	500	55 억		22820	N	N	0	N	00	N
131	20240405	151104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11000	-160	5	-1.43	451523250	40715	275.98	11140	11400	10840	14500	7820	11160	11089.85	0.21	0	6347	11400	11280	11190	11070	10980	11235	11025	56	3340	500	7810	10	1	11105026	1222	25.23	2.23	12	0.37	436.00	4931.00	41950	20231006	-73.78	10840	20240405	1.48	23700	-53.59	20240112	10840	1.48	20240405	41950	-73.78	20231006	10840	1.48	20240405	1.14	N	443250	500	55 억		22820	N	N	0	N	00	N
132	20240405	141100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11010	-150	5	-1.34	411700970	37099	251.47	11140	11400	10840	14500	7820	11160	11097.36	0.21	0	6917	11400	11280	11190	11070	10980	11235	11025	56	3340	500	7810	10	1	11105026	1223	25.25	2.23	12	0.33	436.00	4931.00	41950	20231006	-73.75	10840	20240405	1.57	23700	-53.54	20240112	10840	1.57	20240405	41950	-73.75	20231006	10840	1.57	20240405	1.14	N	443250	500	55 억		22820	N	N	0	N	00	N
133	20240405	131057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11050	-110	5	-0.99	393363950	35438	240.21	11140	11400	10840	14500	7820	11160	11100.06	0.21	0	6892	11400	11280	11190	11070	10980	11235	11025	56	3340	500	7810	10	1	11105026	1227	25.34	2.24	12	0.32	436.00	4931.00	41950	20231006	-73.66	10840	20240405	1.94	23700	-53.38	20240112	10840	1.94	20240405	41950	-73.66	20231006	10840	1.94	20240405	1.14	N	443250	500	55 억		22820	N	N	0	N	00	N
134	20240405	121100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	11030	-130	5	-1.16	360722580	32485	220.19	11140	11400	10840	14500	7820	11160	11104.28	0.21	0	7167	11400	11280	11190	11070	10980	11235	11025	56	3340	500	7810	10	1	11105026	1225	25.30	2.24	12	0.29	436.00	4931.00	41950	20231006	-73.71	10840	20240405	1.75	23700	-53.46	20240112	10840	1.75	20240405	41950	-73.71	20231006	10840	1.75	20240405	1.14	N	443250	500	55 억		22820	N	N	0	N	00	N
135	20240405	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11150	-10	5	-0.09	201973080	18046	122.32	11140	11400	11030	14500	7820	11160	11192.12	0.21	0	5304	11400	11280	11190	11070	10980	11235	11025	56	3340	500	7810	10	1	11105026	1238	25.57	2.26	12	0.16	436.00	4931.00	41950	20231006	-73.42	11000	20231113	1.36	23700	-52.95	20240112	11000	1.36	20240308	41950	-73.42	20231006	11000	1.36	20231113	1.14	N	443250	500	55 억		22820	N	N	0	N	00	N
136	20240405	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	140	2	1.25	91716180	8129	55.10	11140	11400	11140	14500	7820	11160	11282.59	0.21	0	3301	11400	11280	11190	11070	10980	11235	11025	56	3340	500	7810	10	1	11105026	1255	25.92	2.29	12	0.07	436.00	4931.00	41950	20231006	-73.06	11000	20231113	2.73	23700	-52.32	20240112	11000	2.73	20240308	41950	-73.06	20231006	11000	2.73	20231113	1.14	N	443250	500	55 억		22820	N	N	0	N	00	N
137	20240405	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11150	-10	5	-0.09	29202230	2588	17.54	11140	11380	11140	14500	7820	11160	11283.71	0.21	0	1184	11400	11280	11190	11070	10980	11235	11025	56	3340	500	7810	10	1	11105026	1238	25.57	2.26	12	0.02	436.00	4931.00	41950	20231006	-73.42	11000	20231113	1.36	23700	-52.95	20240112	11000	1.36	20240308	41950	-73.42	20231006	11000	1.36	20231113	1.14	N	443250	500	55 억		22820	N	N	0	N	00	N
138	20240404	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11160	20	2	0.18	163403350	14602	56.96	11210	11310	11100	14480	7800	11140	11190.48	0.22	0	-2071	11500	11320	11200	11020	10900	11260	10960	56	3340	500	7790	10	1	11105026	1239	25.60	2.26	12	0.13	436.00	4931.00	41950	20231006	-73.40	11000	20231113	1.45	23700	-52.91	20240112	11000	1.45	20240308	41950	-73.40	20231006	11000	1.45	20231113	1.10	N	443250	500	55 억		24891	N	N	0	N	00	N
139	20240404	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11160	20	2	0.18	154964090	13844	54.00	11210	11310	11120	14480	7800	11140	11193.59	0.22	0	-1599	11500	11320	11200	11020	10900	11260	10960	56	3340	500	7790	10	1	11105026	1239	25.60	2.26	12	0.12	436.00	4931.00	41950	20231006	-73.40	11000	20231113	1.45	23700	-52.91	20240112	11000	1.45	20240308	41950	-73.40	20231006	11000	1.45	20231113	1.10	N	443250	500	55 억		24891	N	N	0	N	00	N
140	20240404	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11150	10	2	0.09	142106710	12689	49.50	11210	11310	11120	14480	7800	11140	11199.20	0.22	0	-1472	11500	11320	11200	11020	10900	11260	10960	56	3340	500	7790	10	1	11105026	1238	25.57	2.26	12	0.11	436.00	4931.00	41950	20231006	-73.42	11000	20231113	1.36	23700	-52.95	20240112	11000	1.36	20240308	41950	-73.42	20231006	11000	1.36	20231113	1.10	N	443250	500	55 억		24891	N	N	0	N	00	N
141	20240404	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11160	20	2	0.18	111181700	9912	38.67	11210	11310	11130	14480	7800	11140	11216.88	0.22	0	-1539	11500	11320	11200	11020	10900	11260	10960	56	3340	500	7790	10	1	11105026	1239	25.60	2.26	12	0.09	436.00	4931.00	41950	20231006	-73.40	11000	20231113	1.45	23700	-52.91	20240112	11000	1.45	20240308	41950	-73.40	20231006	11000	1.45	20231113	1.10	N	443250	500	55 억		24891	N	N	0	N	00	N
142	20240404	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	90	2	0.81	97381240	8674	33.84	11210	11310	11150	14480	7800	11140	11226.80	0.22	0	-1687	11500	11320	11200	11020	10900	11260	10960	56	3340	500	7790	10	1	11105026	1247	25.76	2.28	12	0.08	436.00	4931.00	41950	20231006	-73.23	11000	20231113	2.09	23700	-52.62	20240112	11000	2.09	20240308	41950	-73.23	20231006	11000	2.09	20231113	1.10	N	443250	500	55 억		24891	N	N	0	N	00	N
143	20240404	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11270	130	2	1.17	88095500	7845	30.60	11210	11310	11160	14480	7800	11140	11229.51	0.22	0	-1899	11500	11320	11200	11020	10900	11260	10960	56	3340	500	7790	10	1	11105026	1252	25.85	2.29	12	0.07	436.00	4931.00	41950	20231006	-73.13	11000	20231113	2.45	23700	-52.45	20240112	11000	2.45	20240308	41950	-73.13	20231006	11000	2.45	20231113	1.10	N	443250	500	55 억		24891	N	N	0	N	00	N
144	20240404	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	70	2	0.63	33755250	3001	11.71	11210	11310	11200	14480	7800	11140	11248.00	0.22	0	-1131	11500	11320	11200	11020	10900	11260	10960	56	3340	500	7790	10	1	11105026	1245	25.71	2.27	12	0.03	436.00	4931.00	41950	20231006	-73.28	11000	20231113	1.91	23700	-52.70	20240112	11000	1.91	20240308	41950	-73.28	20231006	11000	1.91	20231113	1.10	N	443250	500	55 억		24891	N	N	0	N	00	N
145	20240404	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	140	2	1.26	2891760	257	1.00	11210	11300	11210	14480	7800	11140	11251.98	0.22	0	-68	11500	11320	11200	11020	10900	11260	10960	56	3340	500	7790	10	1	11105026	1253	25.87	2.29	12	0.00	436.00	4931.00	41950	20231006	-73.11	11000	20231113	2.55	23700	-52.41	20240112	11000	2.55	20240308	41950	-73.11	20231006	11000	2.55	20231113	1.10	N	443250	500	55 억		24891	N	N	0	N	00	N
146	20240403	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11140	-180	5	-1.59	283005950	25376	74.39	11380	11380	11080	14710	7930	11320	11152.50	0.26	0	-4048	11793	11556	11383	11146	10973	11470	11060	56	3390	500	7920	10	1	11105026	1237	25.55	2.26	12	0.23	436.00	4931.00	41950	20231006	-73.44	11000	20231113	1.27	23700	-53.00	20240112	11000	1.27	20240308	41950	-73.44	20231006	11000	1.27	20231113	1.11	N	443250	500	55 억		28935	N	N	0	N	00	N
147	20240403	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11110	-210	5	-1.86	269571840	24170	70.86	11380	11380	11080	14710	7930	11320	11153.16	0.26	0	-3864	11793	11556	11383	11146	10973	11470	11060	56	3390	500	7920	10	1	11105026	1234	25.48	2.25	12	0.22	436.00	4931.00	41950	20231006	-73.52	11000	20231113	1.00	23700	-53.12	20240112	11000	1.00	20240308	41950	-73.52	20231006	11000	1.00	20231113	1.11	N	443250	500	55 억		28935	N	N	0	N	00	N
148	20240403	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11140	-180	5	-1.59	172781370	15467	45.34	11380	11380	11120	14710	7930	11320	11170.97	0.26	0	-3382	11793	11556	11383	11146	10973	11470	11060	56	3390	500	7920	10	1	11105026	1237	25.55	2.26	12	0.14	436.00	4931.00	41950	20231006	-73.44	11000	20231113	1.27	23700	-53.00	20240112	11000	1.27	20240308	41950	-73.44	20231006	11000	1.27	20231113	1.11	N	443250	500	55 억		28935	N	N	0	N	00	N
149	20240403	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11170	-150	5	-1.33	151762320	13580	39.81	11380	11380	11120	14710	7930	11320	11175.43	0.26	0	-2960	11793	11556	11383	11146	10973	11470	11060	56	3390	500	7920	10	1	11105026	1240	25.62	2.27	12	0.12	436.00	4931.00	41950	20231006	-73.37	11000	20231113	1.55	23700	-52.87	20240112	11000	1.55	20240308	41950	-73.37	20231006	11000	1.55	20231113	1.11	N	443250	500	55 억		28935	N	N	0	N	00	N
150	20240403	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11140	-180	5	-1.59	126465800	11312	33.16	11380	11380	11120	14710	7930	11320	11179.79	0.26	0	-2467	11793	11556	11383	11146	10973	11470	11060	56	3390	500	7920	10	1	11105026	1237	25.55	2.26	12	0.10	436.00	4931.00	41950	20231006	-73.44	11000	20231113	1.27	23700	-53.00	20240112	11000	1.27	20240308	41950	-73.44	20231006	11000	1.27	20231113	1.11	N	443250	500	55 억		28935	N	N	0	N	00	N
151	20240403	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11170	-150	5	-1.33	89248880	7979	23.39	11380	11380	11120	14710	7930	11320	11185.47	0.26	0	-2466	11793	11556	11383	11146	10973	11470	11060	56	3390	500	7920	10	1	11105026	1240	25.62	2.27	12	0.07	436.00	4931.00	41950	20231006	-73.37	11000	20231113	1.55	23700	-52.87	20240112	11000	1.55	20240308	41950	-73.37	20231006	11000	1.55	20231113	1.11	N	443250	500	55 억		28935	N	N	0	N	00	N
152	20240403	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	-120	5	-1.06	52737220	4705	13.79	11380	11380	11170	14710	7930	11320	11208.76	0.26	0	-1971	11793	11556	11383	11146	10973	11470	11060	56	3390	500	7920	10	1	11105026	1244	25.69	2.27	12	0.04	436.00	4931.00	41950	20231006	-73.30	11000	20231113	1.82	23700	-52.74	20240112	11000	1.82	20240308	41950	-73.30	20231006	11000	1.82	20231113	1.11	N	443250	500	55 억		28935	N	N	0	N	00	N
153	20240403	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	-120	5	-1.06	14066960	1252	3.67	11380	11380	11180	14710	7930	11320	11235.59	0.26	0	-917	11793	11556	11383	11146	10973	11470	11060	56	3390	500	7920	10	1	11105026	1244	25.69	2.27	12	0.01	436.00	4931.00	41950	20231006	-73.30	11000	20231113	1.82	23700	-52.74	20240112	11000	1.82	20240308	41950	-73.30	20231006	11000	1.82	20231113	1.11	N	443250	500	55 억		28935	N	N	0	N	00	N
154	20240402	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	-270	5	-2.33	385062960	34079	72.03	11620	11620	11210	15060	8120	11590	11299.13	0.41	0	-17607	11970	11780	11460	11270	10950	11875	11365	56	3470	500	8110	10	1	11105026	1257	25.96	2.30	12	0.31	436.00	4931.00	41950	20231006	-73.02	11000	20231113	2.91	23700	-52.24	20240112	11000	2.91	20240308	41950	-73.02	20231006	11000	2.91	20231113	1.08	N	443250	500	55 억		45636	N	N	0	N	00	N
155	20240402	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	-300	5	-2.59	346825700	30677	64.84	11620	11620	11210	15060	8120	11590	11305.72	0.41	0	-16921	11970	11780	11460	11270	10950	11875	11365	56	3470	500	8110	10	1	11105026	1254	25.89	2.29	12	0.28	436.00	4931.00	41950	20231006	-73.09	11000	20231113	2.64	23700	-52.36	20240112	11000	2.64	20240308	41950	-73.09	20231006	11000	2.64	20231113	1.08	N	443250	500	55 억		45636	N	N	0	N	00	N
156	20240402	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11270	-320	5	-2.76	278136360	24563	51.91	11620	11620	11230	15060	8120	11590	11323.39	0.41	0	-14701	11970	11780	11460	11270	10950	11875	11365	56	3470	500	8110	10	1	11105026	1252	25.85	2.29	12	0.22	436.00	4931.00	41950	20231006	-73.13	11000	20231113	2.45	23700	-52.45	20240112	11000	2.45	20240308	41950	-73.13	20231006	11000	2.45	20231113	1.08	N	443250	500	55 억		45636	N	N	0	N	00	N
157	20240402	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11250	-340	5	-2.93	255801980	22579	47.72	11620	11620	11230	15060	8120	11590	11329.20	0.41	0	-13453	11970	11780	11460	11270	10950	11875	11365	56	3470	500	8110	10	1	11105026	1249	25.80	2.28	12	0.20	436.00	4931.00	41950	20231006	-73.18	11000	20231113	2.27	23700	-52.53	20240112	11000	2.27	20240308	41950	-73.18	20231006	11000	2.27	20231113	1.08	N	443250	500	55 억		45636	N	N	0	N	00	N
158	20240402	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-290	5	-2.50	202309250	17833	37.69	11620	11620	11280	15060	8120	11590	11344.66	0.41	0	-11787	11970	11780	11460	11270	10950	11875	11365	56	3470	500	8110	10	1	11105026	1255	25.92	2.29	12	0.16	436.00	4931.00	41950	20231006	-73.06	11000	20231113	2.73	23700	-52.32	20240112	11000	2.73	20240308	41950	-73.06	20231006	11000	2.73	20231113	1.08	N	443250	500	55 억		45636	N	N	0	N	00	N
159	20240402	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	-250	5	-2.16	165422380	14569	30.79	11620	11620	11280	15060	8120	11590	11354.41	0.41	0	-10406	11970	11780	11460	11270	10950	11875	11365	56	3470	500	8110	10	1	11105026	1259	26.01	2.30	12	0.13	436.00	4931.00	41950	20231006	-72.97	11000	20231113	3.09	23700	-52.15	20240112	11000	3.09	20240308	41950	-72.97	20231006	11000	3.09	20231113	1.08	N	443250	500	55 억		45636	N	N	0	N	00	N
160	20240402	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	-220	5	-1.90	90743910	7968	16.84	11620	11620	11320	15060	8120	11590	11388.54	0.41	0	-6426	11970	11780	11460	11270	10950	11875	11365	56	3470	500	8110	10	1	11105026	1263	26.08	2.31	12	0.07	436.00	4931.00	41950	20231006	-72.90	11000	20231113	3.36	23700	-52.03	20240112	11000	3.36	20240308	41950	-72.90	20231006	11000	3.36	20231113	1.08	N	443250	500	55 억		45636	N	N	0	N	00	N
161	20240402	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	-170	5	-1.47	11018770	957	2.02	11620	11620	11420	15060	8120	11590	11513.87	0.41	0	-749	11970	11780	11460	11270	10950	11875	11365	56	3470	500	8110	10	1	11105026	1268	26.19	2.32	12	0.01	436.00	4931.00	41950	20231006	-72.78	11000	20231113	3.82	23700	-51.81	20240112	11000	3.82	20240308	41950	-72.78	20231006	11000	3.82	20231113	1.08	N	443250	500	55 억		45636	N	N	0	N	00	N
162	20240401	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	310	2	2.75	542903330	47165	267.22	11240	11650	11140	14660	7900	11280	11511.72	0.21	0	22311	11413	11346	11273	11206	11133	11380	11240	56	3380	500	7890	10	1	11105026	1287	26.58	2.35	12	0.42	436.00	4931.00	41950	20231006	-72.37	11000	20231113	5.36	23700	-51.10	20240112	11000	5.36	20240308	41950	-72.37	20231006	11000	5.36	20231113	1.06	N	443250	500	55 억		23325	N	N	0	N	00	N
163	20240401	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	220	2	1.95	530148130	46060	260.96	11240	11650	11140	14660	7900	11280	11510.97	0.21	0	22183	11413	11346	11273	11206	11133	11380	11240	56	3380	500	7890	10	1	11105026	1277	26.38	2.33	12	0.41	436.00	4931.00	41950	20231006	-72.59	11000	20231113	4.55	23700	-51.48	20240112	11000	4.55	20240308	41950	-72.59	20231006	11000	4.55	20231113	1.06	N	443250	500	55 억		23325	N	N	0	N	00	N
164	20240401	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11480	200	2	1.77	452978960	39363	223.02	11240	11650	11140	14660	7900	11280	11508.93	0.21	0	17276	11413	11346	11273	11206	11133	11380	11240	56	3380	500	7890	10	1	11105026	1275	26.33	2.33	12	0.35	436.00	4931.00	41950	20231006	-72.63	11000	20231113	4.36	23700	-51.56	20240112	11000	4.36	20240308	41950	-72.63	20231006	11000	4.36	20231113	1.06	N	443250	500	55 억		23325	N	N	0	N	00	N
165	20240401	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	260	2	2.30	393889140	34221	193.89	11240	11650	11140	14660	7900	11280	11511.55	0.21	0	17365	11413	11346	11273	11206	11133	11380	11240	56	3380	500	7890	10	1	11105026	1282	26.47	2.34	12	0.31	436.00	4931.00	41950	20231006	-72.49	11000	20231113	4.91	23700	-51.31	20240112	11000	4.91	20240308	41950	-72.49	20231006	11000	4.91	20231113	1.06	N	443250	500	55 억		23325	N	N	0	N	00	N
166	20240401	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	210	2	1.86	373707040	32470	183.97	11240	11650	11140	14660	7900	11280	11510.76	0.21	0	18038	11413	11346	11273	11206	11133	11380	11240	56	3380	500	7890	10	1	11105026	1276	26.35	2.33	12	0.29	436.00	4931.00	41950	20231006	-72.61	11000	20231113	4.45	23700	-51.52	20240112	11000	4.45	20240308	41950	-72.61	20231006	11000	4.45	20231113	1.06	N	443250	500	55 억		23325	N	N	0	N	00	N
167	20240401	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	220	2	1.95	364955600	31709	179.65	11240	11650	11140	14660	7900	11280	11511.02	0.21	0	17784	11413	11346	11273	11206	11133	11380	11240	56	3380	500	7890	10	1	11105026	1277	26.38	2.33	12	0.29	436.00	4931.00	41950	20231006	-72.59	11000	20231113	4.55	23700	-51.48	20240112	11000	4.55	20240308	41950	-72.59	20231006	11000	4.55	20231113	1.06	N	443250	500	55 억		23325	N	N	0	N	00	N
168	20240401	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	170	2	1.51	248194490	21601	122.39	11240	11600	11140	14660	7900	11280	11491.97	0.21	0	12522	11413	11346	11273	11206	11133	11380	11240	56	3380	500	7890	10	1	11105026	1272	26.26	2.32	12	0.19	436.00	4931.00	41950	20231006	-72.71	11000	20231113	4.09	23700	-51.69	20240112	11000	4.09	20240308	41950	-72.71	20231006	11000	4.09	20231113	1.06	N	443250	500	55 억		23325	N	N	0	N	00	N
169	20240401	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	50	2	0.44	28422220	2530	14.33	11240	11340	11140	14660	7900	11280	11230.03	0.21	0	643	11413	11346	11273	11206	11133	11380	11240	56	3380	500	7890	10	1	11105026	1258	25.99	2.30	12	0.02	436.00	4931.00	41950	20231006	-72.99	11000	20231113	3.00	23700	-52.19	20240112	11000	3.00	20240308	41950	-72.99	20231006	11000	3.00	20231113	1.06	N	443250	500	55 억		23325	N	N	0	N	00	N