KissMeData/402030/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	161308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-100	5	-0.41	613066550	25514	81.54	23800	24300	23800	31300	16900	24100	24028.65	0.24	0	-1751	24966	24532	24116	23682	23266	24750	23900	57	7200	500	16870	50	1	11421688	2741	-27.78	8.72	12	0.22	-864.00	2751.00	48650	20230525	-50.67	22350	20240419	7.38	42000	-42.86	20240122	22350	7.38	20240419	97300	-75.33	20230525	22350	7.38	20240419	0.69	N	402030	500	57 억		27853	N	N	140	N	00	N
3	20240430	151319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-150	5	-0.62	585299400	24357	77.84	23800	24300	23800	31300	16900	24100	24030.03	0.24	0	-1750	24966	24532	24116	23682	23266	24750	23900	57	7200	500	16870	50	1	11421688	2735	-27.72	8.71	12	0.21	-864.00	2751.00	48650	20230525	-50.77	22350	20240419	7.16	42000	-42.98	20240122	22350	7.16	20240419	97300	-75.39	20230525	22350	7.16	20240419	0.69	N	402030	500	57 억		27853	N	N	140	N	00	N
4	20240430	141326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	0	3	0.00	506827900	21085	67.38	23800	24300	23800	31300	16900	24100	24037.37	0.24	0	-994	24966	24532	24116	23682	23266	24750	23900	57	7200	500	16870	50	1	11421688	2753	-27.89	8.76	12	0.18	-864.00	2751.00	48650	20230525	-50.46	22350	20240419	7.83	42000	-42.62	20240122	22350	7.83	20240419	97300	-75.23	20230525	22350	7.83	20240419	0.69	N	402030	500	57 억		27853	N	N	140	N	00	N
5	20240430	131322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	-50	5	-0.21	450976050	18768	59.98	23800	24300	23800	31300	16900	24100	24028.99	0.24	0	-868	24966	24532	24116	23682	23266	24750	23900	57	7200	500	16870	50	1	11421688	2747	-27.84	8.74	12	0.16	-864.00	2751.00	48650	20230525	-50.57	22350	20240419	7.61	42000	-42.74	20240122	22350	7.61	20240419	97300	-75.28	20230525	22350	7.61	20240419	0.69	N	402030	500	57 억		27853	N	N	140	N	00	N
6	20240430	121318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	-250	5	-1.04	399578650	16625	53.13	23800	24300	23800	31300	16900	24100	24034.81	0.24	0	-734	24966	24532	24116	23682	23266	24750	23900	57	7200	500	16870	50	1	11421688	2724	-27.60	8.67	12	0.15	-864.00	2751.00	48650	20230525	-50.98	22350	20240419	6.71	42000	-43.21	20240122	22350	6.71	20240419	97300	-75.49	20230525	22350	6.71	20240419	0.69	N	402030	500	57 억		27853	N	N	140	N	00	N
7	20240430	111312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-100	5	-0.41	331177750	13767	44.00	23800	24300	23800	31300	16900	24100	24055.91	0.24	0	1283	24966	24532	24116	23682	23266	24750	23900	57	7200	500	16870	50	1	11421688	2741	-27.78	8.72	12	0.12	-864.00	2751.00	48650	20230525	-50.67	22350	20240419	7.38	42000	-42.86	20240122	22350	7.38	20240419	97300	-75.33	20230525	22350	7.38	20240419	0.69	N	402030	500	57 억		27853	N	N	140	N	00	N
8	20240430	101313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	0	3	0.00	238188150	9903	31.65	23800	24300	23800	31300	16900	24100	24052.12	0.24	0	1923	24966	24532	24116	23682	23266	24750	23900	57	7200	500	16870	50	1	11421688	2753	-27.89	8.76	12	0.09	-864.00	2751.00	48650	20230525	-50.46	22350	20240419	7.83	42000	-42.62	20240122	22350	7.83	20240419	97300	-75.23	20230525	22350	7.83	20240419	0.69	N	402030	500	57 억		27853	N	N	140	N	00	N
9	20240430	091324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	-50	5	-0.21	105444900	4402	14.07	23800	24300	23800	31300	16900	24100	23953.86	0.24	0	1577	24966	24532	24116	23682	23266	24750	23900	57	7200	500	16870	50	1	11421688	2747	-27.84	8.74	12	0.04	-864.00	2751.00	48650	20230525	-50.57	22350	20240419	7.61	42000	-42.74	20240122	22350	7.61	20240419	97300	-75.28	20230525	22350	7.61	20240419	0.69	N	402030	500	57 억		27853	N	N	140	N	00	N
10	20240429	161303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	550	2	2.34	748006250	31066	138.00	23700	24550	23700	30600	16500	23550	24077.97	0.18	0	6857	24550	24050	23700	23200	22850	23875	23025	57	7050	500	16480	50	1	11421688	2753	-27.89	8.76	12	0.27	-864.00	2751.00	48650	20230525	-50.46	22350	20240419	7.83	42000	-42.62	20240122	22350	7.83	20240419	97300	-75.23	20230525	22350	7.83	20240419	0.67	N	402030	500	57 억		20997	N	N	140	N	00	N
11	20240429	151314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	550	2	2.34	714337700	29669	131.79	23700	24550	23700	30600	16500	23550	24076.91	0.18	0	6494	24550	24050	23700	23200	22850	23875	23025	57	7050	500	16480	50	1	11421688	2753	-27.89	8.76	12	0.26	-864.00	2751.00	48650	20230525	-50.46	22350	20240419	7.83	42000	-42.62	20240122	22350	7.83	20240419	97300	-75.23	20230525	22350	7.83	20240419	0.67	N	402030	500	57 억		20997	N	N	0	N	00	N
12	20240429	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	450	2	1.91	640164550	26589	118.11	23700	24550	23700	30600	16500	23550	24076.29	0.18	0	5903	24550	24050	23700	23200	22850	23875	23025	57	7050	500	16480	50	1	11421688	2741	-27.78	8.72	12	0.23	-864.00	2751.00	48650	20230525	-50.67	22350	20240419	7.38	42000	-42.86	20240122	22350	7.38	20240419	97300	-75.33	20230525	22350	7.38	20240419	0.67	N	402030	500	57 억		20997	N	N	0	N	00	N
13	20240429	131312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	450	2	1.91	608766500	25284	112.31	23700	24550	23700	30600	16500	23550	24077.14	0.18	0	5437	24550	24050	23700	23200	22850	23875	23025	57	7050	500	16480	50	1	11421688	2741	-27.78	8.72	12	0.22	-864.00	2751.00	48650	20230525	-50.67	22350	20240419	7.38	42000	-42.86	20240122	22350	7.38	20240419	97300	-75.33	20230525	22350	7.38	20240419	0.67	N	402030	500	57 억		20997	N	N	0	N	00	N
14	20240429	121312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	300	2	1.27	578577400	24026	106.73	23700	24550	23700	30600	16500	23550	24081.30	0.18	0	5139	24550	24050	23700	23200	22850	23875	23025	57	7050	500	16480	50	1	11421688	2724	-27.60	8.67	12	0.21	-864.00	2751.00	48650	20230525	-50.98	22350	20240419	6.71	42000	-43.21	20240122	22350	6.71	20240419	97300	-75.49	20230525	22350	6.71	20240419	0.67	N	402030	500	57 억		20997	N	N	0	N	00	N
15	20240429	111242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	450	2	1.91	500039150	20742	92.14	23700	24550	23700	30600	16500	23550	24107.57	0.18	0	3979	24550	24050	23700	23200	22850	23875	23025	57	7050	500	16480	50	1	11421688	2741	-27.78	8.72	12	0.18	-864.00	2751.00	48650	20230525	-50.67	22350	20240419	7.38	42000	-42.86	20240122	22350	7.38	20240419	97300	-75.33	20230525	22350	7.38	20240419	0.67	N	402030	500	57 억		20997	N	N	0	N	00	N
16	20240429	101311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	550	2	2.34	378876500	15691	69.70	23700	24550	23700	30600	16500	23550	24146.10	0.18	0	3958	24550	24050	23700	23200	22850	23875	23025	57	7050	500	16480	50	1	11421688	2753	-27.89	8.76	12	0.14	-864.00	2751.00	48650	20230525	-50.46	22350	20240419	7.83	42000	-42.62	20240122	22350	7.83	20240419	97300	-75.23	20230525	22350	7.83	20240419	0.67	N	402030	500	57 억		20997	N	N	0	N	00	N
17	20240429	091312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	550	2	2.34	210775900	8720	38.73	23700	24550	23700	30600	16500	23550	24171.55	0.18	0	2346	24550	24050	23700	23200	22850	23875	23025	57	7050	500	16480	50	1	11421688	2753	-27.89	8.76	12	0.08	-864.00	2751.00	48650	20230525	-50.46	22350	20240419	7.83	42000	-42.62	20240122	22350	7.83	20240419	97300	-75.23	20230525	22350	7.83	20240419	0.67	N	402030	500	57 억		20997	N	N	0	N	00	N
18	20240426	161305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-300	5	-1.26	530066050	22450	75.06	24100	24200	23350	31000	16700	23850	23611.24	0.22	0	-3771	24783	24316	23983	23516	23183	24150	23350	57	7150	500	16690	50	1	11421688	2690	-27.26	8.56	12	0.20	-864.00	2751.00	48650	20230525	-51.59	22350	20240419	5.37	42000	-43.93	20240122	22350	5.37	20240419	97300	-75.80	20230525	22350	5.37	20240419	0.67	N	402030	500	57 억		24768	N	N	0	N	00	N
19	20240426	151308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-300	5	-1.26	487671750	20650	69.04	24100	24200	23350	31000	16700	23850	23615.95	0.22	0	-3282	24783	24316	23983	23516	23183	24150	23350	57	7150	500	16690	50	1	11421688	2690	-27.26	8.56	12	0.18	-864.00	2751.00	48650	20230525	-51.59	22350	20240419	5.37	42000	-43.93	20240122	22350	5.37	20240419	97300	-75.80	20230525	22350	5.37	20240419	0.67	N	402030	500	57 억		24768	N	N	0	N	00	N
20	20240426	141306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-350	5	-1.47	405869650	17164	57.38	24100	24200	23400	31000	16700	23850	23646.45	0.22	0	-3114	24783	24316	23983	23516	23183	24150	23350	57	7150	500	16690	50	1	11421688	2684	-27.20	8.54	12	0.15	-864.00	2751.00	48650	20230525	-51.70	22350	20240419	5.15	42000	-44.05	20240122	22350	5.15	20240419	97300	-75.85	20230525	22350	5.15	20240419	0.67	N	402030	500	57 억		24768	N	N	0	N	00	N
21	20240426	131306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-300	5	-1.26	347138950	14659	49.01	24100	24200	23400	31000	16700	23850	23680.83	0.22	0	-2965	24783	24316	23983	23516	23183	24150	23350	57	7150	500	16690	50	1	11421688	2690	-27.26	8.56	12	0.13	-864.00	2751.00	48650	20230525	-51.59	22350	20240419	5.37	42000	-43.93	20240122	22350	5.37	20240419	97300	-75.80	20230525	22350	5.37	20240419	0.67	N	402030	500	57 억		24768	N	N	0	N	00	N
22	20240426	121304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-300	5	-1.26	313691800	13236	44.25	24100	24200	23400	31000	16700	23850	23699.78	0.22	0	-2826	24783	24316	23983	23516	23183	24150	23350	57	7150	500	16690	50	1	11421688	2690	-27.26	8.56	12	0.12	-864.00	2751.00	48650	20230525	-51.59	22350	20240419	5.37	42000	-43.93	20240122	22350	5.37	20240419	97300	-75.80	20230525	22350	5.37	20240419	0.67	N	402030	500	57 억		24768	N	N	0	N	00	N
23	20240426	111258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-450	5	-1.89	268950650	11329	37.88	24100	24200	23400	31000	16700	23850	23739.92	0.22	0	-1961	24783	24316	23983	23516	23183	24150	23350	57	7150	500	16690	50	1	11421688	2673	-27.08	8.51	12	0.10	-864.00	2751.00	48650	20230525	-51.90	22350	20240419	4.70	42000	-44.29	20240122	22350	4.70	20240419	97300	-75.95	20230525	22350	4.70	20240419	0.67	N	402030	500	57 억		24768	N	N	0	N	00	N
24	20240426	101303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-250	5	-1.05	188737250	7914	26.46	24100	24200	23600	31000	16700	23850	23848.53	0.22	0	-1348	24783	24316	23983	23516	23183	24150	23350	57	7150	500	16690	50	1	11421688	2696	-27.31	8.58	12	0.07	-864.00	2751.00	48650	20230525	-51.49	22350	20240419	5.59	42000	-43.81	20240122	22350	5.59	20240419	97300	-75.75	20230525	22350	5.59	20240419	0.67	N	402030	500	57 억		24768	N	N	0	N	00	N
25	20240426	091307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-50	5	-0.21	61621100	2567	8.58	24100	24200	23800	31000	16700	23850	24005.71	0.22	0	574	24783	24316	23983	23516	23183	24150	23350	57	7150	500	16690	50	1	11421688	2718	-27.55	8.65	12	0.02	-864.00	2751.00	48650	20230525	-51.08	22350	20240419	6.49	42000	-43.33	20240122	22350	6.49	20240419	97300	-75.54	20230525	22350	6.49	20240419	0.67	N	402030	500	57 억		24768	N	N	0	N	00	N
26	20240425	161257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	-650	5	-2.65	713593750	29772	81.74	24350	24450	23650	31850	17150	24500	23969.33	0.27	0	-5784	25000	24750	24300	24050	23600	24875	24175	57	7350	500	17150	50	1	11421688	2724	-27.60	8.67	12	0.26	-864.00	2751.00	48650	20230525	-50.98	22350	20240419	6.71	42000	-43.21	20240122	22350	6.71	20240419	97300	-75.49	20230525	22350	6.71	20240419	0.68	N	402030	500	57 억		30548	N	N	0	N	00	N
27	20240425	151303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-800	5	-3.27	698843700	29152	80.03	24350	24450	23650	31850	17150	24500	23972.41	0.27	0	-5623	25000	24750	24300	24050	23600	24875	24175	57	7350	500	17150	50	1	11421688	2707	-27.43	8.62	12	0.26	-864.00	2751.00	48650	20230525	-51.28	22350	20240419	6.04	42000	-43.57	20240122	22350	6.04	20240419	97300	-75.64	20230525	22350	6.04	20240419	0.68	N	402030	500	57 억		30548	N	N	0	N	00	N
28	20240425	141259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	-650	5	-2.65	600652200	25016	68.68	24350	24450	23750	31850	17150	24500	24010.72	0.27	0	-3111	25000	24750	24300	24050	23600	24875	24175	57	7350	500	17150	50	1	11421688	2724	-27.60	8.67	12	0.22	-864.00	2751.00	48650	20230525	-50.98	22350	20240419	6.71	42000	-43.21	20240122	22350	6.71	20240419	97300	-75.49	20230525	22350	6.71	20240419	0.68	N	402030	500	57 억		30548	N	N	0	N	00	N
29	20240425	131259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	-650	5	-2.65	520721150	21661	59.47	24350	24450	23800	31850	17150	24500	24039.57	0.27	0	-532	25000	24750	24300	24050	23600	24875	24175	57	7350	500	17150	50	1	11421688	2724	-27.60	8.67	12	0.19	-864.00	2751.00	48650	20230525	-50.98	22350	20240419	6.71	42000	-43.21	20240122	22350	6.71	20240419	97300	-75.49	20230525	22350	6.71	20240419	0.68	N	402030	500	57 억		30548	N	N	0	N	00	N
30	20240425	121256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-500	5	-2.04	423696700	17594	48.30	24350	24450	23800	31850	17150	24500	24081.89	0.27	0	859	25000	24750	24300	24050	23600	24875	24175	57	7350	500	17150	50	1	11421688	2741	-27.78	8.72	12	0.15	-864.00	2751.00	48650	20230525	-50.67	22350	20240419	7.38	42000	-42.86	20240122	22350	7.38	20240419	97300	-75.33	20230525	22350	7.38	20240419	0.68	N	402030	500	57 억		30548	N	N	0	N	00	N
31	20240425	111258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-500	5	-2.04	382188100	15865	43.56	24350	24450	23800	31850	17150	24500	24090.02	0.27	0	1191	25000	24750	24300	24050	23600	24875	24175	57	7350	500	17150	50	1	11421688	2741	-27.78	8.72	12	0.14	-864.00	2751.00	48650	20230525	-50.67	22350	20240419	7.38	42000	-42.86	20240122	22350	7.38	20240419	97300	-75.33	20230525	22350	7.38	20240419	0.68	N	402030	500	57 억		30548	N	N	0	N	00	N
32	20240425	101258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	-450	5	-1.84	302325600	12535	34.41	24350	24450	23800	31850	17150	24500	24118.52	0.27	0	2464	25000	24750	24300	24050	23600	24875	24175	57	7350	500	17150	50	1	11421688	2747	-27.84	8.74	12	0.11	-864.00	2751.00	48650	20230525	-50.57	22350	20240419	7.61	42000	-42.74	20240122	22350	7.61	20240419	97300	-75.28	20230525	22350	7.61	20240419	0.68	N	402030	500	57 억		30548	N	N	0	N	00	N
33	20240425	091302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-550	5	-2.24	211312800	8739	23.99	24350	24450	23800	31850	17150	24500	24180.43	0.27	0	1509	25000	24750	24300	24050	23600	24875	24175	57	7350	500	17150	50	1	11421688	2735	-27.72	8.71	12	0.08	-864.00	2751.00	48650	20230525	-50.77	22350	20240419	7.16	42000	-42.98	20240122	22350	7.16	20240419	97300	-75.39	20230525	22350	7.16	20240419	0.68	N	402030	500	57 억		30548	N	N	0	N	00	N
34	20240424	161238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	900	2	3.81	872884050	36025	130.56	23850	24550	23850	30650	16550	23600	24228.92	0.21	0	6154	24766	24182	23816	23232	22866	24475	23525	57	7050	500	16520	50	1	11421688	2798	-28.36	8.91	12	0.32	-864.00	2751.00	48650	20230525	-49.64	22350	20240419	9.62	42000	-41.67	20240122	22350	9.62	20240419	97300	-74.82	20230525	22350	9.62	20240419	0.70	N	402030	500	57 억		24378	N	N	0	N	00	N
35	20240424	151255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	750	2	3.18	838532350	34621	125.47	23850	24550	23850	30650	16550	23600	24220.34	0.21	0	6330	24766	24182	23816	23232	22866	24475	23525	57	7050	500	16520	50	1	11421688	2781	-28.18	8.85	12	0.30	-864.00	2751.00	48650	20230525	-49.95	22350	20240419	8.95	42000	-42.02	20240122	22350	8.95	20240419	97300	-74.97	20230525	22350	8.95	20240419	0.70	N	402030	500	57 억		24378	N	N	0	N	00	N
36	20240424	141256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	800	2	3.39	732576400	30276	109.72	23850	24550	23850	30650	16550	23600	24196.60	0.21	0	6590	24766	24182	23816	23232	22866	24475	23525	57	7050	500	16520	50	1	11421688	2787	-28.24	8.87	12	0.27	-864.00	2751.00	48650	20230525	-49.85	22350	20240419	9.17	42000	-41.90	20240122	22350	9.17	20240419	97300	-74.92	20230525	22350	9.17	20240419	0.70	N	402030	500	57 억		24378	N	N	0	N	00	N
37	20240424	131259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	850	2	3.60	682894950	28237	102.33	23850	24550	23850	30650	16550	23600	24184.40	0.21	0	6446	24766	24182	23816	23232	22866	24475	23525	57	7050	500	16520	50	1	11421688	2793	-28.30	8.89	12	0.25	-864.00	2751.00	48650	20230525	-49.74	22350	20240419	9.40	42000	-41.79	20240122	22350	9.40	20240419	97300	-74.87	20230525	22350	9.40	20240419	0.70	N	402030	500	57 억		24378	N	N	0	N	00	N
38	20240424	121253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	800	2	3.39	615820350	25491	92.38	23850	24550	23850	30650	16550	23600	24158.34	0.21	0	6427	24766	24182	23816	23232	22866	24475	23525	57	7050	500	16520	50	1	11421688	2787	-28.24	8.87	12	0.22	-864.00	2751.00	48650	20230525	-49.85	22350	20240419	9.17	42000	-41.90	20240122	22350	9.17	20240419	97300	-74.92	20230525	22350	9.17	20240419	0.70	N	402030	500	57 억		24378	N	N	0	N	00	N
39	20240424	111251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	400	2	1.69	345347300	14389	52.15	23850	24200	23850	30650	16550	23600	24000.79	0.21	0	3466	24766	24182	23816	23232	22866	24475	23525	57	7050	500	16520	50	1	11421688	2741	-27.78	8.72	12	0.13	-864.00	2751.00	48650	20230525	-50.67	22350	20240419	7.38	42000	-42.86	20240122	22350	7.38	20240419	97300	-75.33	20230525	22350	7.38	20240419	0.70	N	402030	500	57 억		24378	N	N	0	N	00	N
40	20240424	101249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	600	2	2.54	253314850	10553	38.25	23850	24200	23850	30650	16550	23600	24004.06	0.21	0	3303	24766	24182	23816	23232	22866	24475	23525	57	7050	500	16520	50	1	11421688	2764	-28.01	8.80	12	0.09	-864.00	2751.00	48650	20230525	-50.26	22350	20240419	8.28	42000	-42.38	20240122	22350	8.28	20240419	97300	-75.13	20230525	22350	8.28	20240419	0.70	N	402030	500	57 억		24378	N	N	0	N	00	N
41	20240424	091254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	500	2	2.12	84799450	3537	12.82	23850	24100	23850	30650	16550	23600	23974.96	0.21	0	2500	24766	24182	23816	23232	22866	24475	23525	57	7050	500	16520	50	1	11421688	2753	-27.89	8.76	12	0.03	-864.00	2751.00	48650	20230525	-50.46	22350	20240419	7.83	42000	-42.62	20240122	22350	7.83	20240419	97300	-75.23	20230525	22350	7.83	20240419	0.70	N	402030	500	57 억		24378	N	N	0	N	00	N
42	20240423	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	0	3	0.00	648151500	27200	105.03	23550	24400	23450	30650	16550	23600	23829.16	0.24	0	-3309	24133	23866	23333	23066	22533	24000	23200	57	7050	500	16520	50	1	11421688	2696	-27.31	8.58	12	0.24	-864.00	2751.00	48650	20230525	-51.49	22350	20240419	5.59	42000	-43.81	20240122	22350	5.59	20240419	97300	-75.75	20230525	22350	5.59	20240419	0.69	N	402030	500	57 억		27695	N	N	37	N	00	N
43	20240423	151249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-50	5	-0.21	626444400	26280	101.48	23550	24400	23450	30650	16550	23600	23837.31	0.24	0	-3079	24133	23866	23333	23066	22533	24000	23200	57	7050	500	16520	50	1	11421688	2690	-27.26	8.56	12	0.23	-864.00	2751.00	48650	20230525	-51.59	22350	20240419	5.37	42000	-43.93	20240122	22350	5.37	20240419	97300	-75.80	20230525	22350	5.37	20240419	0.69	N	402030	500	57 억		27695	N	N	37	N	00	N
44	20240423	141247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	0	3	0.00	545964100	22862	88.28	23550	24400	23450	30650	16550	23600	23880.85	0.24	0	-2296	24133	23866	23333	23066	22533	24000	23200	57	7050	500	16520	50	1	11421688	2696	-27.31	8.58	12	0.20	-864.00	2751.00	48650	20230525	-51.49	22350	20240419	5.59	42000	-43.81	20240122	22350	5.59	20240419	97300	-75.75	20230525	22350	5.59	20240419	0.69	N	402030	500	57 억		27695	N	N	37	N	00	N
45	20240423	131246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	50	2	0.21	514355700	21525	83.11	23550	24400	23450	30650	16550	23600	23895.74	0.24	0	-2076	24133	23866	23333	23066	22533	24000	23200	57	7050	500	16520	50	1	11421688	2701	-27.37	8.60	12	0.19	-864.00	2751.00	48650	20230525	-51.39	22350	20240419	5.82	42000	-43.69	20240122	22350	5.82	20240419	97300	-75.69	20230525	22350	5.82	20240419	0.69	N	402030	500	57 억		27695	N	N	37	N	00	N
46	20240423	121244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	200	2	0.85	479025650	20033	77.35	23550	24400	23450	30650	16550	23600	23911.83	0.24	0	-1729	24133	23866	23333	23066	22533	24000	23200	57	7050	500	16520	50	1	11421688	2718	-27.55	8.65	12	0.18	-864.00	2751.00	48650	20230525	-51.08	22350	20240419	6.49	42000	-43.33	20240122	22350	6.49	20240419	97300	-75.54	20230525	22350	6.49	20240419	0.69	N	402030	500	57 억		27695	N	N	37	N	00	N
47	20240423	111246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	50	2	0.21	463127750	19361	74.76	23550	24400	23450	30650	16550	23600	23920.65	0.24	0	-1739	24133	23866	23333	23066	22533	24000	23200	57	7050	500	16520	50	1	11421688	2701	-27.37	8.60	12	0.17	-864.00	2751.00	48650	20230525	-51.39	22350	20240419	5.82	42000	-43.69	20240122	22350	5.82	20240419	97300	-75.69	20230525	22350	5.82	20240419	0.69	N	402030	500	57 억		27695	N	N	37	N	00	N
48	20240423	101243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	200	2	0.85	322127900	13407	51.77	23550	24400	23550	30650	16550	23600	24026.84	0.24	0	1117	24133	23866	23333	23066	22533	24000	23200	57	7050	500	16520	50	1	11421688	2718	-27.55	8.65	12	0.12	-864.00	2751.00	48650	20230525	-51.08	22350	20240419	6.49	42000	-43.33	20240122	22350	6.49	20240419	97300	-75.54	20230525	22350	6.49	20240419	0.69	N	402030	500	57 억		27695	N	N	37	N	00	N
49	20240423	091246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	600	2	2.54	125265850	5221	20.16	23550	24300	23550	30650	16550	23600	23992.69	0.24	0	1512	24133	23866	23333	23066	22533	24000	23200	57	7050	500	16520	50	1	11421688	2764	-28.01	8.80	12	0.05	-864.00	2751.00	48650	20230525	-50.26	22350	20240419	8.28	42000	-42.38	20240122	22350	8.28	20240419	97300	-75.13	20230525	22350	8.28	20240419	0.69	N	402030	500	57 억		27695	N	N	37	N	00	N
50	20240422	161240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	800	2	3.51	587243000	25177	47.08	22800	23600	22800	29600	16000	22800	23324.37	0.20	0	4766	24766	23782	23066	22082	21366	23425	21725	57	6800	500	15960	50	1	11421688	2696	-27.31	8.58	12	0.22	-864.00	2751.00	48650	20230525	-51.49	22350	20240419	5.59	42000	-43.81	20240122	22350	5.59	20240419	97300	-75.75	20230525	22350	5.59	20240419	0.69	N	402030	500	57 억		22941	N	N	37	N	00	N
51	20240422	151238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	650	2	2.85	536222900	23012	43.03	22800	23550	22800	29600	16000	22800	23301.88	0.20	0	4596	24766	23782	23066	22082	21366	23425	21725	57	6800	500	15960	50	1	11421688	2678	-27.14	8.52	12	0.20	-864.00	2751.00	48650	20230525	-51.80	22350	20240419	4.92	42000	-44.17	20240122	22350	4.92	20240419	97300	-75.90	20230525	22350	4.92	20240419	0.69	N	402030	500	57 억		22941	N	N	74	N	00	N
52	20240422	141240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	650	2	2.85	460343450	19770	36.97	22800	23550	22800	29600	16000	22800	23284.95	0.20	0	3237	24766	23782	23066	22082	21366	23425	21725	57	6800	500	15960	50	1	11421688	2678	-27.14	8.52	12	0.17	-864.00	2751.00	48650	20230525	-51.80	22350	20240419	4.92	42000	-44.17	20240122	22350	4.92	20240419	97300	-75.90	20230525	22350	4.92	20240419	0.69	N	402030	500	57 억		22941	N	N	74	N	00	N
53	20240422	131236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	450	2	1.97	345376500	14861	27.79	22800	23500	22800	29600	16000	22800	23240.46	0.20	0	1105	24766	23782	23066	22082	21366	23425	21725	57	6800	500	15960	50	1	11421688	2656	-26.91	8.45	12	0.13	-864.00	2751.00	48650	20230525	-52.21	22350	20240419	4.03	42000	-44.64	20240122	22350	4.03	20240419	97300	-76.10	20230525	22350	4.03	20240419	0.69	N	402030	500	57 억		22941	N	N	74	N	00	N
54	20240422	121235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	400	2	1.75	330824800	14235	26.62	22800	23500	22800	29600	16000	22800	23240.24	0.20	0	1060	24766	23782	23066	22082	21366	23425	21725	57	6800	500	15960	50	1	11421688	2650	-26.85	8.43	12	0.12	-864.00	2751.00	48650	20230525	-52.31	22350	20240419	3.80	42000	-44.76	20240122	22350	3.80	20240419	97300	-76.16	20230525	22350	3.80	20240419	0.69	N	402030	500	57 억		22941	N	N	74	N	00	N
55	20240422	111237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	300	2	1.32	281991000	12120	22.66	22800	23500	22800	29600	16000	22800	23266.58	0.20	0	737	24766	23782	23066	22082	21366	23425	21725	57	6800	500	15960	50	1	11421688	2638	-26.74	8.40	12	0.11	-864.00	2751.00	48650	20230525	-52.52	22350	20240419	3.36	42000	-45.00	20240122	22350	3.36	20240419	97300	-76.26	20230525	22350	3.36	20240419	0.69	N	402030	500	57 억		22941	N	N	74	N	00	N
56	20240422	101237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	650	2	2.85	208701850	8965	16.76	22800	23500	22800	29600	16000	22800	23279.63	0.20	0	1203	24766	23782	23066	22082	21366	23425	21725	57	6800	500	15960	50	1	11421688	2678	-27.14	8.52	12	0.08	-864.00	2751.00	48650	20230525	-51.80	22350	20240419	4.92	42000	-44.17	20240122	22350	4.92	20240419	97300	-75.90	20230525	22350	4.92	20240419	0.69	N	402030	500	57 억		22941	N	N	74	N	00	N
57	20240422	091238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	500	2	2.19	50525550	2188	4.09	22800	23350	22800	29600	16000	22800	23092.12	0.20	0	291	24766	23782	23066	22082	21366	23425	21725	57	6800	500	15960	50	1	11421688	2661	-26.97	8.47	12	0.02	-864.00	2751.00	48650	20230525	-52.11	22350	20240419	4.25	42000	-44.52	20240122	22350	4.25	20240419	97300	-76.05	20230525	22350	4.25	20240419	0.69	N	402030	500	57 억		22941	N	N	74	N	00	N
58	20240419	161140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22800	-900	5	-3.80	1224603650	52992	123.07	23750	24050	22350	30800	16600	23700	23108.96	0.23	0	-2896	24633	24166	23533	23066	22433	24400	23300	57	7100	500	16590	50	1	11421688	2604	-26.39	8.29	12	0.46	-864.00	2751.00	48650	20230525	-53.13	22350	20240419	2.01	42000	-45.71	20240122	22350	2.01	20240419	97300	-76.57	20230525	22350	2.01	20240419	0.71	N	402030	500	57 억		25734	N	N	74	N	00	N
59	20240419	151147	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22800	-900	5	-3.80	1180404050	51055	118.57	23750	24050	22350	30800	16600	23700	23119.97	0.23	0	-3241	24633	24166	23533	23066	22433	24400	23300	57	7100	500	16590	50	1	11421688	2604	-26.39	8.29	12	0.45	-864.00	2751.00	48650	20230525	-53.13	22350	20240419	2.01	42000	-45.71	20240122	22350	2.01	20240419	97300	-76.57	20230525	22350	2.01	20240419	0.71	N	402030	500	57 억		25734	N	N	3	N	00	N
60	20240419	141139	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22850	-850	5	-3.59	1117576650	48307	112.19	23750	24050	22350	30800	16600	23700	23134.60	0.23	0	-3683	24633	24166	23533	23066	22433	24400	23300	57	7100	500	16590	50	1	11421688	2610	-26.45	8.31	12	0.42	-864.00	2751.00	48650	20230525	-53.03	22350	20240419	2.24	42000	-45.60	20240122	22350	2.24	20240419	97300	-76.52	20230525	22350	2.24	20240419	0.71	N	402030	500	57 억		25734	N	N	3	N	00	N
61	20240419	131141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22800	-900	5	-3.80	1033025100	44596	103.57	23750	24050	22350	30800	16600	23700	23163.79	0.23	0	-5929	24633	24166	23533	23066	22433	24400	23300	57	7100	500	16590	50	1	11421688	2604	-26.39	8.29	12	0.39	-864.00	2751.00	48650	20230525	-53.13	22350	20240419	2.01	42000	-45.71	20240122	22350	2.01	20240419	97300	-76.57	20230525	22350	2.01	20240419	0.71	N	402030	500	57 억		25734	N	N	3	N	00	N
62	20240419	121134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22550	-1150	5	-4.85	895258200	38495	89.40	23750	24050	22350	30800	16600	23700	23256.20	0.23	0	-6635	24633	24166	23533	23066	22433	24400	23300	57	7100	500	16590	50	1	11421688	2576	-26.10	8.20	12	0.34	-864.00	2751.00	48650	20230525	-53.65	22350	20240419	0.89	42000	-46.31	20240122	22350	0.89	20240419	97300	-76.82	20230525	22350	0.89	20240419	0.71	N	402030	500	57 억		25734	N	N	3	N	00	N
63	20240419	111151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	-950	5	-4.01	710574100	30291	70.35	23750	24050	22650	30800	16600	23700	23458.07	0.23	0	-6842	24633	24166	23533	23066	22433	24400	23300	57	7100	500	16590	50	1	11421688	2598	-26.33	8.27	12	0.27	-864.00	2751.00	48650	20230525	-53.24	22550	20240416	0.89	42000	-45.83	20240122	22550	0.89	20240416	97300	-76.62	20230525	22550	0.89	20240416	0.71	N	402030	500	57 억		25734	N	N	3	N	00	N
64	20240419	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-50	5	-0.21	494115650	20894	48.53	23750	24050	23150	30800	16600	23700	23648.63	0.23	0	-4790	24633	24166	23533	23066	22433	24400	23300	57	7100	500	16590	50	1	11421688	2701	-27.37	8.60	12	0.18	-864.00	2751.00	48650	20230525	-51.39	22550	20240416	4.88	42000	-43.69	20240122	22550	4.88	20240416	97300	-75.69	20230525	22550	4.88	20240416	0.71	N	402030	500	57 억		25734	N	N	3	N	00	N
65	20240419	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	0	3	0.00	96922700	4096	9.51	23750	23800	23450	30800	16600	23700	23662.55	0.23	0	-1585	24633	24166	23533	23066	22433	24400	23300	57	7100	500	16590	50	1	11421688	2707	-27.43	8.62	12	0.04	-864.00	2751.00	48650	20230525	-51.28	22550	20240416	5.10	42000	-43.57	20240122	22550	5.10	20240416	97300	-75.64	20230525	22550	5.10	20240416	0.71	N	402030	500	57 억		25734	N	N	3	N	00	N
66	20240418	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	350	2	1.50	979993100	41318	67.25	23400	24000	22900	30350	16350	23350	23718.29	0.22	0	1063	24050	23700	23200	22850	22350	23875	23025	57	7000	500	16340	50	1	11421688	2707	-27.43	8.62	12	0.36	-864.00	2751.00	48650	20230525	-51.28	22550	20240416	5.10	42000	-43.57	20240122	22550	5.10	20240416	97300	-75.64	20230525	22550	5.10	20240416	0.72	N	402030	500	57 억		24671	N	N	3	N	00	N
67	20240418	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	350	2	1.50	942894550	39752	64.70	23400	24000	22900	30350	16350	23350	23719.42	0.22	0	911	24050	23700	23200	22850	22350	23875	23025	57	7000	500	16340	50	1	11421688	2707	-27.43	8.62	12	0.35	-864.00	2751.00	48650	20230525	-51.28	22550	20240416	5.10	42000	-43.57	20240122	22550	5.10	20240416	97300	-75.64	20230525	22550	5.10	20240416	0.72	N	402030	500	57 억		24671	N	N	1	N	00	N
68	20240418	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	450	2	1.93	805999250	33977	55.30	23400	24000	22900	30350	16350	23350	23721.91	0.22	0	1277	24050	23700	23200	22850	22350	23875	23025	57	7000	500	16340	50	1	11421688	2718	-27.55	8.65	12	0.30	-864.00	2751.00	48650	20230525	-51.08	22550	20240416	5.54	42000	-43.33	20240122	22550	5.54	20240416	97300	-75.54	20230525	22550	5.54	20240416	0.72	N	402030	500	57 억		24671	N	N	1	N	00	N
69	20240418	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	500	2	2.14	740438850	31217	50.81	23400	24000	22900	30350	16350	23350	23719.09	0.22	0	1309	24050	23700	23200	22850	22350	23875	23025	57	7000	500	16340	50	1	11421688	2724	-27.60	8.67	12	0.27	-864.00	2751.00	48650	20230525	-50.98	22550	20240416	5.76	42000	-43.21	20240122	22550	5.76	20240416	97300	-75.49	20230525	22550	5.76	20240416	0.72	N	402030	500	57 억		24671	N	N	1	N	00	N
70	20240418	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	400	2	1.71	635650400	26810	43.64	23400	24000	22900	30350	16350	23350	23709.45	0.22	0	-323	24050	23700	23200	22850	22350	23875	23025	57	7000	500	16340	50	1	11421688	2713	-27.49	8.63	12	0.23	-864.00	2751.00	48650	20230525	-51.18	22550	20240416	5.32	42000	-43.45	20240122	22550	5.32	20240416	97300	-75.59	20230525	22550	5.32	20240416	0.72	N	402030	500	57 억		24671	N	N	1	N	00	N
71	20240418	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	500	2	2.14	567842250	23953	38.99	23400	24000	22900	30350	16350	23350	23706.52	0.22	0	-318	24050	23700	23200	22850	22350	23875	23025	57	7000	500	16340	50	1	11421688	2724	-27.60	8.67	12	0.21	-864.00	2751.00	48650	20230525	-50.98	22550	20240416	5.76	42000	-43.21	20240122	22550	5.76	20240416	97300	-75.49	20230525	22550	5.76	20240416	0.72	N	402030	500	57 억		24671	N	N	1	N	00	N
72	20240418	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	550	2	2.36	460266650	19446	31.65	23400	23900	22900	30350	16350	23350	23668.96	0.22	0	1091	24050	23700	23200	22850	22350	23875	23025	57	7000	500	16340	50	1	11421688	2730	-27.66	8.69	12	0.17	-864.00	2751.00	48650	20230525	-50.87	22550	20240416	5.99	42000	-43.10	20240122	22550	5.99	20240416	97300	-75.44	20230525	22550	5.99	20240416	0.72	N	402030	500	57 억		24671	N	N	1	N	00	N
73	20240418	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	300	2	1.28	99386950	4262	6.94	23400	23650	22900	30350	16350	23350	23319.32	0.22	0	-526	24050	23700	23200	22850	22350	23875	23025	57	7000	500	16340	50	1	11421688	2701	-27.37	8.60	12	0.04	-864.00	2751.00	48650	20230525	-51.39	22550	20240416	4.88	42000	-43.69	20240122	22550	4.88	20240416	97300	-75.69	20230525	22550	4.88	20240416	0.72	N	402030	500	57 억		24671	N	N	1	N	00	N
74	20240417	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	600	2	2.64	1393949000	60099	138.62	22850	23550	22700	29550	15950	22750	23193.40	0.33	0	-13186	23816	23282	22916	22382	22016	23100	22200	57	6800	500	15920	50	1	11421688	2667	-27.03	8.49	12	0.53	-864.00	2751.00	48650	20230525	-52.00	22550	20240416	3.55	42000	-44.40	20240122	22550	3.55	20240416	97300	-76.00	20230525	22550	3.55	20240416	0.74	N	402030	500	57 억		38066	N	N	1	N	00	N
75	20240417	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	150	2	0.66	1322513100	57013	131.50	22850	23550	22700	29550	15950	22750	23196.69	0.33	0	-12367	23816	23282	22916	22382	22016	23100	22200	57	6800	500	15920	50	1	11421688	2616	-26.50	8.32	12	0.50	-864.00	2751.00	48650	20230525	-52.93	22550	20240416	1.55	42000	-45.48	20240122	22550	1.55	20240416	97300	-76.46	20230525	22550	1.55	20240416	0.74	N	402030	500	57 억		38066	N	N	0	N	00	N
76	20240417	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	500	2	2.20	1091434200	47013	108.43	22850	23550	22700	29550	15950	22750	23215.58	0.33	0	-10810	23816	23282	22916	22382	22016	23100	22200	57	6800	500	15920	50	1	11421688	2656	-26.91	8.45	12	0.41	-864.00	2751.00	48650	20230525	-52.21	22550	20240416	3.10	42000	-44.64	20240122	22550	3.10	20240416	97300	-76.10	20230525	22550	3.10	20240416	0.74	N	402030	500	57 억		38066	N	N	0	N	00	N
77	20240417	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	0	3	0.00	562451600	24356	56.18	22850	23550	22700	29550	15950	22750	23092.94	0.33	0	-2180	23816	23282	22916	22382	22016	23100	22200	57	6800	500	15920	50	1	11421688	2598	-26.33	8.27	12	0.21	-864.00	2751.00	48650	20230525	-53.24	22550	20240416	0.89	42000	-45.83	20240122	22550	0.89	20240416	97300	-76.62	20230525	22550	0.89	20240416	0.74	N	402030	500	57 억		38066	N	N	0	N	00	N
78	20240417	121138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	150	2	0.66	480567850	20768	47.90	22850	23550	22750	29550	15950	22750	23139.82	0.33	0	-2058	23816	23282	22916	22382	22016	23100	22200	57	6800	500	15920	50	1	11421688	2616	-26.50	8.32	12	0.18	-864.00	2751.00	48650	20230525	-52.93	22550	20240416	1.55	42000	-45.48	20240122	22550	1.55	20240416	97300	-76.46	20230525	22550	1.55	20240416	0.74	N	402030	500	57 억		38066	N	N	0	N	00	N
79	20240417	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	450	2	1.98	379322300	16364	37.74	22850	23550	22750	29550	15950	22750	23180.29	0.33	0	-1894	23816	23282	22916	22382	22016	23100	22200	57	6800	500	15920	50	1	11421688	2650	-26.85	8.43	12	0.14	-864.00	2751.00	48650	20230525	-52.31	22550	20240416	2.88	42000	-44.76	20240122	22550	2.88	20240416	97300	-76.16	20230525	22550	2.88	20240416	0.74	N	402030	500	57 억		38066	N	N	0	N	00	N
80	20240417	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	300	2	1.32	297313400	12811	29.55	22850	23550	22750	29550	15950	22750	23207.67	0.33	0	-1204	23816	23282	22916	22382	22016	23100	22200	57	6800	500	15920	50	1	11421688	2633	-26.68	8.38	12	0.11	-864.00	2751.00	48650	20230525	-52.62	22550	20240416	2.22	42000	-45.12	20240122	22550	2.22	20240416	97300	-76.31	20230525	22550	2.22	20240416	0.74	N	402030	500	57 억		38066	N	N	0	N	00	N
81	20240417	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	350	2	1.54	85416800	3722	8.58	22850	23200	22750	29550	15950	22750	22949.17	0.33	0	1442	23816	23282	22916	22382	22016	23100	22200	57	6800	500	15920	50	1	11421688	2638	-26.74	8.40	12	0.03	-864.00	2751.00	48650	20230525	-52.52	22550	20240416	2.44	42000	-45.00	20240122	22550	2.44	20240416	97300	-76.26	20230525	22550	2.44	20240416	0.74	N	402030	500	57 억		38066	N	N	0	N	00	N
82	20240416	161134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22750	-700	5	-2.99	990043650	43225	59.93	23350	23450	22550	30450	16450	23450	22903.98	0.31	0	2600	24783	24116	23733	23066	22683	23925	22875	57	7000	500	16410	50	1	11421688	2598	-26.33	8.27	12	0.38	-864.00	2751.00	48650	20230525	-53.24	22550	20240416	0.89	42000	-45.83	20240122	22550	0.89	20240416	97300	-76.62	20230525	22550	0.89	20240416	0.75	N	402030	500	57 억		35466	N	N	460	N	00	N
83	20240416	151132	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22850	-600	5	-2.56	934442550	40787	56.55	23350	23450	22550	30450	16450	23450	22909.50	0.31	0	2282	24783	24116	23733	23066	22683	23925	22875	57	7000	500	16410	50	1	11421688	2610	-26.45	8.31	12	0.36	-864.00	2751.00	48650	20230525	-53.03	22550	20240416	1.33	42000	-45.60	20240122	22550	1.33	20240416	97300	-76.52	20230525	22550	1.33	20240416	0.75	N	402030	500	57 억		35466	N	N	460	N	00	N
84	20240416	141134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22800	-650	5	-2.77	863591850	37672	52.23	23350	23450	22550	30450	16450	23450	22923.12	0.31	0	763	24783	24116	23733	23066	22683	23925	22875	57	7000	500	16410	50	1	11421688	2604	-26.39	8.29	12	0.33	-864.00	2751.00	48650	20230525	-53.13	22550	20240416	1.11	42000	-45.71	20240122	22550	1.11	20240416	97300	-76.57	20230525	22550	1.11	20240416	0.75	N	402030	500	57 억		35466	N	N	460	N	00	N
85	20240416	131129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22800	-650	5	-2.77	755882500	32926	45.65	23350	23450	22600	30450	16450	23450	22956.09	0.31	0	-352	24783	24116	23733	23066	22683	23925	22875	57	7000	500	16410	50	1	11421688	2604	-26.39	8.29	12	0.29	-864.00	2751.00	48650	20230525	-53.13	22600	20240416	0.88	42000	-45.71	20240122	22600	0.88	20240416	97300	-76.57	20230525	22600	0.88	20240416	0.75	N	402030	500	57 억		35466	N	N	460	N	00	N
86	20240416	121133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22650	-800	5	-3.41	669243700	29124	40.38	23350	23450	22600	30450	16450	23450	22978.13	0.31	0	-278	24783	24116	23733	23066	22683	23925	22875	57	7000	500	16410	50	1	11421688	2587	-26.22	8.23	12	0.25	-864.00	2751.00	48650	20230525	-53.44	22600	20240416	0.22	42000	-46.07	20240122	22600	0.22	20240416	97300	-76.72	20230525	22600	0.22	20240416	0.75	N	402030	500	57 억		35466	N	N	460	N	00	N
87	20240416	111127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	22900	-550	5	-2.35	555212150	24105	33.42	23350	23450	22750	30450	16450	23450	23032.01	0.31	0	410	24783	24116	23733	23066	22683	23925	22875	57	7000	500	16410	50	1	11421688	2616	-26.50	8.32	12	0.21	-864.00	2751.00	48650	20230525	-52.93	22750	20240416	0.66	42000	-45.48	20240122	22750	0.66	20240416	97300	-76.46	20230525	22750	0.66	20240416	0.75	N	402030	500	57 억		35466	N	N	460	N	00	N
88	20240416	101119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	23050	-400	5	-1.71	300045950	12959	17.97	23350	23450	22950	30450	16450	23450	23152.08	0.31	0	267	24783	24116	23733	23066	22683	23925	22875	57	7000	500	16410	50	1	11421688	2633	-26.68	8.38	12	0.11	-864.00	2751.00	48650	20230525	-52.62	22950	20240416	0.44	42000	-45.12	20240122	22950	0.44	20240416	97300	-76.31	20230525	22950	0.44	20240416	0.75	N	402030	500	57 억		35466	N	N	460	N	00	N
89	20240416	091120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	23150	-300	5	-1.28	56145550	2416	3.35	23350	23350	23050	30450	16450	23450	23233.59	0.31	0	-673	24783	24116	23733	23066	22683	23925	22875	57	7000	500	16410	50	1	11421688	2644	-26.79	8.42	12	0.02	-864.00	2751.00	48650	20230525	-52.42	23050	20240416	0.43	42000	-44.88	20240122	23050	0.43	20240416	97300	-76.21	20230525	23050	0.43	20240416	0.75	N	402030	500	57 억		35466	N	N	460	N	00	N
90	20240415	161117	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	23450	-1150	5	-4.67	1696138650	71663	135.85	24150	24400	23350	31950	17250	24600	23668.26	0.14	0	19103	25766	25182	24816	24232	23866	25000	24050	57	7350	500	17220	50	1	11421688	2678	-27.14	8.52	12	0.63	-864.00	2751.00	49200	20230407	-52.34	23350	20240415	0.43	42000	-44.17	20240122	23350	0.43	20240415	97300	-75.90	20230525	23350	0.43	20240415	0.80	N	402030	500	57 억		16363	N	N	460	N	00	N
91	20240415	151123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	23450	-1150	5	-4.67	1498601350	63227	119.86	24150	24400	23450	31950	17250	24600	23701.89	0.14	0	17557	25766	25182	24816	24232	23866	25000	24050	57	7350	500	17220	50	1	11421688	2678	-27.14	8.52	12	0.55	-864.00	2751.00	49200	20230407	-52.34	23450	20240415	0.00	42000	-44.17	20240122	23450	0.00	20240415	97300	-75.90	20230525	23450	0.00	20240415	0.80	N	402030	500	57 억		16363	N	N	0	N	00	N
92	20240415	141116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	23650	-950	5	-3.86	1081788950	45527	86.31	24150	24400	23550	31950	17250	24600	23761.44	0.14	0	13238	25766	25182	24816	24232	23866	25000	24050	57	7350	500	17220	50	1	11421688	2701	-27.37	8.60	12	0.40	-864.00	2751.00	49200	20230407	-51.93	23550	20240415	0.42	42000	-43.69	20240122	23550	0.42	20240415	97300	-75.69	20230525	23550	0.42	20240415	0.80	N	402030	500	57 억		16363	N	N	0	N	00	N
93	20240415	131102	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	23700	-900	5	-3.66	880711450	37037	70.21	24150	24400	23550	31950	17250	24600	23779.19	0.14	0	10476	25766	25182	24816	24232	23866	25000	24050	57	7350	500	17220	50	1	11421688	2707	-27.43	8.62	12	0.32	-864.00	2751.00	49200	20230407	-51.83	23550	20240415	0.64	42000	-43.57	20240122	23550	0.64	20240415	97300	-75.64	20230525	23550	0.64	20240415	0.80	N	402030	500	57 억		16363	N	N	0	N	00	N
94	20240415	121120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	23650	-950	5	-3.86	719355100	30210	57.27	24150	24400	23550	31950	17250	24600	23811.77	0.14	0	8854	25766	25182	24816	24232	23866	25000	24050	57	7350	500	17220	50	1	11421688	2701	-27.37	8.60	12	0.26	-864.00	2751.00	49200	20230407	-51.93	23550	20240415	0.42	42000	-43.69	20240122	23550	0.42	20240415	97300	-75.69	20230525	23550	0.42	20240415	0.80	N	402030	500	57 억		16363	N	N	0	N	00	N
95	20240415	111119	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	23750	-850	5	-3.46	554764200	23252	44.08	24150	24400	23650	31950	17250	24600	23858.71	0.14	0	7596	25766	25182	24816	24232	23866	25000	24050	57	7350	500	17220	50	1	11421688	2713	-27.49	8.63	12	0.20	-864.00	2751.00	49200	20230407	-51.73	23650	20240415	0.42	42000	-43.45	20240122	23650	0.42	20240415	97300	-75.59	20230525	23650	0.42	20240415	0.80	N	402030	500	57 억		16363	N	N	0	N	00	N
96	20240415	101112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	23900	-700	5	-2.85	378594800	15838	30.02	24150	24400	23650	31950	17250	24600	23904.12	0.14	0	5724	25766	25182	24816	24232	23866	25000	24050	57	7350	500	17220	50	1	11421688	2730	-27.66	8.69	12	0.14	-864.00	2751.00	49200	20230407	-51.42	23650	20240415	1.06	42000	-43.10	20240122	23650	1.06	20240415	97300	-75.44	20230525	23650	1.06	20240415	0.80	N	402030	500	57 억		16363	N	N	0	N	00	N
97	20240415	091120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	24000	-600	5	-2.44	136692050	5719	10.84	24150	24400	23650	31950	17250	24600	23901.15	0.14	0	-324	25766	25182	24816	24232	23866	25000	24050	57	7350	500	17220	50	1	11421688	2741	-27.78	8.72	12	0.05	-864.00	2751.00	49200	20230407	-51.22	23650	20240415	1.48	42000	-42.86	20240122	23650	1.48	20240415	97300	-75.33	20230525	23650	1.48	20240415	0.80	N	402030	500	57 억		16363	N	N	0	N	00	N
98	20240412	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	-500	5	-1.99	1260706200	50963	125.70	25250	25400	24450	32600	17600	25100	24740.55	0.11	0	3578	26200	25650	24850	24300	23500	25250	23900	57	7500	500	17570	50	1	11421688	2810	-28.47	8.94	12	0.45	-864.00	2751.00	50000	20230406	-50.80	24050	20240411	2.29	42000	-41.43	20240122	24050	2.29	20240411	97300	-74.72	20230525	24050	2.29	20240411	0.79	N	402030	500	57 억		12902	N	N	0	N	00	N
99	20240412	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	-300	5	-1.20	1152917850	46590	114.92	25250	25400	24450	32600	17600	25100	24746.04	0.11	0	2494	26200	25650	24850	24300	23500	25250	23900	57	7500	500	17570	50	1	11421688	2833	-28.70	9.01	12	0.41	-864.00	2751.00	50000	20230406	-50.40	24050	20240411	3.12	42000	-40.95	20240122	24050	3.12	20240411	97300	-74.51	20230525	24050	3.12	20240411	0.79	N	402030	500	57 억		12902	N	N	0	N	00	N
100	20240412	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	-350	5	-1.39	914081800	37018	91.31	25250	25250	24450	32600	17600	25100	24692.90	0.11	0	1171	26200	25650	24850	24300	23500	25250	23900	57	7500	500	17570	50	1	11421688	2827	-28.65	9.00	12	0.32	-864.00	2751.00	50000	20230406	-50.50	24050	20240411	2.91	42000	-41.07	20240122	24050	2.91	20240411	97300	-74.56	20230525	24050	2.91	20240411	0.79	N	402030	500	57 억		12902	N	N	0	N	00	N
101	20240412	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	-650	5	-2.59	800455250	32407	79.93	25250	25250	24450	32600	17600	25100	24700.07	0.11	0	-474	26200	25650	24850	24300	23500	25250	23900	57	7500	500	17570	50	1	11421688	2793	-28.30	8.89	12	0.28	-864.00	2751.00	50000	20230406	-51.10	24050	20240411	1.66	42000	-41.79	20240122	24050	1.66	20240411	97300	-74.87	20230525	24050	1.66	20240411	0.79	N	402030	500	57 억		12902	N	N	0	N	00	N
102	20240412	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	-600	5	-2.39	712124300	28799	71.03	25250	25250	24450	32600	17600	25100	24727.40	0.11	0	115	26200	25650	24850	24300	23500	25250	23900	57	7500	500	17570	50	1	11421688	2798	-28.36	8.91	12	0.25	-864.00	2751.00	50000	20230406	-51.00	24050	20240411	1.87	42000	-41.67	20240122	24050	1.87	20240411	97300	-74.82	20230525	24050	1.87	20240411	0.79	N	402030	500	57 억		12902	N	N	0	N	00	N
103	20240412	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	-500	5	-1.99	569439450	22983	56.69	25250	25250	24600	32600	17600	25100	24776.55	0.11	0	917	26200	25650	24850	24300	23500	25250	23900	57	7500	500	17570	50	1	11421688	2810	-28.47	8.94	12	0.20	-864.00	2751.00	50000	20230406	-50.80	24050	20240411	2.29	42000	-41.43	20240122	24050	2.29	20240411	97300	-74.72	20230525	24050	2.29	20240411	0.79	N	402030	500	57 억		12902	N	N	0	N	00	N
104	20240412	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	-350	5	-1.39	286933650	11553	28.50	25250	25250	24650	32600	17600	25100	24836.29	0.11	0	898	26200	25650	24850	24300	23500	25250	23900	57	7500	500	17570	50	1	11421688	2827	-28.65	9.00	12	0.10	-864.00	2751.00	50000	20230406	-50.50	24050	20240411	2.91	42000	-41.07	20240122	24050	2.91	20240411	97300	-74.56	20230525	24050	2.91	20240411	0.79	N	402030	500	57 억		12902	N	N	0	N	00	N
105	20240412	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	-350	5	-1.39	95488200	3827	9.44	25250	25250	24700	32600	17600	25100	24951.19	0.11	0	-531	26200	25650	24850	24300	23500	25250	23900	57	7500	500	17570	50	1	11421688	2827	-28.65	9.00	12	0.03	-864.00	2751.00	50000	20230406	-50.50	24050	20240411	2.91	42000	-41.07	20240122	24050	2.91	20240411	97300	-74.56	20230525	24050	2.91	20240411	0.79	N	402030	500	57 억		12902	N	N	0	N	00	N
106	20240411	161103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	25100	-300	5	-1.18	985076250	39815	139.80	25400	25400	24050	33000	17800	25400	24738.89	0.02	0	10948	26333	25866	25583	25116	24833	25725	24975	57	7600	500	17780	50	1	11421688	2867	-29.05	9.12	12	0.35	-864.00	2751.00	50500	20230405	-50.30	24050	20240411	4.37	42000	-40.24	20240122	24050	4.37	20240411	97300	-74.20	20230525	24050	4.37	20240411	0.81	N	402030	500	57 억		1954	N	N	604	N	00	N
107	20240411	151106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	25350	-50	5	-0.20	952927800	38533	135.30	25400	25400	24050	33000	17800	25400	24728.17	0.02	0	10825	26333	25866	25583	25116	24833	25725	24975	57	7600	500	17780	50	1	11421688	2895	-29.34	9.21	12	0.34	-864.00	2751.00	50500	20230405	-49.80	24050	20240411	5.41	42000	-39.64	20240122	24050	5.41	20240411	97300	-73.95	20230525	24050	5.41	20240411	0.81	N	402030	500	57 억		1954	N	N	604	N	00	N
108	20240411	141104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	24750	-650	5	-2.56	867882050	35117	123.31	25400	25400	24050	33000	17800	25400	24711.76	0.02	0	9952	26333	25866	25583	25116	24833	25725	24975	57	7600	500	17780	50	1	11421688	2827	-28.65	9.00	12	0.31	-864.00	2751.00	50500	20230405	-50.99	24050	20240411	2.91	42000	-41.07	20240122	24050	2.91	20240411	97300	-74.56	20230525	24050	2.91	20240411	0.81	N	402030	500	57 억		1954	N	N	604	N	00	N
109	20240411	131050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	24700	-700	5	-2.76	804736250	32566	114.35	25400	25400	24050	33000	17800	25400	24708.49	0.02	0	8317	26333	25866	25583	25116	24833	25725	24975	57	7600	500	17780	50	1	11421688	2821	-28.59	8.98	12	0.29	-864.00	2751.00	50500	20230405	-51.09	24050	20240411	2.70	42000	-41.19	20240122	24050	2.70	20240411	97300	-74.61	20230525	24050	2.70	20240411	0.81	N	402030	500	57 억		1954	N	N	604	N	00	N
110	20240411	121106	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	24600	-800	5	-3.15	745000000	30143	105.84	25400	25400	24050	33000	17800	25400	24712.90	0.02	0	7890	26333	25866	25583	25116	24833	25725	24975	57	7600	500	17780	50	1	11421688	2810	-28.47	8.94	12	0.26	-864.00	2751.00	50500	20230405	-51.29	24050	20240411	2.29	42000	-41.43	20240122	24050	2.29	20240411	97300	-74.72	20230525	24050	2.29	20240411	0.81	N	402030	500	57 억		1954	N	N	604	N	00	N
111	20240411	111054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	24850	-550	5	-2.17	644623600	26072	91.55	25400	25400	24050	33000	17800	25400	24721.76	0.02	0	7712	26333	25866	25583	25116	24833	25725	24975	57	7600	500	17780	50	1	11421688	2838	-28.76	9.03	12	0.23	-864.00	2751.00	50500	20230405	-50.79	24050	20240411	3.33	42000	-40.83	20240122	24050	3.33	20240411	97300	-74.46	20230525	24050	3.33	20240411	0.81	N	402030	500	57 억		1954	N	N	604	N	00	N
112	20240411	101101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	25150	-250	5	-0.98	463007200	18758	65.87	25400	25400	24050	33000	17800	25400	24678.76	0.02	0	4956	26333	25866	25583	25116	24833	25725	24975	57	7600	500	17780	50	1	11421688	2873	-29.11	9.14	12	0.16	-864.00	2751.00	50500	20230405	-50.20	24050	20240411	4.57	42000	-40.12	20240122	24050	4.57	20240411	97300	-74.15	20230525	24050	4.57	20240411	0.81	N	402030	500	57 억		1954	N	N	604	N	00	N
113	20240411	091101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	24650	-750	5	-2.95	135688900	5450	19.14	25400	25400	24450	33000	17800	25400	24886.20	0.02	0	349	26333	25866	25583	25116	24833	25725	24975	57	7600	500	17780	50	1	11421688	2815	-28.53	8.96	12	0.05	-864.00	2751.00	50500	20230405	-51.19	24450	20240411	0.82	42000	-41.31	20240122	24450	0.82	20240411	97300	-74.67	20230525	24450	0.82	20240411	0.81	N	402030	500	57 억		1954	N	N	604	N	00	N
114	20240409	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25400	-300	5	-1.17	718657900	28078	88.34	25950	26050	25300	33400	18000	25700	25596.30	0.02	0	-173	26900	26300	25850	25250	24800	26075	25025	57	7700	500	17990	50	1	11421688	2901	-29.40	9.23	12	0.25	-864.00	2751.00	54750	20230404	-53.61	24650	20231101	3.04	42000	-39.52	20240122	25300	0.40	20240409	97300	-73.90	20230525	24650	3.04	20231101	0.82	N	402030	500	57 억		1781	N	N	604	N	00	N
115	20240409	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25400	-300	5	-1.17	646398350	25234	79.39	25950	26050	25300	33400	18000	25700	25616.07	0.02	0	-210	26900	26300	25850	25250	24800	26075	25025	57	7700	500	17990	50	1	11421688	2901	-29.40	9.23	12	0.22	-864.00	2751.00	54750	20230404	-53.61	24650	20231101	3.04	42000	-39.52	20240122	25300	0.40	20240409	97300	-73.90	20230525	24650	3.04	20231101	0.82	N	402030	500	57 억		1781	N	N	0	N	00	N
116	20240409	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25700	0	3	0.00	481313500	18732	58.93	25950	26050	25450	33400	18000	25700	25694.71	0.02	0	-350	26900	26300	25850	25250	24800	26075	25025	57	7700	500	17990	50	1	11421688	2935	-29.75	9.34	12	0.16	-864.00	2751.00	54750	20230404	-53.06	24650	20231101	4.26	42000	-38.81	20240122	25400	1.18	20240408	97300	-73.59	20230525	24650	4.26	20231101	0.82	N	402030	500	57 억		1781	N	N	0	N	00	N
117	20240409	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25500	-200	5	-0.78	407678900	15850	49.87	25950	26050	25450	33400	18000	25700	25721.11	0.02	0	-1322	26900	26300	25850	25250	24800	26075	25025	57	7700	500	17990	50	1	11421688	2913	-29.51	9.27	12	0.14	-864.00	2751.00	54750	20230404	-53.42	24650	20231101	3.45	42000	-39.29	20240122	25400	0.39	20240408	97300	-73.79	20230525	24650	3.45	20231101	0.82	N	402030	500	57 억		1781	N	N	0	N	00	N
118	20240409	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25500	-200	5	-0.78	342842550	13304	41.86	25950	26050	25450	33400	18000	25700	25770.04	0.02	0	-1632	26900	26300	25850	25250	24800	26075	25025	57	7700	500	17990	50	1	11421688	2913	-29.51	9.27	12	0.12	-864.00	2751.00	54750	20230404	-53.42	24650	20231101	3.45	42000	-39.29	20240122	25400	0.39	20240408	97300	-73.79	20230525	24650	3.45	20231101	0.82	N	402030	500	57 억		1781	N	N	0	N	00	N
119	20240409	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25700	0	3	0.00	292491600	11331	35.65	25950	26050	25550	33400	18000	25700	25813.70	0.02	0	-1607	26900	26300	25850	25250	24800	26075	25025	57	7700	500	17990	50	1	11421688	2935	-29.75	9.34	12	0.10	-864.00	2751.00	54750	20230404	-53.06	24650	20231101	4.26	42000	-38.81	20240122	25400	1.18	20240408	97300	-73.59	20230525	24650	4.26	20231101	0.82	N	402030	500	57 억		1781	N	N	0	N	00	N
120	20240409	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25800	100	2	0.39	168513800	6514	20.49	25950	26050	25750	33400	18000	25700	25870.27	0.02	0	628	26900	26300	25850	25250	24800	26075	25025	57	7700	500	17990	50	1	11421688	2947	-29.86	9.38	12	0.06	-864.00	2751.00	54750	20230404	-52.88	24650	20231101	4.67	42000	-38.57	20240122	25400	1.57	20240408	97300	-73.48	20230525	24650	4.67	20231101	0.82	N	402030	500	57 억		1781	N	N	0	N	00	N
121	20240409	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25900	200	2	0.78	19363550	748	2.35	25950	25950	25750	33400	18000	25700	25894.92	0.02	0	-336	26900	26300	25850	25250	24800	26075	25025	57	7700	500	17990	50	1	11421688	2958	-29.98	9.41	12	0.01	-864.00	2751.00	54750	20230404	-52.69	24650	20231101	5.07	42000	-38.33	20240122	25400	1.97	20240408	97300	-73.38	20230525	24650	5.07	20231101	0.82	N	402030	500	57 억		1781	N	N	0	N	00	N
122	20240408	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25700	-550	5	-2.10	807146450	31418	73.64	26250	26450	25400	34100	18400	26250	25690.38	0.00	0	2773	27416	26832	26416	25832	25416	26625	25625	57	7850	500	18370	50	1	11421688	2935	-29.75	9.34	12	0.28	-864.00	2751.00	54750	20230404	-53.06	24650	20231101	4.26	42000	-38.81	20240122	25400	1.18	20240408	97300	-73.59	20230525	24650	4.26	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
123	20240408	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25750	-500	5	-1.90	733476350	28565	66.95	26250	26450	25400	34100	18400	26250	25677.25	0.00	0	2793	27416	26832	26416	25832	25416	26625	25625	57	7850	500	18370	50	1	11421688	2941	-29.80	9.36	12	0.25	-864.00	2751.00	54750	20230404	-52.97	24650	20231101	4.46	42000	-38.69	20240122	25400	1.38	20240408	97300	-73.54	20230525	24650	4.46	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
124	20240408	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25800	-450	5	-1.71	641759300	25007	58.61	26250	26450	25400	34100	18400	26250	25662.95	0.00	0	2837	27416	26832	26416	25832	25416	26625	25625	57	7850	500	18370	50	1	11421688	2947	-29.86	9.38	12	0.22	-864.00	2751.00	54750	20230404	-52.88	24650	20231101	4.67	42000	-38.57	20240122	25400	1.57	20240408	97300	-73.48	20230525	24650	4.67	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
125	20240408	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25700	-550	5	-2.10	572561700	22325	52.33	26250	26450	25400	34100	18400	26250	25646.39	0.00	0	2486	27416	26832	26416	25832	25416	26625	25625	57	7850	500	18370	50	1	11421688	2935	-29.75	9.34	12	0.20	-864.00	2751.00	54750	20230404	-53.06	24650	20231101	4.26	42000	-38.81	20240122	25400	1.18	20240408	97300	-73.59	20230525	24650	4.26	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
126	20240408	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25600	-650	5	-2.48	540484950	21075	49.40	26250	26450	25400	34100	18400	26250	25645.50	0.00	0	2065	27416	26832	26416	25832	25416	26625	25625	57	7850	500	18370	50	1	11421688	2924	-29.63	9.31	12	0.18	-864.00	2751.00	54750	20230404	-53.24	24650	20231101	3.85	42000	-39.05	20240122	25400	0.79	20240408	97300	-73.69	20230525	24650	3.85	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
127	20240408	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	-600	5	-2.29	469262850	18297	42.88	26250	26450	25400	34100	18400	26250	25646.65	0.00	0	1551	27416	26832	26416	25832	25416	26625	25625	57	7850	500	18370	50	1	11421688	2930	-29.69	9.32	12	0.16	-864.00	2751.00	54750	20230404	-53.15	24650	20231101	4.06	42000	-38.93	20240122	25400	0.98	20240408	97300	-73.64	20230525	24650	4.06	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
128	20240408	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25600	-650	5	-2.48	344890650	13423	31.46	26250	26450	25400	34100	18400	26250	25693.59	0.00	0	442	27416	26832	26416	25832	25416	26625	25625	57	7850	500	18370	50	1	11421688	2924	-29.63	9.31	12	0.12	-864.00	2751.00	54750	20230404	-53.24	24650	20231101	3.85	42000	-39.05	20240122	25400	0.79	20240408	97300	-73.69	20230525	24650	3.85	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
129	20240408	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26000	-250	5	-0.95	46607000	1778	4.17	26250	26450	26000	34100	18400	26250	26212.95	0.00	0	-124	27416	26832	26416	25832	25416	26625	25625	57	7850	500	18370	50	1	11421688	2970	-30.09	9.45	12	0.02	-864.00	2751.00	54750	20230404	-52.51	24650	20231101	5.48	42000	-38.10	20240122	26000	0.00	20240408	97300	-73.28	20230525	24650	5.48	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
130	20240405	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26250	-950	5	-3.49	1109117800	42267	170.03	26950	27000	26000	35350	19050	27200	26240.64	0.00	0	478	27700	27450	27200	26950	26700	27450	26950	57	8150	500	19040	50	1	11421688	2998	-30.38	9.54	12	0.37	-864.00	2751.00	54750	20230404	-52.05	24650	20231101	6.49	42000	-37.50	20240122	26000	0.96	20240405	101000	-74.01	20230405	24650	6.49	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
131	20240405	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26200	-1000	5	-3.68	1051020750	40052	161.12	26950	27000	26000	35350	19050	27200	26241.29	0.00	0	569	27700	27450	27200	26950	26700	27450	26950	57	8150	500	19040	50	1	11421688	2992	-30.32	9.52	12	0.35	-864.00	2751.00	54750	20230404	-52.15	24650	20231101	6.29	42000	-37.62	20240122	26000	0.77	20240405	101000	-74.06	20230405	24650	6.29	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
132	20240405	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26300	-900	5	-3.31	983339500	37471	150.74	26950	27000	26000	35350	19050	27200	26242.55	0.00	0	630	27700	27450	27200	26950	26700	27450	26950	57	8150	500	19040	50	1	11421688	3004	-30.44	9.56	12	0.33	-864.00	2751.00	54750	20230404	-51.96	24650	20231101	6.69	42000	-37.38	20240122	26000	1.15	20240405	101000	-73.96	20230405	24650	6.69	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
133	20240405	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26200	-1000	5	-3.68	922933200	35167	141.47	26950	27000	26000	35350	19050	27200	26244.16	0.00	0	622	27700	27450	27200	26950	26700	27450	26950	57	8150	500	19040	50	1	11421688	2992	-30.32	9.52	12	0.31	-864.00	2751.00	54750	20230404	-52.15	24650	20231101	6.29	42000	-37.62	20240122	26000	0.77	20240405	101000	-74.06	20230405	24650	6.29	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
134	20240405	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26100	-1100	5	-4.04	846680200	32248	129.73	26950	27000	26000	35350	19050	27200	26255.13	0.00	0	379	27700	27450	27200	26950	26700	27450	26950	57	8150	500	19040	50	1	11421688	2981	-30.21	9.49	12	0.28	-864.00	2751.00	54750	20230404	-52.33	24650	20231101	5.88	42000	-37.86	20240122	26000	0.38	20240405	101000	-74.16	20230405	24650	5.88	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
135	20240405	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26100	-1100	5	-4.04	699809150	26613	107.06	26950	27000	26000	35350	19050	27200	26295.59	0.00	0	373	27700	27450	27200	26950	26700	27450	26950	57	8150	500	19040	50	1	11421688	2981	-30.21	9.49	12	0.23	-864.00	2751.00	54750	20230404	-52.33	24650	20231101	5.88	42000	-37.86	20240122	26000	0.38	20240405	101000	-74.16	20230405	24650	5.88	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
136	20240405	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26350	-850	5	-3.12	433000100	16406	66.00	26950	27000	26100	35350	19050	27200	26392.54	0.00	0	474	27700	27450	27200	26950	26700	27450	26950	57	8150	500	19040	50	1	11421688	3010	-30.50	9.58	12	0.14	-864.00	2751.00	54750	20230404	-51.87	24650	20231101	6.90	42000	-37.26	20240122	26100	0.96	20240405	101000	-73.91	20230405	24650	6.90	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
137	20240405	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26500	-700	5	-2.57	86307450	3238	13.03	26950	27000	26100	35350	19050	27200	26653.71	0.00	0	387	27700	27450	27200	26950	26700	27450	26950	57	8150	500	19040	50	1	11421688	3027	-30.67	9.63	12	0.03	-864.00	2751.00	54750	20230404	-51.60	24650	20231101	7.51	42000	-36.90	20240122	26100	1.53	20240405	101000	-73.76	20230405	24650	7.51	20231101	0.81	N	402030	500	57 억		0	N	N	0	N	00	N
138	20240404	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27200	-250	5	-0.91	672150400	24768	61.95	27200	27450	26950	35650	19250	27450	27137.84	0.00	0	239	28583	28016	27483	26916	26383	27750	26650	57	8200	500	19210	50	1	11421688	3107	-31.48	9.89	12	0.22	-864.00	2751.00	54750	20230404	-50.32	24650	20231101	10.34	42000	-35.24	20240122	26950	0.93	20240404	109500	-75.16	20230404	24650	10.34	20231101	0.80	N	402030	500	57 억		0	N	N	249	N	00	N
139	20240404	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	-400	5	-1.46	639430950	23563	58.94	27200	27450	26950	35650	19250	27450	27137.08	0.00	0	259	28583	28016	27483	26916	26383	27750	26650	57	8200	500	19210	50	1	11421688	3090	-31.31	9.83	12	0.21	-864.00	2751.00	54750	20230404	-50.59	24650	20231101	9.74	42000	-35.60	20240122	26950	0.37	20240404	109500	-75.30	20230404	24650	9.74	20231101	0.80	N	402030	500	57 억		0	N	N	249	N	00	N
140	20240404	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	-350	5	-1.28	523236900	19269	48.20	27200	27450	26950	35650	19250	27450	27154.34	0.00	0	269	28583	28016	27483	26916	26383	27750	26650	57	8200	500	19210	50	1	11421688	3095	-31.37	9.85	12	0.17	-864.00	2751.00	54750	20230404	-50.50	24650	20231101	9.94	42000	-35.48	20240122	26950	0.56	20240404	109500	-75.25	20230404	24650	9.94	20231101	0.80	N	402030	500	57 억		0	N	N	249	N	00	N
141	20240404	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26950	-500	5	-1.82	473790400	17439	43.62	27200	27450	26950	35650	19250	27450	27168.44	0.00	0	180	28583	28016	27483	26916	26383	27750	26650	57	8200	500	19210	50	1	11421688	3078	-31.19	9.80	12	0.15	-864.00	2751.00	54750	20230404	-50.78	24650	20231101	9.33	42000	-35.83	20240122	26950	0.00	20240404	109500	-75.39	20230404	24650	9.33	20231101	0.80	N	402030	500	57 억		0	N	N	249	N	00	N
142	20240404	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	-350	5	-1.28	368174400	13526	33.83	27200	27450	27050	35650	19250	27450	27219.75	0.00	0	180	28583	28016	27483	26916	26383	27750	26650	57	8200	500	19210	50	1	11421688	3095	-31.37	9.85	12	0.12	-864.00	2751.00	54750	20230404	-50.50	24650	20231101	9.94	42000	-35.48	20240122	26950	0.56	20240403	109500	-75.25	20230404	24650	9.94	20231101	0.80	N	402030	500	57 억		0	N	N	249	N	00	N
143	20240404	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27150	-300	5	-1.09	267619400	9818	24.56	27200	27450	27150	35650	19250	27450	27258.04	0.00	0	181	28583	28016	27483	26916	26383	27750	26650	57	8200	500	19210	50	1	11421688	3101	-31.42	9.87	12	0.09	-864.00	2751.00	54750	20230404	-50.41	24650	20231101	10.14	42000	-35.36	20240122	26950	0.74	20240403	109500	-75.21	20230404	24650	10.14	20231101	0.80	N	402030	500	57 억		0	N	N	249	N	00	N
144	20240404	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27300	-150	5	-0.55	199490350	7313	18.29	27200	27450	27150	35650	19250	27450	27278.87	0.00	0	182	28583	28016	27483	26916	26383	27750	26650	57	8200	500	19210	50	1	11421688	3118	-31.60	9.92	12	0.06	-864.00	2751.00	54750	20230404	-50.14	24650	20231101	10.75	42000	-35.00	20240122	26950	1.30	20240403	109500	-75.07	20230404	24650	10.75	20231101	0.80	N	402030	500	57 억		0	N	N	249	N	00	N
145	20240404	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27250	-200	5	-0.73	41223600	1514	3.79	27200	27450	27150	35650	19250	27450	27228.27	0.00	0	131	28583	28016	27483	26916	26383	27750	26650	57	8200	500	19210	50	1	11421688	3112	-31.54	9.91	12	0.01	-864.00	2751.00	54750	20230404	-50.23	24650	20231101	10.55	42000	-35.12	20240122	26950	1.11	20240403	109500	-75.11	20230404	24650	10.55	20231101	0.80	N	402030	500	57 억		0	N	N	249	N	00	N
146	20240403	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27450	-550	5	-1.96	1083314650	39838	139.07	28050	28050	26950	36400	19600	28000	27192.95	0.00	0	453	29100	28550	28100	27550	27100	28325	27325	57	8400	500	19600	50	1	11421688	3135	-31.77	9.98	12	0.35	-864.00	2751.00	54750	20230404	-49.86	24650	20231101	11.36	42000	-34.64	20240122	26950	1.86	20240403	109500	-74.93	20230404	24650	11.36	20231101	0.80	N	402030	500	57 억		0	N	N	249	N	00	N
147	20240403	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27100	-900	5	-3.21	1052200800	38702	135.10	28050	28050	26950	36400	19600	28000	27187.25	0.00	0	563	29100	28550	28100	27550	27100	28325	27325	57	8400	500	19600	50	1	11421688	3095	-31.37	9.85	12	0.34	-864.00	2751.00	54750	20230404	-50.50	24650	20231101	9.94	42000	-35.48	20240122	26950	0.56	20240403	109500	-75.25	20230404	24650	9.94	20231101	0.80	N	402030	500	57 억		0	N	N	0	N	00	N
148	20240403	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27500	-500	5	-1.79	939893200	34583	120.73	28050	28050	26950	36400	19600	28000	27177.90	0.00	0	64	29100	28550	28100	27550	27100	28325	27325	57	8400	500	19600	50	1	11421688	3141	-31.83	10.00	12	0.30	-864.00	2751.00	54750	20230404	-49.77	24650	20231101	11.56	42000	-34.52	20240122	26950	2.04	20240403	109500	-74.89	20230404	24650	11.56	20231101	0.80	N	402030	500	57 억		0	N	N	0	N	00	N
149	20240403	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	-1000	5	-3.57	806837500	29696	103.67	28050	28050	26950	36400	19600	28000	27169.91	0.00	0	100	29100	28550	28100	27550	27100	28325	27325	57	8400	500	19600	50	1	11421688	3084	-31.25	9.81	12	0.26	-864.00	2751.00	54750	20230404	-50.68	24650	20231101	9.53	42000	-35.71	20240122	26950	0.19	20240403	109500	-75.34	20230404	24650	9.53	20231101	0.80	N	402030	500	57 억		0	N	N	0	N	00	N
150	20240403	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	-950	5	-3.39	769217300	28304	98.81	28050	28050	26950	36400	19600	28000	27176.98	0.00	0	76	29100	28550	28100	27550	27100	28325	27325	57	8400	500	19600	50	1	11421688	3090	-31.31	9.83	12	0.25	-864.00	2751.00	54750	20230404	-50.59	24650	20231101	9.74	42000	-35.60	20240122	26950	0.37	20240403	109500	-75.30	20230404	24650	9.74	20231101	0.80	N	402030	500	57 억		0	N	N	0	N	00	N
151	20240403	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27000	-1000	5	-3.57	628422950	23089	80.60	28050	28050	26950	36400	19600	28000	27217.42	0.00	0	76	29100	28550	28100	27550	27100	28325	27325	57	8400	500	19600	50	1	11421688	3084	-31.25	9.81	12	0.20	-864.00	2751.00	54750	20230404	-50.68	24650	20231101	9.53	42000	-35.71	20240122	26950	0.19	20240403	109500	-75.34	20230404	24650	9.53	20231101	0.80	N	402030	500	57 억		0	N	N	0	N	00	N
152	20240403	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27050	-950	5	-3.39	415053350	15194	53.04	28050	28050	27000	36400	19600	28000	27316.92	0.00	0	842	29100	28550	28100	27550	27100	28325	27325	57	8400	500	19600	50	1	11421688	3090	-31.31	9.83	12	0.13	-864.00	2751.00	54750	20230404	-50.59	24650	20231101	9.74	42000	-35.60	20240122	27000	0.19	20240403	109500	-75.30	20230404	24650	9.74	20231101	0.80	N	402030	500	57 억		0	N	N	0	N	00	N
153	20240403	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27350	-650	5	-2.32	104626500	3753	13.10	28050	28050	27350	36400	19600	28000	27878.10	0.00	0	-329	29100	28550	28100	27550	27100	28325	27325	57	8400	500	19600	50	1	11421688	3124	-31.66	9.94	12	0.03	-864.00	2751.00	54750	20230404	-50.05	24650	20231101	10.95	42000	-34.88	20240122	27350	0.00	20240403	109500	-75.02	20230404	24650	10.95	20231101	0.80	N	402030	500	57 억		0	N	N	0	N	00	N
154	20240402	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28000	-450	5	-1.58	792603550	28416	89.28	28650	28650	27650	36950	19950	28450	27892.79	0.01	0	-4936	29016	28732	28216	27932	27416	28875	28075	57	8500	500	19910	50	1	11421688	3198	-32.41	10.18	12	0.25	-864.00	2751.00	57850	20230328	-51.60	24650	20231101	13.59	42000	-33.33	20240122	27500	1.82	20240327	109500	-74.43	20230404	24650	13.59	20231101	0.79	N	402030	500	57 억		1099	N	N	34	N	00	N
155	20240402	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27750	-700	5	-2.46	741412350	26576	83.50	28650	28650	27650	36950	19950	28450	27897.82	0.01	0	-4772	29016	28732	28216	27932	27416	28875	28075	57	8500	500	19910	50	1	11421688	3170	-32.12	10.09	12	0.23	-864.00	2751.00	57850	20230328	-52.03	24650	20231101	12.58	42000	-33.93	20240122	27500	0.91	20240327	109500	-74.66	20230404	24650	12.58	20231101	0.79	N	402030	500	57 억		1099	N	N	34	N	00	N
156	20240402	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27750	-700	5	-2.46	663615150	23773	74.69	28650	28650	27650	36950	19950	28450	27914.66	0.01	0	-4652	29016	28732	28216	27932	27416	28875	28075	57	8500	500	19910	50	1	11421688	3170	-32.12	10.09	12	0.21	-864.00	2751.00	57850	20230328	-52.03	24650	20231101	12.58	42000	-33.93	20240122	27500	0.91	20240327	109500	-74.66	20230404	24650	12.58	20231101	0.79	N	402030	500	57 억		1099	N	N	34	N	00	N
157	20240402	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	-750	5	-2.64	535554850	19165	60.22	28650	28650	27650	36950	19950	28450	27944.42	0.01	0	-4341	29016	28732	28216	27932	27416	28875	28075	57	8500	500	19910	50	1	11421688	3164	-32.06	10.07	12	0.17	-864.00	2751.00	57850	20230328	-52.12	24650	20231101	12.37	42000	-34.05	20240122	27500	0.73	20240327	109500	-74.70	20230404	24650	12.37	20231101	0.79	N	402030	500	57 억		1099	N	N	34	N	00	N
158	20240402	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27750	-700	5	-2.46	465280100	16631	52.25	28650	28650	27650	36950	19950	28450	27976.68	0.01	0	-3625	29016	28732	28216	27932	27416	28875	28075	57	8500	500	19910	50	1	11421688	3170	-32.12	10.09	12	0.15	-864.00	2751.00	57850	20230328	-52.03	24650	20231101	12.58	42000	-33.93	20240122	27500	0.91	20240327	109500	-74.66	20230404	24650	12.58	20231101	0.79	N	402030	500	57 억		1099	N	N	34	N	00	N
159	20240402	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27850	-600	5	-2.11	381215750	13600	42.73	28650	28650	27750	36950	19950	28450	28030.57	0.01	0	-2982	29016	28732	28216	27932	27416	28875	28075	57	8500	500	19910	50	1	11421688	3181	-32.23	10.12	12	0.12	-864.00	2751.00	57850	20230328	-51.86	24650	20231101	12.98	42000	-33.69	20240122	27500	1.27	20240327	109500	-74.57	20230404	24650	12.98	20231101	0.79	N	402030	500	57 억		1099	N	N	34	N	00	N
160	20240402	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27950	-500	5	-1.76	248446950	8829	27.74	28650	28650	27900	36950	19950	28450	28139.87	0.01	0	-2527	29016	28732	28216	27932	27416	28875	28075	57	8500	500	19910	50	1	11421688	3192	-32.35	10.16	12	0.08	-864.00	2751.00	57850	20230328	-51.69	24650	20231101	13.39	42000	-33.45	20240122	27500	1.64	20240327	109500	-74.47	20230404	24650	13.39	20231101	0.79	N	402030	500	57 억		1099	N	N	34	N	00	N
161	20240402	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28250	-200	5	-0.70	106836950	3774	11.86	28650	28650	27900	36950	19950	28450	28308.68	0.01	0	-1526	29016	28732	28216	27932	27416	28875	28075	57	8500	500	19910	50	1	11421688	3227	-32.70	10.27	12	0.03	-864.00	2751.00	57850	20230328	-51.17	24650	20231101	14.60	42000	-32.74	20240122	27500	2.73	20240327	109500	-74.20	20230404	24650	14.60	20231101	0.79	N	402030	500	57 억		1099	N	N	34	N	00	N
162	20240401	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28450	750	2	2.71	891842600	31583	101.66	27950	28500	27700	36000	19400	27700	28237.53	0.00	0	2447	28366	28032	27816	27482	27266	27925	27375	57	8300	500	19390	50	1	11421688	3249	-32.93	10.34	12	0.28	-864.00	2751.00	59350	20230327	-52.06	24650	20231101	15.42	42000	-32.26	20240122	27500	3.45	20240327	109500	-74.02	20230404	24650	15.42	20231101	0.78	N	402030	500	57 억		0	N	N	34	N	00	N
163	20240401	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28450	750	2	2.71	856965050	30357	97.71	27950	28500	27700	36000	19400	27700	28229.57	0.00	0	2340	28366	28032	27816	27482	27266	27925	27375	57	8300	500	19390	50	1	11421688	3249	-32.93	10.34	12	0.27	-864.00	2751.00	59350	20230327	-52.06	24650	20231101	15.42	42000	-32.26	20240122	27500	3.45	20240327	109500	-74.02	20230404	24650	15.42	20231101	0.78	N	402030	500	57 억		0	N	N	0	N	00	N
164	20240401	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28350	650	2	2.35	797946750	28279	91.02	27950	28500	27700	36000	19400	27700	28216.94	0.00	0	2546	28366	28032	27816	27482	27266	27925	27375	57	8300	500	19390	50	1	11421688	3238	-32.81	10.31	12	0.25	-864.00	2751.00	59350	20230327	-52.23	24650	20231101	15.01	42000	-32.50	20240122	27500	3.09	20240327	109500	-74.11	20230404	24650	15.01	20231101	0.78	N	402030	500	57 억		0	N	N	0	N	00	N
165	20240401	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28450	750	2	2.71	698344700	24768	79.72	27950	28500	27700	36000	19400	27700	28195.44	0.00	0	2825	28366	28032	27816	27482	27266	27925	27375	57	8300	500	19390	50	1	11421688	3249	-32.93	10.34	12	0.22	-864.00	2751.00	59350	20230327	-52.06	24650	20231101	15.42	42000	-32.26	20240122	27500	3.45	20240327	109500	-74.02	20230404	24650	15.42	20231101	0.78	N	402030	500	57 억		0	N	N	0	N	00	N
166	20240401	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28350	650	2	2.35	521948000	18557	59.73	27950	28400	27700	36000	19400	27700	28126.74	0.00	0	1091	28366	28032	27816	27482	27266	27925	27375	57	8300	500	19390	50	1	11421688	3238	-32.81	10.31	12	0.16	-864.00	2751.00	59350	20230327	-52.23	24650	20231101	15.01	42000	-32.50	20240122	27500	3.09	20240327	109500	-74.11	20230404	24650	15.01	20231101	0.78	N	402030	500	57 억		0	N	N	0	N	00	N
167	20240401	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28350	650	2	2.35	408478050	14553	46.84	27950	28350	27700	36000	19400	27700	28068.31	0.00	0	1172	28366	28032	27816	27482	27266	27925	27375	57	8300	500	19390	50	1	11421688	3238	-32.81	10.31	12	0.13	-864.00	2751.00	59350	20230327	-52.23	24650	20231101	15.01	42000	-32.50	20240122	27500	3.09	20240327	109500	-74.11	20230404	24650	15.01	20231101	0.78	N	402030	500	57 억		0	N	N	0	N	00	N
168	20240401	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	28150	450	2	1.62	284064200	10146	32.66	27950	28200	27700	36000	19400	27700	27997.65	0.00	0	780	28366	28032	27816	27482	27266	27925	27375	57	8300	500	19390	50	1	11421688	3215	-32.58	10.23	12	0.09	-864.00	2751.00	59350	20230327	-52.57	24650	20231101	14.20	42000	-32.98	20240122	27500	2.36	20240327	109500	-74.29	20230404	24650	14.20	20231101	0.78	N	402030	500	57 억		0	N	N	0	N	00	N
169	20240401	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27750	50	2	0.18	51143950	1841	5.93	27950	27950	27700	36000	19400	27700	27780.53	0.00	0	-381	28366	28032	27816	27482	27266	27925	27375	57	8300	500	19390	50	1	11421688	3170	-32.12	10.09	12	0.02	-864.00	2751.00	59350	20230327	-53.24	24650	20231101	12.58	42000	-33.93	20240122	27500	0.91	20240327	109500	-74.66	20230404	24650	12.58	20231101	0.78	N	402030	500	57 억		0	N	N	0	N	00	N