KissMeData/094860/price/prices-20240501.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	20240531	160748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1660	6	2	0.36	97383429	58572	73.26	1704	1704	1639	2150	1158	1654	1662.63	18.93	0	-1547	1783	1718	1635	1570	1487	1751	1603	107	496	500	1020	1	1	21399569	355	-5.16	1.05	12	0.27	-322.00	1585.00	2795	20240219	-40.61	1370	20231114	21.17	2795	-40.61	20240219	1532	8.36	20240430	2795	-40.61	20240219	274	505.84	20231114	0.33	N	094860	500	106 억		4050828	N	N	0	N	00	N
3	20240531	150746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1655	1	2	0.06	84837233	50958	63.73	1704	1704	1639	2150	1158	1654	1664.85	18.93	0	-1104	1783	1718	1635	1570	1487	1751	1603	107	496	500	1020	1	1	21399569	354	-5.14	1.04	12	0.24	-322.00	1585.00	2795	20240219	-40.79	1370	20231114	20.80	2795	-40.79	20240219	1532	8.03	20240430	2795	-40.79	20240219	274	504.01	20231114	0.33	N	094860	500	106 억		4050828	N	N	0	N	00	N
4	20240531	140746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1641	-13	5	-0.79	79044222	47452	59.35	1704	1704	1639	2150	1158	1654	1665.77	18.93	0	-647	1783	1718	1635	1570	1487	1751	1603	107	496	500	1020	1	1	21399569	351	-5.10	1.04	12	0.22	-322.00	1585.00	2795	20240219	-41.29	1370	20231114	19.78	2795	-41.29	20240219	1532	7.11	20240430	2795	-41.29	20240219	274	498.91	20231114	0.33	N	094860	500	106 억		4050828	N	N	0	N	00	N
5	20240531	130750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1654	0	3	0.00	67829448	40631	50.82	1704	1704	1646	2150	1158	1654	1669.40	18.93	0	-1834	1783	1718	1635	1570	1487	1751	1603	107	496	500	1020	1	1	21399569	354	-5.14	1.04	12	0.19	-322.00	1585.00	2795	20240219	-40.82	1370	20231114	20.73	2795	-40.82	20240219	1532	7.96	20240430	2795	-40.82	20240219	274	503.65	20231114	0.33	N	094860	500	106 억		4050828	N	N	0	N	00	N
6	20240531	120754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1662	8	2	0.48	62705968	37541	46.95	1704	1704	1646	2150	1158	1654	1670.33	18.93	0	-1712	1783	1718	1635	1570	1487	1751	1603	107	496	500	1020	1	1	21399569	356	-5.16	1.05	12	0.18	-322.00	1585.00	2795	20240219	-40.54	1370	20231114	21.31	2795	-40.54	20240219	1532	8.49	20240430	2795	-40.54	20240219	274	506.57	20231114	0.33	N	094860	500	106 억		4050828	N	N	0	N	00	N
7	20240531	110750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1679	25	2	1.51	59309613	35501	44.40	1704	1704	1646	2150	1158	1654	1670.65	18.93	0	-1927	1783	1718	1635	1570	1487	1751	1603	107	496	500	1020	1	1	21399569	359	-5.21	1.06	12	0.17	-322.00	1585.00	2795	20240219	-39.93	1370	20231114	22.55	2795	-39.93	20240219	1532	9.60	20240430	2795	-39.93	20240219	274	512.77	20231114	0.33	N	094860	500	106 억		4050828	N	N	0	N	00	N
8	20240531	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1655	1	2	0.06	40290599	24037	30.06	1704	1704	1655	2150	1158	1654	1676.19	18.93	0	-1717	1783	1718	1635	1570	1487	1751	1603	107	496	500	1020	1	1	21399569	354	-5.14	1.04	12	0.11	-322.00	1585.00	2795	20240219	-40.79	1370	20231114	20.80	2795	-40.79	20240219	1532	8.03	20240430	2795	-40.79	20240219	274	504.01	20231114	0.33	N	094860	500	106 억		4050828	N	N	0	N	00	N
9	20240531	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1693	39	2	2.36	16233313	9579	11.98	1704	1704	1683	2150	1158	1654	1694.68	18.93	0	-1703	1783	1718	1635	1570	1487	1751	1603	107	496	500	1020	1	1	21399569	362	-5.26	1.07	12	0.04	-322.00	1585.00	2795	20240219	-39.43	1370	20231114	23.58	2795	-39.43	20240219	1532	10.51	20240430	2795	-39.43	20240219	274	517.88	20231114	0.33	N	094860	500	106 억		4050828	N	N	0	N	00	N
10	20240530	160745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1654	76	2	4.82	128883261	79956	331.84	1578	1700	1552	2050	1105	1578	1611.90	18.93	0	716	1632	1605	1591	1564	1550	1598	1557	107	472	500	970	1	1	21399569	354	-5.14	1.04	12	0.37	-322.00	1585.00	2795	20240219	-40.82	1370	20231114	20.73	2795	-40.82	20240219	1532	7.96	20240430	2795	-40.82	20240219	274	503.65	20231114	0.33	N	094860	500	106 억		4050112	N	N	0	N	00	N
11	20240530	150746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1630	52	2	3.30	108836449	67757	281.21	1578	1700	1552	2050	1105	1578	1606.28	18.93	0	3092	1632	1605	1591	1564	1550	1598	1557	107	472	500	970	1	1	21399569	349	-5.06	1.03	12	0.32	-322.00	1585.00	2795	20240219	-41.68	1370	20231114	18.98	2795	-41.68	20240219	1532	6.40	20240430	2795	-41.68	20240219	274	494.89	20231114	0.33	N	094860	500	106 억		4050112	N	N	0	N	00	N
12	20240530	140745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1562	-16	5	-1.01	32222118	20555	85.31	1578	1592	1552	2050	1105	1578	1567.60	18.93	0	-11	1632	1605	1591	1564	1550	1598	1557	107	472	500	970	1	1	21399569	334	-4.85	0.99	12	0.10	-322.00	1585.00	2795	20240219	-44.11	1370	20231114	14.01	2795	-44.11	20240219	1532	1.96	20240430	2795	-44.11	20240219	274	470.07	20231114	0.33	N	094860	500	106 억		4050112	N	N	0	N	00	N
13	20240530	130747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1566	-12	5	-0.76	31057758	19810	82.22	1578	1592	1552	2050	1105	1578	1567.78	18.93	0	72	1632	1605	1591	1564	1550	1598	1557	107	472	500	970	1	1	21399569	335	-4.86	0.99	12	0.09	-322.00	1585.00	2795	20240219	-43.97	1370	20231114	14.31	2795	-43.97	20240219	1532	2.22	20240430	2795	-43.97	20240219	274	471.53	20231114	0.33	N	094860	500	106 억		4050112	N	N	0	N	00	N
14	20240530	120745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1561	-17	5	-1.08	18608239	11818	49.05	1578	1592	1560	2050	1105	1578	1574.57	18.93	0	-519	1632	1605	1591	1564	1550	1598	1557	107	472	500	970	1	1	21399569	334	-4.85	0.98	12	0.06	-322.00	1585.00	2795	20240219	-44.15	1370	20231114	13.94	2795	-44.15	20240219	1532	1.89	20240430	2795	-44.15	20240219	274	469.71	20231114	0.33	N	094860	500	106 억		4050112	N	N	0	N	00	N
15	20240530	110746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1575	-3	5	-0.19	9622743	6084	25.25	1578	1592	1573	2050	1105	1578	1581.65	18.93	0	-236	1632	1605	1591	1564	1550	1598	1557	107	472	500	970	1	1	21399569	337	-4.89	0.99	12	0.03	-322.00	1585.00	2795	20240219	-43.65	1370	20231114	14.96	2795	-43.65	20240219	1532	2.81	20240430	2795	-43.65	20240219	274	474.82	20231114	0.33	N	094860	500	106 억		4050112	N	N	0	N	00	N
16	20240530	100747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1578	0	3	0.00	6993028	4414	18.32	1578	1592	1575	2050	1105	1578	1584.28	18.93	0	-233	1632	1605	1591	1564	1550	1598	1557	107	472	500	970	1	1	21399569	338	-4.90	1.00	12	0.02	-322.00	1585.00	2795	20240219	-43.54	1370	20231114	15.18	2795	-43.54	20240219	1532	3.00	20240430	2795	-43.54	20240219	274	475.91	20231114	0.33	N	094860	500	106 억		4050112	N	N	0	N	00	N
17	20240530	090746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1589	11	2	0.70	376752	239	0.99	1578	1589	1575	2050	1105	1578	1576.37	18.93	0	-226	1632	1605	1591	1564	1550	1598	1557	107	472	500	970	1	1	21399569	340	-4.93	1.00	12	0.00	-322.00	1585.00	2795	20240219	-43.15	1370	20231114	15.99	2795	-43.15	20240219	1532	3.72	20240430	2795	-43.15	20240219	274	479.93	20231114	0.33	N	094860	500	106 억		4050112	N	N	0	N	00	N
18	20240529	160739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1578	-23	5	-1.44	38070872	23963	75.19	1598	1618	1577	2080	1121	1601	1588.74	18.93	0	-729	1623	1611	1598	1586	1573	1618	1593	107	479	500	990	1	1	21399569	338	-4.90	1.00	12	0.11	-322.00	1585.00	2820	20230522	-44.04	1370	20231114	15.18	2795	-43.54	20240219	1532	3.00	20240430	2795	-43.54	20240219	274	475.91	20231114	0.32	N	094860	500	106 억		4050841	N	N	0	N	00	N
19	20240529	150738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1605	4	2	0.25	37704022	23731	74.46	1598	1618	1577	2080	1121	1601	1588.81	18.93	0	-772	1623	1611	1598	1586	1573	1618	1593	107	479	500	990	1	1	21399569	343	-4.98	1.01	12	0.11	-322.00	1585.00	2820	20230522	-43.09	1370	20231114	17.15	2795	-42.58	20240219	1532	4.77	20240430	2795	-42.58	20240219	274	485.77	20231114	0.32	N	094860	500	106 억		4050841	N	N	0	N	00	N
20	20240529	140739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1592	-9	5	-0.56	25180352	15840	49.70	1598	1618	1578	2080	1121	1601	1589.67	18.93	0	-529	1623	1611	1598	1586	1573	1618	1593	107	479	500	990	1	1	21399569	341	-4.94	1.00	12	0.07	-322.00	1585.00	2820	20230522	-43.55	1370	20231114	16.20	2795	-43.04	20240219	1532	3.92	20240430	2795	-43.04	20240219	274	481.02	20231114	0.32	N	094860	500	106 억		4050841	N	N	0	N	00	N
21	20240529	130742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1593	-8	5	-0.50	22407530	14090	44.21	1598	1618	1578	2080	1121	1601	1590.31	18.93	0	-522	1623	1611	1598	1586	1573	1618	1593	107	479	500	990	1	1	21399569	341	-4.95	1.01	12	0.07	-322.00	1585.00	2820	20230522	-43.51	1370	20231114	16.28	2795	-43.01	20240219	1532	3.98	20240430	2795	-43.01	20240219	274	481.39	20231114	0.32	N	094860	500	106 억		4050841	N	N	0	N	00	N
22	20240529	120744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1596	-5	5	-0.31	20822905	13097	41.09	1598	1618	1578	2080	1121	1601	1589.90	18.93	0	-510	1623	1611	1598	1586	1573	1618	1593	107	479	500	990	1	1	21399569	342	-4.96	1.01	12	0.06	-322.00	1585.00	2820	20230522	-43.40	1370	20231114	16.50	2795	-42.90	20240219	1532	4.18	20240430	2795	-42.90	20240219	274	482.48	20231114	0.32	N	094860	500	106 억		4050841	N	N	0	N	00	N
23	20240529	110741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1599	-2	5	-0.12	19497116	12266	38.49	1598	1618	1578	2080	1121	1601	1589.53	18.93	0	-519	1623	1611	1598	1586	1573	1618	1593	107	479	500	990	1	1	21399569	342	-4.97	1.01	12	0.06	-322.00	1585.00	2820	20230522	-43.30	1370	20231114	16.72	2795	-42.79	20240219	1532	4.37	20240430	2795	-42.79	20240219	274	483.58	20231114	0.32	N	094860	500	106 억		4050841	N	N	0	N	00	N
24	20240529	100739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1578	-23	5	-1.44	14173613	8900	27.93	1598	1618	1578	2080	1121	1601	1592.54	18.93	0	-1276	1623	1611	1598	1586	1573	1618	1593	107	479	500	990	1	1	21399569	338	-4.90	1.00	12	0.04	-322.00	1585.00	2820	20230522	-44.04	1370	20231114	15.18	2795	-43.54	20240219	1532	3.00	20240430	2795	-43.54	20240219	274	475.91	20231114	0.32	N	094860	500	106 억		4050841	N	N	0	N	00	N
25	20240529	090736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1618	17	2	1.06	2909914	1812	5.69	1598	1618	1587	2080	1121	1601	1605.91	18.93	0	-1155	1623	1611	1598	1586	1573	1618	1593	107	479	500	990	1	1	21399569	346	-5.02	1.02	12	0.01	-322.00	1585.00	2820	20230522	-42.62	1370	20231114	18.10	2795	-42.11	20240219	1532	5.61	20240430	2795	-42.11	20240219	274	490.51	20231114	0.32	N	094860	500	106 억		4050841	N	N	0	N	00	N
26	20240528	160734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	5	2	0.31	50884602	31869	66.76	1600	1610	1585	2070	1118	1596	1596.60	18.93	0	699	1666	1630	1610	1574	1554	1621	1565	107	474	500	980	1	1	21399569	343	-4.97	1.01	12	0.15	-322.00	1585.00	2845	20230519	-43.73	1370	20231114	16.86	2795	-42.72	20240219	1532	4.50	20240430	2795	-42.72	20240219	274	484.31	20231114	0.32	N	094860	500	106 억		4050142	N	N	0	N	00	N
27	20240528	150737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	14	2	0.88	48611488	30445	63.78	1600	1610	1585	2070	1118	1596	1596.70	18.93	0	709	1666	1630	1610	1574	1554	1621	1565	107	474	500	980	1	1	21399569	345	-5.00	1.02	12	0.14	-322.00	1585.00	2845	20230519	-43.41	1370	20231114	17.52	2795	-42.40	20240219	1532	5.09	20240430	2795	-42.40	20240219	274	487.59	20231114	0.32	N	094860	500	106 억		4050142	N	N	0	N	00	N
28	20240528	140738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1598	2	2	0.13	42651473	26738	56.01	1600	1610	1585	2070	1118	1596	1595.16	18.93	0	744	1666	1630	1610	1574	1554	1621	1565	107	474	500	980	1	1	21399569	342	-4.96	1.01	12	0.12	-322.00	1585.00	2845	20230519	-43.83	1370	20231114	16.64	2795	-42.83	20240219	1532	4.31	20240430	2795	-42.83	20240219	274	483.21	20231114	0.32	N	094860	500	106 억		4050142	N	N	0	N	00	N
29	20240528	130735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1587	-9	5	-0.56	33073433	20743	43.46	1600	1608	1585	2070	1118	1596	1594.44	18.93	0	1349	1666	1630	1610	1574	1554	1621	1565	107	474	500	980	1	1	21399569	340	-4.93	1.00	12	0.10	-322.00	1585.00	2845	20230519	-44.22	1370	20231114	15.84	2795	-43.22	20240219	1532	3.59	20240430	2795	-43.22	20240219	274	479.20	20231114	0.32	N	094860	500	106 억		4050142	N	N	0	N	00	N
30	20240528	120736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1588	-8	5	-0.50	30938785	19397	40.64	1600	1608	1587	2070	1118	1596	1595.03	18.93	0	1401	1666	1630	1610	1574	1554	1621	1565	107	474	500	980	1	1	21399569	340	-4.93	1.00	12	0.09	-322.00	1585.00	2845	20230519	-44.18	1370	20231114	15.91	2795	-43.18	20240219	1532	3.66	20240430	2795	-43.18	20240219	274	479.56	20231114	0.32	N	094860	500	106 억		4050142	N	N	0	N	00	N
31	20240528	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1598	2	2	0.13	19123633	11966	25.07	1600	1608	1596	2070	1118	1596	1598.16	18.93	0	1475	1666	1630	1610	1574	1554	1621	1565	107	474	500	980	1	1	21399569	342	-4.96	1.01	12	0.06	-322.00	1585.00	2845	20230519	-43.83	1370	20231114	16.64	2795	-42.83	20240219	1532	4.31	20240430	2795	-42.83	20240219	274	483.21	20231114	0.32	N	094860	500	106 억		4050142	N	N	0	N	00	N
32	20240528	100736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1597	1	2	0.06	9153163	5732	12.01	1600	1605	1596	2070	1118	1596	1596.85	18.93	0	704	1666	1630	1610	1574	1554	1621	1565	107	474	500	980	1	1	21399569	342	-4.96	1.01	12	0.03	-322.00	1585.00	2845	20230519	-43.87	1370	20231114	16.57	2795	-42.86	20240219	1532	4.24	20240430	2795	-42.86	20240219	274	482.85	20231114	0.32	N	094860	500	106 억		4050142	N	N	0	N	00	N
33	20240528	090738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1597	1	2	0.06	3940230	2467	5.17	1600	1605	1596	2070	1118	1596	1597.17	18.93	0	512	1666	1630	1610	1574	1554	1621	1565	107	474	500	980	1	1	21399569	342	-4.96	1.01	12	0.01	-322.00	1585.00	2845	20230519	-43.87	1370	20231114	16.57	2795	-42.86	20240219	1532	4.24	20240430	2795	-42.86	20240219	274	482.85	20231114	0.32	N	094860	500	106 억		4050142	N	N	0	N	00	N
34	20240527	160726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1596	-30	5	-1.85	76443936	47434	126.88	1626	1646	1590	2110	1139	1626	1611.59	18.93	0	-395	1660	1642	1616	1598	1572	1652	1608	107	484	500	1000	1	1	21399569	342	-4.96	1.01	12	0.22	-322.00	1585.00	2975	20230518	-46.35	1370	20231114	16.50	2795	-42.90	20240219	1532	4.18	20240430	2795	-42.90	20240219	274	482.48	20231114	0.33	N	094860	500	106 억		4050525	N	N	0	N	00	N
35	20240527	150737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	-36	5	-2.21	74550259	46245	123.70	1626	1646	1590	2110	1139	1626	1612.07	18.93	0	-175	1660	1642	1616	1598	1572	1652	1608	107	484	500	1000	1	1	21399569	340	-4.94	1.00	12	0.22	-322.00	1585.00	2975	20230518	-46.55	1370	20231114	16.06	2795	-43.11	20240219	1532	3.79	20240430	2795	-43.11	20240219	274	480.29	20231114	0.33	N	094860	500	106 억		4050525	N	N	0	N	00	N
36	20240527	140734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1617	-9	5	-0.55	58808918	36390	97.34	1626	1646	1595	2110	1139	1626	1616.07	18.93	0	-370	1660	1642	1616	1598	1572	1652	1608	107	484	500	1000	1	1	21399569	346	-5.02	1.02	12	0.17	-322.00	1585.00	2975	20230518	-45.65	1370	20231114	18.03	2795	-42.15	20240219	1532	5.55	20240430	2795	-42.15	20240219	274	490.15	20231114	0.33	N	094860	500	106 억		4050525	N	N	0	N	00	N
37	20240527	130734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1598	-28	5	-1.72	52905195	32716	87.51	1626	1646	1595	2110	1139	1626	1617.10	18.93	0	-402	1660	1642	1616	1598	1572	1652	1608	107	484	500	1000	1	1	21399569	342	-4.96	1.01	12	0.15	-322.00	1585.00	2975	20230518	-46.29	1370	20231114	16.64	2795	-42.83	20240219	1532	4.31	20240430	2795	-42.83	20240219	274	483.21	20231114	0.33	N	094860	500	106 억		4050525	N	N	0	N	00	N
38	20240527	120735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	-24	5	-1.48	43531988	26853	71.83	1626	1646	1602	2110	1139	1626	1621.12	18.93	0	-411	1660	1642	1616	1598	1572	1652	1608	107	484	500	1000	1	1	21399569	343	-4.98	1.01	12	0.13	-322.00	1585.00	2975	20230518	-46.15	1370	20231114	16.93	2795	-42.68	20240219	1532	4.57	20240430	2795	-42.68	20240219	274	484.67	20231114	0.33	N	094860	500	106 억		4050525	N	N	0	N	00	N
39	20240527	110734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1619	-7	5	-0.43	35092455	21597	57.77	1626	1646	1605	2110	1139	1626	1624.88	18.93	0	-250	1660	1642	1616	1598	1572	1652	1608	107	484	500	1000	1	1	21399569	346	-5.03	1.02	12	0.10	-322.00	1585.00	2975	20230518	-45.58	1370	20231114	18.18	2795	-42.08	20240219	1532	5.68	20240430	2795	-42.08	20240219	274	490.88	20231114	0.33	N	094860	500	106 억		4050525	N	N	0	N	00	N
40	20240527	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1644	18	2	1.11	24199335	14939	39.96	1626	1646	1605	2110	1139	1626	1619.88	18.93	0	-229	1660	1642	1616	1598	1572	1652	1608	107	484	500	1000	1	1	21399569	352	-5.11	1.04	12	0.07	-322.00	1585.00	2975	20230518	-44.74	1370	20231114	20.00	2795	-41.18	20240219	1532	7.31	20240430	2795	-41.18	20240219	274	500.00	20231114	0.33	N	094860	500	106 억		4050525	N	N	0	N	00	N
41	20240527	090733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1621	-5	5	-0.31	1748808	1077	2.88	1626	1646	1621	2110	1139	1626	1623.78	18.93	0	-39	1660	1642	1616	1598	1572	1652	1608	107	484	500	1000	1	1	21399569	347	-5.03	1.02	12	0.01	-322.00	1585.00	2975	20230518	-45.51	1370	20231114	18.32	2795	-42.00	20240219	1532	5.81	20240430	2795	-42.00	20240219	274	491.61	20231114	0.33	N	094860	500	106 억		4050525	N	N	0	N	00	N
42	20240524	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1626	-15	5	-0.91	59123035	36567	89.32	1625	1634	1590	2130	1149	1641	1616.84	18.93	0	-1330	1717	1679	1617	1579	1517	1698	1598	107	489	500	1010	1	1	21399569	348	-5.05	1.03	12	0.17	-322.00	1585.00	2975	20230518	-45.34	1370	20231114	18.69	2795	-41.82	20240219	1532	6.14	20240430	2795	-41.82	20240219	274	493.43	20231114	0.33	N	094860	500	106 억		4051843	N	N	0	N	00	N
43	20240524	150655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1627	-14	5	-0.85	51936196	32140	78.51	1625	1634	1590	2130	1149	1641	1615.94	18.93	0	-676	1717	1679	1617	1579	1517	1698	1598	107	489	500	1010	1	1	21399569	348	-5.05	1.03	12	0.15	-322.00	1585.00	2975	20230518	-45.31	1370	20231114	18.76	2795	-41.79	20240219	1532	6.20	20240430	2795	-41.79	20240219	274	493.80	20231114	0.33	N	094860	500	106 억		4051843	N	N	0	N	00	N
44	20240524	140658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1606	-35	5	-2.13	41955864	25950	63.39	1625	1634	1590	2130	1149	1641	1616.80	18.93	0	-517	1717	1679	1617	1579	1517	1698	1598	107	489	500	1010	1	1	21399569	344	-4.99	1.01	12	0.12	-322.00	1585.00	2975	20230518	-46.02	1370	20231114	17.23	2795	-42.54	20240219	1532	4.83	20240430	2795	-42.54	20240219	274	486.13	20231114	0.33	N	094860	500	106 억		4051843	N	N	0	N	00	N
45	20240524	130656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1611	-30	5	-1.83	24766725	15310	37.40	1625	1634	1590	2130	1149	1641	1617.68	18.93	0	-463	1717	1679	1617	1579	1517	1698	1598	107	489	500	1010	1	1	21399569	345	-5.00	1.02	12	0.07	-322.00	1585.00	2975	20230518	-45.85	1370	20231114	17.59	2795	-42.36	20240219	1532	5.16	20240430	2795	-42.36	20240219	274	487.96	20231114	0.33	N	094860	500	106 억		4051843	N	N	0	N	00	N
46	20240524	120657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1619	-22	5	-1.34	14700800	9078	22.17	1625	1634	1590	2130	1149	1641	1619.39	18.93	0	-20	1717	1679	1617	1579	1517	1698	1598	107	489	500	1010	1	1	21399569	346	-5.03	1.02	12	0.04	-322.00	1585.00	2975	20230518	-45.58	1370	20231114	18.18	2795	-42.08	20240219	1532	5.68	20240430	2795	-42.08	20240219	274	490.88	20231114	0.33	N	094860	500	106 억		4051843	N	N	0	N	00	N
47	20240524	110655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1618	-23	5	-1.40	14377139	8878	21.69	1625	1634	1590	2130	1149	1641	1619.41	18.93	0	-20	1717	1679	1617	1579	1517	1698	1598	107	489	500	1010	1	1	21399569	346	-5.02	1.02	12	0.04	-322.00	1585.00	2975	20230518	-45.61	1370	20231114	18.10	2795	-42.11	20240219	1532	5.61	20240430	2795	-42.11	20240219	274	490.51	20231114	0.33	N	094860	500	106 억		4051843	N	N	0	N	00	N
48	20240524	100700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1624	-17	5	-1.04	6892348	4266	10.42	1625	1632	1590	2130	1149	1641	1615.65	18.93	0	-304	1717	1679	1617	1579	1517	1698	1598	107	489	500	1010	1	1	21399569	348	-5.04	1.02	12	0.02	-322.00	1585.00	2975	20230518	-45.41	1370	20231114	18.54	2795	-41.90	20240219	1532	6.01	20240430	2795	-41.90	20240219	274	492.70	20231114	0.33	N	094860	500	106 억		4051843	N	N	0	N	00	N
49	20240524	090656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1625	-16	5	-0.98	648375	399	0.97	1625	1625	1625	2130	1149	1641	1625.00	18.93	0	-362	1717	1679	1617	1579	1517	1698	1598	107	489	500	1010	1	1	21399569	348	-5.05	1.03	12	0.00	-322.00	1585.00	2975	20230518	-45.38	1370	20231114	18.61	2795	-41.86	20240219	1532	6.07	20240430	2795	-41.86	20240219	274	493.07	20231114	0.33	N	094860	500	106 억		4051843	N	N	0	N	00	N
50	20240523	160653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1641	17	2	1.05	65653455	40896	638.10	1615	1655	1555	2110	1137	1624	1605.38	18.94	0	-396	1648	1636	1630	1618	1612	1633	1615	107	486	500	1000	1	1	21399569	351	-5.10	1.04	12	0.19	-322.00	1585.00	2975	20230518	-44.84	1370	20231114	19.78	2795	-41.29	20240219	1532	7.11	20240430	2795	-41.29	20240219	274	498.91	20231114	0.33	N	094860	500	106 억		4052239	N	N	0	N	00	N
51	20240523	150658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1650	26	2	1.60	59991354	37446	584.27	1615	1655	1555	2110	1137	1624	1602.08	18.94	0	1228	1648	1636	1630	1618	1612	1633	1615	107	486	500	1000	1	1	21399569	353	-5.12	1.04	12	0.17	-322.00	1585.00	2975	20230518	-44.54	1370	20231114	20.44	2795	-40.97	20240219	1532	7.70	20240430	2795	-40.97	20240219	274	502.19	20231114	0.33	N	094860	500	106 억		4052239	N	N	0	N	00	N
52	20240523	140659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	-22	5	-1.35	42425927	26608	415.17	1615	1620	1555	2110	1137	1624	1594.48	18.94	0	1563	1648	1636	1630	1618	1612	1633	1615	107	486	500	1000	1	1	21399569	343	-4.98	1.01	12	0.12	-322.00	1585.00	2975	20230518	-46.15	1370	20231114	16.93	2795	-42.68	20240219	1532	4.57	20240430	2795	-42.68	20240219	274	484.67	20231114	0.33	N	094860	500	106 억		4052239	N	N	0	N	00	N
53	20240523	130657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1605	-19	5	-1.17	36063505	22642	353.28	1615	1620	1555	2110	1137	1624	1592.77	18.94	0	-146	1648	1636	1630	1618	1612	1633	1615	107	486	500	1000	1	1	21399569	343	-4.98	1.01	12	0.11	-322.00	1585.00	2975	20230518	-46.05	1370	20231114	17.15	2795	-42.58	20240219	1532	4.77	20240430	2795	-42.58	20240219	274	485.77	20231114	0.33	N	094860	500	106 억		4052239	N	N	0	N	00	N
54	20240523	120653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1606	-18	5	-1.11	35663989	22393	349.40	1615	1620	1555	2110	1137	1624	1592.64	18.94	0	-213	1648	1636	1630	1618	1612	1633	1615	107	486	500	1000	1	1	21399569	344	-4.99	1.01	12	0.10	-322.00	1585.00	2975	20230518	-46.02	1370	20231114	17.23	2795	-42.54	20240219	1532	4.83	20240430	2795	-42.54	20240219	274	486.13	20231114	0.33	N	094860	500	106 억		4052239	N	N	0	N	00	N
55	20240523	110653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1604	-20	5	-1.23	34092348	21414	334.12	1615	1620	1555	2110	1137	1624	1592.06	18.94	0	-929	1648	1636	1630	1618	1612	1633	1615	107	486	500	1000	1	1	21399569	343	-4.98	1.01	12	0.10	-322.00	1585.00	2975	20230518	-46.08	1370	20231114	17.08	2795	-42.61	20240219	1532	4.70	20240430	2795	-42.61	20240219	274	485.40	20231114	0.33	N	094860	500	106 억		4052239	N	N	0	N	00	N
56	20240523	100655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1606	-18	5	-1.11	3853014	2396	37.38	1615	1620	1605	2110	1137	1624	1608.10	18.94	0	216	1648	1636	1630	1618	1612	1633	1615	107	486	500	1000	1	1	21399569	344	-4.99	1.01	12	0.01	-322.00	1585.00	2975	20230518	-46.02	1370	20231114	17.23	2795	-42.54	20240219	1532	4.83	20240430	2795	-42.54	20240219	274	486.13	20231114	0.33	N	094860	500	106 억		4052239	N	N	0	N	00	N
57	20240523	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	-14	5	-0.86	418143	259	4.04	1615	1620	1610	2110	1137	1624	1614.45	18.94	0	-131	1648	1636	1630	1618	1612	1633	1615	107	486	500	1000	1	1	21399569	345	-5.00	1.02	12	0.00	-322.00	1585.00	2975	20230518	-45.88	1370	20231114	17.52	2795	-42.40	20240219	1532	5.09	20240430	2795	-42.40	20240219	274	487.59	20231114	0.33	N	094860	500	106 억		4052239	N	N	0	N	00	N
58	20240522	160648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1624	-15	5	-0.92	10426710	6409	29.47	1642	1642	1624	2130	1148	1639	1626.89	18.94	0	-1131	1694	1666	1648	1620	1602	1657	1611	107	491	500	1010	1	1	21399569	348	-5.04	1.02	12	0.03	-322.00	1585.00	2975	20230518	-45.41	1370	20231114	18.54	2795	-41.90	20240219	1532	6.01	20240430	2795	-41.90	20240219	274	492.70	20231114	0.33	N	094860	500	106 억		4053370	N	N	0	N	00	N
59	20240522	150652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1626	-13	5	-0.79	10077550	6194	28.48	1642	1642	1624	2130	1148	1639	1626.99	18.94	0	-1130	1694	1666	1648	1620	1602	1657	1611	107	491	500	1010	1	1	21399569	348	-5.05	1.03	12	0.03	-322.00	1585.00	2975	20230518	-45.34	1370	20231114	18.69	2795	-41.82	20240219	1532	6.14	20240430	2795	-41.82	20240219	274	493.43	20231114	0.33	N	094860	500	106 억		4053370	N	N	0	N	00	N
60	20240522	140654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1627	-12	5	-0.73	8120888	4990	22.95	1642	1642	1625	2130	1148	1639	1627.43	18.94	0	-878	1694	1666	1648	1620	1602	1657	1611	107	491	500	1010	1	1	21399569	348	-5.05	1.03	12	0.02	-322.00	1585.00	2975	20230518	-45.31	1370	20231114	18.76	2795	-41.79	20240219	1532	6.20	20240430	2795	-41.79	20240219	274	493.80	20231114	0.33	N	094860	500	106 억		4053370	N	N	0	N	00	N
61	20240522	130650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1627	-12	5	-0.73	6857416	4213	19.37	1642	1642	1625	2130	1148	1639	1627.68	18.94	0	-679	1694	1666	1648	1620	1602	1657	1611	107	491	500	1010	1	1	21399569	348	-5.05	1.03	12	0.02	-322.00	1585.00	2975	20230518	-45.31	1370	20231114	18.76	2795	-41.79	20240219	1532	6.20	20240430	2795	-41.79	20240219	274	493.80	20231114	0.33	N	094860	500	106 억		4053370	N	N	0	N	00	N
62	20240522	120734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1627	-12	5	-0.73	6460318	3969	18.25	1642	1642	1625	2130	1148	1639	1627.69	18.94	0	-677	1694	1666	1648	1620	1602	1657	1611	107	491	500	1010	1	1	21399569	348	-5.05	1.03	12	0.02	-322.00	1585.00	2975	20230518	-45.31	1370	20231114	18.76	2795	-41.79	20240219	1532	6.20	20240430	2795	-41.79	20240219	274	493.80	20231114	0.33	N	094860	500	106 억		4053370	N	N	0	N	00	N
63	20240522	110654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1625	-14	5	-0.85	4040395	2480	11.40	1642	1642	1625	2130	1148	1639	1629.19	18.94	0	-313	1694	1666	1648	1620	1602	1657	1611	107	491	500	1010	1	1	21399569	348	-5.05	1.03	12	0.01	-322.00	1585.00	2975	20230518	-45.38	1370	20231114	18.61	2795	-41.86	20240219	1532	6.07	20240430	2795	-41.86	20240219	274	493.07	20231114	0.33	N	094860	500	106 억		4053370	N	N	0	N	00	N
64	20240522	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1630	-9	5	-0.55	1538500	941	4.33	1642	1642	1629	2130	1148	1639	1634.96	18.94	0	-303	1694	1666	1648	1620	1602	1657	1611	107	491	500	1010	1	1	21399569	349	-5.06	1.03	12	0.00	-322.00	1585.00	2975	20230518	-45.21	1370	20231114	18.98	2795	-41.68	20240219	1532	6.40	20240430	2795	-41.68	20240219	274	494.89	20231114	0.33	N	094860	500	106 억		4053370	N	N	0	N	00	N
65	20240522	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1642	3	2	0.18	18062	11	0.05	1642	1642	1642	2130	1148	1639	1642.00	18.94	0	-1	1694	1666	1648	1620	1602	1657	1611	107	491	500	1010	1	1	21399569	351	-5.10	1.04	12	0.00	-322.00	1585.00	2975	20230518	-44.81	1370	20231114	19.85	2795	-41.25	20240219	1532	7.18	20240430	2795	-41.25	20240219	274	499.27	20231114	0.33	N	094860	500	106 억		4053370	N	N	0	N	00	N
66	20240521	160645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1639	10	2	0.61	35725024	21645	49.07	1676	1676	1630	2115	1141	1629	1650.50	18.94	0	-294	1709	1668	1647	1606	1585	1658	1596	107	486	500	1000	1	1	21399569	351	-5.09	1.03	12	0.10	-322.00	1585.00	2975	20230518	-44.91	1370	20231114	19.64	2795	-41.36	20240219	1532	6.98	20240430	2795	-41.36	20240219	274	498.18	20231114	0.33	N	094860	500	106 억		4053664	N	N	0	N	00	N
67	20240521	150651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	6	2	0.37	35112440	21271	48.22	1676	1676	1630	2115	1141	1629	1650.72	18.94	0	-303	1709	1668	1647	1606	1585	1658	1596	107	486	500	1000	1	1	21399569	350	-5.08	1.03	12	0.10	-322.00	1585.00	2975	20230518	-45.04	1370	20231114	19.34	2795	-41.50	20240219	1532	6.72	20240430	2795	-41.50	20240219	274	496.72	20231114	0.33	N	094860	500	106 억		4053664	N	N	0	N	00	N
68	20240521	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1649	20	2	1.23	31170646	18872	42.78	1676	1676	1630	2115	1141	1629	1651.69	18.94	0	-442	1709	1668	1647	1606	1585	1658	1596	107	486	500	1000	1	1	21399569	353	-5.12	1.04	12	0.09	-322.00	1585.00	2975	20230518	-44.57	1370	20231114	20.36	2795	-41.00	20240219	1532	7.64	20240430	2795	-41.00	20240219	274	501.82	20231114	0.33	N	094860	500	106 억		4053664	N	N	0	N	00	N
69	20240521	130649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1666	37	2	2.27	18003454	10909	24.73	1676	1676	1630	2115	1141	1629	1650.33	18.94	0	578	1709	1668	1647	1606	1585	1658	1596	107	486	500	1000	1	1	21399569	357	-5.17	1.05	12	0.05	-322.00	1585.00	2975	20230518	-44.00	1370	20231114	21.61	2795	-40.39	20240219	1532	8.75	20240430	2795	-40.39	20240219	274	508.03	20231114	0.33	N	094860	500	106 억		4053664	N	N	0	N	00	N
70	20240521	120649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1647	18	2	1.10	4706543	2872	6.51	1676	1676	1630	2115	1141	1629	1638.77	18.94	0	-131	1709	1668	1647	1606	1585	1658	1596	107	486	500	1000	1	1	21399569	352	-5.11	1.04	12	0.01	-322.00	1585.00	2975	20230518	-44.64	1370	20231114	20.22	2795	-41.07	20240219	1532	7.51	20240430	2795	-41.07	20240219	274	501.09	20231114	0.33	N	094860	500	106 억		4053664	N	N	0	N	00	N
71	20240521	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1637	8	2	0.49	3322706	2029	4.60	1676	1676	1630	2115	1141	1629	1637.61	18.94	0	-133	1709	1668	1647	1606	1585	1658	1596	107	486	500	1000	1	1	21399569	350	-5.08	1.03	12	0.01	-322.00	1585.00	2975	20230518	-44.97	1370	20231114	19.49	2795	-41.43	20240219	1532	6.85	20240430	2795	-41.43	20240219	274	497.45	20231114	0.33	N	094860	500	106 억		4053664	N	N	0	N	00	N
72	20240521	100649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	6	2	0.37	2830433	1728	3.92	1676	1676	1630	2115	1141	1629	1637.98	18.94	0	-128	1709	1668	1647	1606	1585	1658	1596	107	486	500	1000	1	1	21399569	350	-5.08	1.03	12	0.01	-322.00	1585.00	2975	20230518	-45.04	1370	20231114	19.34	2795	-41.50	20240219	1532	6.72	20240430	2795	-41.50	20240219	274	496.72	20231114	0.33	N	094860	500	106 억		4053664	N	N	0	N	00	N
73	20240521	090645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1658	29	2	1.78	94662	57	0.13	1676	1676	1630	2115	1141	1629	1660.74	18.94	0	0	1709	1668	1647	1606	1585	1658	1596	107	486	500	1000	1	1	21399569	355	-5.15	1.05	12	0.00	-322.00	1585.00	2975	20230518	-44.27	1370	20231114	21.02	2795	-40.68	20240219	1532	8.22	20240430	2795	-40.68	20240219	274	505.11	20231114	0.33	N	094860	500	106 억		4053664	N	N	0	N	00	N
74	20240517	160650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1662	15	2	0.91	86274367	52173	197.81	1615	1683	1615	2140	1153	1647	1653.62	18.96	0	-730	1683	1664	1641	1622	1599	1653	1611	107	493	500	1020	1	1	21399569	356	-5.16	1.05	12	0.24	-322.00	1585.00	2975	20230518	-44.13	1370	20231114	21.31	2795	-40.54	20240219	1532	8.49	20240430	2795	-40.54	20240219	274	506.57	20231114	0.33	N	094860	500	106 억		4056379	N	N	0	N	00	N
75	20240517	150652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1647	0	3	0.00	79533794	48105	182.39	1615	1683	1615	2140	1153	1647	1653.34	18.96	0	-42	1683	1664	1641	1622	1599	1653	1611	107	493	500	1020	1	1	21399569	352	-5.11	1.04	12	0.22	-322.00	1585.00	2975	20230518	-44.64	1370	20231114	20.22	2795	-41.07	20240219	1532	7.51	20240430	2795	-41.07	20240219	274	501.09	20231114	0.33	N	094860	500	106 억		4056379	N	N	0	N	00	N
76	20240517	140646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1659	12	2	0.73	64892301	39194	148.60	1615	1683	1615	2140	1153	1647	1655.67	18.96	0	-25	1683	1664	1641	1622	1599	1653	1611	107	493	500	1020	1	1	21399569	355	-5.15	1.05	12	0.18	-322.00	1585.00	2975	20230518	-44.24	1370	20231114	21.09	2795	-40.64	20240219	1532	8.29	20240430	2795	-40.64	20240219	274	505.47	20231114	0.33	N	094860	500	106 억		4056379	N	N	0	N	00	N
77	20240517	130642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1650	3	2	0.18	22763007	13879	52.62	1615	1663	1615	2140	1153	1647	1640.10	18.96	0	-3550	1683	1664	1641	1622	1599	1653	1611	107	493	500	1020	1	1	21399569	353	-5.12	1.04	12	0.06	-322.00	1585.00	2975	20230518	-44.54	1370	20231114	20.44	2795	-40.97	20240219	1532	7.70	20240430	2795	-40.97	20240219	274	502.19	20231114	0.33	N	094860	500	106 억		4056379	N	N	0	N	00	N
78	20240517	120642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1632	-15	5	-0.91	18044216	11010	41.74	1615	1663	1615	2140	1153	1647	1638.89	18.96	0	-3021	1683	1664	1641	1622	1599	1653	1611	107	493	500	1020	1	1	21399569	349	-5.07	1.03	12	0.05	-322.00	1585.00	2975	20230518	-45.14	1370	20231114	19.12	2795	-41.61	20240219	1532	6.53	20240430	2795	-41.61	20240219	274	495.62	20231114	0.33	N	094860	500	106 억		4056379	N	N	0	N	00	N
79	20240517	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1649	2	2	0.12	13309310	8123	30.80	1615	1663	1615	2140	1153	1647	1638.47	18.96	0	-1927	1683	1664	1641	1622	1599	1653	1611	107	493	500	1020	1	1	21399569	353	-5.12	1.04	12	0.04	-322.00	1585.00	2975	20230518	-44.57	1370	20231114	20.36	2795	-41.00	20240219	1532	7.64	20240430	2795	-41.00	20240219	274	501.82	20231114	0.33	N	094860	500	106 억		4056379	N	N	0	N	00	N
80	20240517	100639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1646	-1	5	-0.06	10416238	6361	24.12	1615	1663	1615	2140	1153	1647	1637.52	18.96	0	-1925	1683	1664	1641	1622	1599	1653	1611	107	493	500	1020	1	1	21399569	352	-5.11	1.04	12	0.03	-322.00	1585.00	2975	20230518	-44.67	1370	20231114	20.15	2795	-41.11	20240219	1532	7.44	20240430	2795	-41.11	20240219	274	500.73	20231114	0.33	N	094860	500	106 억		4056379	N	N	0	N	00	N
81	20240517	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1631	-16	5	-0.97	4578250	2813	10.67	1615	1631	1615	2140	1153	1647	1627.53	18.96	0	-127	1683	1664	1641	1622	1599	1653	1611	107	493	500	1020	1	1	21399569	349	-5.07	1.03	12	0.01	-322.00	1585.00	2975	20230518	-45.18	1370	20231114	19.05	2795	-41.65	20240219	1532	6.46	20240430	2795	-41.65	20240219	274	495.26	20231114	0.33	N	094860	500	106 억		4056379	N	N	0	N	00	N
82	20240516	160638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1647	0	3	0.00	43052072	26374	91.21	1660	1660	1618	2140	1153	1647	1632.37	18.96	0	-386	1702	1674	1640	1612	1578	1688	1626	107	493	500	1020	1	1	21399569	352	-5.11	1.04	12	0.12	-322.00	1585.00	2975	20230518	-44.64	1370	20231114	20.22	2795	-41.07	20240219	1532	7.51	20240430	2795	-41.07	20240219	274	501.09	20231114	0.33	N	094860	500	106 억		4056765	N	N	0	N	00	N
83	20240516	150637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1650	3	2	0.18	32499997	19909	68.85	1660	1660	1618	2140	1153	1647	1632.43	18.96	0	448	1702	1674	1640	1612	1578	1688	1626	107	493	500	1020	1	1	21399569	353	-5.12	1.04	12	0.09	-322.00	1585.00	2975	20230518	-44.54	1370	20231114	20.44	2795	-40.97	20240219	1532	7.70	20240430	2795	-40.97	20240219	274	502.19	20231114	0.33	N	094860	500	106 억		4056765	N	N	0	N	00	N
84	20240516	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1632	-15	5	-0.91	29753220	18226	63.03	1660	1660	1618	2140	1153	1647	1632.46	18.96	0	448	1702	1674	1640	1612	1578	1688	1626	107	493	500	1020	1	1	21399569	349	-5.07	1.03	12	0.09	-322.00	1585.00	2975	20230518	-45.14	1370	20231114	19.12	2795	-41.61	20240219	1532	6.53	20240430	2795	-41.61	20240219	274	495.62	20231114	0.33	N	094860	500	106 억		4056765	N	N	0	N	00	N
85	20240516	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1631	-16	5	-0.97	29137916	17849	61.73	1660	1660	1618	2140	1153	1647	1632.47	18.96	0	650	1702	1674	1640	1612	1578	1688	1626	107	493	500	1020	1	1	21399569	349	-5.07	1.03	12	0.08	-322.00	1585.00	2975	20230518	-45.18	1370	20231114	19.05	2795	-41.65	20240219	1532	6.46	20240430	2795	-41.65	20240219	274	495.26	20231114	0.33	N	094860	500	106 억		4056765	N	N	0	N	00	N
86	20240516	120635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1634	-13	5	-0.79	21677052	13271	45.90	1660	1660	1618	2140	1153	1647	1633.42	18.96	0	542	1702	1674	1640	1612	1578	1688	1626	107	493	500	1020	1	1	21399569	350	-5.07	1.03	12	0.06	-322.00	1585.00	2975	20230518	-45.08	1370	20231114	19.27	2795	-41.54	20240219	1532	6.66	20240430	2795	-41.54	20240219	274	496.35	20231114	0.33	N	094860	500	106 억		4056765	N	N	0	N	00	N
87	20240516	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1632	-15	5	-0.91	14582366	8940	30.92	1660	1660	1618	2140	1153	1647	1631.14	18.96	0	800	1702	1674	1640	1612	1578	1688	1626	107	493	500	1020	1	1	21399569	349	-5.07	1.03	12	0.04	-322.00	1585.00	2975	20230518	-45.14	1370	20231114	19.12	2795	-41.61	20240219	1532	6.53	20240430	2795	-41.61	20240219	274	495.62	20231114	0.33	N	094860	500	106 억		4056765	N	N	0	N	00	N
88	20240516	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	-12	5	-0.73	12802317	7850	27.15	1660	1660	1618	2140	1153	1647	1630.87	18.96	0	914	1702	1674	1640	1612	1578	1688	1626	107	493	500	1020	1	1	21399569	350	-5.08	1.03	12	0.04	-322.00	1585.00	2975	20230518	-45.04	1370	20231114	19.34	2795	-41.50	20240219	1532	6.72	20240430	2795	-41.50	20240219	274	496.72	20231114	0.33	N	094860	500	106 억		4056765	N	N	0	N	00	N
89	20240516	090637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1647	0	3	0.00	2778438	1685	5.83	1660	1660	1647	2140	1153	1647	1648.92	18.96	0	25	1702	1674	1640	1612	1578	1688	1626	107	493	500	1020	1	1	21399569	352	-5.11	1.04	12	0.01	-322.00	1585.00	2975	20230518	-44.64	1370	20231114	20.22	2795	-41.07	20240219	1532	7.51	20240430	2795	-41.07	20240219	274	501.09	20231114	0.33	N	094860	500	106 억		4056765	N	N	0	N	00	N
90	20240514	160644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1647	8	2	0.49	47437777	28915	53.25	1619	1668	1606	2130	1148	1639	1640.59	18.94	0	4485	1725	1681	1656	1612	1587	1704	1635	107	491	500	1010	1	1	21399569	352	-5.11	1.04	12	0.14	-322.00	1585.00	2975	20230518	-44.64	1370	20231114	20.22	2795	-41.07	20240219	1532	7.51	20240430	2795	-41.07	20240219	274	501.09	20231114	0.33	N	094860	500	106 억		4052280	N	N	0	N	00	N
91	20240514	150647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1650	11	2	0.67	47293013	28827	53.09	1619	1668	1606	2130	1148	1639	1640.58	18.94	0	4486	1725	1681	1656	1612	1587	1704	1635	107	491	500	1010	1	1	21399569	353	-5.12	1.04	12	0.13	-322.00	1585.00	2975	20230518	-44.54	1370	20231114	20.44	2795	-40.97	20240219	1532	7.70	20240430	2795	-40.97	20240219	274	502.19	20231114	0.33	N	094860	500	106 억		4052280	N	N	0	N	00	N
92	20240514	140644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1664	25	2	1.53	43836216	26728	49.22	1619	1668	1606	2130	1148	1639	1640.09	18.94	0	3591	1725	1681	1656	1612	1587	1704	1635	107	491	500	1010	1	1	21399569	356	-5.17	1.05	12	0.12	-322.00	1585.00	2975	20230518	-44.07	1370	20231114	21.46	2795	-40.47	20240219	1532	8.62	20240430	2795	-40.47	20240219	274	507.30	20231114	0.33	N	094860	500	106 억		4052280	N	N	0	N	00	N
93	20240514	130646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1655	16	2	0.98	38119010	23284	42.88	1619	1659	1606	2130	1148	1639	1637.13	18.94	0	3598	1725	1681	1656	1612	1587	1704	1635	107	491	500	1010	1	1	21399569	354	-5.14	1.04	12	0.11	-322.00	1585.00	2975	20230518	-44.37	1370	20231114	20.80	2795	-40.79	20240219	1532	8.03	20240430	2795	-40.79	20240219	274	504.01	20231114	0.33	N	094860	500	106 억		4052280	N	N	0	N	00	N
94	20240514	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1653	14	2	0.85	37667216	23011	42.38	1619	1653	1606	2130	1148	1639	1636.92	18.94	0	3598	1725	1681	1656	1612	1587	1704	1635	107	491	500	1010	1	1	21399569	354	-5.13	1.04	12	0.11	-322.00	1585.00	2975	20230518	-44.44	1370	20231114	20.66	2795	-40.86	20240219	1532	7.90	20240430	2795	-40.86	20240219	274	503.28	20231114	0.33	N	094860	500	106 억		4052280	N	N	0	N	00	N
95	20240514	110644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1649	10	2	0.61	34360207	21006	38.69	1619	1649	1606	2130	1148	1639	1635.73	18.94	0	3598	1725	1681	1656	1612	1587	1704	1635	107	491	500	1010	1	1	21399569	353	-5.12	1.04	12	0.10	-322.00	1585.00	2975	20230518	-44.57	1370	20231114	20.36	2795	-41.00	20240219	1532	7.64	20240430	2795	-41.00	20240219	274	501.82	20231114	0.33	N	094860	500	106 억		4052280	N	N	0	N	00	N
96	20240514	100642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1633	-6	5	-0.37	18992249	11664	21.48	1619	1649	1606	2130	1148	1639	1628.28	18.94	0	3700	1725	1681	1656	1612	1587	1704	1635	107	491	500	1010	1	1	21399569	349	-5.07	1.03	12	0.05	-322.00	1585.00	2975	20230518	-45.11	1370	20231114	19.20	2795	-41.57	20240219	1532	6.59	20240430	2795	-41.57	20240219	274	495.99	20231114	0.33	N	094860	500	106 억		4052280	N	N	0	N	00	N
97	20240514	090643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1636	-3	5	-0.18	1695785	1048	1.93	1619	1636	1606	2130	1148	1639	1618.12	18.94	0	53	1725	1681	1656	1612	1587	1704	1635	107	491	500	1010	1	1	21399569	350	-5.08	1.03	12	0.00	-322.00	1585.00	2975	20230518	-45.01	1370	20231114	19.42	2795	-41.47	20240219	1532	6.79	20240430	2795	-41.47	20240219	274	497.08	20231114	0.33	N	094860	500	106 억		4052280	N	N	0	N	00	N
98	20240513	160642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1639	3	2	0.18	88982344	54280	79.27	1636	1700	1631	2125	1146	1636	1639.32	18.92	0	2715	1727	1681	1654	1608	1581	1704	1631	107	489	500	1010	1	1	21399569	351	-5.09	1.03	12	0.25	-322.00	1585.00	2975	20230518	-44.91	1370	20231114	19.64	2795	-41.36	20240219	1532	6.98	20240430	2795	-41.36	20240219	274	498.18	20231114	0.33	N	094860	500	106 억		4049540	N	N	0	N	00	N
99	20240513	150644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1632	-4	5	-0.24	63053315	38395	56.07	1636	1700	1631	2125	1146	1636	1642.23	18.92	0	2701	1727	1681	1654	1608	1581	1704	1631	107	489	500	1010	1	1	21399569	349	-5.07	1.03	12	0.18	-322.00	1585.00	2975	20230518	-45.14	1370	20231114	19.12	2795	-41.61	20240219	1532	6.53	20240430	2795	-41.61	20240219	274	495.62	20231114	0.33	N	094860	500	106 억		4049540	N	N	0	N	00	N
100	20240513	140644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1637	1	2	0.06	56322711	34279	50.06	1636	1700	1631	2125	1146	1636	1643.07	18.92	0	2539	1727	1681	1654	1608	1581	1704	1631	107	489	500	1010	1	1	21399569	350	-5.08	1.03	12	0.16	-322.00	1585.00	2975	20230518	-44.97	1370	20231114	19.49	2795	-41.43	20240219	1532	6.85	20240430	2795	-41.43	20240219	274	497.45	20231114	0.33	N	094860	500	106 억		4049540	N	N	0	N	00	N
101	20240513	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	-1	5	-0.06	51974004	31616	46.17	1636	1700	1631	2125	1146	1636	1643.91	18.92	0	2387	1727	1681	1654	1608	1581	1704	1631	107	489	500	1010	1	1	21399569	350	-5.08	1.03	12	0.15	-322.00	1585.00	2975	20230518	-45.04	1370	20231114	19.34	2795	-41.50	20240219	1532	6.72	20240430	2795	-41.50	20240219	274	496.72	20231114	0.33	N	094860	500	106 억		4049540	N	N	0	N	00	N
102	20240513	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	-1	5	-0.06	47796008	29058	42.44	1636	1700	1631	2125	1146	1636	1644.85	18.92	0	2387	1727	1681	1654	1608	1581	1704	1631	107	489	500	1010	1	1	21399569	350	-5.08	1.03	12	0.14	-322.00	1585.00	2975	20230518	-45.04	1370	20231114	19.34	2795	-41.50	20240219	1532	6.72	20240430	2795	-41.50	20240219	274	496.72	20231114	0.33	N	094860	500	106 억		4049540	N	N	0	N	00	N
103	20240513	110641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	-1	5	-0.06	38051103	23096	33.73	1636	1700	1631	2125	1146	1636	1647.52	18.92	0	-696	1727	1681	1654	1608	1581	1704	1631	107	489	500	1010	1	1	21399569	350	-5.08	1.03	12	0.11	-322.00	1585.00	2975	20230518	-45.04	1370	20231114	19.34	2795	-41.50	20240219	1532	6.72	20240430	2795	-41.50	20240219	274	496.72	20231114	0.33	N	094860	500	106 억		4049540	N	N	0	N	00	N
104	20240513	100642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1639	3	2	0.18	29821078	18060	26.37	1636	1700	1631	2125	1146	1636	1651.22	18.92	0	-696	1727	1681	1654	1608	1581	1704	1631	107	489	500	1010	1	1	21399569	351	-5.09	1.03	12	0.08	-322.00	1585.00	2975	20230518	-44.91	1370	20231114	19.64	2795	-41.36	20240219	1532	6.98	20240430	2795	-41.36	20240219	274	498.18	20231114	0.33	N	094860	500	106 억		4049540	N	N	0	N	00	N
105	20240513	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1659	23	2	1.41	4348532	2636	3.85	1636	1695	1636	2125	1146	1636	1649.67	18.92	0	-218	1727	1681	1654	1608	1581	1704	1631	107	489	500	1010	1	1	21399569	355	-5.15	1.05	12	0.01	-322.00	1585.00	2975	20230518	-44.24	1370	20231114	21.09	2795	-40.64	20240219	1532	8.29	20240430	2795	-40.64	20240219	274	505.47	20231114	0.33	N	094860	500	106 억		4049540	N	N	0	N	00	N
106	20240510	160623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1636	-7	5	-0.43	113161897	68476	158.34	1627	1700	1627	2135	1151	1643	1652.58	18.95	0	-5595	1675	1658	1636	1619	1597	1667	1628	107	492	500	1010	1	1	21399569	350	-5.08	1.03	12	0.32	-322.00	1585.00	2975	20230518	-45.01	1370	20231114	19.42	2795	-41.47	20240219	1532	6.79	20240430	2795	-41.47	20240219	274	497.08	20231114	0.32	N	094860	500	106 억		4055135	N	N	0	N	00	N
107	20240510	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1633	-10	5	-0.61	111869800	67685	156.51	1627	1700	1627	2135	1151	1643	1652.80	18.95	0	-5626	1675	1658	1636	1619	1597	1667	1628	107	492	500	1010	1	1	21399569	349	-5.07	1.03	12	0.32	-322.00	1585.00	2975	20230518	-45.11	1370	20231114	19.20	2795	-41.57	20240219	1532	6.59	20240430	2795	-41.57	20240219	274	495.99	20231114	0.32	N	094860	500	106 억		4055135	N	N	0	N	00	N
108	20240510	140632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1633	-10	5	-0.61	107885957	65248	150.88	1627	1700	1627	2135	1151	1643	1653.48	18.95	0	-5811	1675	1658	1636	1619	1597	1667	1628	107	492	500	1010	1	1	21399569	349	-5.07	1.03	12	0.30	-322.00	1585.00	2975	20230518	-45.11	1370	20231114	19.20	2795	-41.57	20240219	1532	6.59	20240430	2795	-41.57	20240219	274	495.99	20231114	0.32	N	094860	500	106 억		4055135	N	N	0	N	00	N
109	20240510	130625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1642	-1	5	-0.06	72712410	43866	101.43	1627	1700	1627	2135	1151	1643	1657.60	18.95	0	-5102	1675	1658	1636	1619	1597	1667	1628	107	492	500	1010	1	1	21399569	351	-5.10	1.04	12	0.20	-322.00	1585.00	2975	20230518	-44.81	1370	20231114	19.85	2795	-41.25	20240219	1532	7.18	20240430	2795	-41.25	20240219	274	499.27	20231114	0.32	N	094860	500	106 억		4055135	N	N	0	N	00	N
110	20240510	120622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	-8	5	-0.49	65243427	39297	90.87	1627	1700	1627	2135	1151	1643	1660.26	18.95	0	-5141	1675	1658	1636	1619	1597	1667	1628	107	492	500	1010	1	1	21399569	350	-5.08	1.03	12	0.18	-322.00	1585.00	2975	20230518	-45.04	1370	20231114	19.34	2795	-41.50	20240219	1532	6.72	20240430	2795	-41.50	20240219	274	496.72	20231114	0.32	N	094860	500	106 억		4055135	N	N	0	N	00	N
111	20240510	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1675	32	2	1.95	52719718	31711	73.33	1627	1700	1627	2135	1151	1643	1662.51	18.95	0	-4899	1675	1658	1636	1619	1597	1667	1628	107	492	500	1010	1	1	21399569	358	-5.20	1.06	12	0.15	-322.00	1585.00	2975	20230518	-43.70	1370	20231114	22.26	2795	-40.07	20240219	1532	9.33	20240430	2795	-40.07	20240219	274	511.31	20231114	0.32	N	094860	500	106 억		4055135	N	N	0	N	00	N
112	20240510	100625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1659	16	2	0.97	40524666	24307	56.21	1627	1700	1627	2135	1151	1643	1667.20	18.95	0	-5196	1675	1658	1636	1619	1597	1667	1628	107	492	500	1010	1	1	21399569	355	-5.15	1.05	12	0.11	-322.00	1585.00	2975	20230518	-44.24	1370	20231114	21.09	2795	-40.64	20240219	1532	8.29	20240430	2795	-40.64	20240219	274	505.47	20231114	0.32	N	094860	500	106 억		4055135	N	N	0	N	00	N
113	20240510	090626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1671	28	2	1.70	1390940	849	1.96	1627	1700	1627	2135	1151	1643	1638.33	18.95	0	-5	1675	1658	1636	1619	1597	1667	1628	107	492	500	1010	1	1	21399569	358	-5.19	1.05	12	0.00	-322.00	1585.00	2975	20230518	-43.83	1370	20231114	21.97	2795	-40.21	20240219	1532	9.07	20240430	2795	-40.21	20240219	274	509.85	20231114	0.32	N	094860	500	106 억		4055135	N	N	0	N	00	N
114	20240509	160637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1643	6	2	0.37	70665869	43245	61.04	1626	1653	1614	2125	1146	1637	1634.08	18.97	0	-4080	1735	1686	1641	1592	1547	1710	1616	107	488	500	1010	1	1	21399569	352	-5.10	1.04	12	0.20	-322.00	1585.00	2975	20230518	-44.77	1370	20231114	19.93	2795	-41.22	20240219	1532	7.25	20240430	2795	-41.22	20240219	274	499.64	20231114	0.32	N	094860	500	106 억		4059215	N	N	0	N	00	N
115	20240509	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1643	6	2	0.37	69742856	42683	60.24	1626	1653	1614	2125	1146	1637	1633.97	18.97	0	-4013	1735	1686	1641	1592	1547	1710	1616	107	488	500	1010	1	1	21399569	352	-5.10	1.04	12	0.20	-322.00	1585.00	2975	20230518	-44.77	1370	20231114	19.93	2795	-41.22	20240219	1532	7.25	20240430	2795	-41.22	20240219	274	499.64	20231114	0.32	N	094860	500	106 억		4059215	N	N	0	N	00	N
116	20240509	140615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1641	4	2	0.24	51803862	31696	44.74	1626	1653	1619	2125	1146	1637	1634.40	18.97	0	-2409	1735	1686	1641	1592	1547	1710	1616	107	488	500	1010	1	1	21399569	351	-5.10	1.04	12	0.15	-322.00	1585.00	2975	20230518	-44.84	1370	20231114	19.78	2795	-41.29	20240219	1532	7.11	20240430	2795	-41.29	20240219	274	498.91	20231114	0.32	N	094860	500	106 억		4059215	N	N	0	N	00	N
117	20240509	130625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1640	3	2	0.18	47925886	29319	41.38	1626	1653	1619	2125	1146	1637	1634.64	18.97	0	-2603	1735	1686	1641	1592	1547	1710	1616	107	488	500	1010	1	1	21399569	351	-5.09	1.03	12	0.14	-322.00	1585.00	2975	20230518	-44.87	1370	20231114	19.71	2795	-41.32	20240219	1532	7.05	20240430	2795	-41.32	20240219	274	498.54	20231114	0.32	N	094860	500	106 억		4059215	N	N	0	N	00	N
118	20240509	120627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1642	5	2	0.31	40553103	24830	35.05	1626	1653	1619	2125	1146	1637	1633.23	18.97	0	-1938	1735	1686	1641	1592	1547	1710	1616	107	488	500	1010	1	1	21399569	351	-5.10	1.04	12	0.12	-322.00	1585.00	2975	20230518	-44.81	1370	20231114	19.85	2795	-41.25	20240219	1532	7.18	20240430	2795	-41.25	20240219	274	499.27	20231114	0.32	N	094860	500	106 억		4059215	N	N	0	N	00	N
119	20240509	110615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1620	-17	5	-1.04	28007068	17140	24.19	1626	1653	1619	2125	1146	1637	1634.02	18.97	0	-2368	1735	1686	1641	1592	1547	1710	1616	107	488	500	1010	1	1	21399569	347	-5.03	1.02	12	0.08	-322.00	1585.00	2975	20230518	-45.55	1370	20231114	18.25	2795	-42.04	20240219	1532	5.74	20240430	2795	-42.04	20240219	274	491.24	20231114	0.32	N	094860	500	106 억		4059215	N	N	0	N	00	N
120	20240509	100619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1639	2	2	0.12	15488150	9470	13.37	1626	1653	1619	2125	1146	1637	1635.50	18.97	0	-108	1735	1686	1641	1592	1547	1710	1616	107	488	500	1010	1	1	21399569	351	-5.09	1.03	12	0.04	-322.00	1585.00	2975	20230518	-44.91	1370	20231114	19.64	2795	-41.36	20240219	1532	6.98	20240430	2795	-41.36	20240219	274	498.18	20231114	0.32	N	094860	500	106 억		4059215	N	N	0	N	00	N
121	20240509	090615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1631	-6	5	-0.37	1013005	623	0.88	1626	1631	1625	2125	1146	1637	1626.01	18.97	0	213	1735	1686	1641	1592	1547	1710	1616	107	488	500	1010	1	1	21399569	349	-5.07	1.03	12	0.00	-322.00	1585.00	2975	20230518	-45.18	1370	20231114	19.05	2795	-41.65	20240219	1532	6.46	20240430	2795	-41.65	20240219	274	495.26	20231114	0.32	N	094860	500	106 억		4059215	N	N	0	N	00	N
122	20240508	160613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1637	25	2	1.55	115246525	70220	135.78	1615	1690	1596	2095	1129	1612	1641.22	18.95	0	4917	1772	1692	1636	1556	1500	1664	1528	107	483	500	990	1	1	21399569	350	-5.08	1.03	12	0.33	-322.00	1585.00	2975	20230518	-44.97	1370	20231114	19.49	2795	-41.43	20240219	1532	6.85	20240430	2795	-41.43	20240219	274	497.45	20231114	0.32	N	094860	500	106 억		4054214	N	N	0	N	00	N
123	20240508	150618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1667	55	2	3.41	111980844	68241	131.96	1615	1690	1596	2095	1129	1612	1640.96	18.95	0	4833	1772	1692	1636	1556	1500	1664	1528	107	483	500	990	1	1	21399569	357	-5.18	1.05	12	0.32	-322.00	1585.00	2975	20230518	-43.97	1370	20231114	21.68	2795	-40.36	20240219	1532	8.81	20240430	2795	-40.36	20240219	274	508.39	20231114	0.32	N	094860	500	106 억		4054214	N	N	0	N	00	N
124	20240508	140611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1678	66	2	4.09	108126225	65938	127.50	1615	1690	1596	2095	1129	1612	1639.82	18.95	0	4868	1772	1692	1636	1556	1500	1664	1528	107	483	500	990	1	1	21399569	359	-5.21	1.06	12	0.31	-322.00	1585.00	2975	20230518	-43.60	1370	20231114	22.48	2795	-39.96	20240219	1532	9.53	20240430	2795	-39.96	20240219	274	512.41	20231114	0.32	N	094860	500	106 억		4054214	N	N	0	N	00	N
125	20240508	130608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	23	2	1.43	91722015	56074	108.43	1615	1690	1596	2095	1129	1612	1635.73	18.95	0	890	1772	1692	1636	1556	1500	1664	1528	107	483	500	990	1	1	21399569	350	-5.08	1.03	12	0.26	-322.00	1585.00	2975	20230518	-45.04	1370	20231114	19.34	2795	-41.50	20240219	1532	6.72	20240430	2795	-41.50	20240219	274	496.72	20231114	0.32	N	094860	500	106 억		4054214	N	N	0	N	00	N
126	20240508	120611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1659	47	2	2.92	67897657	41640	80.52	1615	1690	1596	2095	1129	1612	1630.59	18.95	0	-39	1772	1692	1636	1556	1500	1664	1528	107	483	500	990	1	1	21399569	355	-5.15	1.05	12	0.19	-322.00	1585.00	2975	20230518	-44.24	1370	20231114	21.09	2795	-40.64	20240219	1532	8.29	20240430	2795	-40.64	20240219	274	505.47	20231114	0.32	N	094860	500	106 억		4054214	N	N	0	N	00	N
127	20240508	110647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1616	4	2	0.25	33119173	20552	39.74	1615	1623	1596	2095	1129	1612	1611.48	18.95	0	3500	1772	1692	1636	1556	1500	1664	1528	107	483	500	990	1	1	21399569	346	-5.02	1.02	12	0.10	-322.00	1585.00	2975	20230518	-45.68	1370	20231114	17.96	2795	-42.18	20240219	1532	5.48	20240430	2795	-42.18	20240219	274	489.78	20231114	0.32	N	094860	500	106 억		4054214	N	N	0	N	00	N
128	20240508	100618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1617	5	2	0.31	17468977	10852	20.98	1615	1623	1596	2095	1129	1612	1609.75	18.95	0	-454	1772	1692	1636	1556	1500	1664	1528	107	483	500	990	1	1	21399569	346	-5.02	1.02	12	0.05	-322.00	1585.00	2975	20230518	-45.65	1370	20231114	18.03	2795	-42.15	20240219	1532	5.55	20240430	2795	-42.15	20240219	274	490.15	20231114	0.32	N	094860	500	106 억		4054214	N	N	0	N	00	N
129	20240508	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1612	0	3	0.00	337227	209	0.40	1615	1615	1611	2095	1129	1612	1613.53	18.95	0	-197	1772	1692	1636	1556	1500	1664	1528	107	483	500	990	1	1	21399569	345	-5.01	1.02	12	0.00	-322.00	1585.00	2975	20230518	-45.82	1370	20231114	17.66	2795	-42.33	20240219	1532	5.22	20240430	2795	-42.33	20240219	274	488.32	20231114	0.32	N	094860	500	106 억		4054214	N	N	0	N	00	N
130	20240503	160630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1638	53	2	3.34	268250917	168171	402.15	1548	1708	1544	2060	1110	1585	1595.11	18.98	0	3441	1635	1609	1572	1546	1509	1623	1560	107	475	500	980	1	1	21399569	351	-5.09	1.03	12	0.79	-322.00	1585.00	2975	20230518	-44.94	1370	20231114	19.56	2795	-41.40	20240219	1532	6.92	20240430	2795	-41.40	20240219	274	497.81	20231114	0.32	N	094860	500	106 억		4061945	N	N	0	N	00	N
131	20240503	150630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1625	40	2	2.52	252436206	158444	378.89	1548	1708	1544	2060	1110	1585	1593.22	18.98	0	2966	1635	1609	1572	1546	1509	1623	1560	107	475	500	980	1	1	21399569	348	-5.05	1.03	12	0.74	-322.00	1585.00	2975	20230518	-45.38	1370	20231114	18.61	2795	-41.86	20240219	1532	6.07	20240430	2795	-41.86	20240219	274	493.07	20231114	0.32	N	094860	500	106 억		4061945	N	N	0	N	00	N
132	20240503	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1591	6	2	0.38	153414145	96380	230.47	1548	1708	1544	2060	1110	1585	1591.76	18.98	0	-3865	1635	1609	1572	1546	1509	1623	1560	107	475	500	980	1	1	21399569	340	-4.94	1.00	12	0.45	-322.00	1585.00	2975	20230518	-46.52	1370	20231114	16.13	2795	-43.08	20240219	1532	3.85	20240430	2795	-43.08	20240219	274	480.66	20231114	0.32	N	094860	500	106 억		4061945	N	N	0	N	00	N
133	20240503	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1563	-22	5	-1.39	91758733	57962	138.61	1548	1708	1544	2060	1110	1585	1583.08	18.98	0	-2928	1635	1609	1572	1546	1509	1623	1560	107	475	500	980	1	1	21399569	334	-4.85	0.99	12	0.27	-322.00	1585.00	2975	20230518	-47.46	1370	20231114	14.09	2795	-44.08	20240219	1532	2.02	20240430	2795	-44.08	20240219	274	470.44	20231114	0.32	N	094860	500	106 억		4061945	N	N	0	N	00	N
134	20240503	120627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1564	-21	5	-1.32	89021077	56201	134.39	1548	1708	1544	2060	1110	1585	1583.98	18.98	0	-2953	1635	1609	1572	1546	1509	1623	1560	107	475	500	980	1	1	21399569	335	-4.86	0.99	12	0.26	-322.00	1585.00	2975	20230518	-47.43	1370	20231114	14.16	2795	-44.04	20240219	1532	2.09	20240430	2795	-44.04	20240219	274	470.80	20231114	0.32	N	094860	500	106 억		4061945	N	N	0	N	00	N
135	20240503	110627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1570	-15	5	-0.95	75900049	47816	114.34	1548	1708	1544	2060	1110	1585	1587.34	18.98	0	-2480	1635	1609	1572	1546	1509	1623	1560	107	475	500	980	1	1	21399569	336	-4.88	0.99	12	0.22	-322.00	1585.00	2975	20230518	-47.23	1370	20231114	14.60	2795	-43.83	20240219	1532	2.48	20240430	2795	-43.83	20240219	274	472.99	20231114	0.32	N	094860	500	106 억		4061945	N	N	0	N	00	N
136	20240503	100624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1551	-34	5	-2.15	22501935	14508	34.69	1548	1572	1544	2060	1110	1585	1551.00	18.98	0	23	1635	1609	1572	1546	1509	1623	1560	107	475	500	980	1	1	21399569	332	-4.82	0.98	12	0.07	-322.00	1585.00	2975	20230518	-47.87	1370	20231114	13.21	2795	-44.51	20240219	1532	1.24	20240430	2795	-44.51	20240219	274	466.06	20231114	0.32	N	094860	500	106 억		4061945	N	N	0	N	00	N
137	20240503	090623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1570	-15	5	-0.95	706882	452	1.08	1548	1572	1548	2060	1110	1585	1563.90	18.98	0	-192	1635	1609	1572	1546	1509	1623	1560	107	475	500	980	1	1	21399569	336	-4.88	0.99	12	0.00	-322.00	1585.00	2975	20230518	-47.23	1370	20231114	14.60	2795	-43.83	20240219	1532	2.48	20240430	2795	-43.83	20240219	274	472.99	20231114	0.32	N	094860	500	106 억		4061945	N	N	0	N	00	N
138	20240502	160620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1585	2	2	0.13	65258860	41818	90.74	1583	1598	1535	2055	1109	1583	1560.53	18.99	0	-982	1617	1600	1566	1549	1515	1608	1557	107	472	500	980	1	1	21399569	339	-4.92	1.00	12	0.20	-322.00	1585.00	2975	20230518	-46.72	1370	20231114	15.69	2795	-43.29	20240219	1532	3.46	20240430	2795	-43.29	20240219	274	478.47	20231114	0.32	N	094860	500	106 억		4062895	N	N	0	N	00	N
139	20240502	150624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1565	-18	5	-1.14	62674331	40171	87.17	1583	1598	1535	2055	1109	1583	1560.19	18.99	0	-1003	1617	1600	1566	1549	1515	1608	1557	107	472	500	980	1	1	21399569	335	-4.86	0.99	12	0.19	-322.00	1585.00	2975	20230518	-47.39	1370	20231114	14.23	2795	-44.01	20240219	1532	2.15	20240430	2795	-44.01	20240219	274	471.17	20231114	0.32	N	094860	500	106 억		4062895	N	N	0	N	00	N
140	20240502	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1551	-32	5	-2.02	53352593	34160	74.12	1583	1598	1535	2055	1109	1583	1561.84	18.99	0	-947	1617	1600	1566	1549	1515	1608	1557	107	472	500	980	1	1	21399569	332	-4.82	0.98	12	0.16	-322.00	1585.00	2975	20230518	-47.87	1370	20231114	13.21	2795	-44.51	20240219	1532	1.24	20240430	2795	-44.51	20240219	274	466.06	20231114	0.32	N	094860	500	106 억		4062895	N	N	0	N	00	N
141	20240502	130619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1553	-30	5	-1.90	50810266	32520	70.56	1583	1598	1535	2055	1109	1583	1562.43	18.99	0	-975	1617	1600	1566	1549	1515	1608	1557	107	472	500	980	1	1	21399569	332	-4.82	0.98	12	0.15	-322.00	1585.00	2975	20230518	-47.80	1370	20231114	13.36	2795	-44.44	20240219	1532	1.37	20240430	2795	-44.44	20240219	274	466.79	20231114	0.32	N	094860	500	106 억		4062895	N	N	0	N	00	N
142	20240502	120616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1570	-13	5	-0.82	49165756	31467	68.28	1583	1598	1535	2055	1109	1583	1562.45	18.99	0	-816	1617	1600	1566	1549	1515	1608	1557	107	472	500	980	1	1	21399569	336	-4.88	0.99	12	0.15	-322.00	1585.00	2975	20230518	-47.23	1370	20231114	14.60	2795	-43.83	20240219	1532	2.48	20240430	2795	-43.83	20240219	274	472.99	20231114	0.32	N	094860	500	106 억		4062895	N	N	0	N	00	N
143	20240502	110616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1562	-21	5	-1.33	35199675	22471	48.76	1583	1598	1535	2055	1109	1583	1566.45	18.99	0	-575	1617	1600	1566	1549	1515	1608	1557	107	472	500	980	1	1	21399569	334	-4.85	0.99	12	0.11	-322.00	1585.00	2975	20230518	-47.50	1370	20231114	14.01	2795	-44.11	20240219	1532	1.96	20240430	2795	-44.11	20240219	274	470.07	20231114	0.32	N	094860	500	106 억		4062895	N	N	0	N	00	N
144	20240502	100615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1567	-16	5	-1.01	19398585	12344	26.78	1583	1598	1563	2055	1109	1583	1571.50	18.99	0	-568	1617	1600	1566	1549	1515	1608	1557	107	472	500	980	1	1	21399569	335	-4.87	0.99	12	0.06	-322.00	1585.00	2975	20230518	-47.33	1370	20231114	14.38	2795	-43.94	20240219	1532	2.28	20240430	2795	-43.94	20240219	274	471.90	20231114	0.32	N	094860	500	106 억		4062895	N	N	0	N	00	N
145	20240502	090616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1569	-14	5	-0.88	611824	388	0.84	1583	1585	1569	2055	1109	1583	1576.87	18.99	0	-41	1617	1600	1566	1549	1515	1608	1557	107	472	500	980	1	1	21399569	336	-4.87	0.99	12	0.00	-322.00	1585.00	2975	20230518	-47.26	1370	20231114	14.53	2795	-43.86	20240219	1532	2.42	20240430	2795	-43.86	20240219	274	472.63	20231114	0.32	N	094860	500	106 억		4062895	N	N	0	N	00	N