KissMeData/232830/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	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	5	2	0.21	86059895	35452	135.28	2415	2445	2415	3155	1705	2430	2427.50	0.58	0	5934	2503	2466	2438	2401	2373	2452	2387	59	725	500	1500	5	1	11707472	285	-27.06	2.17	12	0.30	-90.00	1124.00	11800	20230629	-79.36	2410	20240530	1.04	5240	-53.53	20240102	2410	1.04	20240530	11800	-79.36	20230629	2410	1.04	20240530	1.27	N	232830	500	58 억		68236	N	N	0	N	00	N
3	20240531	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-5	5	-0.21	80682195	33233	126.81	2415	2445	2415	3155	1705	2430	2427.77	0.58	0	5888	2503	2466	2438	2401	2373	2452	2387	59	725	500	1500	5	1	11707472	284	-26.94	2.16	12	0.28	-90.00	1124.00	11800	20230629	-79.45	2410	20240530	0.62	5240	-53.72	20240102	2410	0.62	20240530	11800	-79.45	20230629	2410	0.62	20240530	1.27	N	232830	500	58 억		68236	N	N	0	N	00	N
4	20240531	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	0	3	0.00	77394290	31879	121.64	2415	2445	2415	3155	1705	2430	2427.75	0.58	0	5922	2503	2466	2438	2401	2373	2452	2387	59	725	500	1500	5	1	11707472	284	-27.00	2.16	12	0.27	-90.00	1124.00	11800	20230629	-79.41	2410	20240530	0.83	5240	-53.63	20240102	2410	0.83	20240530	11800	-79.41	20230629	2410	0.83	20240530	1.27	N	232830	500	58 억		68236	N	N	0	N	00	N
5	20240531	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	-10	5	-0.41	63015835	25942	98.99	2415	2445	2415	3155	1705	2430	2429.10	0.58	0	5997	2503	2466	2438	2401	2373	2452	2387	59	725	500	1500	5	1	11707472	283	-26.89	2.15	12	0.22	-90.00	1124.00	11800	20230629	-79.49	2410	20240530	0.41	5240	-53.82	20240102	2410	0.41	20240530	11800	-79.49	20230629	2410	0.41	20240530	1.27	N	232830	500	58 억		68236	N	N	0	N	00	N
6	20240531	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	5	2	0.21	45098690	18548	70.77	2415	2445	2415	3155	1705	2430	2431.46	0.58	0	5376	2503	2466	2438	2401	2373	2452	2387	59	725	500	1500	5	1	11707472	285	-27.06	2.17	12	0.16	-90.00	1124.00	11800	20230629	-79.36	2410	20240530	1.04	5240	-53.53	20240102	2410	1.04	20240530	11800	-79.36	20230629	2410	1.04	20240530	1.27	N	232830	500	58 억		68236	N	N	0	N	00	N
7	20240531	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	0	3	0.00	32050500	13172	50.26	2415	2445	2415	3155	1705	2430	2433.23	0.58	0	3569	2503	2466	2438	2401	2373	2452	2387	59	725	500	1500	5	1	11707472	284	-27.00	2.16	12	0.11	-90.00	1124.00	11800	20230629	-79.41	2410	20240530	0.83	5240	-53.63	20240102	2410	0.83	20240530	11800	-79.41	20230629	2410	0.83	20240530	1.27	N	232830	500	58 억		68236	N	N	0	N	00	N
8	20240531	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	15	2	0.62	22225355	9145	34.90	2415	2445	2415	3155	1705	2430	2430.33	0.58	0	3634	2503	2466	2438	2401	2373	2452	2387	59	725	500	1500	5	1	11707472	286	-27.17	2.18	12	0.08	-90.00	1124.00	11800	20230629	-79.28	2410	20240530	1.45	5240	-53.34	20240102	2410	1.45	20240530	11800	-79.28	20230629	2410	1.45	20240530	1.27	N	232830	500	58 억		68236	N	N	0	N	00	N
9	20240531	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	-10	5	-0.41	1473495	608	2.32	2415	2440	2415	3155	1705	2430	2423.51	0.58	0	50	2503	2466	2438	2401	2373	2452	2387	59	725	500	1500	5	1	11707472	283	-26.89	2.15	12	0.01	-90.00	1124.00	11800	20230629	-79.49	2410	20240530	0.41	5240	-53.82	20240102	2410	0.41	20240530	11800	-79.49	20230629	2410	0.41	20240530	1.27	N	232830	500	58 억		68236	N	N	0	N	00	N
10	20240530	161032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2430	-30	5	-1.22	63252025	26001	49.09	2460	2475	2410	3195	1725	2460	2432.66	0.58	0	-56	2563	2511	2483	2431	2403	2497	2417	59	735	500	1520	5	1	11707472	284	-27.00	2.16	12	0.22	-90.00	1124.00	11800	20230629	-79.41	2410	20240530	0.83	5240	-53.63	20240102	2410	0.83	20240530	11800	-79.41	20230629	2410	0.83	20240530	1.28	N	232830	500	58 억		68296	N	N	0	N	00	N
11	20240530	151033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2435	-25	5	-1.02	61364870	25225	47.63	2460	2475	2410	3195	1725	2460	2432.69	0.58	0	-30	2563	2511	2483	2431	2403	2497	2417	59	735	500	1520	5	1	11707472	285	-27.06	2.17	12	0.22	-90.00	1124.00	11800	20230629	-79.36	2410	20240530	1.04	5240	-53.53	20240102	2410	1.04	20240530	11800	-79.36	20230629	2410	1.04	20240530	1.28	N	232830	500	58 억		68296	N	N	0	N	00	N
12	20240530	141033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2430	-30	5	-1.22	51776305	21274	40.17	2460	2475	2410	3195	1725	2460	2433.77	0.58	0	591	2563	2511	2483	2431	2403	2497	2417	59	735	500	1520	5	1	11707472	284	-27.00	2.16	12	0.18	-90.00	1124.00	11800	20230629	-79.41	2410	20240530	0.83	5240	-53.63	20240102	2410	0.83	20240530	11800	-79.41	20230629	2410	0.83	20240530	1.28	N	232830	500	58 억		68296	N	N	0	N	00	N
13	20240530	131035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2420	-40	5	-1.63	47749780	19616	37.04	2460	2475	2410	3195	1725	2460	2434.21	0.58	0	591	2563	2511	2483	2431	2403	2497	2417	59	735	500	1520	5	1	11707472	283	-26.89	2.15	12	0.17	-90.00	1124.00	11800	20230629	-79.49	2410	20240530	0.41	5240	-53.82	20240102	2410	0.41	20240530	11800	-79.49	20230629	2410	0.41	20240530	1.28	N	232830	500	58 억		68296	N	N	0	N	00	N
14	20240530	121031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2440	-20	5	-0.81	43574390	17896	33.79	2460	2475	2410	3195	1725	2460	2434.85	0.58	0	591	2563	2511	2483	2431	2403	2497	2417	59	735	500	1520	5	1	11707472	286	-27.11	2.17	12	0.15	-90.00	1124.00	11800	20230629	-79.32	2410	20240530	1.24	5240	-53.44	20240102	2410	1.24	20240530	11800	-79.32	20230629	2410	1.24	20240530	1.28	N	232830	500	58 억		68296	N	N	0	N	00	N
15	20240530	111034	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2435	-25	5	-1.02	41197990	16918	31.94	2460	2475	2410	3195	1725	2460	2435.14	0.58	0	591	2563	2511	2483	2431	2403	2497	2417	59	735	500	1520	5	1	11707472	285	-27.06	2.17	12	0.14	-90.00	1124.00	11800	20230629	-79.36	2410	20240530	1.04	5240	-53.53	20240102	2410	1.04	20240530	11800	-79.36	20230629	2410	1.04	20240530	1.28	N	232830	500	58 억		68296	N	N	0	N	00	N
16	20240530	101037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	2430	-30	5	-1.22	26981905	11079	20.92	2460	2475	2410	3195	1725	2460	2435.39	0.58	0	-167	2563	2511	2483	2431	2403	2497	2417	59	735	500	1520	5	1	11707472	284	-27.00	2.16	12	0.09	-90.00	1124.00	11800	20230629	-79.41	2410	20240530	0.83	5240	-53.63	20240102	2410	0.83	20240530	11800	-79.41	20230629	2410	0.83	20240530	1.28	N	232830	500	58 억		68296	N	N	0	N	00	N
17	20240530	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	0	3	0.00	2381280	968	1.83	2460	2460	2460	3195	1725	2460	2460.00	0.58	0	0	2563	2511	2483	2431	2403	2497	2417	59	735	500	1520	5	1	11707472	288	-27.33	2.19	12	0.01	-90.00	1124.00	11800	20230629	-79.15	2450	20240430	0.41	5240	-53.05	20240102	2450	0.41	20240430	11800	-79.15	20230629	2450	0.41	20240430	1.28	N	232830	500	58 억		68296	N	N	0	N	00	N
18	20240529	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-70	5	-2.77	130544680	52767	144.57	2535	2535	2455	3285	1775	2530	2473.98	0.66	0	-10427	2706	2617	2551	2462	2396	2662	2507	59	755	500	1560	5	1	11707472	288	-27.33	2.19	12	0.45	-90.00	1124.00	11800	20230629	-79.15	2450	20240430	0.41	5240	-53.05	20240102	2450	0.41	20240430	11800	-79.15	20230629	2450	0.41	20240430	1.29	N	232830	500	58 억		77797	N	N	0	N	00	N
19	20240529	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-65	5	-2.57	116770450	47170	129.23	2535	2535	2455	3285	1775	2530	2475.52	0.66	0	-8814	2706	2617	2551	2462	2396	2662	2507	59	755	500	1560	5	1	11707472	289	-27.39	2.19	12	0.40	-90.00	1124.00	11800	20230629	-79.11	2450	20240430	0.61	5240	-52.96	20240102	2450	0.61	20240430	11800	-79.11	20230629	2450	0.61	20240430	1.29	N	232830	500	58 억		77797	N	N	0	N	00	N
20	20240529	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-55	5	-2.17	84367380	34012	93.18	2535	2535	2455	3285	1775	2530	2480.52	0.66	0	-1801	2706	2617	2551	2462	2396	2662	2507	59	755	500	1560	5	1	11707472	290	-27.50	2.20	12	0.29	-90.00	1124.00	11800	20230629	-79.03	2450	20240430	1.02	5240	-52.77	20240102	2450	1.02	20240430	11800	-79.03	20230629	2450	1.02	20240430	1.29	N	232830	500	58 억		77797	N	N	0	N	00	N
21	20240529	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-70	5	-2.77	78183795	31507	86.32	2535	2535	2455	3285	1775	2530	2481.47	0.66	0	-844	2706	2617	2551	2462	2396	2662	2507	59	755	500	1560	5	1	11707472	288	-27.33	2.19	12	0.27	-90.00	1124.00	11800	20230629	-79.15	2450	20240430	0.41	5240	-53.05	20240102	2450	0.41	20240430	11800	-79.15	20230629	2450	0.41	20240430	1.29	N	232830	500	58 억		77797	N	N	0	N	00	N
22	20240529	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-65	5	-2.57	54468330	21876	59.93	2535	2535	2465	3285	1775	2530	2489.87	0.66	0	-555	2706	2617	2551	2462	2396	2662	2507	59	755	500	1560	5	1	11707472	289	-27.39	2.19	12	0.19	-90.00	1124.00	11800	20230629	-79.11	2450	20240430	0.61	5240	-52.96	20240102	2450	0.61	20240430	11800	-79.11	20230629	2450	0.61	20240430	1.29	N	232830	500	58 억		77797	N	N	0	N	00	N
23	20240529	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-65	5	-2.57	48803370	19581	53.65	2535	2535	2465	3285	1775	2530	2492.38	0.66	0	-290	2706	2617	2551	2462	2396	2662	2507	59	755	500	1560	5	1	11707472	289	-27.39	2.19	12	0.17	-90.00	1124.00	11800	20230629	-79.11	2450	20240430	0.61	5240	-52.96	20240102	2450	0.61	20240430	11800	-79.11	20230629	2450	0.61	20240430	1.29	N	232830	500	58 억		77797	N	N	0	N	00	N
24	20240529	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-50	5	-1.98	42351540	16968	46.49	2535	2535	2470	3285	1775	2530	2495.97	0.66	0	-712	2706	2617	2551	2462	2396	2662	2507	59	755	500	1560	5	1	11707472	290	-27.56	2.21	12	0.14	-90.00	1124.00	11800	20230629	-78.98	2450	20240430	1.22	5240	-52.67	20240102	2450	1.22	20240430	11800	-78.98	20230629	2450	1.22	20240430	1.29	N	232830	500	58 억		77797	N	N	0	N	00	N
25	20240529	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	-20	5	-0.79	5526890	2194	6.01	2535	2535	2495	3285	1775	2530	2519.09	0.66	0	-379	2706	2617	2551	2462	2396	2662	2507	59	755	500	1560	5	1	11707472	294	-27.89	2.23	12	0.02	-90.00	1124.00	11800	20230629	-78.73	2450	20240430	2.45	5240	-52.10	20240102	2450	2.45	20240430	11800	-78.73	20230629	2450	2.45	20240430	1.29	N	232830	500	58 억		77797	N	N	0	N	00	N
26	20240528	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	30	2	1.20	90275105	35726	127.28	2505	2640	2485	3250	1750	2500	2526.89	0.64	0	2857	2556	2527	2491	2462	2426	2542	2477	59	750	500	1550	5	1	11707472	296	-28.11	2.25	12	0.31	-90.00	1124.00	11800	20230629	-78.56	2450	20240430	3.27	5240	-51.72	20240102	2450	3.27	20240430	11800	-78.56	20230629	2450	3.27	20240430	1.26	N	232830	500	58 억		74712	N	N	0	N	00	N
27	20240528	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	15	2	0.60	89101295	35263	125.63	2505	2640	2485	3250	1750	2500	2526.78	0.64	0	2882	2556	2527	2491	2462	2426	2542	2477	59	750	500	1550	5	1	11707472	294	-27.94	2.24	12	0.30	-90.00	1124.00	11800	20230629	-78.69	2450	20240430	2.65	5240	-52.00	20240102	2450	2.65	20240430	11800	-78.69	20230629	2450	2.65	20240430	1.26	N	232830	500	58 억		74712	N	N	0	N	00	N
28	20240528	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	20	2	0.80	74626430	29579	105.38	2505	2640	2485	3250	1750	2500	2522.97	0.64	0	5569	2556	2527	2491	2462	2426	2542	2477	59	750	500	1550	5	1	11707472	295	-28.00	2.24	12	0.25	-90.00	1124.00	11800	20230629	-78.64	2450	20240430	2.86	5240	-51.91	20240102	2450	2.86	20240430	11800	-78.64	20230629	2450	2.86	20240430	1.26	N	232830	500	58 억		74712	N	N	0	N	00	N
29	20240528	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	20	2	0.80	70265135	27840	99.19	2505	2640	2485	3250	1750	2500	2523.91	0.64	0	5566	2556	2527	2491	2462	2426	2542	2477	59	750	500	1550	5	1	11707472	295	-28.00	2.24	12	0.24	-90.00	1124.00	11800	20230629	-78.64	2450	20240430	2.86	5240	-51.91	20240102	2450	2.86	20240430	11800	-78.64	20230629	2450	2.86	20240430	1.26	N	232830	500	58 억		74712	N	N	0	N	00	N
30	20240528	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	30	2	1.20	58399710	23107	82.33	2505	2640	2485	3250	1750	2500	2527.38	0.64	0	5533	2556	2527	2491	2462	2426	2542	2477	59	750	500	1550	5	1	11707472	296	-28.11	2.25	12	0.20	-90.00	1124.00	11800	20230629	-78.56	2450	20240430	3.27	5240	-51.72	20240102	2450	3.27	20240430	11800	-78.56	20230629	2450	3.27	20240430	1.26	N	232830	500	58 억		74712	N	N	0	N	00	N
31	20240528	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	45	2	1.80	37983965	15137	53.93	2505	2545	2485	3250	1750	2500	2509.36	0.64	0	4688	2556	2527	2491	2462	2426	2542	2477	59	750	500	1550	5	1	11707472	298	-28.28	2.26	12	0.13	-90.00	1124.00	11800	20230629	-78.43	2450	20240430	3.88	5240	-51.43	20240102	2450	3.88	20240430	11800	-78.43	20230629	2450	3.88	20240430	1.26	N	232830	500	58 억		74712	N	N	0	N	00	N
32	20240528	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	0	3	0.00	17614145	7048	25.11	2505	2545	2485	3250	1750	2500	2499.17	0.64	0	343	2556	2527	2491	2462	2426	2542	2477	59	750	500	1550	5	1	11707472	293	-27.78	2.22	12	0.06	-90.00	1124.00	11800	20230629	-78.81	2450	20240430	2.04	5240	-52.29	20240102	2450	2.04	20240430	11800	-78.81	20230629	2450	2.04	20240430	1.26	N	232830	500	58 억		74712	N	N	0	N	00	N
33	20240528	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	0	3	0.00	5378510	2140	7.62	2505	2545	2500	3250	1750	2500	2513.45	0.64	0	-30	2556	2527	2491	2462	2426	2542	2477	59	750	500	1550	5	1	11707472	293	-27.78	2.22	12	0.02	-90.00	1124.00	11800	20230629	-78.81	2450	20240430	2.04	5240	-52.29	20240102	2450	2.04	20240430	11800	-78.81	20230629	2450	2.04	20240430	1.26	N	232830	500	58 억		74712	N	N	0	N	00	N
34	20240527	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	30	2	1.21	69406945	27880	103.50	2470	2520	2455	3210	1730	2470	2489.49	0.67	0	-4115	2516	2492	2476	2452	2436	2485	2445	59	740	500	1530	5	1	11707472	293	-27.78	2.22	12	0.24	-90.00	1124.00	11800	20230629	-78.81	2450	20240430	2.04	5240	-52.29	20240102	2450	2.04	20240430	11800	-78.81	20230629	2450	2.04	20240430	1.24	N	232830	500	58 억		77975	N	N	0	N	00	N
35	20240527	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	30	2	1.21	64057180	25744	95.57	2470	2520	2455	3210	1730	2470	2488.24	0.67	0	-3958	2516	2492	2476	2452	2436	2485	2445	59	740	500	1530	5	1	11707472	293	-27.78	2.22	12	0.22	-90.00	1124.00	11800	20230629	-78.81	2450	20240430	2.04	5240	-52.29	20240102	2450	2.04	20240430	11800	-78.81	20230629	2450	2.04	20240430	1.24	N	232830	500	58 억		77975	N	N	0	N	00	N
36	20240527	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	10	2	0.40	52048885	20950	77.78	2470	2505	2455	3210	1730	2470	2484.43	0.67	0	-3728	2516	2492	2476	2452	2436	2485	2445	59	740	500	1530	5	1	11707472	290	-27.56	2.21	12	0.18	-90.00	1124.00	11800	20230629	-78.98	2450	20240430	1.22	5240	-52.67	20240102	2450	1.22	20240430	11800	-78.98	20230629	2450	1.22	20240430	1.24	N	232830	500	58 억		77975	N	N	0	N	00	N
37	20240527	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	30	2	1.21	40919925	16457	61.10	2470	2505	2455	3210	1730	2470	2486.48	0.67	0	-3728	2516	2492	2476	2452	2436	2485	2445	59	740	500	1530	5	1	11707472	293	-27.78	2.22	12	0.14	-90.00	1124.00	11800	20230629	-78.81	2450	20240430	2.04	5240	-52.29	20240102	2450	2.04	20240430	11800	-78.81	20230629	2450	2.04	20240430	1.24	N	232830	500	58 억		77975	N	N	0	N	00	N
38	20240527	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	20	2	0.81	36918045	14856	55.15	2470	2505	2455	3210	1730	2470	2485.06	0.67	0	-3703	2516	2492	2476	2452	2436	2485	2445	59	740	500	1530	5	1	11707472	292	-27.67	2.22	12	0.13	-90.00	1124.00	11800	20230629	-78.90	2450	20240430	1.63	5240	-52.48	20240102	2450	1.63	20240430	11800	-78.90	20230629	2450	1.63	20240430	1.24	N	232830	500	58 억		77975	N	N	0	N	00	N
39	20240527	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	30	2	1.21	35618375	14335	53.22	2470	2505	2455	3210	1730	2470	2484.71	0.67	0	-3703	2516	2492	2476	2452	2436	2485	2445	59	740	500	1530	5	1	11707472	293	-27.78	2.22	12	0.12	-90.00	1124.00	11800	20230629	-78.81	2450	20240430	2.04	5240	-52.29	20240102	2450	2.04	20240430	11800	-78.81	20230629	2450	2.04	20240430	1.24	N	232830	500	58 억		77975	N	N	0	N	00	N
40	20240527	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	20	2	0.81	17266500	6979	25.91	2470	2490	2455	3210	1730	2470	2474.07	0.67	0	-4439	2516	2492	2476	2452	2436	2485	2445	59	740	500	1530	5	1	11707472	292	-27.67	2.22	12	0.06	-90.00	1124.00	11800	20230629	-78.90	2450	20240430	1.63	5240	-52.48	20240102	2450	1.63	20240430	11800	-78.90	20230629	2450	1.63	20240430	1.24	N	232830	500	58 억		77975	N	N	0	N	00	N
41	20240527	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	0	3	0.00	1412840	572	2.12	2470	2470	2470	3210	1730	2470	2470.00	0.67	0	0	2516	2492	2476	2452	2436	2485	2445	59	740	500	1530	5	1	11707472	289	-27.44	2.20	12	0.00	-90.00	1124.00	11800	20230629	-79.07	2450	20240430	0.82	5240	-52.86	20240102	2450	0.82	20240430	11800	-79.07	20230629	2450	0.82	20240430	1.24	N	232830	500	58 억		77975	N	N	0	N	00	N
42	20240524	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	-25	5	-1.00	66487615	26936	163.87	2500	2500	2460	3240	1750	2495	2468.36	0.69	0	-3037	2518	2506	2488	2476	2458	2497	2467	59	745	500	1540	5	1	11707472	289	-27.44	2.20	12	0.23	-90.00	1124.00	11800	20230629	-79.07	2450	20240430	0.82	5240	-52.86	20240102	2450	0.82	20240430	11800	-79.07	20230629	2450	0.82	20240430	1.25	N	232830	500	58 억		80516	N	N	0	N	00	N
43	20240524	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	-25	5	-1.00	64484870	26124	158.93	2500	2500	2460	3240	1750	2495	2468.41	0.69	0	-3017	2518	2506	2488	2476	2458	2497	2467	59	745	500	1540	5	1	11707472	289	-27.44	2.20	12	0.22	-90.00	1124.00	11800	20230629	-79.07	2450	20240430	0.82	5240	-52.86	20240102	2450	0.82	20240430	11800	-79.07	20230629	2450	0.82	20240430	1.25	N	232830	500	58 억		80516	N	N	0	N	00	N
44	20240524	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-30	5	-1.20	61397240	24874	151.33	2500	2500	2460	3240	1750	2495	2468.33	0.69	0	-2880	2518	2506	2488	2476	2458	2497	2467	59	745	500	1540	5	1	11707472	289	-27.39	2.19	12	0.21	-90.00	1124.00	11800	20230629	-79.11	2450	20240430	0.61	5240	-52.96	20240102	2450	0.61	20240430	11800	-79.11	20230629	2450	0.61	20240430	1.25	N	232830	500	58 억		80516	N	N	0	N	00	N
45	20240524	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	-25	5	-1.00	33391755	13506	82.17	2500	2500	2460	3240	1750	2495	2472.36	0.69	0	-2809	2518	2506	2488	2476	2458	2497	2467	59	745	500	1540	5	1	11707472	289	-27.44	2.20	12	0.12	-90.00	1124.00	11800	20230629	-79.07	2450	20240430	0.82	5240	-52.86	20240102	2450	0.82	20240430	11800	-79.07	20230629	2450	0.82	20240430	1.25	N	232830	500	58 억		80516	N	N	0	N	00	N
46	20240524	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-15	5	-0.60	29909610	12099	73.61	2500	2500	2460	3240	1750	2495	2472.07	0.69	0	-2780	2518	2506	2488	2476	2458	2497	2467	59	745	500	1540	5	1	11707472	290	-27.56	2.21	12	0.10	-90.00	1124.00	11800	20230629	-78.98	2450	20240430	1.22	5240	-52.67	20240102	2450	1.22	20240430	11800	-78.98	20230629	2450	1.22	20240430	1.25	N	232830	500	58 억		80516	N	N	0	N	00	N
47	20240524	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-10	5	-0.40	28636930	11584	70.48	2500	2500	2460	3240	1750	2495	2472.11	0.69	0	-2774	2518	2506	2488	2476	2458	2497	2467	59	745	500	1540	5	1	11707472	291	-27.61	2.21	12	0.10	-90.00	1124.00	11800	20230629	-78.94	2450	20240430	1.43	5240	-52.58	20240102	2450	1.43	20240430	11800	-78.94	20230629	2450	1.43	20240430	1.25	N	232830	500	58 억		80516	N	N	0	N	00	N
48	20240524	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	-25	5	-1.00	21894035	8855	53.87	2500	2500	2460	3240	1750	2495	2472.51	0.69	0	-2723	2518	2506	2488	2476	2458	2497	2467	59	745	500	1540	5	1	11707472	289	-27.44	2.20	12	0.08	-90.00	1124.00	11800	20230629	-79.07	2450	20240430	0.82	5240	-52.86	20240102	2450	0.82	20240430	11800	-79.07	20230629	2450	0.82	20240430	1.25	N	232830	500	58 억		80516	N	N	0	N	00	N
49	20240524	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-10	5	-0.40	5691880	2285	13.90	2500	2500	2480	3240	1750	2495	2490.98	0.69	0	-1845	2518	2506	2488	2476	2458	2497	2467	59	745	500	1540	5	1	11707472	291	-27.61	2.21	12	0.02	-90.00	1124.00	11800	20230629	-78.94	2450	20240430	1.43	5240	-52.58	20240102	2450	1.43	20240430	11800	-78.94	20230629	2450	1.43	20240430	1.25	N	232830	500	58 억		80516	N	N	0	N	00	N
50	20240523	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	5	2	0.20	40820150	16437	69.40	2500	2500	2470	3235	1745	2490	2483.43	0.70	0	-1005	2576	2532	2501	2457	2426	2517	2442	59	745	500	1540	5	1	11707472	292	-27.72	2.22	12	0.14	-90.00	1124.00	11800	20230629	-78.86	2450	20240430	1.84	5240	-52.39	20240102	2450	1.84	20240430	11800	-78.86	20230629	2450	1.84	20240430	1.25	N	232830	500	58 억		81394	N	N	0	N	00	N
51	20240523	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	5	2	0.20	37858955	15244	64.36	2500	2500	2470	3235	1745	2490	2483.53	0.70	0	-978	2576	2532	2501	2457	2426	2517	2442	59	745	500	1540	5	1	11707472	292	-27.72	2.22	12	0.13	-90.00	1124.00	11800	20230629	-78.86	2450	20240430	1.84	5240	-52.39	20240102	2450	1.84	20240430	11800	-78.86	20230629	2450	1.84	20240430	1.25	N	232830	500	58 억		81394	N	N	0	N	00	N
52	20240523	140926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-5	5	-0.20	32278030	12998	54.88	2500	2500	2470	3235	1745	2490	2483.31	0.70	0	-954	2576	2532	2501	2457	2426	2517	2442	59	745	500	1540	5	1	11707472	291	-27.61	2.21	12	0.11	-90.00	1124.00	11800	20230629	-78.94	2450	20240430	1.43	5240	-52.58	20240102	2450	1.43	20240430	11800	-78.94	20230629	2450	1.43	20240430	1.25	N	232830	500	58 억		81394	N	N	0	N	00	N
53	20240523	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-10	5	-0.40	28865940	11622	49.07	2500	2500	2470	3235	1745	2490	2483.73	0.70	0	-926	2576	2532	2501	2457	2426	2517	2442	59	745	500	1540	5	1	11707472	290	-27.56	2.21	12	0.10	-90.00	1124.00	11800	20230629	-78.98	2450	20240430	1.22	5240	-52.67	20240102	2450	1.22	20240430	11800	-78.98	20230629	2450	1.22	20240430	1.25	N	232830	500	58 억		81394	N	N	0	N	00	N
54	20240523	120921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-15	5	-0.60	24790925	9974	42.11	2500	2500	2470	3235	1745	2490	2485.55	0.70	0	-926	2576	2532	2501	2457	2426	2517	2442	59	745	500	1540	5	1	11707472	290	-27.50	2.20	12	0.09	-90.00	1124.00	11800	20230629	-79.03	2450	20240430	1.02	5240	-52.77	20240102	2450	1.02	20240430	11800	-79.03	20230629	2450	1.02	20240430	1.25	N	232830	500	58 억		81394	N	N	0	N	00	N
55	20240523	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	0	3	0.00	20203655	8125	34.31	2500	2500	2470	3235	1745	2490	2486.60	0.70	0	-935	2576	2532	2501	2457	2426	2517	2442	59	745	500	1540	5	1	11707472	292	-27.67	2.22	12	0.07	-90.00	1124.00	11800	20230629	-78.90	2450	20240430	1.63	5240	-52.48	20240102	2450	1.63	20240430	11800	-78.90	20230629	2450	1.63	20240430	1.25	N	232830	500	58 억		81394	N	N	0	N	00	N
56	20240523	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-5	5	-0.20	16986540	6831	28.84	2500	2500	2470	3235	1745	2490	2486.68	0.70	0	-904	2576	2532	2501	2457	2426	2517	2442	59	745	500	1540	5	1	11707472	291	-27.61	2.21	12	0.06	-90.00	1124.00	11800	20230629	-78.94	2450	20240430	1.43	5240	-52.58	20240102	2450	1.43	20240430	11800	-78.94	20230629	2450	1.43	20240430	1.25	N	232830	500	58 억		81394	N	N	0	N	00	N
57	20240523	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	5	2	0.20	2508205	1006	4.25	2500	2500	2485	3235	1745	2490	2493.25	0.70	0	-575	2576	2532	2501	2457	2426	2517	2442	59	745	500	1540	5	1	11707472	292	-27.72	2.22	12	0.01	-90.00	1124.00	11800	20230629	-78.86	2450	20240430	1.84	5240	-52.39	20240102	2450	1.84	20240430	11800	-78.86	20230629	2450	1.84	20240430	1.25	N	232830	500	58 억		81394	N	N	0	N	00	N
58	20240522	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	-10	5	-0.40	58872730	23599	53.88	2545	2545	2470	3250	1750	2500	2494.71	0.73	0	-4255	2653	2576	2528	2451	2403	2552	2427	59	750	500	1550	5	1	11707472	292	-27.67	2.22	12	0.20	-90.00	1124.00	11800	20230629	-78.90	2450	20240430	1.63	5240	-52.48	20240102	2450	1.63	20240430	11800	-78.90	20230629	2450	1.63	20240430	1.24	N	232830	500	58 억		85840	N	N	0	N	00	N
59	20240522	150918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	10	2	0.40	52039855	20860	47.62	2545	2545	2470	3250	1750	2500	2494.72	0.73	0	-4182	2653	2576	2528	2451	2403	2552	2427	59	750	500	1550	5	1	11707472	294	-27.89	2.23	12	0.18	-90.00	1124.00	11800	20230629	-78.73	2450	20240430	2.45	5240	-52.10	20240102	2450	2.45	20240430	11800	-78.73	20230629	2450	2.45	20240430	1.24	N	232830	500	58 억		85840	N	N	0	N	00	N
60	20240522	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	5	2	0.20	45549540	18270	41.71	2545	2545	2470	3250	1750	2500	2493.13	0.73	0	-4144	2653	2576	2528	2451	2403	2552	2427	59	750	500	1550	5	1	11707472	293	-27.83	2.23	12	0.16	-90.00	1124.00	11800	20230629	-78.77	2450	20240430	2.24	5240	-52.19	20240102	2450	2.24	20240430	11800	-78.77	20230629	2450	2.24	20240430	1.24	N	232830	500	58 억		85840	N	N	0	N	00	N
61	20240522	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	-5	5	-0.20	38807295	15568	35.54	2545	2545	2470	3250	1750	2500	2492.76	0.73	0	-4812	2653	2576	2528	2451	2403	2552	2427	59	750	500	1550	5	1	11707472	292	-27.72	2.22	12	0.13	-90.00	1124.00	11800	20230629	-78.86	2450	20240430	1.84	5240	-52.39	20240102	2450	1.84	20240430	11800	-78.86	20230629	2450	1.84	20240430	1.24	N	232830	500	58 억		85840	N	N	0	N	00	N
62	20240522	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-15	5	-0.60	33470240	13424	30.65	2545	2545	2470	3250	1750	2500	2493.31	0.73	0	-4801	2653	2576	2528	2451	2403	2552	2427	59	750	500	1550	5	1	11707472	291	-27.61	2.21	12	0.11	-90.00	1124.00	11800	20230629	-78.94	2450	20240430	1.43	5240	-52.58	20240102	2450	1.43	20240430	11800	-78.94	20230629	2450	1.43	20240430	1.24	N	232830	500	58 억		85840	N	N	0	N	00	N
63	20240522	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-15	5	-0.60	28180610	11295	25.79	2545	2545	2470	3250	1750	2500	2494.96	0.73	0	-4595	2653	2576	2528	2451	2403	2552	2427	59	750	500	1550	5	1	11707472	291	-27.61	2.21	12	0.10	-90.00	1124.00	11800	20230629	-78.94	2450	20240430	1.43	5240	-52.58	20240102	2450	1.43	20240430	11800	-78.94	20230629	2450	1.43	20240430	1.24	N	232830	500	58 억		85840	N	N	0	N	00	N
64	20240522	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	-5	5	-0.20	13066800	5205	11.88	2545	2545	2480	3250	1750	2500	2510.43	0.73	0	356	2653	2576	2528	2451	2403	2552	2427	59	750	500	1550	5	1	11707472	292	-27.72	2.22	12	0.04	-90.00	1124.00	11800	20230629	-78.86	2450	20240430	1.84	5240	-52.39	20240102	2450	1.84	20240430	11800	-78.86	20230629	2450	1.84	20240430	1.24	N	232830	500	58 억		85840	N	N	0	N	00	N
65	20240522	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	0	3	0.00	3605130	1423	3.25	2545	2545	2500	3250	1750	2500	2533.47	0.73	0	388	2653	2576	2528	2451	2403	2552	2427	59	750	500	1550	5	1	11707472	293	-27.78	2.22	12	0.01	-90.00	1124.00	11800	20230629	-78.81	2450	20240430	2.04	5240	-52.29	20240102	2450	2.04	20240430	11800	-78.81	20230629	2450	2.04	20240430	1.24	N	232830	500	58 억		85840	N	N	0	N	00	N
66	20240521	160905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	-55	5	-2.15	110332455	43661	199.85	2560	2605	2480	3320	1790	2555	2527.03	0.75	0	-2917	2611	2582	2556	2527	2501	2570	2515	59	765	500	1580	5	1	11707472	293	-27.78	2.22	12	0.37	-90.00	1124.00	11800	20230629	-78.81	2450	20240430	2.04	5240	-52.29	20240102	2450	2.04	20240430	11800	-78.81	20230629	2450	2.04	20240430	1.29	N	232830	500	58 억		88315	N	N	0	N	00	N
67	20240521	150915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	-40	5	-1.57	106769095	42242	193.35	2560	2605	2480	3320	1790	2555	2527.56	0.75	0	-2728	2611	2582	2556	2527	2501	2570	2515	59	765	500	1580	5	1	11707472	294	-27.94	2.24	12	0.36	-90.00	1124.00	11800	20230629	-78.69	2450	20240430	2.65	5240	-52.00	20240102	2450	2.65	20240430	11800	-78.69	20230629	2450	2.65	20240430	1.29	N	232830	500	58 억		88315	N	N	0	N	00	N
68	20240521	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	-35	5	-1.37	100130500	39603	181.27	2560	2605	2480	3320	1790	2555	2528.36	0.75	0	-1176	2611	2582	2556	2527	2501	2570	2515	59	765	500	1580	5	1	11707472	295	-28.00	2.24	12	0.34	-90.00	1124.00	11800	20230629	-78.64	2450	20240430	2.86	5240	-51.91	20240102	2450	2.86	20240430	11800	-78.64	20230629	2450	2.86	20240430	1.29	N	232830	500	58 억		88315	N	N	0	N	00	N
69	20240521	130913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	-55	5	-2.15	97665305	38628	176.81	2560	2605	2480	3320	1790	2555	2528.36	0.75	0	-1050	2611	2582	2556	2527	2501	2570	2515	59	765	500	1580	5	1	11707472	293	-27.78	2.22	12	0.33	-90.00	1124.00	11800	20230629	-78.81	2450	20240430	2.04	5240	-52.29	20240102	2450	2.04	20240430	11800	-78.81	20230629	2450	2.04	20240430	1.29	N	232830	500	58 억		88315	N	N	0	N	00	N
70	20240521	120912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	-50	5	-1.96	80077100	31577	144.54	2560	2605	2500	3320	1790	2555	2535.93	0.75	0	-1040	2611	2582	2556	2527	2501	2570	2515	59	765	500	1580	5	1	11707472	293	-27.83	2.23	12	0.27	-90.00	1124.00	11800	20230629	-78.77	2450	20240430	2.24	5240	-52.19	20240102	2450	2.24	20240430	11800	-78.77	20230629	2450	2.24	20240430	1.29	N	232830	500	58 억		88315	N	N	0	N	00	N
71	20240521	110912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	-50	5	-1.96	48516195	18982	86.89	2560	2605	2500	3320	1790	2555	2555.91	0.75	0	-1634	2611	2582	2556	2527	2501	2570	2515	59	765	500	1580	5	1	11707472	293	-27.83	2.23	12	0.16	-90.00	1124.00	11800	20230629	-78.77	2450	20240430	2.24	5240	-52.19	20240102	2450	2.24	20240430	11800	-78.77	20230629	2450	2.24	20240430	1.29	N	232830	500	58 억		88315	N	N	0	N	00	N
72	20240521	100913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2555	0	3	0.00	27675875	10725	49.09	2560	2605	2540	3320	1790	2555	2580.50	0.75	0	-1110	2611	2582	2556	2527	2501	2570	2515	59	765	500	1580	5	1	11707472	299	-28.39	2.27	12	0.09	-90.00	1124.00	11800	20230629	-78.35	2450	20240430	4.29	5240	-51.24	20240102	2450	4.29	20240430	11800	-78.35	20230629	2450	4.29	20240430	1.29	N	232830	500	58 억		88315	N	N	0	N	00	N
73	20240521	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	45	2	1.76	17546555	6754	30.92	2560	2605	2560	3320	1790	2555	2597.95	0.75	0	-970	2611	2582	2556	2527	2501	2570	2515	59	765	500	1580	5	1	11707472	304	-28.89	2.31	12	0.06	-90.00	1124.00	11800	20230629	-77.97	2450	20240430	6.12	5240	-50.38	20240102	2450	6.12	20240430	11800	-77.97	20230629	2450	6.12	20240430	1.29	N	232830	500	58 억		88315	N	N	0	N	00	N
74	20240517	160915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	-165	5	-6.01	553480240	213266	373.57	2735	2745	2475	3565	1925	2745	2595.26	0.46	0	42261	2925	2835	2785	2695	2645	2810	2670	59	820	500	1700	5	1	11707472	302	-28.67	2.30	12	1.82	-90.00	1124.00	11800	20230629	-78.14	2450	20240430	5.31	5240	-50.76	20240102	2450	5.31	20240430	11800	-78.14	20230629	2450	5.31	20240430	1.27	N	232830	500	58 억		53368	N	N	0	N	00	N
75	20240517	150918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2600	-145	5	-5.28	534849890	206103	361.02	2735	2745	2475	3565	1925	2745	2595.06	0.46	0	41768	2925	2835	2785	2695	2645	2810	2670	59	820	500	1700	5	1	11707472	304	-28.89	2.31	12	1.76	-90.00	1124.00	11800	20230629	-77.97	2450	20240430	6.12	5240	-50.38	20240102	2450	6.12	20240430	11800	-77.97	20230629	2450	6.12	20240430	1.27	N	232830	500	58 억		53368	N	N	0	N	00	N
76	20240517	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2605	-140	5	-5.10	527013100	203094	355.75	2735	2745	2475	3565	1925	2745	2594.92	0.46	0	42250	2925	2835	2785	2695	2645	2810	2670	59	820	500	1700	5	1	11707472	305	-28.94	2.32	12	1.73	-90.00	1124.00	11800	20230629	-77.92	2450	20240430	6.33	5240	-50.29	20240102	2450	6.33	20240430	11800	-77.92	20230629	2450	6.33	20240430	1.27	N	232830	500	58 억		53368	N	N	0	N	00	N
77	20240517	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2590	-155	5	-5.65	512389360	197440	345.85	2735	2745	2475	3565	1925	2745	2595.16	0.46	0	43521	2925	2835	2785	2695	2645	2810	2670	59	820	500	1700	5	1	11707472	303	-28.78	2.30	12	1.69	-90.00	1124.00	11800	20230629	-78.05	2450	20240430	5.71	5240	-50.57	20240102	2450	5.71	20240430	11800	-78.05	20230629	2450	5.71	20240430	1.27	N	232830	500	58 억		53368	N	N	0	N	00	N
78	20240517	120903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	-200	5	-7.29	495364570	190805	334.22	2735	2745	2475	3565	1925	2745	2596.18	0.46	0	44998	2925	2835	2785	2695	2645	2810	2670	59	820	500	1700	5	1	11707472	298	-28.28	2.26	12	1.63	-90.00	1124.00	11800	20230629	-78.43	2450	20240430	3.88	5240	-51.43	20240102	2450	3.88	20240430	11800	-78.43	20230629	2450	3.88	20240430	1.27	N	232830	500	58 억		53368	N	N	0	N	00	N
79	20240517	110904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	-55	5	-2.00	180789830	68348	119.72	2735	2745	2600	3565	1925	2745	2645.14	0.46	0	28848	2925	2835	2785	2695	2645	2810	2670	59	820	500	1700	5	1	11707472	315	-29.89	2.39	12	0.58	-90.00	1124.00	11800	20230629	-77.20	2450	20240430	9.80	5240	-48.66	20240102	2450	9.80	20240430	11800	-77.20	20230629	2450	9.80	20240430	1.27	N	232830	500	58 억		53368	N	N	0	N	00	N
80	20240517	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2665	-80	5	-2.91	133648150	50748	88.89	2735	2745	2600	3565	1925	2745	2633.56	0.46	0	19680	2925	2835	2785	2695	2645	2810	2670	59	820	500	1700	5	1	11707472	312	-29.61	2.37	12	0.43	-90.00	1124.00	11800	20230629	-77.42	2450	20240430	8.78	5240	-49.14	20240102	2450	8.78	20240430	11800	-77.42	20230629	2450	8.78	20240430	1.27	N	232830	500	58 억		53368	N	N	0	N	00	N
81	20240517	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	-10	5	-0.36	5319800	1946	3.41	2735	2745	2710	3565	1925	2745	2733.71	0.46	0	-328	2925	2835	2785	2695	2645	2810	2670	59	820	500	1700	5	1	11707472	320	-30.39	2.43	12	0.02	-90.00	1124.00	11800	20230629	-76.82	2450	20240430	11.63	5240	-47.81	20240102	2450	11.63	20240430	11800	-76.82	20230629	2450	11.63	20240430	1.27	N	232830	500	58 억		53368	N	N	0	N	00	N
82	20240516	160856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	-105	5	-3.68	157849975	56590	21.17	2850	2875	2735	3705	1995	2850	2790.06	0.58	0	-7233	3210	3030	2800	2620	2390	3120	2710	59	855	500	1760	5	1	11707472	321	-30.50	2.44	12	0.48	-90.00	1124.00	11800	20230629	-76.74	2450	20240430	12.04	5240	-47.61	20240102	2450	12.04	20240430	11800	-76.74	20230629	2450	12.04	20240430	1.31	N	232830	500	58 억		67449	N	N	0	N	00	N
83	20240516	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2770	-80	5	-2.81	141634230	50700	18.97	2850	2875	2735	3705	1995	2850	2793.52	0.58	0	-7040	3210	3030	2800	2620	2390	3120	2710	59	855	500	1760	5	1	11707472	324	-30.78	2.46	12	0.43	-90.00	1124.00	11800	20230629	-76.53	2450	20240430	13.06	5240	-47.14	20240102	2450	13.06	20240430	11800	-76.53	20230629	2450	13.06	20240430	1.31	N	232830	500	58 억		67449	N	N	0	N	00	N
84	20240516	140901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-60	5	-2.11	138111215	49434	18.49	2850	2875	2735	3705	1995	2850	2793.79	0.58	0	-7014	3210	3030	2800	2620	2390	3120	2710	59	855	500	1760	5	1	11707472	327	-31.00	2.48	12	0.42	-90.00	1124.00	11800	20230629	-76.36	2450	20240430	13.88	5240	-46.76	20240102	2450	13.88	20240430	11800	-76.36	20230629	2450	13.88	20240430	1.31	N	232830	500	58 억		67449	N	N	0	N	00	N
85	20240516	130856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	-60	5	-2.11	72512695	25685	9.61	2850	2875	2750	3705	1995	2850	2823.10	0.58	0	-4024	3210	3030	2800	2620	2390	3120	2710	59	855	500	1760	5	1	11707472	327	-31.00	2.48	12	0.22	-90.00	1124.00	11800	20230629	-76.36	2450	20240430	13.88	5240	-46.76	20240102	2450	13.88	20240430	11800	-76.36	20230629	2450	13.88	20240430	1.31	N	232830	500	58 억		67449	N	N	0	N	00	N
86	20240516	120854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2800	-50	5	-1.75	61118710	21598	8.08	2850	2875	2750	3705	1995	2850	2829.79	0.58	0	-2513	3210	3030	2800	2620	2390	3120	2710	59	855	500	1760	5	1	11707472	328	-31.11	2.49	12	0.18	-90.00	1124.00	11800	20230629	-76.27	2450	20240430	14.29	5240	-46.56	20240102	2450	14.29	20240430	11800	-76.27	20230629	2450	14.29	20240430	1.31	N	232830	500	58 억		67449	N	N	0	N	00	N
87	20240516	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2855	5	2	0.18	48952960	17289	6.47	2850	2875	2750	3705	1995	2850	2831.40	0.58	0	-2158	3210	3030	2800	2620	2390	3120	2710	59	855	500	1760	5	1	11707472	334	-31.72	2.54	12	0.15	-90.00	1124.00	11800	20230629	-75.81	2450	20240430	16.53	5240	-45.52	20240102	2450	16.53	20240430	11800	-75.81	20230629	2450	16.53	20240430	1.31	N	232830	500	58 억		67449	N	N	0	N	00	N
88	20240516	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2850	0	3	0.00	41876670	14792	5.53	2850	2875	2750	3705	1995	2850	2830.97	0.58	0	-1333	3210	3030	2800	2620	2390	3120	2710	59	855	500	1760	5	1	11707472	334	-31.67	2.54	12	0.13	-90.00	1124.00	11800	20230629	-75.85	2450	20240430	16.33	5240	-45.61	20240102	2450	16.33	20240430	11800	-75.85	20230629	2450	16.33	20240430	1.31	N	232830	500	58 억		67449	N	N	0	N	00	N
89	20240516	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2820	-30	5	-1.05	11745950	4142	1.55	2850	2850	2820	3705	1995	2850	2835.64	0.58	0	-195	3210	3030	2800	2620	2390	3120	2710	59	855	500	1760	5	1	11707472	330	-31.33	2.51	12	0.04	-90.00	1124.00	11800	20230629	-76.10	2450	20240430	15.10	5240	-46.18	20240102	2450	15.10	20240430	11800	-76.10	20230629	2450	15.10	20240430	1.31	N	232830	500	58 억		67449	N	N	0	N	00	N
90	20240514	160906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2850	175	2	6.54	758835340	266686	795.46	2675	2980	2570	3475	1875	2675	2845.43	0.31	0	32988	2795	2735	2705	2645	2615	2720	2630	59	800	500	1650	5	1	11707472	334	-31.67	2.54	12	2.28	-90.00	1124.00	11800	20230629	-75.85	2450	20240430	16.33	5240	-45.61	20240102	2450	16.33	20240430	11800	-75.85	20230629	2450	16.33	20240430	1.25	N	232830	500	58 억		35926	N	N	0	N	00	N
91	20240514	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2855	180	2	6.73	679717775	238266	710.69	2675	2980	2570	3475	1875	2675	2852.77	0.31	0	21627	2795	2735	2705	2645	2615	2720	2630	59	800	500	1650	5	1	11707472	334	-31.72	2.54	12	2.04	-90.00	1124.00	11800	20230629	-75.81	2450	20240430	16.53	5240	-45.52	20240102	2450	16.53	20240430	11800	-75.81	20230629	2450	16.53	20240430	1.25	N	232830	500	58 억		35926	N	N	0	N	00	N
92	20240514	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2865	190	2	7.10	666679700	233700	697.07	2675	2980	2570	3475	1875	2675	2852.72	0.31	0	21828	2795	2735	2705	2645	2615	2720	2630	59	800	500	1650	5	1	11707472	335	-31.83	2.55	12	2.00	-90.00	1124.00	11800	20230629	-75.72	2450	20240430	16.94	5240	-45.32	20240102	2450	16.94	20240430	11800	-75.72	20230629	2450	16.94	20240430	1.25	N	232830	500	58 억		35926	N	N	0	N	00	N
93	20240514	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2900	225	2	8.41	610869805	214335	639.31	2675	2980	2570	3475	1875	2675	2850.07	0.31	0	20962	2795	2735	2705	2645	2615	2720	2630	59	800	500	1650	5	1	11707472	340	-32.22	2.58	12	1.83	-90.00	1124.00	11800	20230629	-75.42	2450	20240430	18.37	5240	-44.66	20240102	2450	18.37	20240430	11800	-75.42	20230629	2450	18.37	20240430	1.25	N	232830	500	58 억		35926	N	N	0	N	00	N
94	20240514	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2860	185	2	6.92	579597180	203461	606.88	2675	2980	2570	3475	1875	2675	2848.69	0.31	0	21412	2795	2735	2705	2645	2615	2720	2630	59	800	500	1650	5	1	11707472	335	-31.78	2.54	12	1.74	-90.00	1124.00	11800	20230629	-75.76	2450	20240430	16.73	5240	-45.42	20240102	2450	16.73	20240430	11800	-75.76	20230629	2450	16.73	20240430	1.25	N	232830	500	58 억		35926	N	N	0	N	00	N
95	20240514	110906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2905	230	2	8.60	480343375	169093	504.36	2675	2980	2570	3475	1875	2675	2840.71	0.31	0	13686	2795	2735	2705	2645	2615	2720	2630	59	800	500	1650	5	1	11707472	340	-32.28	2.58	12	1.44	-90.00	1124.00	11800	20230629	-75.38	2450	20240430	18.57	5240	-44.56	20240102	2450	18.57	20240430	11800	-75.38	20230629	2450	18.57	20240430	1.25	N	232830	500	58 억		35926	N	N	0	N	00	N
96	20240514	100903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	5	2	0.19	36480585	13769	41.07	2675	2715	2570	3475	1875	2675	2649.47	0.31	0	959	2795	2735	2705	2645	2615	2720	2630	59	800	500	1650	5	1	11707472	314	-29.78	2.38	12	0.12	-90.00	1124.00	11800	20230629	-77.29	2450	20240430	9.39	5240	-48.85	20240102	2450	9.39	20240430	11800	-77.29	20230629	2450	9.39	20240430	1.25	N	232830	500	58 억		35926	N	N	0	N	00	N
97	20240514	090904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2690	15	2	0.56	5023985	1871	5.58	2675	2715	2675	3475	1875	2675	2685.19	0.31	0	-71	2795	2735	2705	2645	2615	2720	2630	59	800	500	1650	5	1	11707472	315	-29.89	2.39	12	0.02	-90.00	1124.00	11800	20230629	-77.20	2450	20240430	9.80	5240	-48.66	20240102	2450	9.80	20240430	11800	-77.20	20230629	2450	9.80	20240430	1.25	N	232830	500	58 억		35926	N	N	0	N	00	N
98	20240513	160903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2675	-55	5	-2.01	90840750	33515	102.35	2730	2765	2675	3545	1915	2730	2710.45	0.32	0	-1870	2783	2756	2728	2701	2673	2742	2687	59	815	500	1690	5	1	11707472	313	-29.72	2.38	12	0.29	-90.00	1124.00	11800	20230629	-77.33	2450	20240430	9.18	5240	-48.95	20240102	2450	9.18	20240430	11800	-77.33	20230629	2450	9.18	20240430	1.24	N	232830	500	58 억		37744	N	N	0	N	00	N
99	20240513	150905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2700	-30	5	-1.10	70570400	25943	79.23	2730	2765	2680	3545	1915	2730	2720.21	0.32	0	-1763	2783	2756	2728	2701	2673	2742	2687	59	815	500	1690	5	1	11707472	316	-30.00	2.40	12	0.22	-90.00	1124.00	11800	20230629	-77.12	2450	20240430	10.20	5240	-48.47	20240102	2450	10.20	20240430	11800	-77.12	20230629	2450	10.20	20240430	1.24	N	232830	500	58 억		37744	N	N	0	N	00	N
100	20240513	140906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	-15	5	-0.55	60679030	22288	68.07	2730	2765	2680	3545	1915	2730	2722.50	0.32	0	-1756	2783	2756	2728	2701	2673	2742	2687	59	815	500	1690	5	1	11707472	318	-30.17	2.42	12	0.19	-90.00	1124.00	11800	20230629	-76.99	2450	20240430	10.82	5240	-48.19	20240102	2450	10.82	20240430	11800	-76.99	20230629	2450	10.82	20240430	1.24	N	232830	500	58 억		37744	N	N	0	N	00	N
101	20240513	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	-5	5	-0.18	47698850	17482	53.39	2730	2765	2680	3545	1915	2730	2728.45	0.32	0	-1383	2783	2756	2728	2701	2673	2742	2687	59	815	500	1690	5	1	11707472	319	-30.28	2.42	12	0.15	-90.00	1124.00	11800	20230629	-76.91	2450	20240430	11.22	5240	-48.00	20240102	2450	11.22	20240430	11800	-76.91	20230629	2450	11.22	20240430	1.24	N	232830	500	58 억		37744	N	N	0	N	00	N
102	20240513	120903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	-15	5	-0.55	43025405	15764	48.14	2730	2765	2680	3545	1915	2730	2729.35	0.32	0	-1459	2783	2756	2728	2701	2673	2742	2687	59	815	500	1690	5	1	11707472	318	-30.17	2.42	12	0.13	-90.00	1124.00	11800	20230629	-76.99	2450	20240430	10.82	5240	-48.19	20240102	2450	10.82	20240430	11800	-76.99	20230629	2450	10.82	20240430	1.24	N	232830	500	58 억		37744	N	N	0	N	00	N
103	20240513	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	5	2	0.18	37614545	13778	42.08	2730	2765	2680	3545	1915	2730	2730.04	0.32	0	-759	2783	2756	2728	2701	2673	2742	2687	59	815	500	1690	5	1	11707472	320	-30.39	2.43	12	0.12	-90.00	1124.00	11800	20230629	-76.82	2450	20240430	11.63	5240	-47.81	20240102	2450	11.63	20240430	11800	-76.82	20230629	2450	11.63	20240430	1.24	N	232830	500	58 억		37744	N	N	0	N	00	N
104	20240513	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2680	-50	5	-1.83	34810725	12748	38.93	2730	2765	2680	3545	1915	2730	2730.68	0.32	0	-729	2783	2756	2728	2701	2673	2742	2687	59	815	500	1690	5	1	11707472	314	-29.78	2.38	12	0.11	-90.00	1124.00	11800	20230629	-77.29	2450	20240430	9.39	5240	-48.85	20240102	2450	9.39	20240430	11800	-77.29	20230629	2450	9.39	20240430	1.24	N	232830	500	58 억		37744	N	N	0	N	00	N
105	20240513	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	35	2	1.28	7968700	2907	8.88	2730	2765	2725	3545	1915	2730	2741.21	0.32	0	-969	2783	2756	2728	2701	2673	2742	2687	59	815	500	1690	5	1	11707472	324	-30.72	2.46	12	0.02	-90.00	1124.00	11800	20230629	-76.57	2450	20240430	12.86	5240	-47.23	20240102	2450	12.86	20240430	11800	-76.57	20230629	2450	12.86	20240430	1.24	N	232830	500	58 억		37744	N	N	0	N	00	N
106	20240510	160837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-20	5	-0.73	87266255	32020	81.57	2745	2755	2700	3575	1925	2750	2725.37	0.31	0	-377	2806	2777	2741	2712	2676	2760	2695	59	825	500	1700	5	1	11707472	320	-30.33	2.43	12	0.27	-90.00	1124.00	11800	20230629	-76.86	2450	20240430	11.43	5240	-47.90	20240102	2450	11.43	20240430	11800	-76.86	20230629	2450	11.43	20240430	1.26	N	232830	500	58 억		36392	N	N	0	N	00	N
107	20240510	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	0	3	0.00	83810050	30758	78.35	2745	2755	2700	3575	1925	2750	2724.82	0.31	0	359	2806	2777	2741	2712	2676	2760	2695	59	825	500	1700	5	1	11707472	322	-30.56	2.45	12	0.26	-90.00	1124.00	11800	20230629	-76.69	2450	20240430	12.24	5240	-47.52	20240102	2450	12.24	20240430	11800	-76.69	20230629	2450	12.24	20240430	1.26	N	232830	500	58 억		36392	N	N	0	N	00	N
108	20240510	140847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	-10	5	-0.36	74585175	27394	69.78	2745	2745	2700	3575	1925	2750	2722.68	0.31	0	461	2806	2777	2741	2712	2676	2760	2695	59	825	500	1700	5	1	11707472	321	-30.44	2.44	12	0.23	-90.00	1124.00	11800	20230629	-76.78	2450	20240430	11.84	5240	-47.71	20240102	2450	11.84	20240430	11800	-76.78	20230629	2450	11.84	20240430	1.26	N	232830	500	58 억		36392	N	N	0	N	00	N
109	20240510	130840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	-25	5	-0.91	68130880	25035	63.77	2745	2745	2700	3575	1925	2750	2721.43	0.31	0	549	2806	2777	2741	2712	2676	2760	2695	59	825	500	1700	5	1	11707472	319	-30.28	2.42	12	0.21	-90.00	1124.00	11800	20230629	-76.91	2450	20240430	11.22	5240	-48.00	20240102	2450	11.22	20240430	11800	-76.91	20230629	2450	11.22	20240430	1.26	N	232830	500	58 억		36392	N	N	0	N	00	N
110	20240510	120835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	-5	5	-0.18	62877395	23108	58.86	2745	2745	2700	3575	1925	2750	2721.02	0.31	0	711	2806	2777	2741	2712	2676	2760	2695	59	825	500	1700	5	1	11707472	321	-30.50	2.44	12	0.20	-90.00	1124.00	11800	20230629	-76.74	2450	20240430	12.04	5240	-47.61	20240102	2450	12.04	20240430	11800	-76.74	20230629	2450	12.04	20240430	1.26	N	232830	500	58 억		36392	N	N	0	N	00	N
111	20240510	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	-10	5	-0.36	40775595	14991	38.19	2745	2745	2700	3575	1925	2750	2720.01	0.31	0	-169	2806	2777	2741	2712	2676	2760	2695	59	825	500	1700	5	1	11707472	321	-30.44	2.44	12	0.13	-90.00	1124.00	11800	20230629	-76.78	2450	20240430	11.84	5240	-47.71	20240102	2450	11.84	20240430	11800	-76.78	20230629	2450	11.84	20240430	1.26	N	232830	500	58 억		36392	N	N	0	N	00	N
112	20240510	100838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-20	5	-0.73	20556020	7532	19.19	2745	2745	2705	3575	1925	2750	2729.16	0.31	0	-169	2806	2777	2741	2712	2676	2760	2695	59	825	500	1700	5	1	11707472	320	-30.33	2.43	12	0.06	-90.00	1124.00	11800	20230629	-76.86	2450	20240430	11.43	5240	-47.90	20240102	2450	11.43	20240430	11800	-76.86	20230629	2450	11.43	20240430	1.26	N	232830	500	58 억		36392	N	N	0	N	00	N
113	20240510	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	-10	5	-0.36	3440090	1255	3.20	2745	2745	2730	3575	1925	2750	2741.11	0.31	0	-100	2806	2777	2741	2712	2676	2760	2695	59	825	500	1700	5	1	11707472	321	-30.44	2.44	12	0.01	-90.00	1124.00	11800	20230629	-76.78	2450	20240430	11.84	5240	-47.71	20240102	2450	11.84	20240430	11800	-76.78	20230629	2450	11.84	20240430	1.26	N	232830	500	58 억		36392	N	N	0	N	00	N
114	20240509	160856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-15	5	-0.54	106230230	38809	73.63	2765	2770	2705	3590	1940	2765	2737.16	0.31	0	-614	2838	2801	2763	2726	2688	2820	2745	59	825	500	1710	5	1	11707472	322	-30.56	2.45	12	0.33	-90.00	1124.00	11800	20230629	-76.69	2450	20240430	12.24	5240	-47.52	20240102	2450	12.24	20240430	11800	-76.69	20230629	2450	12.24	20240430	1.26	N	232830	500	58 억		36853	N	N	0	N	00	N
115	20240509	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	-40	5	-1.45	95308605	34832	66.09	2765	2770	2705	3590	1940	2765	2736.24	0.31	0	-488	2838	2801	2763	2726	2688	2820	2745	59	825	500	1710	5	1	11707472	319	-30.28	2.42	12	0.30	-90.00	1124.00	11800	20230629	-76.91	2450	20240430	11.22	5240	-48.00	20240102	2450	11.22	20240430	11800	-76.91	20230629	2450	11.22	20240430	1.26	N	232830	500	58 억		36853	N	N	0	N	00	N
116	20240509	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	-25	5	-0.90	87889170	32118	60.94	2765	2770	2705	3590	1940	2765	2736.45	0.31	0	315	2838	2801	2763	2726	2688	2820	2745	59	825	500	1710	5	1	11707472	321	-30.44	2.44	12	0.27	-90.00	1124.00	11800	20230629	-76.78	2450	20240430	11.84	5240	-47.71	20240102	2450	11.84	20240430	11800	-76.78	20230629	2450	11.84	20240430	1.26	N	232830	500	58 억		36853	N	N	0	N	00	N
117	20240509	130840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2740	-25	5	-0.90	78389505	28651	54.36	2765	2770	2705	3590	1940	2765	2736.01	0.31	0	368	2838	2801	2763	2726	2688	2820	2745	59	825	500	1710	5	1	11707472	321	-30.44	2.44	12	0.24	-90.00	1124.00	11800	20230629	-76.78	2450	20240430	11.84	5240	-47.71	20240102	2450	11.84	20240430	11800	-76.78	20230629	2450	11.84	20240430	1.26	N	232830	500	58 억		36853	N	N	0	N	00	N
118	20240509	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	-40	5	-1.45	69083570	25257	47.92	2765	2770	2705	3590	1940	2765	2735.22	0.31	0	545	2838	2801	2763	2726	2688	2820	2745	59	825	500	1710	5	1	11707472	319	-30.28	2.42	12	0.22	-90.00	1124.00	11800	20230629	-76.91	2450	20240430	11.22	5240	-48.00	20240102	2450	11.22	20240430	11800	-76.91	20230629	2450	11.22	20240430	1.26	N	232830	500	58 억		36853	N	N	0	N	00	N
119	20240509	110826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	-45	5	-1.63	56373090	20588	39.06	2765	2770	2705	3590	1940	2765	2738.15	0.31	0	545	2838	2801	2763	2726	2688	2820	2745	59	825	500	1710	5	1	11707472	318	-30.22	2.42	12	0.18	-90.00	1124.00	11800	20230629	-76.95	2450	20240430	11.02	5240	-48.09	20240102	2450	11.02	20240430	11800	-76.95	20230629	2450	11.02	20240430	1.26	N	232830	500	58 억		36853	N	N	0	N	00	N
120	20240509	100831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2735	-30	5	-1.08	39540205	14406	27.33	2765	2770	2705	3590	1940	2765	2744.70	0.31	0	514	2838	2801	2763	2726	2688	2820	2745	59	825	500	1710	5	1	11707472	320	-30.39	2.43	12	0.12	-90.00	1124.00	11800	20230629	-76.82	2450	20240430	11.63	5240	-47.81	20240102	2450	11.63	20240430	11800	-76.82	20230629	2450	11.63	20240430	1.26	N	232830	500	58 억		36853	N	N	0	N	00	N
121	20240509	090827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	0	3	0.00	5306390	1927	3.66	2765	2765	2745	3590	1940	2765	2753.71	0.31	0	-412	2838	2801	2763	2726	2688	2820	2745	59	825	500	1710	5	1	11707472	324	-30.72	2.46	12	0.02	-90.00	1124.00	11800	20230629	-76.57	2450	20240430	12.86	5240	-47.23	20240102	2450	12.86	20240430	11800	-76.57	20230629	2450	12.86	20240430	1.26	N	232830	500	58 억		36853	N	N	0	N	00	N
122	20240508	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	5	2	0.18	143252065	52106	139.92	2760	2800	2725	3585	1935	2760	2749.18	0.36	0	-4589	2843	2801	2763	2721	2683	2782	2702	59	825	500	1710	5	1	11707472	324	-30.72	2.46	12	0.45	-90.00	1124.00	11800	20230629	-76.57	2450	20240430	12.86	5240	-47.23	20240102	2450	12.86	20240430	11800	-76.57	20230629	2450	12.86	20240430	1.24	N	232830	500	58 억		41993	N	N	0	N	00	N
123	20240508	150826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2765	5	2	0.18	133406530	48540	130.34	2760	2800	2725	3585	1935	2760	2748.38	0.36	0	-3852	2843	2801	2763	2721	2683	2782	2702	59	825	500	1710	5	1	11707472	324	-30.72	2.46	12	0.41	-90.00	1124.00	11800	20230629	-76.57	2450	20240430	12.86	5240	-47.23	20240102	2450	12.86	20240430	11800	-76.57	20230629	2450	12.86	20240430	1.24	N	232830	500	58 억		41993	N	N	0	N	00	N
124	20240508	140821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	0	3	0.00	124812040	45429	121.99	2760	2800	2725	3585	1935	2760	2747.40	0.36	0	-4443	2843	2801	2763	2721	2683	2782	2702	59	825	500	1710	5	1	11707472	323	-30.67	2.46	12	0.39	-90.00	1124.00	11800	20230629	-76.61	2450	20240430	12.65	5240	-47.33	20240102	2450	12.65	20240430	11800	-76.61	20230629	2450	12.65	20240430	1.24	N	232830	500	58 억		41993	N	N	0	N	00	N
125	20240508	130818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2730	-30	5	-1.09	101328625	36889	99.05	2760	2800	2725	3585	1935	2760	2746.84	0.36	0	-3972	2843	2801	2763	2721	2683	2782	2702	59	825	500	1710	5	1	11707472	320	-30.33	2.43	12	0.32	-90.00	1124.00	11800	20230629	-76.86	2450	20240430	11.43	5240	-47.90	20240102	2450	11.43	20240430	11800	-76.86	20230629	2450	11.43	20240430	1.24	N	232830	500	58 억		41993	N	N	0	N	00	N
126	20240508	120817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	0	3	0.00	65791960	23880	64.12	2760	2800	2730	3585	1935	2760	2755.10	0.36	0	-2761	2843	2801	2763	2721	2683	2782	2702	59	825	500	1710	5	1	11707472	323	-30.67	2.46	12	0.20	-90.00	1124.00	11800	20230629	-76.61	2450	20240430	12.65	5240	-47.33	20240102	2450	12.65	20240430	11800	-76.61	20230629	2450	12.65	20240430	1.24	N	232830	500	58 억		41993	N	N	0	N	00	N
127	20240508	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2745	-15	5	-0.54	63281700	22970	61.68	2760	2800	2730	3585	1935	2760	2754.96	0.36	0	-2727	2843	2801	2763	2721	2683	2782	2702	59	825	500	1710	5	1	11707472	321	-30.50	2.44	12	0.20	-90.00	1124.00	11800	20230629	-76.74	2450	20240430	12.04	5240	-47.61	20240102	2450	12.04	20240430	11800	-76.74	20230629	2450	12.04	20240430	1.24	N	232830	500	58 억		41993	N	N	0	N	00	N
128	20240508	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-10	5	-0.36	20496890	7467	20.05	2760	2760	2740	3585	1935	2760	2744.93	0.36	0	-1389	2843	2801	2763	2721	2683	2782	2702	59	825	500	1710	5	1	11707472	322	-30.56	2.45	12	0.06	-90.00	1124.00	11800	20230629	-76.69	2450	20240430	12.24	5240	-47.52	20240102	2450	12.24	20240430	11800	-76.69	20230629	2450	12.24	20240430	1.24	N	232830	500	58 억		41993	N	N	0	N	00	N
129	20240508	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-10	5	-0.36	3833865	1393	3.74	2760	2760	2745	3585	1935	2760	2752.04	0.36	0	-934	2843	2801	2763	2721	2683	2782	2702	59	825	500	1710	5	1	11707472	322	-30.56	2.45	12	0.01	-90.00	1124.00	11800	20230629	-76.69	2450	20240430	12.24	5240	-47.52	20240102	2450	12.24	20240430	11800	-76.69	20230629	2450	12.24	20240430	1.24	N	232830	500	58 억		41993	N	N	0	N	00	N
130	20240503	160845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2795	-10	5	-0.36	312187675	113652	17.52	2805	2810	2705	3645	1965	2805	2746.83	0.41	0	-5692	3188	2996	2748	2556	2308	3092	2652	59	840	500	1730	5	1	11707472	327	-31.06	2.49	12	0.97	-90.00	1124.00	11800	20230629	-76.31	2450	20240430	14.08	5240	-46.66	20240102	2450	14.08	20240430	11800	-76.31	20230629	2450	14.08	20240430	1.28	N	232830	500	58 억		48206	N	N	0	N	00	N
131	20240503	150845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2750	-55	5	-1.96	279842845	101998	15.72	2805	2810	2705	3645	1965	2805	2743.61	0.41	0	-2758	3188	2996	2748	2556	2308	3092	2652	59	840	500	1730	5	1	11707472	322	-30.56	2.45	12	0.87	-90.00	1124.00	11800	20230629	-76.69	2450	20240430	12.24	5240	-47.52	20240102	2450	12.24	20240430	11800	-76.69	20230629	2450	12.24	20240430	1.28	N	232830	500	58 억		48206	N	N	0	N	00	N
132	20240503	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-95	5	-3.39	243185015	88703	13.67	2805	2810	2705	3645	1965	2805	2741.56	0.41	0	2470	3188	2996	2748	2556	2308	3092	2652	59	840	500	1730	5	1	11707472	317	-30.11	2.41	12	0.76	-90.00	1124.00	11800	20230629	-77.03	2450	20240430	10.61	5240	-48.28	20240102	2450	10.61	20240430	11800	-77.03	20230629	2450	10.61	20240430	1.28	N	232830	500	58 억		48206	N	N	0	N	00	N
133	20240503	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2725	-80	5	-2.85	237755270	86702	13.36	2805	2810	2705	3645	1965	2805	2742.21	0.41	0	3277	3188	2996	2748	2556	2308	3092	2652	59	840	500	1730	5	1	11707472	319	-30.28	2.42	12	0.74	-90.00	1124.00	11800	20230629	-76.91	2450	20240430	11.22	5240	-48.00	20240102	2450	11.22	20240430	11800	-76.91	20230629	2450	11.22	20240430	1.28	N	232830	500	58 억		48206	N	N	0	N	00	N
134	20240503	120843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	-85	5	-3.03	219607170	80010	12.33	2805	2810	2710	3645	1965	2805	2744.75	0.41	0	4285	3188	2996	2748	2556	2308	3092	2652	59	840	500	1730	5	1	11707472	318	-30.22	2.42	12	0.68	-90.00	1124.00	11800	20230629	-76.95	2450	20240430	11.02	5240	-48.09	20240102	2450	11.02	20240430	11800	-76.95	20230629	2450	11.02	20240430	1.28	N	232830	500	58 억		48206	N	N	0	N	00	N
135	20240503	110841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-95	5	-3.39	209016140	76106	11.73	2805	2810	2710	3645	1965	2805	2746.38	0.41	0	3432	3188	2996	2748	2556	2308	3092	2652	59	840	500	1730	5	1	11707472	317	-30.11	2.41	12	0.65	-90.00	1124.00	11800	20230629	-77.03	2450	20240430	10.61	5240	-48.28	20240102	2450	10.61	20240430	11800	-77.03	20230629	2450	10.61	20240430	1.28	N	232830	500	58 억		48206	N	N	0	N	00	N
136	20240503	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2710	-95	5	-3.39	159652645	57920	8.93	2805	2810	2710	3645	1965	2805	2756.43	0.41	0	3735	3188	2996	2748	2556	2308	3092	2652	59	840	500	1730	5	1	11707472	317	-30.11	2.41	12	0.49	-90.00	1124.00	11800	20230629	-77.03	2450	20240430	10.61	5240	-48.28	20240102	2450	10.61	20240430	11800	-77.03	20230629	2450	10.61	20240430	1.28	N	232830	500	58 억		48206	N	N	0	N	00	N
137	20240503	090837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2720	-85	5	-3.03	59329770	21485	3.31	2805	2810	2715	3645	1965	2805	2761.45	0.41	0	1015	3188	2996	2748	2556	2308	3092	2652	59	840	500	1730	5	1	11707472	318	-30.22	2.42	12	0.18	-90.00	1124.00	11800	20230629	-76.95	2450	20240430	11.02	5240	-48.09	20240102	2450	11.02	20240430	11800	-76.95	20230629	2450	11.02	20240430	1.28	N	232830	500	58 억		48206	N	N	0	N	00	N
138	20240502	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2805	335	2	13.56	1787728485	645899	1292.96	2500	2940	2500	3210	1730	2470	2767.81	0.34	0	-332	2523	2496	2473	2446	2423	2495	2445	59	740	500	1530	5	1	11707472	328	-31.17	2.50	12	5.52	-90.00	1124.00	11800	20230629	-76.23	2450	20240430	14.49	5240	-46.47	20240102	2450	14.49	20240430	11800	-76.23	20230629	2450	14.49	20240430	1.24	N	232830	500	58 억		40274	N	N	0	N	00	N
139	20240502	150837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2790	320	2	12.96	1756686490	634822	1270.79	2500	2940	2500	3210	1730	2470	2767.21	0.34	0	-2144	2523	2496	2473	2446	2423	2495	2445	59	740	500	1530	5	1	11707472	327	-31.00	2.48	12	5.42	-90.00	1124.00	11800	20230629	-76.36	2450	20240430	13.88	5240	-46.76	20240102	2450	13.88	20240430	11800	-76.36	20230629	2450	13.88	20240430	1.24	N	232830	500	58 억		40274	N	N	0	N	00	N
140	20240502	140832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2760	290	2	11.74	1627884350	588395	1177.85	2500	2940	2500	3210	1730	2470	2766.65	0.34	0	-12611	2523	2496	2473	2446	2423	2495	2445	59	740	500	1530	5	1	11707472	323	-30.67	2.46	12	5.03	-90.00	1124.00	11800	20230629	-76.61	2450	20240430	12.65	5240	-47.33	20240102	2450	12.65	20240430	11800	-76.61	20230629	2450	12.65	20240430	1.24	N	232830	500	58 억		40274	N	N	0	N	00	N
141	20240502	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2785	315	2	12.75	1584439405	572700	1146.43	2500	2940	2500	3210	1730	2470	2766.61	0.34	0	-12118	2523	2496	2473	2446	2423	2495	2445	59	740	500	1530	5	1	11707472	326	-30.94	2.48	12	4.89	-90.00	1124.00	11800	20230629	-76.40	2450	20240430	13.67	5240	-46.85	20240102	2450	13.67	20240430	11800	-76.40	20230629	2450	13.67	20240430	1.24	N	232830	500	58 억		40274	N	N	0	N	00	N
142	20240502	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	245	2	9.92	1442308090	521673	1044.29	2500	2940	2500	3210	1730	2470	2764.77	0.34	0	-14678	2523	2496	2473	2446	2423	2495	2445	59	740	500	1530	5	1	11707472	318	-30.17	2.42	12	4.46	-90.00	1124.00	11800	20230629	-76.99	2450	20240430	10.82	5240	-48.19	20240102	2450	10.82	20240430	11800	-76.99	20230629	2450	10.82	20240430	1.24	N	232830	500	58 억		40274	N	N	0	N	00	N
143	20240502	110826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2615	145	2	5.87	1315346545	474997	950.85	2500	2940	2500	3210	1730	2470	2769.17	0.34	0	-11470	2523	2496	2473	2446	2423	2495	2445	59	740	500	1530	5	1	11707472	306	-29.06	2.33	12	4.06	-90.00	1124.00	11800	20230629	-77.84	2450	20240430	6.73	5240	-50.10	20240102	2450	6.73	20240430	11800	-77.84	20230629	2450	6.73	20240430	1.24	N	232830	500	58 억		40274	N	N	0	N	00	N
144	20240502	100825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2715	245	2	9.92	1228655140	442661	886.12	2500	2940	2500	3210	1730	2470	2775.61	0.34	0	-13169	2523	2496	2473	2446	2423	2495	2445	59	740	500	1530	5	1	11707472	318	-30.17	2.42	12	3.78	-90.00	1124.00	11800	20230629	-76.99	2450	20240430	10.82	5240	-48.19	20240102	2450	10.82	20240430	11800	-76.99	20230629	2450	10.82	20240430	1.24	N	232830	500	58 억		40274	N	N	0	N	00	N
145	20240502	090824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2665	195	2	7.89	79983295	30737	61.53	2500	2690	2500	3210	1730	2470	2602.18	0.34	0	4514	2523	2496	2473	2446	2423	2495	2445	59	740	500	1530	5	1	11707472	312	-29.61	2.37	12	0.26	-90.00	1124.00	11800	20230629	-77.42	2450	20240430	8.78	5240	-49.14	20240102	2450	8.78	20240430	11800	-77.42	20230629	2450	8.78	20240430	1.24	N	232830	500	58 억		40274	N	N	0	N	00	N