KissMeData/307870/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	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1781	-9	5	-0.50	527940687	298769	32.52	1790	1846	1721	2325	1253	1790	1767.05	1.17	0	-35506	1950	1870	1820	1740	1690	1855	1725	34	535	100	1070	1	1	33998194	606	-4.79	3.75	12	0.88	-372.00	475.00	5180	20230824	-65.62	1250	20240522	42.48	2245	-20.67	20240110	1250	42.48	20240522	5180	-65.62	20230824	1250	42.48	20240522	1.32	N	307870	100	33 억		397606	N	N	0	N	00	N
3	20240531	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1777	-13	5	-0.73	519336003	293925	31.99	1790	1846	1721	2325	1253	1790	1766.90	1.17	0	-34590	1950	1870	1820	1740	1690	1855	1725	34	535	100	1070	1	1	33998194	604	-4.78	3.74	12	0.86	-372.00	475.00	5180	20230824	-65.69	1250	20240522	42.16	2245	-20.85	20240110	1250	42.16	20240522	5180	-65.69	20230824	1250	42.16	20240522	1.32	N	307870	100	33 억		397606	N	N	0	N	00	N
4	20240531	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1756	-34	5	-1.90	491103586	277953	30.25	1790	1846	1721	2325	1253	1790	1766.86	1.17	0	-34639	1950	1870	1820	1740	1690	1855	1725	34	535	100	1070	1	1	33998194	597	-4.72	3.70	12	0.82	-372.00	475.00	5180	20230824	-66.10	1250	20240522	40.48	2245	-21.78	20240110	1250	40.48	20240522	5180	-66.10	20230824	1250	40.48	20240522	1.32	N	307870	100	33 억		397606	N	N	0	N	00	N
5	20240531	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1755	-35	5	-1.96	466816861	264174	28.75	1790	1846	1721	2325	1253	1790	1767.08	1.17	0	-36080	1950	1870	1820	1740	1690	1855	1725	34	535	100	1070	1	1	33998194	597	-4.72	3.69	12	0.78	-372.00	475.00	5180	20230824	-66.12	1250	20240522	40.40	2245	-21.83	20240110	1250	40.40	20240522	5180	-66.12	20230824	1250	40.40	20240522	1.32	N	307870	100	33 억		397606	N	N	0	N	00	N
6	20240531	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1782	-8	5	-0.45	414088428	234198	25.49	1790	1846	1721	2325	1253	1790	1768.11	1.17	0	-34197	1950	1870	1820	1740	1690	1855	1725	34	535	100	1070	1	1	33998194	606	-4.79	3.75	12	0.69	-372.00	475.00	5180	20230824	-65.60	1250	20240522	42.56	2245	-20.62	20240110	1250	42.56	20240522	5180	-65.60	20230824	1250	42.56	20240522	1.32	N	307870	100	33 억		397606	N	N	0	N	00	N
7	20240531	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1771	-19	5	-1.06	367707243	207885	22.63	1790	1846	1721	2325	1253	1790	1768.80	1.17	0	-32672	1950	1870	1820	1740	1690	1855	1725	34	535	100	1070	1	1	33998194	602	-4.76	3.73	12	0.61	-372.00	475.00	5180	20230824	-65.81	1250	20240522	41.68	2245	-21.11	20240110	1250	41.68	20240522	5180	-65.81	20230824	1250	41.68	20240522	1.32	N	307870	100	33 억		397606	N	N	0	N	00	N
8	20240531	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1751	-39	5	-2.18	327790400	185395	20.18	1790	1846	1721	2325	1253	1790	1768.06	1.17	0	-25196	1950	1870	1820	1740	1690	1855	1725	34	535	100	1070	1	1	33998194	595	-4.71	3.69	12	0.55	-372.00	475.00	5180	20230824	-66.20	1250	20240522	40.08	2245	-22.00	20240110	1250	40.08	20240522	5180	-66.20	20230824	1250	40.08	20240522	1.32	N	307870	100	33 억		397606	N	N	0	N	00	N
9	20240531	091158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1788	-2	5	-0.11	91029750	50033	5.45	1790	1846	1777	2325	1253	1790	1819.39	1.17	0	-35483	1950	1870	1820	1740	1690	1855	1725	34	535	100	1070	1	1	33998194	608	-4.81	3.76	12	0.15	-372.00	475.00	5180	20230824	-65.48	1250	20240522	43.04	2245	-20.36	20240110	1250	43.04	20240522	5180	-65.48	20230824	1250	43.04	20240522	1.32	N	307870	100	33 억		397606	N	N	0	N	00	N
10	20240530	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1790	-10	5	-0.56	1692877831	917898	48.16	1790	1900	1770	2340	1260	1800	1844.35	0.95	0	72609	2040	1919	1788	1667	1536	1854	1602	34	540	100	1080	1	1	33998194	609	-4.81	3.77	12	2.70	-372.00	475.00	5180	20230824	-65.44	1250	20240522	43.20	2245	-20.27	20240110	1250	43.20	20240522	5180	-65.44	20230824	1250	43.20	20240522	1.59	N	307870	100	33 억		324240	N	N	0	N	00	N
11	20240530	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1800	0	3	0.00	1655945343	897279	47.07	1790	1900	1770	2340	1260	1800	1845.55	0.95	0	74164	2040	1919	1788	1667	1536	1854	1602	34	540	100	1080	1	1	33998194	612	-4.84	3.79	12	2.64	-372.00	475.00	5180	20230824	-65.25	1250	20240522	44.00	2245	-19.82	20240110	1250	44.00	20240522	5180	-65.25	20230824	1250	44.00	20240522	1.59	N	307870	100	33 억		324240	N	N	0	N	00	N
12	20240530	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1823	23	2	1.28	1542711194	834496	43.78	1790	1900	1770	2340	1260	1800	1848.72	0.95	0	84128	2040	1919	1788	1667	1536	1854	1602	34	540	100	1080	1	1	33998194	620	-4.90	3.84	12	2.45	-372.00	475.00	5180	20230824	-64.81	1250	20240522	45.84	2245	-18.80	20240110	1250	45.84	20240522	5180	-64.81	20230824	1250	45.84	20240522	1.59	N	307870	100	33 억		324240	N	N	0	N	00	N
13	20240530	131151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1835	35	2	1.94	1346431183	726534	38.12	1790	1900	1770	2340	1260	1800	1853.28	0.95	0	108677	2040	1919	1788	1667	1536	1854	1602	34	540	100	1080	1	1	33998194	624	-4.93	3.86	12	2.14	-372.00	475.00	5180	20230824	-64.58	1250	20240522	46.80	2245	-18.26	20240110	1250	46.80	20240522	5180	-64.58	20230824	1250	46.80	20240522	1.59	N	307870	100	33 억		324240	N	N	0	N	00	N
14	20240530	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1880	80	2	4.44	1121891567	606396	31.81	1790	1900	1770	2340	1260	1800	1850.16	0.95	0	104224	2040	1919	1788	1667	1536	1854	1602	34	540	100	1080	1	1	33998194	639	-5.05	3.96	12	1.78	-372.00	475.00	5180	20230824	-63.71	1250	20240522	50.40	2245	-16.26	20240110	1250	50.40	20240522	5180	-63.71	20230824	1250	50.40	20240522	1.59	N	307870	100	33 억		324240	N	N	0	N	00	N
15	20240530	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1851	51	2	2.83	1057232806	571648	29.99	1790	1900	1770	2340	1260	1800	1849.51	0.95	0	103387	2040	1919	1788	1667	1536	1854	1602	34	540	100	1080	1	1	33998194	629	-4.98	3.90	12	1.68	-372.00	475.00	5180	20230824	-64.27	1250	20240522	48.08	2245	-17.55	20240110	1250	48.08	20240522	5180	-64.27	20230824	1250	48.08	20240522	1.59	N	307870	100	33 억		324240	N	N	0	N	00	N
16	20240530	101153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1836	36	2	2.00	729486010	396202	20.79	1790	1869	1770	2340	1260	1800	1841.27	0.95	0	45868	2040	1919	1788	1667	1536	1854	1602	34	540	100	1080	1	1	33998194	624	-4.94	3.87	12	1.17	-372.00	475.00	5180	20230824	-64.56	1250	20240522	46.88	2245	-18.22	20240110	1250	46.88	20240522	5180	-64.56	20230824	1250	46.88	20240522	1.59	N	307870	100	33 억		324240	N	N	0	N	00	N
17	20240530	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1866	66	2	3.67	222645460	121856	6.39	1790	1866	1770	2340	1260	1800	1827.28	0.95	0	50847	2040	1919	1788	1667	1536	1854	1602	34	540	100	1080	1	1	33998194	634	-5.02	3.93	12	0.36	-372.00	475.00	5180	20230824	-63.98	1250	20240522	49.28	2245	-16.88	20240110	1250	49.28	20240522	5180	-63.98	20230824	1250	49.28	20240522	1.59	N	307870	100	33 억		324240	N	N	0	N	00	N
18	20240529	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1800	45	2	2.56	3434924375	1905489	171.41	1905	1909	1657	2280	1229	1755	1802.65	1.84	0	-325385	1855	1805	1727	1677	1599	1830	1702	34	525	100	1050	1	1	33998194	612	-4.84	3.79	12	5.60	-372.00	475.00	5180	20230824	-65.25	1250	20240522	44.00	2245	-19.82	20240110	1250	44.00	20240522	5180	-65.25	20230824	1250	44.00	20240522	1.66	N	307870	100	33 억		625040	N	N	0	N	00	N
19	20240529	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1825	70	2	3.99	3371327069	1870362	168.25	1905	1909	1657	2280	1229	1755	1802.50	1.84	0	-328693	1855	1805	1727	1677	1599	1830	1702	34	525	100	1050	1	1	33998194	620	-4.91	3.84	12	5.50	-372.00	475.00	5180	20230824	-64.77	1250	20240522	46.00	2245	-18.71	20240110	1250	46.00	20240522	5180	-64.77	20230824	1250	46.00	20240522	1.66	N	307870	100	33 억		625040	N	N	0	N	00	N
20	20240529	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1798	43	2	2.45	3215999918	1784413	160.52	1905	1909	1657	2280	1229	1755	1802.27	1.84	0	-320942	1855	1805	1727	1677	1599	1830	1702	34	525	100	1050	1	1	33998194	611	-4.83	3.79	12	5.25	-372.00	475.00	5180	20230824	-65.29	1250	20240522	43.84	2245	-19.91	20240110	1250	43.84	20240522	5180	-65.29	20230824	1250	43.84	20240522	1.66	N	307870	100	33 억		625040	N	N	0	N	00	N
21	20240529	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1789	34	2	1.94	2946070918	1633710	146.96	1905	1909	1657	2280	1229	1755	1803.30	1.84	0	-312451	1855	1805	1727	1677	1599	1830	1702	34	525	100	1050	1	1	33998194	608	-4.81	3.77	12	4.81	-372.00	475.00	5180	20230824	-65.46	1250	20240522	43.12	2245	-20.31	20240110	1250	43.12	20240522	5180	-65.46	20230824	1250	43.12	20240522	1.66	N	307870	100	33 억		625040	N	N	0	N	00	N
22	20240529	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1832	77	2	4.39	2522173090	1401275	126.05	1905	1909	1657	2280	1229	1755	1799.91	1.84	0	-292239	1855	1805	1727	1677	1599	1830	1702	34	525	100	1050	1	1	33998194	623	-4.92	3.86	12	4.12	-372.00	475.00	5180	20230824	-64.63	1250	20240522	46.56	2245	-18.40	20240110	1250	46.56	20240522	5180	-64.63	20230824	1250	46.56	20240522	1.66	N	307870	100	33 억		625040	N	N	0	N	00	N
23	20240529	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1844	89	2	5.07	2265414763	1261425	113.47	1905	1909	1657	2280	1229	1755	1795.92	1.84	0	-252025	1855	1805	1727	1677	1599	1830	1702	34	525	100	1050	1	1	33998194	627	-4.96	3.88	12	3.71	-372.00	475.00	5180	20230824	-64.40	1250	20240522	47.52	2245	-17.86	20240110	1250	47.52	20240522	5180	-64.40	20230824	1250	47.52	20240522	1.66	N	307870	100	33 억		625040	N	N	0	N	00	N
24	20240529	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1788	33	2	1.88	1929329824	1075986	96.79	1905	1909	1657	2280	1229	1755	1793.08	1.84	0	-341126	1855	1805	1727	1677	1599	1830	1702	34	525	100	1050	1	1	33998194	608	-4.81	3.76	12	3.16	-372.00	475.00	5180	20230824	-65.48	1250	20240522	43.04	2245	-20.36	20240110	1250	43.04	20240522	5180	-65.48	20230824	1250	43.04	20240522	1.66	N	307870	100	33 억		625040	N	N	0	N	00	N
25	20240529	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1780	25	2	1.42	977222303	531151	47.78	1905	1909	1777	2280	1229	1755	1839.82	1.84	0	-257618	1855	1805	1727	1677	1599	1830	1702	34	525	100	1050	1	1	33998194	605	-4.78	3.75	12	1.56	-372.00	475.00	5180	20230824	-65.64	1250	20240522	42.40	2245	-20.71	20240110	1250	42.40	20240522	5180	-65.64	20230824	1250	42.40	20240522	1.66	N	307870	100	33 억		625040	N	N	0	N	00	N
26	20240528	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1755	131	2	8.07	1548886784	905191	178.03	1650	1777	1649	2110	1137	1624	1711.04	1.08	0	254670	1726	1674	1628	1576	1530	1652	1554	34	486	100	970	1	1	33998194	597	-4.72	3.69	12	2.66	-372.00	475.00	5180	20230824	-66.12	1250	20240522	40.40	2245	-21.83	20240110	1250	40.40	20240522	5180	-66.12	20230824	1250	40.40	20240522	1.51	N	307870	100	33 억		367933	N	Y	0	N	00	N
27	20240528	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1748	124	2	7.64	1484590441	868494	170.81	1650	1777	1649	2110	1137	1624	1709.38	1.08	0	254269	1726	1674	1628	1576	1530	1652	1554	34	486	100	970	1	1	33998194	594	-4.70	3.68	12	2.55	-372.00	475.00	5180	20230824	-66.25	1250	20240522	39.84	2245	-22.14	20240110	1250	39.84	20240522	5180	-66.25	20230824	1250	39.84	20240522	1.51	N	307870	100	33 억		367933	N	N	0	N	00	N
28	20240528	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1736	112	2	6.90	1312383466	769948	151.43	1650	1777	1649	2110	1137	1624	1704.51	1.08	0	246921	1726	1674	1628	1576	1530	1652	1554	34	486	100	970	1	1	33998194	590	-4.67	3.65	12	2.26	-372.00	475.00	5180	20230824	-66.49	1250	20240522	38.88	2245	-22.67	20240110	1250	38.88	20240522	5180	-66.49	20230824	1250	38.88	20240522	1.51	N	307870	100	33 억		367933	N	N	0	N	00	N
29	20240528	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1720	96	2	5.91	1215365080	713987	140.42	1650	1777	1649	2110	1137	1624	1702.22	1.08	0	234931	1726	1674	1628	1576	1530	1652	1554	34	486	100	970	1	1	33998194	585	-4.62	3.62	12	2.10	-372.00	475.00	5180	20230824	-66.80	1250	20240522	37.60	2245	-23.39	20240110	1250	37.60	20240522	5180	-66.80	20230824	1250	37.60	20240522	1.51	N	307870	100	33 억		367933	N	N	0	N	00	N
30	20240528	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1736	112	2	6.90	922720192	546372	107.46	1650	1741	1649	2110	1137	1624	1688.81	1.08	0	221803	1726	1674	1628	1576	1530	1652	1554	34	486	100	970	1	1	33998194	590	-4.67	3.65	12	1.61	-372.00	475.00	5180	20230824	-66.49	1250	20240522	38.88	2245	-22.67	20240110	1250	38.88	20240522	5180	-66.49	20230824	1250	38.88	20240522	1.51	N	307870	100	33 억		367933	N	N	0	N	00	N
31	20240528	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1679	55	2	3.39	587233994	349924	68.82	1650	1691	1649	2110	1137	1624	1678.18	1.08	0	117632	1726	1674	1628	1576	1530	1652	1554	34	486	100	970	1	1	33998194	571	-4.51	3.53	12	1.03	-372.00	475.00	5180	20230824	-67.59	1250	20240522	34.32	2245	-25.21	20240110	1250	34.32	20240522	5180	-67.59	20230824	1250	34.32	20240522	1.51	N	307870	100	33 억		367933	N	N	0	N	00	N
32	20240528	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1686	62	2	3.82	400851305	238846	46.97	1650	1689	1649	2110	1137	1624	1678.28	1.08	0	58714	1726	1674	1628	1576	1530	1652	1554	34	486	100	970	1	1	33998194	573	-4.53	3.55	12	0.70	-372.00	475.00	5180	20230824	-67.45	1250	20240522	34.88	2245	-24.90	20240110	1250	34.88	20240522	5180	-67.45	20230824	1250	34.88	20240522	1.51	N	307870	100	33 억		367933	N	N	0	N	00	N
33	20240528	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1678	54	2	3.33	138659298	82978	16.32	1650	1689	1649	2110	1137	1624	1671.04	1.08	0	23277	1726	1674	1628	1576	1530	1652	1554	34	486	100	970	1	1	33998194	570	-4.51	3.53	12	0.24	-372.00	475.00	5180	20230824	-67.61	1250	20240522	34.24	2245	-25.26	20240110	1250	34.24	20240522	5180	-67.61	20230824	1250	34.24	20240522	1.51	N	307870	100	33 억		367933	N	N	0	N	00	N
34	20240527	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1624	-16	5	-0.98	797594840	494851	69.94	1642	1680	1582	2130	1148	1640	1611.79	1.22	0	-54332	1754	1696	1622	1564	1490	1660	1528	34	490	100	980	1	1	33998194	552	-4.37	3.42	12	1.46	-372.00	475.00	5180	20230824	-68.65	1250	20240522	29.92	2245	-27.66	20240110	1250	29.92	20240522	5180	-68.65	20230824	1250	29.92	20240522	1.44	N	307870	100	33 억		414544	N	N	0	N	00	N
35	20240527	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1622	-18	5	-1.10	756930252	469779	66.39	1642	1680	1582	2130	1148	1640	1611.25	1.22	0	-55782	1754	1696	1622	1564	1490	1660	1528	34	490	100	980	1	1	33998194	551	-4.36	3.41	12	1.38	-372.00	475.00	5180	20230824	-68.69	1250	20240522	29.76	2245	-27.75	20240110	1250	29.76	20240522	5180	-68.69	20230824	1250	29.76	20240522	1.44	N	307870	100	33 억		414544	N	N	0	N	00	N
36	20240527	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1603	-37	5	-2.26	662875257	411275	58.12	1642	1680	1582	2130	1148	1640	1611.76	1.22	0	-52471	1754	1696	1622	1564	1490	1660	1528	34	490	100	980	1	1	33998194	545	-4.31	3.37	12	1.21	-372.00	475.00	5180	20230824	-69.05	1250	20240522	28.24	2245	-28.60	20240110	1250	28.24	20240522	5180	-69.05	20230824	1250	28.24	20240522	1.44	N	307870	100	33 억		414544	N	N	0	N	00	N
37	20240527	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1617	-23	5	-1.40	600256604	372161	52.60	1642	1680	1582	2130	1148	1640	1612.89	1.22	0	-57704	1754	1696	1622	1564	1490	1660	1528	34	490	100	980	1	1	33998194	550	-4.35	3.40	12	1.09	-372.00	475.00	5180	20230824	-68.78	1250	20240522	29.36	2245	-27.97	20240110	1250	29.36	20240522	5180	-68.78	20230824	1250	29.36	20240522	1.44	N	307870	100	33 억		414544	N	N	0	N	00	N
38	20240527	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1603	-37	5	-2.26	534535323	331048	46.79	1642	1680	1582	2130	1148	1640	1614.68	1.22	0	-55899	1754	1696	1622	1564	1490	1660	1528	34	490	100	980	1	1	33998194	545	-4.31	3.37	12	0.97	-372.00	475.00	5180	20230824	-69.05	1250	20240522	28.24	2245	-28.60	20240110	1250	28.24	20240522	5180	-69.05	20230824	1250	28.24	20240522	1.44	N	307870	100	33 억		414544	N	N	0	N	00	N
39	20240527	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1585	-55	5	-3.35	405239978	250215	35.36	1642	1680	1582	2130	1148	1640	1619.57	1.22	0	-51378	1754	1696	1622	1564	1490	1660	1528	34	490	100	980	1	1	33998194	539	-4.26	3.34	12	0.74	-372.00	475.00	5180	20230824	-69.40	1250	20240522	26.80	2245	-29.40	20240110	1250	26.80	20240522	5180	-69.40	20230824	1250	26.80	20240522	1.44	N	307870	100	33 억		414544	N	N	0	N	00	N
40	20240527	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	-30	5	-1.83	322289650	198488	28.05	1642	1680	1600	2130	1148	1640	1623.72	1.22	0	-48885	1754	1696	1622	1564	1490	1660	1528	34	490	100	980	1	1	33998194	547	-4.33	3.39	12	0.58	-372.00	475.00	5180	20230824	-68.92	1250	20240522	28.80	2245	-28.29	20240110	1250	28.80	20240522	5180	-68.92	20230824	1250	28.80	20240522	1.44	N	307870	100	33 억		414544	N	N	0	N	00	N
41	20240527	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1624	-16	5	-0.98	84843721	51760	7.32	1642	1680	1600	2130	1148	1640	1639.18	1.22	0	-24637	1754	1696	1622	1564	1490	1660	1528	34	490	100	980	1	1	33998194	552	-4.37	3.42	12	0.15	-372.00	475.00	5180	20230824	-68.65	1250	20240522	29.92	2245	-27.66	20240110	1250	29.92	20240522	5180	-68.65	20230824	1250	29.92	20240522	1.44	N	307870	100	33 억		414544	N	N	0	N	00	N
42	20240524	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1640	-30	5	-1.80	1141901672	705945	31.60	1643	1680	1548	2170	1169	1670	1617.55	1.29	0	-26384	1826	1747	1615	1536	1404	1787	1576	34	500	100	1000	1	1	33998194	558	-4.41	3.45	12	2.08	-372.00	475.00	5180	20230824	-68.34	1250	20240522	31.20	2245	-26.95	20240110	1250	31.20	20240522	5180	-68.34	20230824	1250	31.20	20240522	1.44	N	307870	100	33 억		440166	N	N	0	N	00	N
43	20240524	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1639	-31	5	-1.86	1098604041	679505	30.42	1643	1680	1548	2170	1169	1670	1616.77	1.29	0	-14273	1826	1747	1615	1536	1404	1787	1576	34	500	100	1000	1	1	33998194	557	-4.41	3.45	12	2.00	-372.00	475.00	5180	20230824	-68.36	1250	20240522	31.12	2245	-26.99	20240110	1250	31.12	20240522	5180	-68.36	20230824	1250	31.12	20240522	1.44	N	307870	100	33 억		440166	N	N	0	N	00	N
44	20240524	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1643	-27	5	-1.62	921463832	571290	25.57	1643	1680	1548	2170	1169	1670	1612.95	1.29	0	15082	1826	1747	1615	1536	1404	1787	1576	34	500	100	1000	1	1	33998194	559	-4.42	3.46	12	1.68	-372.00	475.00	5180	20230824	-68.28	1250	20240522	31.44	2245	-26.82	20240110	1250	31.44	20240522	5180	-68.28	20230824	1250	31.44	20240522	1.44	N	307870	100	33 억		440166	N	N	0	N	00	N
45	20240524	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1655	-15	5	-0.90	862557941	535642	23.98	1643	1680	1548	2170	1169	1670	1610.32	1.29	0	20590	1826	1747	1615	1536	1404	1787	1576	34	500	100	1000	1	1	33998194	563	-4.45	3.48	12	1.58	-372.00	475.00	5180	20230824	-68.05	1250	20240522	32.40	2245	-26.28	20240110	1250	32.40	20240522	5180	-68.05	20230824	1250	32.40	20240522	1.44	N	307870	100	33 억		440166	N	N	0	N	00	N
46	20240524	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1637	-33	5	-1.98	721080488	450240	20.15	1643	1643	1548	2170	1169	1670	1601.54	1.29	0	-9799	1826	1747	1615	1536	1404	1787	1576	34	500	100	1000	1	1	33998194	557	-4.40	3.45	12	1.32	-372.00	475.00	5180	20230824	-68.40	1250	20240522	30.96	2245	-27.08	20240110	1250	30.96	20240522	5180	-68.40	20230824	1250	30.96	20240522	1.44	N	307870	100	33 억		440166	N	N	0	N	00	N
47	20240524	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1626	-44	5	-2.63	630301261	394233	17.65	1643	1643	1548	2170	1169	1670	1598.80	1.29	0	-26383	1826	1747	1615	1536	1404	1787	1576	34	500	100	1000	1	1	33998194	553	-4.37	3.42	12	1.16	-372.00	475.00	5180	20230824	-68.61	1250	20240522	30.08	2245	-27.57	20240110	1250	30.08	20240522	5180	-68.61	20230824	1250	30.08	20240522	1.44	N	307870	100	33 억		440166	N	N	0	N	00	N
48	20240524	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1617	-53	5	-3.17	563577956	352853	15.80	1643	1643	1548	2170	1169	1670	1597.20	1.29	0	-38517	1826	1747	1615	1536	1404	1787	1576	34	500	100	1000	1	1	33998194	550	-4.35	3.40	12	1.04	-372.00	475.00	5180	20230824	-68.78	1250	20240522	29.36	2245	-27.97	20240110	1250	29.36	20240522	5180	-68.78	20230824	1250	29.36	20240522	1.44	N	307870	100	33 억		440166	N	N	0	N	00	N
49	20240524	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1628	-42	5	-2.51	296801621	186070	8.33	1643	1643	1548	2170	1169	1670	1595.10	1.29	0	-4459	1826	1747	1615	1536	1404	1787	1576	34	500	100	1000	1	1	33998194	553	-4.38	3.43	12	0.55	-372.00	475.00	5180	20230824	-68.57	1250	20240522	30.24	2245	-27.48	20240110	1250	30.24	20240522	5180	-68.57	20230824	1250	30.24	20240522	1.44	N	307870	100	33 억		440166	N	N	0	N	00	N
50	20240523	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1670	190	2	12.84	3615747472	2232804	252.70	1485	1694	1483	1924	1036	1480	1619.27	1.23	0	50710	1633	1556	1403	1326	1173	1595	1365	34	444	100	880	1	1	33998194	568	-4.49	3.52	12	6.57	-372.00	475.00	5180	20230824	-67.76	1250	20240522	33.60	2245	-25.61	20240110	1250	33.60	20240522	5180	-67.76	20230824	1250	33.60	20240522	1.43	N	307870	100	33 억		418061	N	N	0	N	00	N
51	20240523	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1669	189	2	12.77	3474930126	2148238	243.13	1485	1694	1483	1924	1036	1480	1617.57	1.23	0	48871	1633	1556	1403	1326	1173	1595	1365	34	444	100	880	1	1	33998194	567	-4.49	3.51	12	6.32	-372.00	475.00	5180	20230824	-67.78	1250	20240522	33.52	2245	-25.66	20240110	1250	33.52	20240522	5180	-67.78	20230824	1250	33.52	20240522	1.43	N	307870	100	33 억		418061	N	N	0	N	00	N
52	20240523	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1670	190	2	12.84	3169896345	1962730	222.13	1485	1694	1483	1924	1036	1480	1615.04	1.23	0	51861	1633	1556	1403	1326	1173	1595	1365	34	444	100	880	1	1	33998194	568	-4.49	3.52	12	5.77	-372.00	475.00	5180	20230824	-67.76	1250	20240522	33.60	2245	-25.61	20240110	1250	33.60	20240522	5180	-67.76	20230824	1250	33.60	20240522	1.43	N	307870	100	33 억		418061	N	N	0	N	00	N
53	20240523	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1619	139	2	9.39	2588969002	1614987	182.78	1485	1672	1483	1924	1036	1480	1603.09	1.23	0	-26268	1633	1556	1403	1326	1173	1595	1365	34	444	100	880	1	1	33998194	550	-4.35	3.41	12	4.75	-372.00	475.00	5180	20230824	-68.75	1250	20240522	29.52	2245	-27.88	20240110	1250	29.52	20240522	5180	-68.75	20230824	1250	29.52	20240522	1.43	N	307870	100	33 억		418061	N	N	0	N	00	N
54	20240523	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1578	98	2	6.62	1948201571	1224154	138.54	1485	1670	1483	1924	1036	1480	1591.47	1.23	0	21933	1633	1556	1403	1326	1173	1595	1365	34	444	100	880	1	1	33998194	536	-4.24	3.32	12	3.60	-372.00	475.00	5180	20230824	-69.54	1250	20240522	26.24	2245	-29.71	20240110	1250	26.24	20240522	5180	-69.54	20230824	1250	26.24	20240522	1.43	N	307870	100	33 억		418061	N	N	0	N	00	N
55	20240523	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1589	109	2	7.36	1851906447	1163120	131.64	1485	1670	1483	1924	1036	1480	1592.19	1.23	0	21468	1633	1556	1403	1326	1173	1595	1365	34	444	100	880	1	1	33998194	540	-4.27	3.35	12	3.42	-372.00	475.00	5180	20230824	-69.32	1250	20240522	27.12	2245	-29.22	20240110	1250	27.12	20240522	5180	-69.32	20230824	1250	27.12	20240522	1.43	N	307870	100	33 억		418061	N	N	0	N	00	N
56	20240523	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1605	125	2	8.45	1625877135	1022240	115.69	1485	1670	1483	1924	1036	1480	1590.50	1.23	0	-4697	1633	1556	1403	1326	1173	1595	1365	34	444	100	880	1	1	33998194	546	-4.31	3.38	12	3.01	-372.00	475.00	5180	20230824	-69.02	1250	20240522	28.40	2245	-28.51	20240110	1250	28.40	20240522	5180	-69.02	20230824	1250	28.40	20240522	1.43	N	307870	100	33 억		418061	N	N	0	N	00	N
57	20240523	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1552	72	2	4.86	239619843	157328	17.81	1485	1555	1483	1924	1036	1480	1523.06	1.23	0	14684	1633	1556	1403	1326	1173	1595	1365	34	444	100	880	1	1	33998194	528	-4.17	3.27	12	0.46	-372.00	475.00	5180	20230824	-70.04	1250	20240522	24.16	2245	-30.87	20240110	1250	24.16	20240522	5180	-70.04	20230824	1250	24.16	20240522	1.43	N	307870	100	33 억		418061	N	N	0	N	00	N
58	20240522	161018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1480	159	2	12.04	1208596346	863426	415.19	1340	1480	1250	1717	925	1321	1399.44	1.01	0	80343	1377	1348	1333	1304	1289	1341	1297	34	396	100	790	1	1	33998194	503	-3.98	3.12	12	2.54	-372.00	475.00	5180	20230824	-71.43	1250	20240522	18.40	2245	-34.08	20240110	1250	18.40	20240522	5180	-71.43	20230824	1250	18.40	20240522	1.45	N	307870	100	33 억		343271	N	N	0	N	00	N
59	20240522	151026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1453	132	2	9.99	1126317689	807524	388.31	1340	1475	1250	1717	925	1321	1394.78	1.01	0	66709	1377	1348	1333	1304	1289	1341	1297	34	396	100	790	1	1	33998194	494	-3.91	3.06	12	2.38	-372.00	475.00	5180	20230824	-71.95	1250	20240522	16.24	2245	-35.28	20240110	1250	16.24	20240522	5180	-71.95	20230824	1250	16.24	20240522	1.45	N	307870	100	33 억		343271	N	N	0	N	00	N
60	20240522	141026	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1453	132	2	9.99	826619652	601605	289.29	1340	1455	1250	1717	925	1321	1374.02	1.01	0	55561	1377	1348	1333	1304	1289	1341	1297	34	396	100	790	1	1	33998194	494	-3.91	3.06	12	1.77	-372.00	475.00	5180	20230824	-71.95	1250	20240522	16.24	2245	-35.28	20240110	1250	16.24	20240522	5180	-71.95	20230824	1250	16.24	20240522	1.45	N	307870	100	33 억		343271	N	N	0	N	00	N
61	20240522	131023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1377	56	2	4.24	554469445	410438	197.37	1340	1419	1250	1717	925	1321	1350.92	1.01	0	18421	1377	1348	1333	1304	1289	1341	1297	34	396	100	790	1	1	33998194	468	-3.70	2.90	12	1.21	-372.00	475.00	5180	20230824	-73.42	1250	20240522	10.16	2245	-38.66	20240110	1250	10.16	20240522	5180	-73.42	20230824	1250	10.16	20240522	1.45	N	307870	100	33 억		343271	N	N	0	N	00	N
62	20240522	121139	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1343	22	2	1.67	307587897	232162	111.64	1340	1354	1250	1717	925	1321	1324.88	1.01	0	21068	1377	1348	1333	1304	1289	1341	1297	34	396	100	790	1	1	33998194	457	-3.61	2.83	12	0.68	-372.00	475.00	5180	20230824	-74.07	1250	20240522	7.44	2245	-40.18	20240110	1250	7.44	20240522	5180	-74.07	20230824	1250	7.44	20240522	1.45	N	307870	100	33 억		343271	N	N	0	N	00	N
63	20240522	111032	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1343	22	2	1.67	272816985	206198	99.15	1340	1354	1250	1717	925	1321	1323.08	1.01	0	12859	1377	1348	1333	1304	1289	1341	1297	34	396	100	790	1	1	33998194	457	-3.61	2.83	12	0.61	-372.00	475.00	5180	20230824	-74.07	1250	20240522	7.44	2245	-40.18	20240110	1250	7.44	20240522	5180	-74.07	20230824	1250	7.44	20240522	1.45	N	307870	100	33 억		343271	N	N	0	N	00	N
64	20240522	101025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1318	-3	5	-0.23	123776398	93674	45.04	1340	1354	1250	1717	925	1321	1321.35	1.01	0	-19667	1377	1348	1333	1304	1289	1341	1297	34	396	100	790	1	1	33998194	448	-3.54	2.77	12	0.28	-372.00	475.00	5180	20230824	-74.56	1250	20240522	5.44	2245	-41.29	20240110	1250	5.44	20240522	5180	-74.56	20230824	1250	5.44	20240522	1.45	N	307870	100	33 억		343271	N	N	0	N	00	N
65	20240522	091027	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1303	-18	5	-1.36	48023297	36464	17.53	1340	1340	1250	1717	925	1321	1317.01	1.01	0	-17603	1377	1348	1333	1304	1289	1341	1297	34	396	100	790	1	1	33998194	443	-3.50	2.74	12	0.11	-372.00	475.00	5180	20230824	-74.85	1250	20240522	4.24	2245	-41.96	20240110	1250	4.24	20240522	5180	-74.85	20230824	1250	4.24	20240522	1.45	N	307870	100	33 억		343271	N	N	0	N	00	N
66	20240521	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1321	-34	5	-2.51	276525168	207571	71.55	1335	1362	1318	1761	949	1355	1332.21	1.00	0	4933	1531	1442	1392	1303	1253	1418	1279	34	406	100	810	1	1	33998194	449	-3.55	2.78	12	0.61	-372.00	475.00	5180	20230824	-74.50	1310	20240416	0.84	2245	-41.16	20240110	1310	0.84	20240416	5180	-74.50	20230824	1310	0.84	20240416	1.49	N	307870	100	33 억		338338	N	N	0	N	00	N
67	20240521	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1335	-20	5	-1.48	264751126	198684	68.49	1335	1362	1318	1761	949	1355	1332.52	1.00	0	5250	1531	1442	1392	1303	1253	1418	1279	34	406	100	810	1	1	33998194	454	-3.59	2.81	12	0.58	-372.00	475.00	5180	20230824	-74.23	1310	20240416	1.91	2245	-40.53	20240110	1310	1.91	20240416	5180	-74.23	20230824	1310	1.91	20240416	1.49	N	307870	100	33 억		338338	N	N	0	N	00	N
68	20240521	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1322	-33	5	-2.44	195670566	146422	50.48	1335	1362	1321	1761	949	1355	1336.35	1.00	0	7638	1531	1442	1392	1303	1253	1418	1279	34	406	100	810	1	1	33998194	449	-3.55	2.78	12	0.43	-372.00	475.00	5180	20230824	-74.48	1310	20240416	0.92	2245	-41.11	20240110	1310	0.92	20240416	5180	-74.48	20230824	1310	0.92	20240416	1.49	N	307870	100	33 억		338338	N	N	0	N	00	N
69	20240521	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1340	-15	5	-1.11	139821636	104379	35.98	1335	1362	1327	1761	949	1355	1339.56	1.00	0	6237	1531	1442	1392	1303	1253	1418	1279	34	406	100	810	1	1	33998194	456	-3.60	2.82	12	0.31	-372.00	475.00	5180	20230824	-74.13	1310	20240416	2.29	2245	-40.31	20240110	1310	2.29	20240416	5180	-74.13	20230824	1310	2.29	20240416	1.49	N	307870	100	33 억		338338	N	N	0	N	00	N
70	20240521	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1340	-15	5	-1.11	124159601	92612	31.93	1335	1362	1329	1761	949	1355	1340.64	1.00	0	3776	1531	1442	1392	1303	1253	1418	1279	34	406	100	810	1	1	33998194	456	-3.60	2.82	12	0.27	-372.00	475.00	5180	20230824	-74.13	1310	20240416	2.29	2245	-40.31	20240110	1310	2.29	20240416	5180	-74.13	20230824	1310	2.29	20240416	1.49	N	307870	100	33 억		338338	N	N	0	N	00	N
71	20240521	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1343	-12	5	-0.89	110247569	82177	28.33	1335	1362	1329	1761	949	1355	1341.59	1.00	0	7177	1531	1442	1392	1303	1253	1418	1279	34	406	100	810	1	1	33998194	457	-3.61	2.83	12	0.24	-372.00	475.00	5180	20230824	-74.07	1310	20240416	2.52	2245	-40.18	20240110	1310	2.52	20240416	5180	-74.07	20230824	1310	2.52	20240416	1.49	N	307870	100	33 억		338338	N	N	0	N	00	N
72	20240521	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1355	0	3	0.00	71131965	52950	18.25	1335	1362	1329	1761	949	1355	1343.38	1.00	0	7589	1531	1442	1392	1303	1253	1418	1279	34	406	100	810	1	1	33998194	461	-3.64	2.85	12	0.16	-372.00	475.00	5180	20230824	-73.84	1310	20240416	3.44	2245	-39.64	20240110	1310	3.44	20240416	5180	-73.84	20230824	1310	3.44	20240416	1.49	N	307870	100	33 억		338338	N	N	0	N	00	N
73	20240521	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1350	-5	5	-0.37	52372998	39084	13.47	1335	1362	1329	1761	949	1355	1340.01	1.00	0	6445	1531	1442	1392	1303	1253	1418	1279	34	406	100	810	1	1	33998194	459	-3.63	2.84	12	0.11	-372.00	475.00	5180	20230824	-73.94	1310	20240416	3.05	2245	-39.87	20240110	1310	3.05	20240416	5180	-73.94	20230824	1310	3.05	20240416	1.49	N	307870	100	33 억		338338	N	N	0	N	00	N
74	20240517	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1372	-10	5	-0.72	376738588	277273	48.84	1382	1388	1342	1796	968	1382	1358.73	1.07	0	-10683	1458	1419	1392	1353	1326	1406	1340	34	414	100	820	1	1	33998194	466	-3.69	2.89	12	0.82	-372.00	475.00	5180	20230824	-73.51	1310	20240416	4.73	2245	-38.89	20240110	1310	4.73	20240416	5180	-73.51	20230824	1310	4.73	20240416	1.54	N	307870	100	33 억		363972	N	N	0	N	00	N
75	20240517	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1375	-7	5	-0.51	345041861	254207	44.77	1382	1388	1342	1796	968	1382	1357.33	1.07	0	-2546	1458	1419	1392	1353	1326	1406	1340	34	414	100	820	1	1	33998194	467	-3.70	2.89	12	0.75	-372.00	475.00	5180	20230824	-73.46	1310	20240416	4.96	2245	-38.75	20240110	1310	4.96	20240416	5180	-73.46	20230824	1310	4.96	20240416	1.54	N	307870	100	33 억		363972	N	N	0	N	00	N
76	20240517	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1350	-32	5	-2.32	303901887	224054	39.46	1382	1388	1342	1796	968	1382	1356.38	1.07	0	389	1458	1419	1392	1353	1326	1406	1340	34	414	100	820	1	1	33998194	459	-3.63	2.84	12	0.66	-372.00	475.00	5180	20230824	-73.94	1310	20240416	3.05	2245	-39.87	20240110	1310	3.05	20240416	5180	-73.94	20230824	1310	3.05	20240416	1.54	N	307870	100	33 억		363972	N	N	0	N	00	N
77	20240517	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	-17	5	-1.23	238837169	175757	30.96	1382	1388	1343	1796	968	1382	1358.91	1.07	0	-4013	1458	1419	1392	1353	1326	1406	1340	34	414	100	820	1	1	33998194	464	-3.67	2.87	12	0.52	-372.00	475.00	5180	20230824	-73.65	1310	20240416	4.20	2245	-39.20	20240110	1310	4.20	20240416	5180	-73.65	20230824	1310	4.20	20240416	1.54	N	307870	100	33 억		363972	N	N	0	N	00	N
78	20240517	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	-17	5	-1.23	191329474	140647	24.77	1382	1388	1343	1796	968	1382	1360.35	1.07	0	-2567	1458	1419	1392	1353	1326	1406	1340	34	414	100	820	1	1	33998194	464	-3.67	2.87	12	0.41	-372.00	475.00	5180	20230824	-73.65	1310	20240416	4.20	2245	-39.20	20240110	1310	4.20	20240416	5180	-73.65	20230824	1310	4.20	20240416	1.54	N	307870	100	33 억		363972	N	N	0	N	00	N
79	20240517	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1380	-2	5	-0.14	128230922	94372	16.62	1382	1388	1343	1796	968	1382	1358.78	1.07	0	-2294	1458	1419	1392	1353	1326	1406	1340	34	414	100	820	1	1	33998194	469	-3.71	2.91	12	0.28	-372.00	475.00	5180	20230824	-73.36	1310	20240416	5.34	2245	-38.53	20240110	1310	5.34	20240416	5180	-73.36	20230824	1310	5.34	20240416	1.54	N	307870	100	33 억		363972	N	N	0	N	00	N
80	20240517	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1360	-22	5	-1.59	100161754	73964	13.03	1382	1382	1343	1796	968	1382	1354.20	1.07	0	-3964	1458	1419	1392	1353	1326	1406	1340	34	414	100	820	1	1	33998194	462	-3.66	2.86	12	0.22	-372.00	475.00	5180	20230824	-73.75	1310	20240416	3.82	2245	-39.42	20240110	1310	3.82	20240416	5180	-73.75	20230824	1310	3.82	20240416	1.54	N	307870	100	33 억		363972	N	N	0	N	00	N
81	20240517	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1357	-25	5	-1.81	35676259	26276	4.63	1382	1382	1343	1796	968	1382	1357.75	1.07	0	-9678	1458	1419	1392	1353	1326	1406	1340	34	414	100	820	1	1	33998194	461	-3.65	2.86	12	0.08	-372.00	475.00	5180	20230824	-73.80	1310	20240416	3.59	2245	-39.55	20240110	1310	3.59	20240416	5180	-73.80	20230824	1310	3.59	20240416	1.54	N	307870	100	33 억		363972	N	N	0	N	00	N
82	20240516	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1382	-63	5	-4.36	786134499	564538	308.62	1430	1431	1365	1878	1012	1445	1392.54	1.17	0	-33512	1498	1471	1453	1426	1408	1485	1440	34	433	100	860	1	1	33998194	470	-3.72	2.91	12	1.66	-372.00	475.00	5180	20230824	-73.32	1310	20240416	5.50	2245	-38.44	20240110	1310	5.50	20240416	5180	-73.32	20230824	1310	5.50	20240416	1.52	N	307870	100	33 억		396166	N	N	0	N	00	N
83	20240516	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1374	-71	5	-4.91	748067544	536902	293.51	1430	1431	1365	1878	1012	1445	1393.30	1.17	0	-31514	1498	1471	1453	1426	1408	1485	1440	34	433	100	860	1	1	33998194	467	-3.69	2.89	12	1.58	-372.00	475.00	5180	20230824	-73.47	1310	20240416	4.89	2245	-38.80	20240110	1310	4.89	20240416	5180	-73.47	20230824	1310	4.89	20240416	1.52	N	307870	100	33 억		396166	N	N	0	N	00	N
84	20240516	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1386	-59	5	-4.08	511389510	364790	199.42	1430	1431	1371	1878	1012	1445	1401.87	1.17	0	-5418	1498	1471	1453	1426	1408	1485	1440	34	433	100	860	1	1	33998194	471	-3.73	2.92	12	1.07	-372.00	475.00	5180	20230824	-73.24	1310	20240416	5.80	2245	-38.26	20240110	1310	5.80	20240416	5180	-73.24	20230824	1310	5.80	20240416	1.52	N	307870	100	33 억		396166	N	N	0	N	00	N
85	20240516	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1417	-28	5	-1.94	384172808	273578	149.56	1430	1431	1371	1878	1012	1445	1404.25	1.17	0	-11476	1498	1471	1453	1426	1408	1485	1440	34	433	100	860	1	1	33998194	482	-3.81	2.98	12	0.80	-372.00	475.00	5180	20230824	-72.64	1310	20240416	8.17	2245	-36.88	20240110	1310	8.17	20240416	5180	-72.64	20230824	1310	8.17	20240416	1.52	N	307870	100	33 억		396166	N	N	0	N	00	N
86	20240516	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1412	-33	5	-2.28	347215641	247413	135.25	1430	1431	1371	1878	1012	1445	1403.38	1.17	0	-12851	1498	1471	1453	1426	1408	1485	1440	34	433	100	860	1	1	33998194	480	-3.80	2.97	12	0.73	-372.00	475.00	5180	20230824	-72.74	1310	20240416	7.79	2245	-37.10	20240110	1310	7.79	20240416	5180	-72.74	20230824	1310	7.79	20240416	1.52	N	307870	100	33 억		396166	N	N	0	N	00	N
87	20240516	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1399	-46	5	-3.18	318804286	227129	124.16	1430	1431	1371	1878	1012	1445	1403.63	1.17	0	-15136	1498	1471	1453	1426	1408	1485	1440	34	433	100	860	1	1	33998194	476	-3.76	2.95	12	0.67	-372.00	475.00	5180	20230824	-72.99	1310	20240416	6.79	2245	-37.68	20240110	1310	6.79	20240416	5180	-72.99	20230824	1310	6.79	20240416	1.52	N	307870	100	33 억		396166	N	N	0	N	00	N
88	20240516	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1403	-42	5	-2.91	250642781	178545	97.61	1430	1431	1371	1878	1012	1445	1403.81	1.17	0	-21088	1498	1471	1453	1426	1408	1485	1440	34	433	100	860	1	1	33998194	477	-3.77	2.95	12	0.53	-372.00	475.00	5180	20230824	-72.92	1310	20240416	7.10	2245	-37.51	20240110	1310	7.10	20240416	5180	-72.92	20230824	1310	7.10	20240416	1.52	N	307870	100	33 억		396166	N	N	0	N	00	N
89	20240516	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1404	-41	5	-2.84	81515835	58008	31.71	1430	1430	1371	1878	1012	1445	1405.25	1.17	0	-11201	1498	1471	1453	1426	1408	1485	1440	34	433	100	860	1	1	33998194	477	-3.77	2.96	12	0.17	-372.00	475.00	5180	20230824	-72.90	1310	20240416	7.18	2245	-37.46	20240110	1310	7.18	20240416	5180	-72.90	20230824	1310	7.18	20240416	1.52	N	307870	100	33 억		396166	N	N	0	N	00	N
90	20240514	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1445	5	2	0.35	263357086	181617	122.69	1440	1480	1435	1872	1008	1440	1450.09	1.04	0	43848	1531	1485	1453	1407	1375	1469	1391	34	432	100	860	1	1	33998194	491	-3.88	3.04	12	0.53	-372.00	475.00	5180	20230824	-72.10	1310	20240416	10.31	2245	-35.63	20240110	1310	10.31	20240416	5180	-72.10	20230824	1310	10.31	20240416	1.60	N	307870	100	33 억		352279	N	N	0	N	00	N
91	20240514	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1447	7	2	0.49	246324568	169830	114.73	1440	1480	1435	1872	1008	1440	1450.42	1.04	0	46213	1531	1485	1453	1407	1375	1469	1391	34	432	100	860	1	1	33998194	492	-3.89	3.05	12	0.50	-372.00	475.00	5180	20230824	-72.07	1310	20240416	10.46	2245	-35.55	20240110	1310	10.46	20240416	5180	-72.07	20230824	1310	10.46	20240416	1.60	N	307870	100	33 억		352279	N	N	0	N	00	N
92	20240514	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1457	17	2	1.18	183335973	126368	85.37	1440	1480	1435	1872	1008	1440	1450.81	1.04	0	42321	1531	1485	1453	1407	1375	1469	1391	34	432	100	860	1	1	33998194	495	-3.92	3.07	12	0.37	-372.00	475.00	5180	20230824	-71.87	1310	20240416	11.22	2245	-35.10	20240110	1310	11.22	20240416	5180	-71.87	20230824	1310	11.22	20240416	1.60	N	307870	100	33 억		352279	N	N	0	N	00	N
93	20240514	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1478	38	2	2.64	163869350	113025	76.35	1440	1480	1435	1872	1008	1440	1449.85	1.04	0	36121	1531	1485	1453	1407	1375	1469	1391	34	432	100	860	1	1	33998194	502	-3.97	3.11	12	0.33	-372.00	475.00	5180	20230824	-71.47	1310	20240416	12.82	2245	-34.16	20240110	1310	12.82	20240416	5180	-71.47	20230824	1310	12.82	20240416	1.60	N	307870	100	33 억		352279	N	N	0	N	00	N
94	20240514	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1456	16	2	1.11	122339076	84625	57.17	1440	1480	1435	1872	1008	1440	1445.66	1.04	0	19427	1531	1485	1453	1407	1375	1469	1391	34	432	100	860	1	1	33998194	495	-3.91	3.07	12	0.25	-372.00	475.00	5180	20230824	-71.89	1310	20240416	11.15	2245	-35.14	20240110	1310	11.15	20240416	5180	-71.89	20230824	1310	11.15	20240416	1.60	N	307870	100	33 억		352279	N	N	0	N	00	N
95	20240514	111011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1450	10	2	0.69	106845199	73932	49.94	1440	1480	1435	1872	1008	1440	1445.19	1.04	0	18952	1531	1485	1453	1407	1375	1469	1391	34	432	100	860	1	1	33998194	493	-3.90	3.05	12	0.22	-372.00	475.00	5180	20230824	-72.01	1310	20240416	10.69	2245	-35.41	20240110	1310	10.69	20240416	5180	-72.01	20230824	1310	10.69	20240416	1.60	N	307870	100	33 억		352279	N	N	0	N	00	N
96	20240514	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1449	9	2	0.62	94474572	65382	44.17	1440	1480	1435	1872	1008	1440	1444.97	1.04	0	21737	1531	1485	1453	1407	1375	1469	1391	34	432	100	860	1	1	33998194	493	-3.90	3.05	12	0.19	-372.00	475.00	5180	20230824	-72.03	1310	20240416	10.61	2245	-35.46	20240110	1310	10.61	20240416	5180	-72.03	20230824	1310	10.61	20240416	1.60	N	307870	100	33 억		352279	N	N	0	N	00	N
97	20240514	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1441	1	2	0.07	36552510	25341	17.12	1440	1480	1435	1872	1008	1440	1442.43	1.04	0	19162	1531	1485	1453	1407	1375	1469	1391	34	432	100	860	1	1	33998194	490	-3.87	3.03	12	0.07	-372.00	475.00	5180	20230824	-72.18	1310	20240416	10.00	2245	-35.81	20240110	1310	10.00	20240416	5180	-72.18	20230824	1310	10.00	20240416	1.60	N	307870	100	33 억		352279	N	N	0	N	00	N
98	20240513	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1440	-49	5	-3.29	212097688	147678	386.03	1489	1499	1421	1935	1043	1489	1436.22	0.93	0	37197	1523	1505	1493	1475	1463	1500	1470	34	446	100	890	1	1	33998194	490	-3.87	3.03	12	0.43	-372.00	475.00	5180	20230824	-72.20	1310	20240416	9.92	2245	-35.86	20240110	1310	9.92	20240416	5180	-72.20	20230824	1310	9.92	20240416	1.59	N	307870	100	33 억		315082	N	N	0	N	00	N
99	20240513	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1441	-48	5	-3.22	204883990	142676	372.95	1489	1499	1421	1935	1043	1489	1436.01	0.93	0	37830	1523	1505	1493	1475	1463	1500	1470	34	446	100	890	1	1	33998194	490	-3.87	3.03	12	0.42	-372.00	475.00	5180	20230824	-72.18	1310	20240416	10.00	2245	-35.81	20240110	1310	10.00	20240416	5180	-72.18	20230824	1310	10.00	20240416	1.59	N	307870	100	33 억		315082	N	N	0	N	00	N
100	20240513	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1440	-49	5	-3.29	202447795	140987	368.54	1489	1499	1421	1935	1043	1489	1435.93	0.93	0	38447	1523	1505	1493	1475	1463	1500	1470	34	446	100	890	1	1	33998194	490	-3.87	3.03	12	0.41	-372.00	475.00	5180	20230824	-72.20	1310	20240416	9.92	2245	-35.86	20240110	1310	9.92	20240416	5180	-72.20	20230824	1310	9.92	20240416	1.59	N	307870	100	33 억		315082	N	N	0	N	00	N
101	20240513	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1436	-53	5	-3.56	191178326	133126	347.99	1489	1499	1421	1935	1043	1489	1436.07	0.93	0	35954	1523	1505	1493	1475	1463	1500	1470	34	446	100	890	1	1	33998194	488	-3.86	3.02	12	0.39	-372.00	475.00	5180	20230824	-72.28	1310	20240416	9.62	2245	-36.04	20240110	1310	9.62	20240416	5180	-72.28	20230824	1310	9.62	20240416	1.59	N	307870	100	33 억		315082	N	N	0	N	00	N
102	20240513	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1429	-60	5	-4.03	175365747	122071	319.09	1489	1499	1421	1935	1043	1489	1436.59	0.93	0	34395	1523	1505	1493	1475	1463	1500	1470	34	446	100	890	1	1	33998194	486	-3.84	3.01	12	0.36	-372.00	475.00	5180	20230824	-72.41	1310	20240416	9.08	2245	-36.35	20240110	1310	9.08	20240416	5180	-72.41	20230824	1310	9.08	20240416	1.59	N	307870	100	33 억		315082	N	N	0	N	00	N
103	20240513	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1427	-62	5	-4.16	137706680	95741	250.26	1489	1499	1421	1935	1043	1489	1438.33	0.93	0	30546	1523	1505	1493	1475	1463	1500	1470	34	446	100	890	1	1	33998194	485	-3.84	3.00	12	0.28	-372.00	475.00	5180	20230824	-72.45	1310	20240416	8.93	2245	-36.44	20240110	1310	8.93	20240416	5180	-72.45	20230824	1310	8.93	20240416	1.59	N	307870	100	33 억		315082	N	N	0	N	00	N
104	20240513	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1443	-46	5	-3.09	70072677	48420	126.57	1489	1499	1421	1935	1043	1489	1447.18	0.93	0	9090	1523	1505	1493	1475	1463	1500	1470	34	446	100	890	1	1	33998194	491	-3.88	3.04	12	0.14	-372.00	475.00	5180	20230824	-72.14	1310	20240416	10.15	2245	-35.72	20240110	1310	10.15	20240416	5180	-72.14	20230824	1310	10.15	20240416	1.59	N	307870	100	33 억		315082	N	N	0	N	00	N
105	20240513	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1471	-18	5	-1.21	3218599	2173	5.68	1489	1499	1469	1935	1043	1489	1481.18	0.93	0	-730	1523	1505	1493	1475	1463	1500	1470	34	446	100	890	1	1	33998194	500	-3.95	3.10	12	0.01	-372.00	475.00	5180	20230824	-71.60	1310	20240416	12.29	2245	-34.48	20240110	1310	12.29	20240416	5180	-71.60	20230824	1310	12.29	20240416	1.59	N	307870	100	33 억		315082	N	N	0	N	00	N
106	20240510	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1489	-5	5	-0.33	55410175	37193	25.63	1504	1511	1481	1942	1046	1494	1489.80	0.96	0	-12935	1585	1539	1509	1463	1433	1524	1448	34	448	100	890	1	1	33998194	506	-4.00	3.13	12	0.11	-372.00	475.00	5180	20230824	-71.25	1310	20240416	13.66	2245	-33.67	20240110	1310	13.66	20240416	5180	-71.25	20230824	1310	13.66	20240416	1.56	N	307870	100	33 억		327984	N	N	0	N	00	N
107	20240510	150947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1489	-5	5	-0.33	46205914	30996	21.36	1504	1511	1482	1942	1046	1494	1490.71	0.96	0	-11834	1585	1539	1509	1463	1433	1524	1448	34	448	100	890	1	1	33998194	506	-4.00	3.13	12	0.09	-372.00	475.00	5180	20230824	-71.25	1310	20240416	13.66	2245	-33.67	20240110	1310	13.66	20240416	5180	-71.25	20230824	1310	13.66	20240416	1.56	N	307870	100	33 억		327984	N	N	0	N	00	N
108	20240510	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1487	-7	5	-0.47	38450084	25779	17.77	1504	1511	1482	1942	1046	1494	1491.53	0.96	0	-8187	1585	1539	1509	1463	1433	1524	1448	34	448	100	890	1	1	33998194	506	-4.00	3.13	12	0.08	-372.00	475.00	5180	20230824	-71.29	1310	20240416	13.51	2245	-33.76	20240110	1310	13.51	20240416	5180	-71.29	20230824	1310	13.51	20240416	1.56	N	307870	100	33 억		327984	N	N	0	N	00	N
109	20240510	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1490	-4	5	-0.27	27408482	18373	12.66	1504	1511	1482	1942	1046	1494	1491.78	0.96	0	-6710	1585	1539	1509	1463	1433	1524	1448	34	448	100	890	1	1	33998194	507	-4.01	3.14	12	0.05	-372.00	475.00	5180	20230824	-71.24	1310	20240416	13.74	2245	-33.63	20240110	1310	13.74	20240416	5180	-71.24	20230824	1310	13.74	20240416	1.56	N	307870	100	33 억		327984	N	N	0	N	00	N
110	20240510	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1488	-6	5	-0.40	24311583	16287	11.22	1504	1511	1482	1942	1046	1494	1492.70	0.96	0	-6690	1585	1539	1509	1463	1433	1524	1448	34	448	100	890	1	1	33998194	506	-4.00	3.13	12	0.05	-372.00	475.00	5180	20230824	-71.27	1310	20240416	13.59	2245	-33.72	20240110	1310	13.59	20240416	5180	-71.27	20230824	1310	13.59	20240416	1.56	N	307870	100	33 억		327984	N	N	0	N	00	N
111	20240510	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1493	-1	5	-0.07	18499451	12373	8.53	1504	1511	1483	1942	1046	1494	1495.15	0.96	0	-6581	1585	1539	1509	1463	1433	1524	1448	34	448	100	890	1	1	33998194	508	-4.01	3.14	12	0.04	-372.00	475.00	5180	20230824	-71.18	1310	20240416	13.97	2245	-33.50	20240110	1310	13.97	20240416	5180	-71.18	20230824	1310	13.97	20240416	1.56	N	307870	100	33 억		327984	N	N	0	N	00	N
112	20240510	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1498	4	2	0.27	11197176	7476	5.15	1504	1511	1490	1942	1046	1494	1497.75	0.96	0	-4386	1585	1539	1509	1463	1433	1524	1448	34	448	100	890	1	1	33998194	509	-4.03	3.15	12	0.02	-372.00	475.00	5180	20230824	-71.08	1310	20240416	14.35	2245	-33.27	20240110	1310	14.35	20240416	5180	-71.08	20230824	1310	14.35	20240416	1.56	N	307870	100	33 억		327984	N	N	0	N	00	N
113	20240510	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1508	14	2	0.94	3906990	2600	1.79	1504	1511	1493	1942	1046	1494	1502.69	0.96	0	-1351	1585	1539	1509	1463	1433	1524	1448	34	448	100	890	1	1	33998194	513	-4.05	3.17	12	0.01	-372.00	475.00	5180	20230824	-70.89	1310	20240416	15.11	2245	-32.83	20240110	1310	15.11	20240416	5180	-70.89	20230824	1310	15.11	20240416	1.56	N	307870	100	33 억		327984	N	N	0	N	00	N
114	20240509	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1494	-56	5	-3.61	217564140	144896	127.47	1550	1555	1479	2015	1085	1550	1501.52	1.06	0	-23400	1612	1580	1560	1528	1508	1571	1519	34	465	100	930	1	1	33998194	508	-4.02	3.15	12	0.43	-372.00	475.00	5180	20230824	-71.16	1310	20240416	14.05	2245	-33.45	20240110	1310	14.05	20240416	5180	-71.16	20230824	1310	14.05	20240416	1.52	N	307870	100	33 억		359986	N	N	0	N	00	N
115	20240509	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1494	-56	5	-3.61	212717200	141651	124.61	1550	1555	1479	2015	1085	1550	1501.70	1.06	0	-22832	1612	1580	1560	1528	1508	1571	1519	34	465	100	930	1	1	33998194	508	-4.02	3.15	12	0.42	-372.00	475.00	5180	20230824	-71.16	1310	20240416	14.05	2245	-33.45	20240110	1310	14.05	20240416	5180	-71.16	20230824	1310	14.05	20240416	1.52	N	307870	100	33 억		359986	N	N	0	N	00	N
116	20240509	140851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1500	-50	5	-3.23	198925634	132389	116.46	1550	1555	1479	2015	1085	1550	1502.58	1.06	0	-20781	1612	1580	1560	1528	1508	1571	1519	34	465	100	930	1	1	33998194	510	-4.03	3.16	12	0.39	-372.00	475.00	5180	20230824	-71.04	1310	20240416	14.50	2245	-33.18	20240110	1310	14.50	20240416	5180	-71.04	20230824	1310	14.50	20240416	1.52	N	307870	100	33 억		359986	N	N	0	N	00	N
117	20240509	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1503	-47	5	-3.03	181480232	120704	106.18	1550	1555	1479	2015	1085	1550	1503.51	1.06	0	-20054	1612	1580	1560	1528	1508	1571	1519	34	465	100	930	1	1	33998194	511	-4.04	3.16	12	0.36	-372.00	475.00	5180	20230824	-70.98	1310	20240416	14.73	2245	-33.05	20240110	1310	14.73	20240416	5180	-70.98	20230824	1310	14.73	20240416	1.52	N	307870	100	33 억		359986	N	N	0	N	00	N
118	20240509	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1505	-45	5	-2.90	164527680	109399	96.24	1550	1555	1479	2015	1085	1550	1503.92	1.06	0	-20626	1612	1580	1560	1528	1508	1571	1519	34	465	100	930	1	1	33998194	512	-4.05	3.17	12	0.32	-372.00	475.00	5180	20230824	-70.95	1310	20240416	14.89	2245	-32.96	20240110	1310	14.89	20240416	5180	-70.95	20230824	1310	14.89	20240416	1.52	N	307870	100	33 억		359986	N	N	0	N	00	N
119	20240509	110925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1526	-24	5	-1.55	39135943	25440	22.38	1550	1555	1526	2015	1085	1550	1538.36	1.06	0	-8690	1612	1580	1560	1528	1508	1571	1519	34	465	100	930	1	1	33998194	519	-4.10	3.21	12	0.07	-372.00	475.00	5180	20230824	-70.54	1310	20240416	16.49	2245	-32.03	20240110	1310	16.49	20240416	5180	-70.54	20230824	1310	16.49	20240416	1.52	N	307870	100	33 억		359986	N	N	0	N	00	N
120	20240509	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1555	5	2	0.32	9763484	6319	5.56	1550	1555	1536	2015	1085	1550	1545.10	1.06	0	-3313	1612	1580	1560	1528	1508	1571	1519	34	465	100	930	1	1	33998194	529	-4.18	3.27	12	0.02	-372.00	475.00	5180	20230824	-69.98	1310	20240416	18.70	2245	-30.73	20240110	1310	18.70	20240416	5180	-69.98	20230824	1310	18.70	20240416	1.52	N	307870	100	33 억		359986	N	N	0	N	00	N
121	20240509	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	0	3	0.00	545595	352	0.31	1550	1550	1549	2015	1085	1550	1549.99	1.06	0	-19	1612	1580	1560	1528	1508	1571	1519	34	465	100	930	1	1	33998194	527	-4.17	3.26	12	0.00	-372.00	475.00	5180	20230824	-70.08	1310	20240416	18.32	2245	-30.96	20240110	1310	18.32	20240416	5180	-70.08	20230824	1310	18.32	20240416	1.52	N	307870	100	33 억		359986	N	N	0	N	00	N
122	20240508	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	-43	5	-2.70	177333960	113670	47.47	1583	1592	1540	2070	1116	1593	1560.08	1.16	0	-29506	1662	1627	1578	1543	1494	1603	1519	34	477	100	950	1	1	33998194	527	-4.17	3.26	12	0.33	-372.00	475.00	5180	20230824	-70.08	1310	20240416	18.32	2245	-30.96	20240110	1310	18.32	20240416	5180	-70.08	20230824	1310	18.32	20240416	1.53	N	307870	100	33 억		395274	N	N	0	N	00	N
123	20240508	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	-43	5	-2.70	169772137	108790	45.44	1583	1592	1540	2070	1116	1593	1560.55	1.16	0	-27233	1662	1627	1578	1543	1494	1603	1519	34	477	100	950	1	1	33998194	527	-4.17	3.26	12	0.32	-372.00	475.00	5180	20230824	-70.08	1310	20240416	18.32	2245	-30.96	20240110	1310	18.32	20240416	5180	-70.08	20230824	1310	18.32	20240416	1.53	N	307870	100	33 억		395274	N	N	0	N	00	N
124	20240508	140918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1551	-42	5	-2.64	138323245	88481	36.95	1583	1592	1550	2070	1116	1593	1563.31	1.16	0	-16367	1662	1627	1578	1543	1494	1603	1519	34	477	100	950	1	1	33998194	527	-4.17	3.27	12	0.26	-372.00	475.00	5180	20230824	-70.06	1310	20240416	18.40	2245	-30.91	20240110	1310	18.40	20240416	5180	-70.06	20230824	1310	18.40	20240416	1.53	N	307870	100	33 억		395274	N	N	0	N	00	N
125	20240508	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1563	-30	5	-1.88	103757262	66219	27.66	1583	1592	1555	2070	1116	1593	1566.88	1.16	0	-16429	1662	1627	1578	1543	1494	1603	1519	34	477	100	950	1	1	33998194	531	-4.20	3.29	12	0.19	-372.00	475.00	5180	20230824	-69.83	1310	20240416	19.31	2245	-30.38	20240110	1310	19.31	20240416	5180	-69.83	20230824	1310	19.31	20240416	1.53	N	307870	100	33 억		395274	N	N	0	N	00	N
126	20240508	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1556	-37	5	-2.32	83021427	52926	22.10	1583	1592	1556	2070	1116	1593	1568.63	1.16	0	-16455	1662	1627	1578	1543	1494	1603	1519	34	477	100	950	1	1	33998194	529	-4.18	3.28	12	0.16	-372.00	475.00	5180	20230824	-69.96	1310	20240416	18.78	2245	-30.69	20240110	1310	18.78	20240416	5180	-69.96	20230824	1310	18.78	20240416	1.53	N	307870	100	33 억		395274	N	N	0	N	00	N
127	20240508	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1573	-20	5	-1.26	57967962	36886	15.41	1583	1592	1564	2070	1116	1593	1571.54	1.16	0	-12194	1662	1627	1578	1543	1494	1603	1519	34	477	100	950	1	1	33998194	535	-4.23	3.31	12	0.11	-372.00	475.00	5180	20230824	-69.63	1310	20240416	20.08	2245	-29.93	20240110	1310	20.08	20240416	5180	-69.63	20230824	1310	20.08	20240416	1.53	N	307870	100	33 억		395274	N	N	0	N	00	N
128	20240508	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1575	-18	5	-1.13	49549543	31527	13.17	1583	1592	1564	2070	1116	1593	1571.65	1.16	0	-8952	1662	1627	1578	1543	1494	1603	1519	34	477	100	950	1	1	33998194	535	-4.23	3.32	12	0.09	-372.00	475.00	5180	20230824	-69.59	1310	20240416	20.23	2245	-29.84	20240110	1310	20.23	20240416	5180	-69.59	20230824	1310	20.23	20240416	1.53	N	307870	100	33 억		395274	N	N	0	N	00	N
129	20240508	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1577	-16	5	-1.00	7379236	4679	1.95	1583	1592	1569	2070	1116	1593	1577.10	1.16	0	-4345	1662	1627	1578	1543	1494	1603	1519	34	477	100	950	1	1	33998194	536	-4.24	3.32	12	0.01	-372.00	475.00	5180	20230824	-69.56	1310	20240416	20.38	2245	-29.76	20240110	1310	20.38	20240416	5180	-69.56	20230824	1310	20.38	20240416	1.53	N	307870	100	33 억		395274	N	N	0	N	00	N
130	20240503	160947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	57	2	3.69	211566017	133721	78.83	1535	1622	1535	2005	1081	1544	1582.14	0.81	0	30027	1687	1615	1578	1506	1469	1597	1488	34	461	100	920	1	1	33998194	544	-4.30	3.37	12	0.39	-372.00	475.00	5180	20230824	-69.09	1310	20240416	22.21	2245	-28.69	20240110	1310	22.21	20240416	5180	-69.09	20230824	1310	22.21	20240416	1.53	N	307870	100	33 억		276174	N	N	0	N	00	N
131	20240503	150947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1614	70	2	4.53	202559180	128091	75.51	1535	1622	1535	2005	1081	1544	1581.37	0.81	0	29806	1687	1615	1578	1506	1469	1597	1488	34	461	100	920	1	1	33998194	549	-4.34	3.40	12	0.38	-372.00	475.00	5180	20230824	-68.84	1310	20240416	23.21	2245	-28.11	20240110	1310	23.21	20240416	5180	-68.84	20230824	1310	23.21	20240416	1.53	N	307870	100	33 억		276174	N	N	0	N	00	N
132	20240503	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1617	73	2	4.73	192830807	122053	71.95	1535	1622	1535	2005	1081	1544	1579.89	0.81	0	29943	1687	1615	1578	1506	1469	1597	1488	34	461	100	920	1	1	33998194	550	-4.35	3.40	12	0.36	-372.00	475.00	5180	20230824	-68.78	1310	20240416	23.44	2245	-27.97	20240110	1310	23.44	20240416	5180	-68.78	20230824	1310	23.44	20240416	1.53	N	307870	100	33 억		276174	N	N	0	N	00	N
133	20240503	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1576	32	2	2.07	90720768	58228	34.33	1535	1576	1535	2005	1081	1544	1558.03	0.81	0	-2260	1687	1615	1578	1506	1469	1597	1488	34	461	100	920	1	1	33998194	536	-4.24	3.32	12	0.17	-372.00	475.00	5180	20230824	-69.58	1310	20240416	20.31	2245	-29.80	20240110	1310	20.31	20240416	5180	-69.58	20230824	1310	20.31	20240416	1.53	N	307870	100	33 억		276174	N	N	0	N	00	N
134	20240503	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1553	9	2	0.58	46916308	30175	17.79	1535	1567	1535	2005	1081	1544	1554.81	0.81	0	-5063	1687	1615	1578	1506	1469	1597	1488	34	461	100	920	1	1	33998194	528	-4.17	3.27	12	0.09	-372.00	475.00	5180	20230824	-70.02	1310	20240416	18.55	2245	-30.82	20240110	1310	18.55	20240416	5180	-70.02	20230824	1310	18.55	20240416	1.53	N	307870	100	33 억		276174	N	N	0	N	00	N
135	20240503	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1553	9	2	0.58	45571299	29309	17.28	1535	1567	1535	2005	1081	1544	1554.86	0.81	0	-5096	1687	1615	1578	1506	1469	1597	1488	34	461	100	920	1	1	33998194	528	-4.17	3.27	12	0.09	-372.00	475.00	5180	20230824	-70.02	1310	20240416	18.55	2245	-30.82	20240110	1310	18.55	20240416	5180	-70.02	20230824	1310	18.55	20240416	1.53	N	307870	100	33 억		276174	N	N	0	N	00	N
136	20240503	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1567	23	2	1.49	32582163	20965	12.36	1535	1567	1535	2005	1081	1544	1554.12	0.81	0	362	1687	1615	1578	1506	1469	1597	1488	34	461	100	920	1	1	33998194	533	-4.21	3.30	12	0.06	-372.00	475.00	5180	20230824	-69.75	1310	20240416	19.62	2245	-30.20	20240110	1310	19.62	20240416	5180	-69.75	20230824	1310	19.62	20240416	1.53	N	307870	100	33 억		276174	N	N	0	N	00	N
137	20240503	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1556	12	2	0.78	8013667	5163	3.04	1535	1556	1535	2005	1081	1544	1552.13	0.81	0	455	1687	1615	1578	1506	1469	1597	1488	34	461	100	920	1	1	33998194	529	-4.18	3.28	12	0.02	-372.00	475.00	5180	20230824	-69.96	1310	20240416	18.78	2245	-30.69	20240110	1310	18.78	20240416	5180	-69.96	20230824	1310	18.78	20240416	1.53	N	307870	100	33 억		276174	N	N	0	N	00	N
138	20240502	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1544	-24	5	-1.53	259762815	164588	156.22	1568	1650	1541	2035	1098	1568	1578.28	0.86	0	-15324	1628	1598	1583	1553	1538	1590	1545	34	467	100	940	1	1	33998194	525	-4.15	3.25	12	0.48	-372.00	475.00	5180	20230824	-70.19	1310	20240416	17.86	2245	-31.22	20240110	1310	17.86	20240416	5180	-70.19	20230824	1310	17.86	20240416	1.51	N	307870	100	33 억		292245	N	N	0	N	00	N
139	20240502	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1554	-14	5	-0.89	237874274	150422	142.77	1568	1650	1541	2035	1098	1568	1581.38	0.86	0	-15322	1628	1598	1583	1553	1538	1590	1545	34	467	100	940	1	1	33998194	528	-4.18	3.27	12	0.44	-372.00	475.00	5180	20230824	-70.00	1310	20240416	18.63	2245	-30.78	20240110	1310	18.63	20240416	5180	-70.00	20230824	1310	18.63	20240416	1.51	N	307870	100	33 억		292245	N	N	0	N	00	N
140	20240502	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1552	-16	5	-1.02	202554487	127624	121.13	1568	1650	1541	2035	1098	1568	1587.12	0.86	0	-15447	1628	1598	1583	1553	1538	1590	1545	34	467	100	940	1	1	33998194	528	-4.17	3.27	12	0.38	-372.00	475.00	5180	20230824	-70.04	1310	20240416	18.47	2245	-30.87	20240110	1310	18.47	20240416	5180	-70.04	20230824	1310	18.47	20240416	1.51	N	307870	100	33 억		292245	N	N	0	N	00	N
141	20240502	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1564	-4	5	-0.26	181202065	113882	108.09	1568	1650	1541	2035	1098	1568	1591.14	0.86	0	-15333	1628	1598	1583	1553	1538	1590	1545	34	467	100	940	1	1	33998194	532	-4.20	3.29	12	0.33	-372.00	475.00	5180	20230824	-69.81	1310	20240416	19.39	2245	-30.33	20240110	1310	19.39	20240416	5180	-69.81	20230824	1310	19.39	20240416	1.51	N	307870	100	33 억		292245	N	N	0	N	00	N
142	20240502	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	12	2	0.77	163281783	102348	97.14	1568	1650	1541	2035	1098	1568	1595.36	0.86	0	-17047	1628	1598	1583	1553	1538	1590	1545	34	467	100	940	1	1	33998194	537	-4.25	3.33	12	0.30	-372.00	475.00	5180	20230824	-69.50	1310	20240416	20.61	2245	-29.62	20240110	1310	20.61	20240416	5180	-69.50	20230824	1310	20.61	20240416	1.51	N	307870	100	33 억		292245	N	N	0	N	00	N
143	20240502	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1591	23	2	1.47	145552143	91057	86.43	1568	1650	1541	2035	1098	1568	1598.47	0.86	0	-16573	1628	1598	1583	1553	1538	1590	1545	34	467	100	940	1	1	33998194	541	-4.28	3.35	12	0.27	-372.00	475.00	5180	20230824	-69.29	1310	20240416	21.45	2245	-29.13	20240110	1310	21.45	20240416	5180	-69.29	20230824	1310	21.45	20240416	1.51	N	307870	100	33 억		292245	N	N	0	N	00	N
144	20240502	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	42	2	2.68	103868700	64910	61.61	1568	1650	1541	2035	1098	1568	1600.20	0.86	0	-3327	1628	1598	1583	1553	1538	1590	1545	34	467	100	940	1	1	33998194	547	-4.33	3.39	12	0.19	-372.00	475.00	5180	20230824	-68.92	1310	20240416	22.90	2245	-28.29	20240110	1310	22.90	20240416	5180	-68.92	20230824	1310	22.90	20240416	1.51	N	307870	100	33 억		292245	N	N	0	N	00	N
145	20240502	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1593	25	2	1.59	40374814	25540	24.24	1568	1600	1541	2035	1098	1568	1580.85	0.86	0	-3767	1628	1598	1583	1553	1538	1590	1545	34	467	100	940	1	1	33998194	542	-4.28	3.35	12	0.08	-372.00	475.00	5180	20230824	-69.25	1310	20240416	21.60	2245	-29.04	20240110	1310	21.60	20240416	5180	-69.25	20230824	1310	21.60	20240416	1.51	N	307870	100	33 억		292245	N	N	0	N	00	N