KissMeData/347700/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	161225	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1769	-21	5	-1.17	138568192	77801	51.62	1790	1806	1760	2325	1253	1790	1781.13	2.51	0	-1973	1856	1823	1804	1771	1752	1813	1761	83	535	500	1180	1	1	16662017	295	-1.77	3.09	12	0.47	-1002.00	573.00	5509	20230906	-67.89	1760	20240531	0.51	3025	-41.52	20240226	1760	0.51	20240531	6160	-71.28	20230906	1760	0.51	20240531	0.07	N	347700	500	83 억		418625	N	N	0	N	00	N
3	20240531	151227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1776	-14	5	-0.78	125502513	70397	46.71	1790	1806	1761	2325	1253	1790	1782.78	2.51	0	-1167	1856	1823	1804	1771	1752	1813	1761	83	535	500	1180	1	1	16662017	296	-1.77	3.10	12	0.42	-1002.00	573.00	5509	20230906	-67.76	1761	20240531	0.85	3025	-41.29	20240226	1761	0.85	20240531	6160	-71.17	20230906	1761	0.85	20240531	0.07	N	347700	500	83 억		418625	N	N	0	N	00	N
4	20240531	141225	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1776	-14	5	-0.78	118683830	66566	44.16	1790	1806	1761	2325	1253	1790	1782.95	2.51	0	-983	1856	1823	1804	1771	1752	1813	1761	83	535	500	1180	1	1	16662017	296	-1.77	3.10	12	0.40	-1002.00	573.00	5509	20230906	-67.76	1761	20240531	0.85	3025	-41.29	20240226	1761	0.85	20240531	6160	-71.17	20230906	1761	0.85	20240531	0.07	N	347700	500	83 억		418625	N	N	0	N	00	N
5	20240531	131228	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1770	-20	5	-1.12	111402001	62444	41.43	1790	1806	1761	2325	1253	1790	1784.03	2.51	0	80	1856	1823	1804	1771	1752	1813	1761	83	535	500	1180	1	1	16662017	295	-1.77	3.09	12	0.37	-1002.00	573.00	5509	20230906	-67.87	1761	20240531	0.51	3025	-41.49	20240226	1761	0.51	20240531	6160	-71.27	20230906	1761	0.51	20240531	0.07	N	347700	500	83 억		418625	N	N	0	N	00	N
6	20240531	121230	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1780	-10	5	-0.56	87636019	49018	32.52	1790	1806	1775	2325	1253	1790	1787.83	2.51	0	4490	1856	1823	1804	1771	1752	1813	1761	83	535	500	1180	1	1	16662017	297	-1.78	3.11	12	0.29	-1002.00	573.00	5509	20230906	-67.69	1775	20240531	0.28	3025	-41.16	20240226	1775	0.28	20240531	6160	-71.10	20230906	1775	0.28	20240531	0.07	N	347700	500	83 억		418625	N	N	0	N	00	N
7	20240531	111227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1786	-4	5	-0.22	54566851	30440	20.20	1790	1806	1780	2325	1253	1790	1792.60	2.51	0	5587	1856	1823	1804	1771	1752	1813	1761	83	535	500	1180	1	1	16662017	298	-1.78	3.12	12	0.18	-1002.00	573.00	5509	20230906	-67.58	1780	20240531	0.34	3025	-40.96	20240226	1780	0.34	20240531	6160	-71.01	20230906	1780	0.34	20240531	0.07	N	347700	500	83 억		418625	N	N	0	N	00	N
8	20240531	101220	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1798	8	2	0.45	39688258	22166	14.71	1790	1806	1780	2325	1253	1790	1790.50	2.51	0	3664	1856	1823	1804	1771	1752	1813	1761	83	535	500	1180	1	1	16662017	300	-1.79	3.14	12	0.13	-1002.00	573.00	5509	20230906	-67.36	1780	20240531	1.01	3025	-40.56	20240226	1780	1.01	20240531	6160	-70.81	20230906	1780	1.01	20240531	0.07	N	347700	500	83 억		418625	N	N	0	N	00	N
9	20240531	091231	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1794	4	2	0.22	13185419	7369	4.89	1790	1800	1780	2325	1253	1790	1789.31	2.51	0	4973	1856	1823	1804	1771	1752	1813	1761	83	535	500	1180	1	1	16662017	299	-1.79	3.13	12	0.04	-1002.00	573.00	5509	20230906	-67.44	1780	20240531	0.79	3025	-40.69	20240226	1780	0.79	20240531	6160	-70.88	20230906	1780	0.79	20240531	0.07	N	347700	500	83 억		418625	N	N	0	N	00	N
10	20240530	161222	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1790	-47	5	-2.56	269407256	148910	171.91	1820	1837	1785	2385	1286	1837	1809.21	2.77	0	-32022	1959	1898	1857	1796	1755	1877	1775	83	548	500	1210	1	1	16662017	298	-1.79	3.12	12	0.89	-1002.00	573.00	5509	20230906	-67.51	1785	20240530	0.28	3025	-40.83	20240226	1785	0.28	20240530	6160	-70.94	20230906	1785	0.28	20240530	0.12	N	347700	500	83 억		462057	N	N	0	N	00	N
11	20240530	151222	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1797	-40	5	-2.18	249695800	137901	159.20	1820	1837	1785	2385	1286	1837	1810.69	2.77	0	-29790	1959	1898	1857	1796	1755	1877	1775	83	548	500	1210	1	1	16662017	299	-1.79	3.14	12	0.83	-1002.00	573.00	5509	20230906	-67.38	1785	20240530	0.67	3025	-40.60	20240226	1785	0.67	20240530	6160	-70.83	20230906	1785	0.67	20240530	0.12	N	347700	500	83 억		462057	N	N	0	N	00	N
12	20240530	141221	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1790	-47	5	-2.56	223102194	123127	142.15	1820	1837	1785	2385	1286	1837	1811.97	2.77	0	-25069	1959	1898	1857	1796	1755	1877	1775	83	548	500	1210	1	1	16662017	298	-1.79	3.12	12	0.74	-1002.00	573.00	5509	20230906	-67.51	1785	20240530	0.28	3025	-40.83	20240226	1785	0.28	20240530	6160	-70.94	20230906	1785	0.28	20240530	0.12	N	347700	500	83 억		462057	N	N	0	N	00	N
13	20240530	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1820	-17	5	-0.93	115650324	63545	73.36	1820	1837	1808	2385	1286	1837	1819.98	2.77	0	-6468	1959	1898	1857	1796	1755	1877	1775	83	548	500	1210	1	1	16662017	303	-1.82	3.18	12	0.38	-1002.00	573.00	5509	20230906	-66.96	1805	20240528	0.83	3025	-39.83	20240226	1805	0.83	20240528	6160	-70.45	20230906	1805	0.83	20240528	0.12	N	347700	500	83 억		462057	N	N	0	N	00	N
14	20240530	121219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1817	-20	5	-1.09	113324684	62265	71.88	1820	1837	1808	2385	1286	1837	1820.04	2.77	0	-6152	1959	1898	1857	1796	1755	1877	1775	83	548	500	1210	1	1	16662017	303	-1.81	3.17	12	0.37	-1002.00	573.00	5509	20230906	-67.02	1805	20240528	0.66	3025	-39.93	20240226	1805	0.66	20240528	6160	-70.50	20230906	1805	0.66	20240528	0.12	N	347700	500	83 억		462057	N	N	0	N	00	N
15	20240530	111221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1820	-17	5	-0.93	90013392	49405	57.04	1820	1837	1815	2385	1286	1837	1821.95	2.77	0	-5444	1959	1898	1857	1796	1755	1877	1775	83	548	500	1210	1	1	16662017	303	-1.82	3.18	12	0.30	-1002.00	573.00	5509	20230906	-66.96	1805	20240528	0.83	3025	-39.83	20240226	1805	0.83	20240528	6160	-70.45	20230906	1805	0.83	20240528	0.12	N	347700	500	83 억		462057	N	N	0	N	00	N
16	20240530	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1832	-5	5	-0.27	45539509	24948	28.80	1820	1837	1819	2385	1286	1837	1825.38	2.77	0	-6100	1959	1898	1857	1796	1755	1877	1775	83	548	500	1210	1	1	16662017	305	-1.83	3.20	12	0.15	-1002.00	573.00	5509	20230906	-66.75	1805	20240528	1.50	3025	-39.44	20240226	1805	1.50	20240528	6160	-70.26	20230906	1805	1.50	20240528	0.12	N	347700	500	83 억		462057	N	N	0	N	00	N
17	20240530	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1837	0	3	0.00	15802989	8657	9.99	1820	1837	1819	2385	1286	1837	1825.46	2.77	0	70	1959	1898	1857	1796	1755	1877	1775	83	548	500	1210	1	1	16662017	306	-1.83	3.21	12	0.05	-1002.00	573.00	5509	20230906	-66.65	1805	20240528	1.77	3025	-39.27	20240226	1805	1.77	20240528	6160	-70.18	20230906	1805	1.77	20240528	0.12	N	347700	500	83 억		462057	N	N	0	N	00	N
18	20240529	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1837	-36	5	-1.92	157520987	85441	58.76	1918	1918	1816	2430	1312	1873	1843.79	2.87	0	-10789	1974	1923	1864	1813	1754	1949	1839	83	557	500	1230	1	1	16662017	306	-1.83	3.21	12	0.51	-1002.00	573.00	5509	20230906	-66.65	1805	20240528	1.77	3025	-39.27	20240226	1805	1.77	20240528	6160	-70.18	20230906	1805	1.77	20240528	0.12	N	347700	500	83 억		478679	N	N	0	N	00	N
19	20240529	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1835	-38	5	-2.03	144218756	78166	53.75	1918	1918	1816	2430	1312	1873	1845.03	2.87	0	-10302	1974	1923	1864	1813	1754	1949	1839	83	557	500	1230	1	1	16662017	306	-1.83	3.20	12	0.47	-1002.00	573.00	5509	20230906	-66.69	1805	20240528	1.66	3025	-39.34	20240226	1805	1.66	20240528	6160	-70.21	20230906	1805	1.66	20240528	0.12	N	347700	500	83 억		478679	N	N	0	N	00	N
20	20240529	141212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1819	-54	5	-2.88	126237654	68296	46.97	1918	1918	1816	2430	1312	1873	1848.39	2.87	0	-8475	1974	1923	1864	1813	1754	1949	1839	83	557	500	1230	1	1	16662017	303	-1.82	3.17	12	0.41	-1002.00	573.00	5509	20230906	-66.98	1805	20240528	0.78	3025	-39.87	20240226	1805	0.78	20240528	6160	-70.47	20230906	1805	0.78	20240528	0.12	N	347700	500	83 억		478679	N	N	0	N	00	N
21	20240529	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1850	-23	5	-1.23	91556756	49315	33.91	1918	1918	1834	2430	1312	1873	1856.57	2.87	0	-4886	1974	1923	1864	1813	1754	1949	1839	83	557	500	1230	1	1	16662017	308	-1.85	3.23	12	0.30	-1002.00	573.00	5509	20230906	-66.42	1805	20240528	2.49	3025	-38.84	20240226	1805	2.49	20240528	6160	-69.97	20230906	1805	2.49	20240528	0.12	N	347700	500	83 억		478679	N	N	0	N	00	N
22	20240529	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1838	-35	5	-1.87	78545240	42233	29.04	1918	1918	1834	2430	1312	1873	1859.81	2.87	0	-4456	1974	1923	1864	1813	1754	1949	1839	83	557	500	1230	1	1	16662017	306	-1.83	3.21	12	0.25	-1002.00	573.00	5509	20230906	-66.64	1805	20240528	1.83	3025	-39.24	20240226	1805	1.83	20240528	6160	-70.16	20230906	1805	1.83	20240528	0.12	N	347700	500	83 억		478679	N	N	0	N	00	N
23	20240529	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1860	-13	5	-0.69	41084091	21963	15.10	1918	1918	1850	2430	1312	1873	1870.60	2.87	0	-5248	1974	1923	1864	1813	1754	1949	1839	83	557	500	1230	1	1	16662017	310	-1.86	3.25	12	0.13	-1002.00	573.00	5509	20230906	-66.24	1805	20240528	3.05	3025	-38.51	20240226	1805	3.05	20240528	6160	-69.81	20230906	1805	3.05	20240528	0.12	N	347700	500	83 억		478679	N	N	0	N	00	N
24	20240529	101206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1853	-20	5	-1.07	26193357	13948	9.59	1918	1918	1850	2430	1312	1873	1877.93	2.87	0	-4550	1974	1923	1864	1813	1754	1949	1839	83	557	500	1230	1	1	16662017	309	-1.85	3.23	12	0.08	-1002.00	573.00	5509	20230906	-66.36	1805	20240528	2.66	3025	-38.74	20240226	1805	2.66	20240528	6160	-69.92	20230906	1805	2.66	20240528	0.12	N	347700	500	83 억		478679	N	N	0	N	00	N
25	20240529	091208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1874	1	2	0.05	10549069	5562	3.82	1918	1918	1863	2430	1312	1873	1896.63	2.87	0	-2704	1974	1923	1864	1813	1754	1949	1839	83	557	500	1230	1	1	16662017	312	-1.87	3.27	12	0.03	-1002.00	573.00	5509	20230906	-65.98	1805	20240528	3.82	3025	-38.05	20240226	1805	3.82	20240528	6160	-69.58	20230906	1805	3.82	20240528	0.12	N	347700	500	83 억		478679	N	N	0	N	00	N
26	20240528	161203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1873	52	2	2.86	263419327	143233	231.45	1836	1915	1805	2365	1275	1821	1838.42	2.88	0	10410	1885	1853	1836	1804	1787	1844	1795	83	544	500	1200	1	1	16662017	312	-1.87	3.27	12	0.86	-1002.00	573.00	5509	20230906	-66.00	1805	20240528	3.77	3025	-38.08	20240226	1805	3.77	20240528	6160	-69.59	20230906	1805	3.77	20240528	0.11	N	347700	500	83 억		479490	N	N	0	N	00	N
27	20240528	151206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1860	39	2	2.14	250716904	136441	220.48	1836	1915	1805	2365	1275	1821	1837.55	2.88	0	8100	1885	1853	1836	1804	1787	1844	1795	83	544	500	1200	1	1	16662017	310	-1.86	3.25	12	0.82	-1002.00	573.00	5509	20230906	-66.24	1805	20240528	3.05	3025	-38.51	20240226	1805	3.05	20240528	6160	-69.81	20230906	1805	3.05	20240528	0.11	N	347700	500	83 억		479490	N	N	0	N	00	N
28	20240528	141209	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1861	40	2	2.20	209840194	114469	184.97	1836	1915	1805	2365	1275	1821	1833.16	2.88	0	8445	1885	1853	1836	1804	1787	1844	1795	83	544	500	1200	1	1	16662017	310	-1.86	3.25	12	0.69	-1002.00	573.00	5509	20230906	-66.22	1805	20240528	3.10	3025	-38.48	20240226	1805	3.10	20240528	6160	-69.79	20230906	1805	3.10	20240528	0.11	N	347700	500	83 억		479490	N	N	0	N	00	N
29	20240528	131203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1836	15	2	0.82	173154936	94648	152.94	1836	1915	1805	2365	1275	1821	1829.46	2.88	0	8150	1885	1853	1836	1804	1787	1844	1795	83	544	500	1200	1	1	16662017	306	-1.83	3.20	12	0.57	-1002.00	573.00	5509	20230906	-66.67	1805	20240528	1.72	3025	-39.31	20240226	1805	1.72	20240528	6160	-70.19	20230906	1805	1.72	20240528	0.11	N	347700	500	83 억		479490	N	N	0	N	00	N
30	20240528	121204	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1830	9	2	0.49	133006420	73062	118.06	1836	1852	1805	2365	1275	1821	1820.46	2.88	0	4528	1885	1853	1836	1804	1787	1844	1795	83	544	500	1200	1	1	16662017	305	-1.83	3.19	12	0.44	-1002.00	573.00	5509	20230906	-66.78	1805	20240528	1.39	3025	-39.50	20240226	1805	1.39	20240528	6160	-70.29	20230906	1805	1.39	20240528	0.11	N	347700	500	83 억		479490	N	N	0	N	00	N
31	20240528	111149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1808	-13	5	-0.71	115597583	63528	102.65	1836	1852	1805	2365	1275	1821	1819.63	2.88	0	4020	1885	1853	1836	1804	1787	1844	1795	83	544	500	1200	1	1	16662017	301	-1.80	3.16	12	0.38	-1002.00	573.00	5509	20230906	-67.18	1805	20240528	0.17	3025	-40.23	20240226	1805	0.17	20240528	6160	-70.65	20230906	1805	0.17	20240528	0.11	N	347700	500	83 억		479490	N	N	0	N	00	N
32	20240528	101205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1818	-3	5	-0.16	53347662	29218	47.21	1836	1852	1805	2365	1275	1821	1825.85	2.88	0	2403	1885	1853	1836	1804	1787	1844	1795	83	544	500	1200	1	1	16662017	303	-1.81	3.17	12	0.18	-1002.00	573.00	5509	20230906	-67.00	1805	20240528	0.72	3025	-39.90	20240226	1805	0.72	20240528	6160	-70.49	20230906	1805	0.72	20240528	0.11	N	347700	500	83 억		479490	N	N	0	N	00	N
33	20240528	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1836	15	2	0.82	7281503	3969	6.41	1836	1849	1822	2365	1275	1821	1834.59	2.88	0	-410	1885	1853	1836	1804	1787	1844	1795	83	544	500	1200	1	1	16662017	306	-1.83	3.20	12	0.02	-1002.00	573.00	5509	20230906	-66.67	1810	20240523	1.44	3025	-39.31	20240226	1810	1.44	20240523	6160	-70.19	20230906	1810	1.44	20240523	0.11	N	347700	500	83 억		479490	N	N	0	N	00	N
34	20240527	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1821	-21	5	-1.14	111071045	60742	71.79	1824	1868	1819	2390	1290	1842	1828.57	2.93	0	-4220	1878	1860	1844	1826	1810	1852	1818	83	548	500	1210	1	1	16662017	303	-1.82	3.18	12	0.36	-1002.00	573.00	5509	20230906	-66.94	1810	20240523	0.61	3025	-39.80	20240226	1810	0.61	20240523	6160	-70.44	20230906	1810	0.61	20240523	0.09	N	347700	500	83 억		488610	N	N	0	N	00	N
35	20240527	151206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1827	-15	5	-0.81	104155714	56946	67.30	1824	1868	1819	2390	1290	1842	1829.03	2.93	0	-3270	1878	1860	1844	1826	1810	1852	1818	83	548	500	1210	1	1	16662017	304	-1.82	3.19	12	0.34	-1002.00	573.00	5509	20230906	-66.84	1810	20240523	0.94	3025	-39.60	20240226	1810	0.94	20240523	6160	-70.34	20230906	1810	0.94	20240523	0.09	N	347700	500	83 억		488610	N	N	0	N	00	N
36	20240527	141203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1827	-15	5	-0.81	98819632	54031	63.86	1824	1868	1819	2390	1290	1842	1828.94	2.93	0	-3226	1878	1860	1844	1826	1810	1852	1818	83	548	500	1210	1	1	16662017	304	-1.82	3.19	12	0.32	-1002.00	573.00	5509	20230906	-66.84	1810	20240523	0.94	3025	-39.60	20240226	1810	0.94	20240523	6160	-70.34	20230906	1810	0.94	20240523	0.09	N	347700	500	83 억		488610	N	N	0	N	00	N
37	20240527	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1845	3	2	0.16	77320147	42269	49.96	1824	1868	1819	2390	1290	1842	1829.24	2.93	0	-3303	1878	1860	1844	1826	1810	1852	1818	83	548	500	1210	1	1	16662017	307	-1.84	3.22	12	0.25	-1002.00	573.00	5509	20230906	-66.51	1810	20240523	1.93	3025	-39.01	20240226	1810	1.93	20240523	6160	-70.05	20230906	1810	1.93	20240523	0.09	N	347700	500	83 억		488610	N	N	0	N	00	N
38	20240527	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1842	0	3	0.00	66969073	36672	43.34	1824	1850	1819	2390	1290	1842	1826.16	2.93	0	-2755	1878	1860	1844	1826	1810	1852	1818	83	548	500	1210	1	1	16662017	307	-1.84	3.21	12	0.22	-1002.00	573.00	5509	20230906	-66.56	1810	20240523	1.77	3025	-39.11	20240226	1810	1.77	20240523	6160	-70.10	20230906	1810	1.77	20240523	0.09	N	347700	500	83 억		488610	N	N	0	N	00	N
39	20240527	111202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1829	-13	5	-0.71	47748018	26151	30.91	1824	1839	1819	2390	1290	1842	1825.86	2.93	0	-459	1878	1860	1844	1826	1810	1852	1818	83	548	500	1210	1	1	16662017	305	-1.83	3.19	12	0.16	-1002.00	573.00	5509	20230906	-66.80	1810	20240523	1.05	3025	-39.54	20240226	1810	1.05	20240523	6160	-70.31	20230906	1810	1.05	20240523	0.09	N	347700	500	83 억		488610	N	N	0	N	00	N
40	20240527	101200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1837	-5	5	-0.27	32692284	17916	21.17	1824	1839	1819	2390	1290	1842	1824.75	2.93	0	482	1878	1860	1844	1826	1810	1852	1818	83	548	500	1210	1	1	16662017	306	-1.83	3.21	12	0.11	-1002.00	573.00	5509	20230906	-66.65	1810	20240523	1.49	3025	-39.27	20240226	1810	1.49	20240523	6160	-70.18	20230906	1810	1.49	20240523	0.09	N	347700	500	83 억		488610	N	N	0	N	00	N
41	20240527	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1819	-23	5	-1.25	18896850	10363	12.25	1824	1839	1819	2390	1290	1842	1823.49	2.93	0	1037	1878	1860	1844	1826	1810	1852	1818	83	548	500	1210	1	1	16662017	303	-1.82	3.17	12	0.06	-1002.00	573.00	5509	20230906	-66.98	1810	20240523	0.50	3025	-39.87	20240226	1810	0.50	20240523	6160	-70.47	20230906	1810	0.50	20240523	0.09	N	347700	500	83 억		488610	N	N	0	N	00	N
42	20240524	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1842	-20	5	-1.07	154843285	84069	112.46	1862	1862	1828	2420	1304	1862	1841.79	2.97	0	-1609	1911	1886	1848	1823	1785	1899	1836	83	558	500	1220	1	1	16662017	307	-1.84	3.21	12	0.50	-1002.00	573.00	5509	20230906	-66.56	1810	20240523	1.77	3025	-39.11	20240226	1810	1.77	20240523	6160	-70.10	20230906	1810	1.77	20240523	0.04	N	347700	500	83 억		495193	N	N	0	N	00	N
43	20240524	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1842	-20	5	-1.07	153246414	83202	111.30	1862	1862	1828	2420	1304	1862	1841.79	2.97	0	-1579	1911	1886	1848	1823	1785	1899	1836	83	558	500	1220	1	1	16662017	307	-1.84	3.21	12	0.50	-1002.00	573.00	5509	20230906	-66.56	1810	20240523	1.77	3025	-39.11	20240226	1810	1.77	20240523	6160	-70.10	20230906	1810	1.77	20240523	0.04	N	347700	500	83 억		495193	N	N	0	N	00	N
44	20240524	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1833	-29	5	-1.56	146700065	79646	106.54	1862	1862	1828	2420	1304	1862	1841.83	2.97	0	-736	1911	1886	1848	1823	1785	1899	1836	83	558	500	1220	1	1	16662017	305	-1.83	3.20	12	0.48	-1002.00	573.00	5509	20230906	-66.73	1810	20240523	1.27	3025	-39.40	20240226	1810	1.27	20240523	6160	-70.24	20230906	1810	1.27	20240523	0.04	N	347700	500	83 억		495193	N	N	0	N	00	N
45	20240524	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1836	-26	5	-1.40	135316430	73447	98.25	1862	1862	1828	2420	1304	1862	1842.29	2.97	0	-553	1911	1886	1848	1823	1785	1899	1836	83	558	500	1220	1	1	16662017	306	-1.83	3.20	12	0.44	-1002.00	573.00	5509	20230906	-66.67	1810	20240523	1.44	3025	-39.31	20240226	1810	1.44	20240523	6160	-70.19	20230906	1810	1.44	20240523	0.04	N	347700	500	83 억		495193	N	N	0	N	00	N
46	20240524	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1835	-27	5	-1.45	110154566	59711	79.88	1862	1862	1832	2420	1304	1862	1844.71	2.97	0	3267	1911	1886	1848	1823	1785	1899	1836	83	558	500	1220	1	1	16662017	306	-1.83	3.20	12	0.36	-1002.00	573.00	5509	20230906	-66.69	1810	20240523	1.38	3025	-39.34	20240226	1810	1.38	20240523	6160	-70.21	20230906	1810	1.38	20240523	0.04	N	347700	500	83 억		495193	N	N	0	N	00	N
47	20240524	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1840	-22	5	-1.18	90793946	49180	65.79	1862	1862	1832	2420	1304	1862	1846.06	2.97	0	2988	1911	1886	1848	1823	1785	1899	1836	83	558	500	1220	1	1	16662017	307	-1.84	3.21	12	0.30	-1002.00	573.00	5509	20230906	-66.60	1810	20240523	1.66	3025	-39.17	20240226	1810	1.66	20240523	6160	-70.13	20230906	1810	1.66	20240523	0.04	N	347700	500	83 억		495193	N	N	0	N	00	N
48	20240524	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1846	-16	5	-0.86	56222195	30406	40.67	1862	1862	1844	2420	1304	1862	1848.92	2.97	0	8771	1911	1886	1848	1823	1785	1899	1836	83	558	500	1220	1	1	16662017	308	-1.84	3.22	12	0.18	-1002.00	573.00	5509	20230906	-66.49	1810	20240523	1.99	3025	-38.98	20240226	1810	1.99	20240523	6160	-70.03	20230906	1810	1.99	20240523	0.04	N	347700	500	83 억		495193	N	N	0	N	00	N
49	20240524	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1856	-6	5	-0.32	17189266	9290	12.43	1862	1862	1844	2420	1304	1862	1849.91	2.97	0	5878	1911	1886	1848	1823	1785	1899	1836	83	558	500	1220	1	1	16662017	309	-1.85	3.24	12	0.06	-1002.00	573.00	5509	20230906	-66.31	1810	20240523	2.54	3025	-38.64	20240226	1810	2.54	20240523	6160	-69.87	20230906	1810	2.54	20240523	0.04	N	347700	500	83 억		495193	N	N	0	N	00	N
50	20240523	161055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1862	16	2	0.87	137291715	74749	38.35	1859	1873	1810	2395	1293	1846	1836.70	3.29	0	-16762	1957	1901	1866	1810	1775	1884	1793	78	549	500	1210	1	1	15664510	292	-1.86	3.25	12	0.48	-1002.00	573.00	5509	20230906	-66.20	1810	20240523	2.87	3025	-38.45	20240226	1810	2.87	20240523	6160	-69.77	20230906	1810	2.87	20240523	0.00	N	347700	500	78 억		515711	N	N	0	N	00	N
51	20240523	151057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1860	14	2	0.76	135097078	73570	37.75	1859	1873	1810	2395	1293	1846	1836.31	3.29	0	-16447	1957	1901	1866	1810	1775	1884	1793	78	549	500	1210	1	1	15664510	291	-1.86	3.25	12	0.47	-1002.00	573.00	5509	20230906	-66.24	1810	20240523	2.76	3025	-38.51	20240226	1810	2.76	20240523	6160	-69.81	20230906	1810	2.76	20240523	0.00	N	347700	500	78 억		515711	N	N	0	N	00	N
52	20240523	141101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1862	16	2	0.87	126239547	68779	35.29	1859	1873	1810	2395	1293	1846	1835.44	3.29	0	-15945	1957	1901	1866	1810	1775	1884	1793	78	549	500	1210	1	1	15664510	292	-1.86	3.25	12	0.44	-1002.00	573.00	5509	20230906	-66.20	1810	20240523	2.87	3025	-38.45	20240226	1810	2.87	20240523	6160	-69.77	20230906	1810	2.87	20240523	0.00	N	347700	500	78 억		515711	N	N	0	N	00	N
53	20240523	131100	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1852	6	2	0.33	117141627	63878	32.78	1859	1873	1810	2395	1293	1846	1833.83	3.29	0	-15496	1957	1901	1866	1810	1775	1884	1793	78	549	500	1210	1	1	15664510	290	-1.85	3.23	12	0.41	-1002.00	573.00	5509	20230906	-66.38	1810	20240523	2.32	3025	-38.78	20240226	1810	2.32	20240523	6160	-69.94	20230906	1810	2.32	20240523	0.00	N	347700	500	78 억		515711	N	N	0	N	00	N
54	20240523	121055	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1835	-11	5	-0.60	103431779	56462	28.97	1859	1873	1810	2395	1293	1846	1831.88	3.29	0	-14669	1957	1901	1866	1810	1775	1884	1793	78	549	500	1210	1	1	15664510	287	-1.83	3.20	12	0.36	-1002.00	573.00	5509	20230906	-66.69	1810	20240523	1.38	3025	-39.34	20240226	1810	1.38	20240523	6160	-70.21	20230906	1810	1.38	20240523	0.00	N	347700	500	78 억		515711	N	N	0	N	00	N
55	20240523	111054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1846	0	3	0.00	76120196	41570	21.33	1859	1873	1810	2395	1293	1846	1831.13	3.29	0	-12502	1957	1901	1866	1810	1775	1884	1793	78	549	500	1210	1	1	15664510	289	-1.84	3.22	12	0.27	-1002.00	573.00	5509	20230906	-66.49	1810	20240523	1.99	3025	-38.98	20240226	1810	1.99	20240523	6160	-70.03	20230906	1810	1.99	20240523	0.00	N	347700	500	78 억		515711	N	N	0	N	00	N
56	20240523	101056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1840	-6	5	-0.33	63792575	34863	17.89	1859	1873	1810	2395	1293	1846	1829.81	3.29	0	-14064	1957	1901	1866	1810	1775	1884	1793	78	549	500	1210	1	1	15664510	288	-1.84	3.21	12	0.22	-1002.00	573.00	5509	20230906	-66.60	1810	20240523	1.66	3025	-39.17	20240226	1810	1.66	20240523	6160	-70.13	20230906	1810	1.66	20240523	0.00	N	347700	500	78 억		515711	N	N	0	N	00	N
57	20240523	091101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1817	-29	5	-1.57	36105181	19651	10.08	1859	1873	1817	2395	1293	1846	1837.32	3.29	0	-10287	1957	1901	1866	1810	1775	1884	1793	78	549	500	1210	1	1	15664510	285	-1.81	3.17	12	0.13	-1002.00	573.00	5509	20230906	-67.02	1817	20240523	0.00	3025	-39.93	20240226	1817	0.00	20240523	6160	-70.50	20230906	1817	0.00	20240523	0.00	N	347700	500	78 억		515711	N	N	0	N	00	N
58	20240522	161045	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1846	-52	5	-2.74	363229202	194828	131.42	1901	1922	1831	2465	1329	1898	1864.50	3.74	0	-57157	1973	1935	1903	1865	1833	1919	1849	78	567	500	1250	1	1	15664510	289	-1.84	3.22	12	1.24	-1002.00	573.00	5509	20230906	-66.49	1831	20240522	0.82	3025	-38.98	20240226	1831	0.82	20240522	6160	-70.03	20230906	1831	0.82	20240522	0.00	N	347700	500	78 억		585213	N	N	0	N	00	N
59	20240522	151054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1843	-55	5	-2.90	346434855	185725	125.28	1901	1922	1831	2465	1329	1898	1865.31	3.74	0	-55551	1973	1935	1903	1865	1833	1919	1849	78	567	500	1250	1	1	15664510	289	-1.84	3.22	12	1.19	-1002.00	573.00	5509	20230906	-66.55	1831	20240522	0.66	3025	-39.07	20240226	1831	0.66	20240522	6160	-70.08	20230906	1831	0.66	20240522	0.00	N	347700	500	78 억		585213	N	N	0	N	00	N
60	20240522	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1863	-35	5	-1.84	195687582	104143	70.25	1901	1922	1858	2465	1329	1898	1879.03	3.74	0	-37809	1973	1935	1903	1865	1833	1919	1849	78	567	500	1250	1	1	15664510	292	-1.86	3.25	12	0.66	-1002.00	573.00	5509	20230906	-66.18	1851	20240415	0.65	3025	-38.41	20240226	1851	0.65	20240415	6160	-69.76	20230906	1851	0.65	20240415	0.00	N	347700	500	78 억		585213	N	N	0	N	00	N
61	20240522	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1872	-26	5	-1.37	170825872	90807	61.25	1901	1922	1858	2465	1329	1898	1881.20	3.74	0	-30028	1973	1935	1903	1865	1833	1919	1849	78	567	500	1250	1	1	15664510	293	-1.87	3.27	12	0.58	-1002.00	573.00	5509	20230906	-66.02	1851	20240415	1.13	3025	-38.12	20240226	1851	1.13	20240415	6160	-69.61	20230906	1851	1.13	20240415	0.00	N	347700	500	78 억		585213	N	N	0	N	00	N
62	20240522	121201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1868	-30	5	-1.58	129447498	68609	46.28	1901	1922	1866	2465	1329	1898	1886.74	3.74	0	-21427	1973	1935	1903	1865	1833	1919	1849	78	567	500	1250	1	1	15664510	293	-1.86	3.26	12	0.44	-1002.00	573.00	5509	20230906	-66.09	1851	20240415	0.92	3025	-38.25	20240226	1851	0.92	20240415	6160	-69.68	20230906	1851	0.92	20240415	0.00	N	347700	500	78 억		585213	N	N	0	N	00	N
63	20240522	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1895	-3	5	-0.16	86766774	45866	30.94	1901	1922	1876	2465	1329	1898	1891.74	3.74	0	-6369	1973	1935	1903	1865	1833	1919	1849	78	567	500	1250	1	1	15664510	297	-1.89	3.31	12	0.29	-1002.00	573.00	5509	20230906	-65.60	1851	20240415	2.38	3025	-37.36	20240226	1851	2.38	20240415	6160	-69.24	20230906	1851	2.38	20240415	0.00	N	347700	500	78 억		585213	N	N	0	N	00	N
64	20240522	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1899	1	2	0.05	55229468	29099	19.63	1901	1922	1880	2465	1329	1898	1897.99	3.74	0	-3222	1973	1935	1903	1865	1833	1919	1849	78	567	500	1250	1	1	15664510	297	-1.90	3.31	12	0.19	-1002.00	573.00	5509	20230906	-65.53	1851	20240415	2.59	3025	-37.22	20240226	1851	2.59	20240415	6160	-69.17	20230906	1851	2.59	20240415	0.00	N	347700	500	78 억		585213	N	N	0	N	00	N
65	20240522	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1899	1	2	0.05	15574601	8197	5.53	1901	1922	1898	2465	1329	1898	1900.04	3.74	0	1387	1973	1935	1903	1865	1833	1919	1849	78	567	500	1250	1	1	15664510	297	-1.90	3.31	12	0.05	-1002.00	573.00	5509	20230906	-65.53	1851	20240415	2.59	3025	-37.22	20240226	1851	2.59	20240415	6160	-69.17	20230906	1851	2.59	20240415	0.00	N	347700	500	78 억		585213	N	N	0	N	00	N
66	20240521	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1898	-38	5	-1.96	281220342	148231	143.61	1941	1941	1871	2515	1356	1936	1897.17	3.85	0	-6671	2056	1995	1964	1903	1872	1980	1888	78	579	500	1270	1	1	15664510	297	-1.89	3.31	12	0.95	-1002.00	573.00	5509	20230906	-65.55	1851	20240415	2.54	3025	-37.26	20240226	1851	2.54	20240415	6160	-69.19	20230906	1851	2.54	20240415	0.00	N	347700	500	78 억		603169	N	N	0	N	00	N
67	20240521	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1904	-32	5	-1.65	261695300	137949	133.65	1941	1941	1871	2515	1356	1936	1897.04	3.85	0	-6640	2056	1995	1964	1903	1872	1980	1888	78	579	500	1270	1	1	15664510	298	-1.90	3.32	12	0.88	-1002.00	573.00	5509	20230906	-65.44	1851	20240415	2.86	3025	-37.06	20240226	1851	2.86	20240415	6160	-69.09	20230906	1851	2.86	20240415	0.00	N	347700	500	78 억		603169	N	N	0	N	00	N
68	20240521	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1908	-28	5	-1.45	246796719	130113	126.06	1941	1941	1871	2515	1356	1936	1896.79	3.85	0	-6656	2056	1995	1964	1903	1872	1980	1888	78	579	500	1270	1	1	15664510	299	-1.90	3.33	12	0.83	-1002.00	573.00	5509	20230906	-65.37	1851	20240415	3.08	3025	-36.93	20240226	1851	3.08	20240415	6160	-69.03	20230906	1851	3.08	20240415	0.00	N	347700	500	78 억		603169	N	N	0	N	00	N
69	20240521	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1892	-44	5	-2.27	214661776	113261	109.73	1941	1941	1871	2515	1356	1936	1895.28	3.85	0	-6487	2056	1995	1964	1903	1872	1980	1888	78	579	500	1270	1	1	15664510	296	-1.89	3.30	12	0.72	-1002.00	573.00	5509	20230906	-65.66	1851	20240415	2.22	3025	-37.45	20240226	1851	2.22	20240415	6160	-69.29	20230906	1851	2.22	20240415	0.00	N	347700	500	78 억		603169	N	N	0	N	00	N
70	20240521	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1885	-51	5	-2.63	203121258	107174	103.83	1941	1941	1871	2515	1356	1936	1895.25	3.85	0	-6102	2056	1995	1964	1903	1872	1980	1888	78	579	500	1270	1	1	15664510	295	-1.88	3.29	12	0.68	-1002.00	573.00	5509	20230906	-65.78	1851	20240415	1.84	3025	-37.69	20240226	1851	1.84	20240415	6160	-69.40	20230906	1851	1.84	20240415	0.00	N	347700	500	78 억		603169	N	N	0	N	00	N
71	20240521	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1906	-30	5	-1.55	160182282	84401	81.77	1941	1941	1871	2515	1356	1936	1897.87	3.85	0	-14570	2056	1995	1964	1903	1872	1980	1888	78	579	500	1270	1	1	15664510	299	-1.90	3.33	12	0.54	-1002.00	573.00	5509	20230906	-65.40	1851	20240415	2.97	3025	-36.99	20240226	1851	2.97	20240415	6160	-69.06	20230906	1851	2.97	20240415	0.00	N	347700	500	78 억		603169	N	N	0	N	00	N
72	20240521	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1895	-41	5	-2.12	78652240	41211	39.93	1941	1941	1895	2515	1356	1936	1908.53	3.85	0	-4239	2056	1995	1964	1903	1872	1980	1888	78	579	500	1270	1	1	15664510	297	-1.89	3.31	12	0.26	-1002.00	573.00	5509	20230906	-65.60	1851	20240415	2.38	3025	-37.36	20240226	1851	2.38	20240415	6160	-69.24	20230906	1851	2.38	20240415	0.00	N	347700	500	78 억		603169	N	N	0	N	00	N
73	20240521	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1924	-12	5	-0.62	6664017	3478	3.37	1941	1941	1902	2515	1356	1936	1916.05	3.85	0	192	2056	1995	1964	1903	1872	1980	1888	78	579	500	1270	1	1	15664510	301	-1.92	3.36	12	0.02	-1002.00	573.00	5509	20230906	-65.08	1851	20240415	3.94	3025	-36.40	20240226	1851	3.94	20240415	6160	-68.77	20230906	1851	3.94	20240415	0.00	N	347700	500	78 억		603169	N	N	0	N	00	N
74	20240517	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1985	-20	5	-1.00	203059112	101633	39.10	2000	2020	1978	2605	1405	2005	1998.16	4.34	0	-12785	2047	2025	1983	1961	1919	2037	1973	78	600	500	1320	1	1	15664510	311	-1.98	3.46	12	0.65	-1002.00	573.00	5509	20230906	-63.97	1851	20240415	7.24	3025	-34.38	20240226	1851	7.24	20240415	6160	-67.78	20230906	1851	7.24	20240415	0.01	N	347700	500	78 억		679704	N	N	0	N	00	N
75	20240517	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1978	-27	5	-1.35	194889841	97515	37.51	2000	2020	1978	2605	1405	2005	1998.56	4.34	0	-10500	2047	2025	1983	1961	1919	2037	1973	78	600	500	1320	1	1	15664510	310	-1.97	3.45	12	0.62	-1002.00	573.00	5509	20230906	-64.10	1851	20240415	6.86	3025	-34.61	20240226	1851	6.86	20240415	6160	-67.89	20230906	1851	6.86	20240415	0.01	N	347700	500	78 억		679704	N	N	0	N	00	N
76	20240517	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1993	-12	5	-0.60	183940568	91993	35.39	2000	2020	1980	2605	1405	2005	1999.51	4.34	0	-7778	2047	2025	1983	1961	1919	2037	1973	78	600	500	1320	1	1	15664510	312	-1.99	3.48	12	0.59	-1002.00	573.00	5509	20230906	-63.82	1851	20240415	7.67	3025	-34.12	20240226	1851	7.67	20240415	6160	-67.65	20230906	1851	7.67	20240415	0.01	N	347700	500	78 억		679704	N	N	0	N	00	N
77	20240517	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2000	-5	5	-0.25	167064390	83500	32.12	2000	2020	1980	2605	1405	2005	2000.77	4.34	0	-6657	2047	2025	1983	1961	1919	2037	1973	78	600	500	1320	5	1	15664510	313	-2.00	3.49	12	0.53	-1002.00	573.00	5509	20230906	-63.70	1851	20240415	8.05	3025	-33.88	20240226	1851	8.05	20240415	6160	-67.53	20230906	1851	8.05	20240415	0.01	N	347700	500	78 억		679704	N	N	0	N	00	N
78	20240517	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1990	-15	5	-0.75	153446197	76674	29.49	2000	2020	1980	2605	1405	2005	2001.28	4.34	0	-6412	2047	2025	1983	1961	1919	2037	1973	78	600	500	1320	1	1	15664510	312	-1.99	3.47	12	0.49	-1002.00	573.00	5509	20230906	-63.88	1851	20240415	7.51	3025	-34.21	20240226	1851	7.51	20240415	6160	-67.69	20230906	1851	7.51	20240415	0.01	N	347700	500	78 억		679704	N	N	0	N	00	N
79	20240517	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1985	-20	5	-1.00	117501194	58679	22.57	2000	2020	1980	2605	1405	2005	2002.44	4.34	0	-2010	2047	2025	1983	1961	1919	2037	1973	78	600	500	1320	1	1	15664510	311	-1.98	3.46	12	0.37	-1002.00	573.00	5509	20230906	-63.97	1851	20240415	7.24	3025	-34.38	20240226	1851	7.24	20240415	6160	-67.78	20230906	1851	7.24	20240415	0.01	N	347700	500	78 억		679704	N	N	0	N	00	N
80	20240517	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2010	5	2	0.25	81929035	40889	15.73	2000	2020	1980	2605	1405	2005	2003.69	4.34	0	2135	2047	2025	1983	1961	1919	2037	1973	78	600	500	1320	5	1	15664510	315	-2.01	3.51	12	0.26	-1002.00	573.00	5509	20230906	-63.51	1851	20240415	8.59	3025	-33.55	20240226	1851	8.59	20240415	6160	-67.37	20230906	1851	8.59	20240415	0.01	N	347700	500	78 억		679704	N	N	0	N	00	N
81	20240517	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1997	-8	5	-0.40	18328600	9176	3.53	2000	2005	1980	2605	1405	2005	1997.45	4.34	0	584	2047	2025	1983	1961	1919	2037	1973	78	600	500	1320	1	1	15664510	313	-1.99	3.49	12	0.06	-1002.00	573.00	5509	20230906	-63.75	1851	20240415	7.89	3025	-33.98	20240226	1851	7.89	20240415	6160	-67.58	20230906	1851	7.89	20240415	0.01	N	347700	500	78 억		679704	N	N	0	N	00	N
82	20240516	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2005	38	2	1.93	505961941	257482	104.91	1972	2005	1941	2555	1377	1967	1965.00	4.12	0	46969	2095	2030	1965	1900	1835	2063	1933	78	588	500	1290	5	1	15664510	314	-2.00	3.50	12	1.64	-1002.00	573.00	5509	20230906	-63.61	1851	20240415	8.32	3025	-33.72	20240226	1851	8.32	20240415	6160	-67.45	20230906	1851	8.32	20240415	0.02	N	347700	500	78 억		645342	N	N	0	N	00	N
83	20240516	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1982	15	2	0.76	492416975	250712	102.15	1972	2005	1941	2555	1377	1967	1964.07	4.12	0	47237	2095	2030	1965	1900	1835	2063	1933	78	588	500	1290	1	1	15664510	310	-1.98	3.46	12	1.60	-1002.00	573.00	5509	20230906	-64.02	1851	20240415	7.08	3025	-34.48	20240226	1851	7.08	20240415	6160	-67.82	20230906	1851	7.08	20240415	0.02	N	347700	500	78 억		645342	N	N	0	N	00	N
84	20240516	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1970	3	2	0.15	389982750	199033	81.09	1972	1992	1941	2555	1377	1967	1959.39	4.12	0	49577	2095	2030	1965	1900	1835	2063	1933	78	588	500	1290	1	1	15664510	309	-1.97	3.44	12	1.27	-1002.00	573.00	5509	20230906	-64.24	1851	20240415	6.43	3025	-34.88	20240226	1851	6.43	20240415	6160	-68.02	20230906	1851	6.43	20240415	0.02	N	347700	500	78 억		645342	N	N	0	N	00	N
85	20240516	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1963	-4	5	-0.20	382092241	195022	79.46	1972	1992	1941	2555	1377	1967	1959.23	4.12	0	50291	2095	2030	1965	1900	1835	2063	1933	78	588	500	1290	1	1	15664510	307	-1.96	3.43	12	1.24	-1002.00	573.00	5509	20230906	-64.37	1851	20240415	6.05	3025	-35.11	20240226	1851	6.05	20240415	6160	-68.13	20230906	1851	6.05	20240415	0.02	N	347700	500	78 억		645342	N	N	0	N	00	N
86	20240516	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1960	-7	5	-0.36	302801210	154738	63.05	1972	1992	1941	2555	1377	1967	1956.86	4.12	0	50223	2095	2030	1965	1900	1835	2063	1933	78	588	500	1290	1	1	15664510	307	-1.96	3.42	12	0.99	-1002.00	573.00	5509	20230906	-64.42	1851	20240415	5.89	3025	-35.21	20240226	1851	5.89	20240415	6160	-68.18	20230906	1851	5.89	20240415	0.02	N	347700	500	78 억		645342	N	N	0	N	00	N
87	20240516	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1962	-5	5	-0.25	255148901	130431	53.14	1972	1992	1941	2555	1377	1967	1956.20	4.12	0	51177	2095	2030	1965	1900	1835	2063	1933	78	588	500	1290	1	1	15664510	307	-1.96	3.42	12	0.83	-1002.00	573.00	5509	20230906	-64.39	1851	20240415	6.00	3025	-35.14	20240226	1851	6.00	20240415	6160	-68.15	20230906	1851	6.00	20240415	0.02	N	347700	500	78 억		645342	N	N	0	N	00	N
88	20240516	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1950	-17	5	-0.86	192027837	98194	40.01	1972	1992	1950	2555	1377	1967	1955.60	4.12	0	53083	2095	2030	1965	1900	1835	2063	1933	78	588	500	1290	1	1	15664510	305	-1.95	3.40	12	0.63	-1002.00	573.00	5509	20230906	-64.60	1851	20240415	5.35	3025	-35.54	20240226	1851	5.35	20240415	6160	-68.34	20230906	1851	5.35	20240415	0.02	N	347700	500	78 억		645342	N	N	0	N	00	N
89	20240516	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1990	23	2	1.17	6247712	3173	1.29	1972	1990	1960	2555	1377	1967	1969.02	4.12	0	-718	2095	2030	1965	1900	1835	2063	1933	78	588	500	1290	1	1	15664510	312	-1.99	3.47	12	0.02	-1002.00	573.00	5509	20230906	-63.88	1851	20240415	7.51	3025	-34.21	20240226	1851	7.51	20240415	6160	-67.69	20230906	1851	7.51	20240415	0.02	N	347700	500	78 억		645342	N	N	0	N	00	N
90	20240514	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1967	53	2	2.77	485078287	245071	305.57	1914	2030	1900	2485	1340	1914	1979.36	3.91	0	53584	1986	1949	1922	1885	1858	1936	1872	78	571	500	1260	1	1	15664510	308	-1.96	3.43	12	1.56	-1002.00	573.00	5509	20230906	-64.29	1851	20240415	6.27	3025	-34.98	20240226	1851	6.27	20240415	6160	-68.07	20230906	1851	6.27	20240415	0.03	N	347700	500	78 억		612423	N	N	0	N	00	N
91	20240514	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1962	48	2	2.51	472553260	238696	297.62	1914	2030	1900	2485	1340	1914	1979.73	3.91	0	52950	1986	1949	1922	1885	1858	1936	1872	78	571	500	1260	1	1	15664510	307	-1.96	3.42	12	1.52	-1002.00	573.00	5509	20230906	-64.39	1851	20240415	6.00	3025	-35.14	20240226	1851	6.00	20240415	6160	-68.15	20230906	1851	6.00	20240415	0.03	N	347700	500	78 억		612423	N	N	0	N	00	N
92	20240514	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1969	55	2	2.87	428965638	216493	269.94	1914	2030	1900	2485	1340	1914	1981.43	3.91	0	56649	1986	1949	1922	1885	1858	1936	1872	78	571	500	1260	1	1	15664510	308	-1.97	3.44	12	1.38	-1002.00	573.00	5509	20230906	-64.26	1851	20240415	6.37	3025	-34.91	20240226	1851	6.37	20240415	6160	-68.04	20230906	1851	6.37	20240415	0.03	N	347700	500	78 억		612423	N	N	0	N	00	N
93	20240514	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1968	54	2	2.82	418551396	211206	263.35	1914	2030	1900	2485	1340	1914	1981.72	3.91	0	55245	1986	1949	1922	1885	1858	1936	1872	78	571	500	1260	1	1	15664510	308	-1.96	3.43	12	1.35	-1002.00	573.00	5509	20230906	-64.28	1851	20240415	6.32	3025	-34.94	20240226	1851	6.32	20240415	6160	-68.05	20230906	1851	6.32	20240415	0.03	N	347700	500	78 억		612423	N	N	0	N	00	N
94	20240514	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1982	68	2	3.55	389209538	196292	244.75	1914	2030	1900	2485	1340	1914	1982.81	3.91	0	54830	1986	1949	1922	1885	1858	1936	1872	78	571	500	1260	1	1	15664510	310	-1.98	3.46	12	1.25	-1002.00	573.00	5509	20230906	-64.02	1851	20240415	7.08	3025	-34.48	20240226	1851	7.08	20240415	6160	-67.82	20230906	1851	7.08	20240415	0.03	N	347700	500	78 억		612423	N	N	0	N	00	N
95	20240514	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1980	66	2	3.45	370816329	187010	233.18	1914	2030	1900	2485	1340	1914	1982.87	3.91	0	53765	1986	1949	1922	1885	1858	1936	1872	78	571	500	1260	1	1	15664510	310	-1.98	3.46	12	1.19	-1002.00	573.00	5509	20230906	-64.06	1851	20240415	6.97	3025	-34.55	20240226	1851	6.97	20240415	6160	-67.86	20230906	1851	6.97	20240415	0.03	N	347700	500	78 억		612423	N	N	0	N	00	N
96	20240514	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1994	80	2	4.18	228778996	115757	144.33	1914	2030	1900	2485	1340	1914	1976.37	3.91	0	41630	1986	1949	1922	1885	1858	1936	1872	78	571	500	1260	1	1	15664510	312	-1.99	3.48	12	0.74	-1002.00	573.00	5509	20230906	-63.80	1851	20240415	7.73	3025	-34.08	20240226	1851	7.73	20240415	6160	-67.63	20230906	1851	7.73	20240415	0.03	N	347700	500	78 억		612423	N	N	0	N	00	N
97	20240514	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1919	5	2	0.26	4410659	2306	2.88	1914	1923	1900	2485	1340	1914	1912.69	3.91	0	-739	1986	1949	1922	1885	1858	1936	1872	78	571	500	1260	1	1	15664510	301	-1.92	3.35	12	0.01	-1002.00	573.00	5509	20230906	-65.17	1851	20240415	3.67	3025	-36.56	20240226	1851	3.67	20240415	6160	-68.85	20230906	1851	3.67	20240415	0.03	N	347700	500	78 억		612423	N	N	0	N	00	N
98	20240513	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1914	-6	5	-0.31	154291467	80194	75.48	1925	1959	1895	2495	1344	1920	1924.02	4.05	0	-15775	1966	1943	1912	1889	1858	1954	1900	78	575	500	1260	1	1	15664510	300	-1.91	3.34	12	0.51	-1002.00	573.00	5509	20230906	-65.26	1851	20240415	3.40	3025	-36.73	20240226	1851	3.40	20240415	6160	-68.93	20230906	1851	3.40	20240415	0.02	N	347700	500	78 억		634606	N	N	0	N	00	N
99	20240513	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1914	-6	5	-0.31	151732766	78852	74.21	1925	1959	1895	2495	1344	1920	1924.27	4.05	0	-15373	1966	1943	1912	1889	1858	1954	1900	78	575	500	1260	1	1	15664510	300	-1.91	3.34	12	0.50	-1002.00	573.00	5509	20230906	-65.26	1851	20240415	3.40	3025	-36.73	20240226	1851	3.40	20240415	6160	-68.93	20230906	1851	3.40	20240415	0.02	N	347700	500	78 억		634606	N	N	0	N	00	N
100	20240513	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1907	-13	5	-0.68	129359198	67115	63.17	1925	1959	1904	2495	1344	1920	1927.43	4.05	0	-11428	1966	1943	1912	1889	1858	1954	1900	78	575	500	1260	1	1	15664510	299	-1.90	3.33	12	0.43	-1002.00	573.00	5509	20230906	-65.38	1851	20240415	3.03	3025	-36.96	20240226	1851	3.03	20240415	6160	-69.04	20230906	1851	3.03	20240415	0.02	N	347700	500	78 억		634606	N	N	0	N	00	N
101	20240513	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1908	-12	5	-0.62	119016880	61691	58.06	1925	1959	1908	2495	1344	1920	1929.24	4.05	0	-10771	1966	1943	1912	1889	1858	1954	1900	78	575	500	1260	1	1	15664510	299	-1.90	3.33	12	0.39	-1002.00	573.00	5509	20230906	-65.37	1851	20240415	3.08	3025	-36.93	20240226	1851	3.08	20240415	6160	-69.03	20230906	1851	3.08	20240415	0.02	N	347700	500	78 억		634606	N	N	0	N	00	N
102	20240513	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1917	-3	5	-0.16	99360943	51436	48.41	1925	1959	1914	2495	1344	1920	1931.74	4.05	0	-3187	1966	1943	1912	1889	1858	1954	1900	78	575	500	1260	1	1	15664510	300	-1.91	3.35	12	0.33	-1002.00	573.00	5509	20230906	-65.20	1851	20240415	3.57	3025	-36.63	20240226	1851	3.57	20240415	6160	-68.88	20230906	1851	3.57	20240415	0.02	N	347700	500	78 억		634606	N	N	0	N	00	N
103	20240513	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1919	-1	5	-0.05	85789619	44355	41.75	1925	1959	1919	2495	1344	1920	1934.16	4.05	0	419	1966	1943	1912	1889	1858	1954	1900	78	575	500	1260	1	1	15664510	301	-1.92	3.35	12	0.28	-1002.00	573.00	5509	20230906	-65.17	1851	20240415	3.67	3025	-36.56	20240226	1851	3.67	20240415	6160	-68.85	20230906	1851	3.67	20240415	0.02	N	347700	500	78 억		634606	N	N	0	N	00	N
104	20240513	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1936	16	2	0.83	59162192	30502	28.71	1925	1959	1925	2495	1344	1920	1939.62	4.05	0	3228	1966	1943	1912	1889	1858	1954	1900	78	575	500	1260	1	1	15664510	303	-1.93	3.38	12	0.19	-1002.00	573.00	5509	20230906	-64.86	1851	20240415	4.59	3025	-36.00	20240226	1851	4.59	20240415	6160	-68.57	20230906	1851	4.59	20240415	0.02	N	347700	500	78 억		634606	N	N	0	N	00	N
105	20240513	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1940	20	2	1.04	11600715	5988	5.64	1925	1943	1925	2495	1344	1920	1937.33	4.05	0	1806	1966	1943	1912	1889	1858	1954	1900	78	575	500	1260	1	1	15664510	304	-1.94	3.39	12	0.04	-1002.00	573.00	5509	20230906	-64.78	1851	20240415	4.81	3025	-35.87	20240226	1851	4.81	20240415	6160	-68.51	20230906	1851	4.81	20240415	0.02	N	347700	500	78 억		634606	N	N	0	N	00	N
106	20240510	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1920	39	2	2.07	201425223	105831	109.46	1897	1935	1881	2445	1317	1881	1904.10	4.25	0	-9440	1945	1912	1892	1859	1839	1903	1850	78	564	500	1240	1	1	15664510	301	-1.92	3.35	12	0.68	-1002.00	573.00	5509	20230906	-65.15	1851	20240415	3.73	3025	-36.53	20240226	1851	3.73	20240415	6160	-68.83	20230906	1851	3.73	20240415	0.04	N	347700	500	78 억		666183	N	N	0	N	00	N
107	20240510	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1915	34	2	1.81	198435673	104273	107.85	1897	1935	1881	2445	1317	1881	1903.88	4.25	0	-9647	1945	1912	1892	1859	1839	1903	1850	78	564	500	1240	1	1	15664510	300	-1.91	3.34	12	0.67	-1002.00	573.00	5509	20230906	-65.24	1851	20240415	3.46	3025	-36.69	20240226	1851	3.46	20240415	6160	-68.91	20230906	1851	3.46	20240415	0.04	N	347700	500	78 억		666183	N	N	0	N	00	N
108	20240510	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1917	36	2	1.91	183279299	96362	99.67	1897	1935	1881	2445	1317	1881	1902.85	4.25	0	-12067	1945	1912	1892	1859	1839	1903	1850	78	564	500	1240	1	1	15664510	300	-1.91	3.35	12	0.62	-1002.00	573.00	5509	20230906	-65.20	1851	20240415	3.57	3025	-36.63	20240226	1851	3.57	20240415	6160	-68.88	20230906	1851	3.57	20240415	0.04	N	347700	500	78 억		666183	N	N	0	N	00	N
109	20240510	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1909	28	2	1.49	140467460	74033	76.57	1897	1935	1881	2445	1317	1881	1898.25	4.25	0	-10402	1945	1912	1892	1859	1839	1903	1850	78	564	500	1240	1	1	15664510	299	-1.91	3.33	12	0.47	-1002.00	573.00	5509	20230906	-65.35	1851	20240415	3.13	3025	-36.89	20240226	1851	3.13	20240415	6160	-69.01	20230906	1851	3.13	20240415	0.04	N	347700	500	78 억		666183	N	N	0	N	00	N
110	20240510	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1893	12	2	0.64	114065162	60219	62.28	1897	1925	1881	2445	1317	1881	1895.06	4.25	0	-7894	1945	1912	1892	1859	1839	1903	1850	78	564	500	1240	1	1	15664510	297	-1.89	3.30	12	0.38	-1002.00	573.00	5509	20230906	-65.64	1851	20240415	2.27	3025	-37.42	20240226	1851	2.27	20240415	6160	-69.27	20230906	1851	2.27	20240415	0.04	N	347700	500	78 억		666183	N	N	0	N	00	N
111	20240510	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1892	11	2	0.58	42512199	22555	23.33	1897	1900	1881	2445	1317	1881	1885.60	4.25	0	-2445	1945	1912	1892	1859	1839	1903	1850	78	564	500	1240	1	1	15664510	296	-1.89	3.30	12	0.14	-1002.00	573.00	5509	20230906	-65.66	1851	20240415	2.22	3025	-37.45	20240226	1851	2.22	20240415	6160	-69.29	20230906	1851	2.22	20240415	0.04	N	347700	500	78 억		666183	N	N	0	N	00	N
112	20240510	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1883	2	2	0.11	36096883	19157	19.81	1897	1897	1881	2445	1317	1881	1885.08	4.25	0	-814	1945	1912	1892	1859	1839	1903	1850	78	564	500	1240	1	1	15664510	295	-1.88	3.29	12	0.12	-1002.00	573.00	5509	20230906	-65.82	1851	20240415	1.73	3025	-37.75	20240226	1851	1.73	20240415	6160	-69.43	20230906	1851	1.73	20240415	0.04	N	347700	500	78 억		666183	N	N	0	N	00	N
113	20240510	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1890	9	2	0.48	11684240	6202	6.41	1897	1897	1882	2445	1317	1881	1888.64	4.25	0	244	1945	1912	1892	1859	1839	1903	1850	78	564	500	1240	1	1	15664510	296	-1.89	3.30	12	0.04	-1002.00	573.00	5509	20230906	-65.69	1851	20240415	2.11	3025	-37.52	20240226	1851	2.11	20240415	6160	-69.32	20230906	1851	2.11	20240415	0.04	N	347700	500	78 억		666183	N	N	0	N	00	N
114	20240509	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1881	-25	5	-1.31	183224987	96555	146.51	1917	1925	1872	2475	1335	1906	1897.61	4.47	0	-1082	1941	1923	1906	1888	1871	1915	1880	78	569	500	1250	1	1	15664510	295	-1.88	3.28	12	0.62	-1002.00	573.00	5509	20230906	-65.86	1851	20240415	1.62	3025	-37.82	20240226	1851	1.62	20240415	6160	-69.46	20230906	1851	1.62	20240415	0.02	N	347700	500	78 억		700535	N	N	0	N	00	N
115	20240509	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1891	-15	5	-0.79	161756590	85179	129.25	1917	1925	1872	2475	1335	1906	1899.01	4.47	0	-308	1941	1923	1906	1888	1871	1915	1880	78	569	500	1250	1	1	15664510	296	-1.89	3.30	12	0.54	-1002.00	573.00	5509	20230906	-65.67	1851	20240415	2.16	3025	-37.49	20240226	1851	2.16	20240415	6160	-69.30	20230906	1851	2.16	20240415	0.02	N	347700	500	78 억		700535	N	N	0	N	00	N
116	20240509	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1899	-7	5	-0.37	147143447	77468	117.55	1917	1925	1872	2475	1335	1906	1899.40	4.47	0	1336	1941	1923	1906	1888	1871	1915	1880	78	569	500	1250	1	1	15664510	297	-1.90	3.31	12	0.49	-1002.00	573.00	5509	20230906	-65.53	1851	20240415	2.59	3025	-37.22	20240226	1851	2.59	20240415	6160	-69.17	20230906	1851	2.59	20240415	0.02	N	347700	500	78 억		700535	N	N	0	N	00	N
117	20240509	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1922	16	2	0.84	104341707	55016	83.48	1917	1925	1872	2475	1335	1906	1896.55	4.47	0	4568	1941	1923	1906	1888	1871	1915	1880	78	569	500	1250	1	1	15664510	301	-1.92	3.35	12	0.35	-1002.00	573.00	5509	20230906	-65.11	1851	20240415	3.84	3025	-36.46	20240226	1851	3.84	20240415	6160	-68.80	20230906	1851	3.84	20240415	0.02	N	347700	500	78 억		700535	N	N	0	N	00	N
118	20240509	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1909	3	2	0.16	92036890	48603	73.75	1917	1917	1872	2475	1335	1906	1893.62	4.47	0	1907	1941	1923	1906	1888	1871	1915	1880	78	569	500	1250	1	1	15664510	299	-1.91	3.33	12	0.31	-1002.00	573.00	5509	20230906	-65.35	1851	20240415	3.13	3025	-36.89	20240226	1851	3.13	20240415	6160	-69.01	20230906	1851	3.13	20240415	0.02	N	347700	500	78 억		700535	N	N	0	N	00	N
119	20240509	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1909	3	2	0.16	83340253	44052	66.84	1917	1917	1872	2475	1335	1906	1891.83	4.47	0	1212	1941	1923	1906	1888	1871	1915	1880	78	569	500	1250	1	1	15664510	299	-1.91	3.33	12	0.28	-1002.00	573.00	5509	20230906	-65.35	1851	20240415	3.13	3025	-36.89	20240226	1851	3.13	20240415	6160	-69.01	20230906	1851	3.13	20240415	0.02	N	347700	500	78 억		700535	N	N	0	N	00	N
120	20240509	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1890	-16	5	-0.84	17146355	9084	13.78	1917	1917	1872	2475	1335	1906	1887.33	4.47	0	-2634	1941	1923	1906	1888	1871	1915	1880	78	569	500	1250	1	1	15664510	296	-1.89	3.30	12	0.06	-1002.00	573.00	5509	20230906	-65.69	1851	20240415	2.11	3025	-37.52	20240226	1851	2.11	20240415	6160	-69.32	20230906	1851	2.11	20240415	0.02	N	347700	500	78 억		700535	N	N	0	N	00	N
121	20240509	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1883	-23	5	-1.21	6241467	3303	5.01	1917	1917	1872	2475	1335	1906	1889.12	4.47	0	-2546	1941	1923	1906	1888	1871	1915	1880	78	569	500	1250	1	1	15664510	295	-1.88	3.29	12	0.02	-1002.00	573.00	5509	20230906	-65.82	1851	20240415	1.73	3025	-37.75	20240226	1851	1.73	20240415	6160	-69.43	20230906	1851	1.73	20240415	0.02	N	347700	500	78 억		700535	N	N	0	N	00	N
122	20240508	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1906	6	2	0.32	125378022	65753	65.62	1924	1924	1889	2470	1330	1900	1906.80	4.47	0	13070	1930	1914	1894	1878	1858	1923	1887	78	570	500	1250	1	1	15664510	299	-1.90	3.33	12	0.42	-1002.00	573.00	5509	20230906	-65.40	1851	20240415	2.97	3025	-36.99	20240226	1851	2.97	20240415	6160	-69.06	20230906	1851	2.97	20240415	0.00	N	347700	500	78 억		699455	N	N	0	N	00	N
123	20240508	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1907	7	2	0.37	123494268	64763	64.63	1924	1924	1889	2470	1330	1900	1906.86	4.47	0	13100	1930	1914	1894	1878	1858	1923	1887	78	570	500	1250	1	1	15664510	299	-1.90	3.33	12	0.41	-1002.00	573.00	5509	20230906	-65.38	1851	20240415	3.03	3025	-36.96	20240226	1851	3.03	20240415	6160	-69.04	20230906	1851	3.03	20240415	0.00	N	347700	500	78 억		699455	N	N	0	N	00	N
124	20240508	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1908	8	2	0.42	122065689	64013	63.88	1924	1924	1889	2470	1330	1900	1906.89	4.47	0	13176	1930	1914	1894	1878	1858	1923	1887	78	570	500	1250	1	1	15664510	299	-1.90	3.33	12	0.41	-1002.00	573.00	5509	20230906	-65.37	1851	20240415	3.08	3025	-36.93	20240226	1851	3.08	20240415	6160	-69.03	20230906	1851	3.08	20240415	0.00	N	347700	500	78 억		699455	N	N	0	N	00	N
125	20240508	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1912	12	2	0.63	111908438	58674	58.56	1924	1924	1889	2470	1330	1900	1907.29	4.47	0	13054	1930	1914	1894	1878	1858	1923	1887	78	570	500	1250	1	1	15664510	300	-1.91	3.34	12	0.37	-1002.00	573.00	5509	20230906	-65.29	1851	20240415	3.30	3025	-36.79	20240226	1851	3.30	20240415	6160	-68.96	20230906	1851	3.30	20240415	0.00	N	347700	500	78 억		699455	N	N	0	N	00	N
126	20240508	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1915	15	2	0.79	102642788	53811	53.70	1924	1924	1889	2470	1330	1900	1907.47	4.47	0	13829	1930	1914	1894	1878	1858	1923	1887	78	570	500	1250	1	1	15664510	300	-1.91	3.34	12	0.34	-1002.00	573.00	5509	20230906	-65.24	1851	20240415	3.46	3025	-36.69	20240226	1851	3.46	20240415	6160	-68.91	20230906	1851	3.46	20240415	0.00	N	347700	500	78 억		699455	N	N	0	N	00	N
127	20240508	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1910	10	2	0.53	96282841	50479	50.38	1924	1924	1889	2470	1330	1900	1907.38	4.47	0	12884	1930	1914	1894	1878	1858	1923	1887	78	570	500	1250	1	1	15664510	299	-1.91	3.33	12	0.32	-1002.00	573.00	5509	20230906	-65.33	1851	20240415	3.19	3025	-36.86	20240226	1851	3.19	20240415	6160	-68.99	20230906	1851	3.19	20240415	0.00	N	347700	500	78 억		699455	N	N	0	N	00	N
128	20240508	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1904	4	2	0.21	59616986	31233	31.17	1924	1924	1889	2470	1330	1900	1908.78	4.47	0	8705	1930	1914	1894	1878	1858	1923	1887	78	570	500	1250	1	1	15664510	298	-1.90	3.32	12	0.20	-1002.00	573.00	5509	20230906	-65.44	1851	20240415	2.86	3025	-37.06	20240226	1851	2.86	20240415	6160	-69.09	20230906	1851	2.86	20240415	0.00	N	347700	500	78 억		699455	N	N	0	N	00	N
129	20240508	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1900	0	3	0.00	17420890	9155	9.14	1924	1924	1889	2470	1330	1900	1902.88	4.47	0	-574	1930	1914	1894	1878	1858	1923	1887	78	570	500	1250	1	1	15664510	298	-1.90	3.32	12	0.06	-1002.00	573.00	5509	20230906	-65.51	1851	20240415	2.65	3025	-37.19	20240226	1851	2.65	20240415	6160	-69.16	20230906	1851	2.65	20240415	0.00	N	347700	500	78 억		699455	N	N	0	N	00	N
130	20240503	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1897	-9	5	-0.47	244312043	129011	14.79	1906	1922	1873	2475	1335	1906	1893.37	4.78	0	-6070	2024	1965	1930	1871	1836	1947	1853	78	569	500	1250	1	1	15664510	297	-1.89	3.31	12	0.82	-1002.00	573.00	5509	20230906	-65.57	1851	20240415	2.49	3025	-37.29	20240226	1851	2.49	20240415	6160	-69.20	20230906	1851	2.49	20240415	0.00	N	347700	500	78 억		748960	N	N	0	N	00	N
131	20240503	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1893	-13	5	-0.68	241780486	127676	14.63	1906	1922	1873	2475	1335	1906	1893.35	4.78	0	-5945	2024	1965	1930	1871	1836	1947	1853	78	569	500	1250	1	1	15664510	297	-1.89	3.30	12	0.82	-1002.00	573.00	5509	20230906	-65.64	1851	20240415	2.27	3025	-37.42	20240226	1851	2.27	20240415	6160	-69.27	20230906	1851	2.27	20240415	0.00	N	347700	500	78 억		748960	N	N	0	N	00	N
132	20240503	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1890	-16	5	-0.84	232721445	122895	14.08	1906	1922	1873	2475	1335	1906	1893.29	4.78	0	-5938	2024	1965	1930	1871	1836	1947	1853	78	569	500	1250	1	1	15664510	296	-1.89	3.30	12	0.78	-1002.00	573.00	5509	20230906	-65.69	1851	20240415	2.11	3025	-37.52	20240226	1851	2.11	20240415	6160	-69.32	20230906	1851	2.11	20240415	0.00	N	347700	500	78 억		748960	N	N	0	N	00	N
133	20240503	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1890	-16	5	-0.84	220703832	116516	13.35	1906	1922	1873	2475	1335	1906	1893.82	4.78	0	-5907	2024	1965	1930	1871	1836	1947	1853	78	569	500	1250	1	1	15664510	296	-1.89	3.30	12	0.74	-1002.00	573.00	5509	20230906	-65.69	1851	20240415	2.11	3025	-37.52	20240226	1851	2.11	20240415	6160	-69.32	20230906	1851	2.11	20240415	0.00	N	347700	500	78 억		748960	N	N	0	N	00	N
134	20240503	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1888	-18	5	-0.94	207934491	109751	12.58	1906	1922	1873	2475	1335	1906	1894.22	4.78	0	-6333	2024	1965	1930	1871	1836	1947	1853	78	569	500	1250	1	1	15664510	296	-1.88	3.29	12	0.70	-1002.00	573.00	5509	20230906	-65.73	1851	20240415	2.00	3025	-37.59	20240226	1851	2.00	20240415	6160	-69.35	20230906	1851	2.00	20240415	0.00	N	347700	500	78 억		748960	N	N	0	N	00	N
135	20240503	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1873	-33	5	-1.73	181110431	95558	10.95	1906	1922	1873	2475	1335	1906	1894.88	4.78	0	-7431	2024	1965	1930	1871	1836	1947	1853	78	569	500	1250	1	1	15664510	293	-1.87	3.27	12	0.61	-1002.00	573.00	5509	20230906	-66.00	1851	20240415	1.19	3025	-38.08	20240226	1851	1.19	20240415	6160	-69.59	20230906	1851	1.19	20240415	0.00	N	347700	500	78 억		748960	N	N	0	N	00	N
136	20240503	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1905	-1	5	-0.05	73600688	38607	4.42	1906	1922	1900	2475	1335	1906	1906.45	4.78	0	3797	2024	1965	1930	1871	1836	1947	1853	78	569	500	1250	1	1	15664510	298	-1.90	3.32	12	0.25	-1002.00	573.00	5509	20230906	-65.42	1851	20240415	2.92	3025	-37.02	20240226	1851	2.92	20240415	6160	-69.07	20230906	1851	2.92	20240415	0.00	N	347700	500	78 억		748960	N	N	0	N	00	N
137	20240503	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1915	9	2	0.47	37331952	19578	2.24	1906	1922	1906	2475	1335	1906	1907.02	4.78	0	578	2024	1965	1930	1871	1836	1947	1853	78	569	500	1250	1	1	15664510	300	-1.91	3.34	12	0.12	-1002.00	573.00	5509	20230906	-65.24	1851	20240415	3.46	3025	-36.69	20240226	1851	3.46	20240415	6160	-68.91	20230906	1851	3.46	20240415	0.00	N	347700	500	78 억		748960	N	N	0	N	00	N
138	20240502	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1906	-58	5	-2.95	233103881	121439	220.69	1964	1989	1895	2550	1375	1964	1919.56	0.39	0	-15397	2018	1990	1960	1932	1902	2005	1947	78	586	500	1290	1	1	15664510	299	-1.90	3.33	12	0.78	-1002.00	573.00	5509	20230906	-65.40	1851	20240415	2.97	3025	-36.99	20240226	1851	2.97	20240415	6160	-69.06	20230906	1851	2.97	20240415	0.00	N	347700	500	78 억		61398	N	N	0	N	00	N
139	20240502	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1902	-62	5	-3.16	225697780	117546	213.61	1964	1989	1895	2550	1375	1964	1920.08	0.39	0	-13675	2018	1990	1960	1932	1902	2005	1947	78	586	500	1290	1	1	15664510	298	-1.90	3.32	12	0.75	-1002.00	573.00	5509	20230906	-65.47	1851	20240415	2.76	3025	-37.12	20240226	1851	2.76	20240415	6160	-69.12	20230906	1851	2.76	20240415	0.00	N	347700	500	78 억		61398	N	N	0	N	00	N
140	20240502	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1906	-58	5	-2.95	210600737	109628	199.22	1964	1989	1895	2550	1375	1964	1921.05	0.39	0	-12665	2018	1990	1960	1932	1902	2005	1947	78	586	500	1290	1	1	15664510	299	-1.90	3.33	12	0.70	-1002.00	573.00	5509	20230906	-65.40	1851	20240415	2.97	3025	-36.99	20240226	1851	2.97	20240415	6160	-69.06	20230906	1851	2.97	20240415	0.00	N	347700	500	78 억		61398	N	N	0	N	00	N
141	20240502	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1913	-51	5	-2.60	202067544	105157	191.10	1964	1989	1895	2550	1375	1964	1921.58	0.39	0	-12420	2018	1990	1960	1932	1902	2005	1947	78	586	500	1290	1	1	15664510	300	-1.91	3.34	12	0.67	-1002.00	573.00	5509	20230906	-65.28	1851	20240415	3.35	3025	-36.76	20240226	1851	3.35	20240415	6160	-68.94	20230906	1851	3.35	20240415	0.00	N	347700	500	78 억		61398	N	N	0	N	00	N
142	20240502	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1913	-51	5	-2.60	184466237	95941	174.35	1964	1989	1895	2550	1375	1964	1922.70	0.39	0	-13957	2018	1990	1960	1932	1902	2005	1947	78	586	500	1290	1	1	15664510	300	-1.91	3.34	12	0.61	-1002.00	573.00	5509	20230906	-65.28	1851	20240415	3.35	3025	-36.76	20240226	1851	3.35	20240415	6160	-68.94	20230906	1851	3.35	20240415	0.00	N	347700	500	78 억		61398	N	N	0	N	00	N
143	20240502	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1932	-32	5	-1.63	157547615	81874	148.79	1964	1989	1895	2550	1375	1964	1924.27	0.39	0	-14391	2018	1990	1960	1932	1902	2005	1947	78	586	500	1290	1	1	15664510	303	-1.93	3.37	12	0.52	-1002.00	573.00	5509	20230906	-64.93	1851	20240415	4.38	3025	-36.13	20240226	1851	4.38	20240415	6160	-68.64	20230906	1851	4.38	20240415	0.00	N	347700	500	78 억		61398	N	N	0	N	00	N
144	20240502	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1919	-45	5	-2.29	94740243	49519	89.99	1964	1989	1895	2550	1375	1964	1913.21	0.39	0	-11117	2018	1990	1960	1932	1902	2005	1947	78	586	500	1290	1	1	15664510	301	-1.92	3.35	12	0.32	-1002.00	573.00	5509	20230906	-65.17	1851	20240415	3.67	3025	-36.56	20240226	1851	3.67	20240415	6160	-68.85	20230906	1851	3.67	20240415	0.00	N	347700	500	78 억		61398	N	N	0	N	00	N
145	20240502	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1953	-11	5	-0.56	4476723	2292	4.17	1964	1989	1943	2550	1375	1964	1953.20	0.39	0	187	2018	1990	1960	1932	1902	2005	1947	78	586	500	1290	1	1	15664510	306	-1.95	3.41	12	0.01	-1002.00	573.00	5509	20230906	-64.55	1851	20240415	5.51	3025	-35.44	20240226	1851	5.51	20240415	6160	-68.30	20230906	1851	5.51	20240415	0.00	N	347700	500	78 억		61398	N	N	0	N	00	N