KissMeData/250060/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	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	-195	5	-4.94	6883050465	1796734	69.97	4015	4060	3735	5120	2765	3945	3831.30	1.28	0	-99796	4211	4077	4001	3867	3791	4040	3830	32	1175	100	2440	5	1	32171314	1206	-312.50	5.37	12	5.58	-12.00	698.00	8100	20231018	-53.70	1840	20230726	103.80	6480	-42.13	20240215	3170	18.30	20240419	8100	-53.70	20231018	1840	103.80	20230726	0.65	N	250060	100	32 억		413109	N	N	0	N	00	N
3	20240531	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	-180	5	-4.56	6410630020	1670846	65.06	4015	4060	3735	5120	2765	3945	3836.75	1.28	0	-98481	4211	4077	4001	3867	3791	4040	3830	32	1175	100	2440	5	1	32171314	1211	-313.75	5.39	12	5.19	-12.00	698.00	8100	20231018	-53.52	1840	20230726	104.62	6480	-41.90	20240215	3170	18.77	20240419	8100	-53.52	20231018	1840	104.62	20230726	0.65	N	250060	100	32 억		413109	N	N	0	N	00	N
4	20240531	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	-170	5	-4.31	5683238380	1477332	57.53	4015	4060	3735	5120	2765	3945	3846.96	1.28	0	-83171	4211	4077	4001	3867	3791	4040	3830	32	1175	100	2440	5	1	32171314	1214	-314.58	5.41	12	4.59	-12.00	698.00	8100	20231018	-53.40	1840	20230726	105.16	6480	-41.74	20240215	3170	19.09	20240419	8100	-53.40	20231018	1840	105.16	20230726	0.65	N	250060	100	32 억		413109	N	N	0	N	00	N
5	20240531	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	-170	5	-4.31	5377720360	1396581	54.38	4015	4060	3735	5120	2765	3945	3850.63	1.28	0	-78898	4211	4077	4001	3867	3791	4040	3830	32	1175	100	2440	5	1	32171314	1214	-314.58	5.41	12	4.34	-12.00	698.00	8100	20231018	-53.40	1840	20230726	105.16	6480	-41.74	20240215	3170	19.09	20240419	8100	-53.40	20231018	1840	105.16	20230726	0.65	N	250060	100	32 억		413109	N	N	0	N	00	N
6	20240531	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-145	5	-3.68	4734430925	1225897	47.74	4015	4060	3735	5120	2765	3945	3862.01	1.28	0	-53100	4211	4077	4001	3867	3791	4040	3830	32	1175	100	2440	5	1	32171314	1223	-316.67	5.44	12	3.81	-12.00	698.00	8100	20231018	-53.09	1840	20230726	106.52	6480	-41.36	20240215	3170	19.87	20240419	8100	-53.09	20231018	1840	106.52	20230726	0.65	N	250060	100	32 억		413109	N	N	0	N	00	N
7	20240531	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-145	5	-3.68	4136400870	1068208	41.60	4015	4060	3735	5120	2765	3945	3872.28	1.28	0	-46380	4211	4077	4001	3867	3791	4040	3830	32	1175	100	2440	5	1	32171314	1223	-316.67	5.44	12	3.32	-12.00	698.00	8100	20231018	-53.09	1840	20230726	106.52	6480	-41.36	20240215	3170	19.87	20240419	8100	-53.09	20231018	1840	106.52	20230726	0.65	N	250060	100	32 억		413109	N	N	0	N	00	N
8	20240531	101053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3835	-110	5	-2.79	3708406335	956232	37.24	4015	4060	3735	5120	2765	3945	3878.14	1.28	0	-42027	4211	4077	4001	3867	3791	4040	3830	32	1175	100	2440	5	1	32171314	1234	-319.58	5.49	12	2.97	-12.00	698.00	8100	20231018	-52.65	1840	20230726	108.42	6480	-40.82	20240215	3170	20.98	20240419	8100	-52.65	20231018	1840	108.42	20230726	0.65	N	250060	100	32 억		413109	N	N	0	N	00	N
9	20240531	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	-120	5	-3.04	2029846025	516033	20.09	4015	4060	3735	5120	2765	3945	3933.56	1.28	0	-103084	4211	4077	4001	3867	3791	4040	3830	32	1175	100	2440	5	1	32171314	1231	-318.75	5.48	12	1.60	-12.00	698.00	8100	20231018	-52.78	1840	20230726	107.88	6480	-40.97	20240215	3170	20.66	20240419	8100	-52.78	20231018	1840	107.88	20230726	0.65	N	250060	100	32 억		413109	N	N	0	N	00	N
10	20240530	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	-215	5	-5.17	10076466820	2519389	9.55	4130	4135	3925	5400	2915	4160	3999.31	0.85	0	200587	5430	4795	4305	3670	3180	5112	3987	32	1240	100	2570	5	1	32171314	1269	-328.75	5.65	12	7.83	-12.00	698.00	8100	20231018	-51.30	1840	20230726	114.40	6480	-39.12	20240215	3170	24.45	20240419	8100	-51.30	20231018	1840	114.40	20230726	0.58	N	250060	100	32 억		272121	N	N	0	N	00	N
11	20240530	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-180	5	-4.33	9522875850	2379165	9.02	4130	4135	3925	5400	2915	4160	4002.31	0.85	0	219214	5430	4795	4305	3670	3180	5112	3987	32	1240	100	2570	5	1	32171314	1280	-331.67	5.70	12	7.40	-12.00	698.00	8100	20231018	-50.86	1840	20230726	116.30	6480	-38.58	20240215	3170	25.55	20240419	8100	-50.86	20231018	1840	116.30	20230726	0.58	N	250060	100	32 억		272121	N	N	0	N	00	N
12	20240530	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-180	5	-4.33	8779302880	2191583	8.31	4130	4135	3925	5400	2915	4160	4005.60	0.85	0	236538	5430	4795	4305	3670	3180	5112	3987	32	1240	100	2570	5	1	32171314	1280	-331.67	5.70	12	6.81	-12.00	698.00	8100	20231018	-50.86	1840	20230726	116.30	6480	-38.58	20240215	3170	25.55	20240419	8100	-50.86	20231018	1840	116.30	20230726	0.58	N	250060	100	32 억		272121	N	N	0	N	00	N
13	20240530	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	-155	5	-3.73	8058563635	2011398	7.63	4130	4135	3925	5400	2915	4160	4006.10	0.85	0	239720	5430	4795	4305	3670	3180	5112	3987	32	1240	100	2570	5	1	32171314	1288	-333.75	5.74	12	6.25	-12.00	698.00	8100	20231018	-50.56	1840	20230726	117.66	6480	-38.19	20240215	3170	26.34	20240419	8100	-50.56	20231018	1840	117.66	20230726	0.58	N	250060	100	32 억		272121	N	N	0	N	00	N
14	20240530	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-165	5	-3.97	7609595885	1898995	7.20	4130	4135	3925	5400	2915	4160	4006.80	0.85	0	226242	5430	4795	4305	3670	3180	5112	3987	32	1240	100	2570	5	1	32171314	1285	-332.92	5.72	12	5.90	-12.00	698.00	8100	20231018	-50.68	1840	20230726	117.12	6480	-38.35	20240215	3170	26.03	20240419	8100	-50.68	20231018	1840	117.12	20230726	0.58	N	250060	100	32 억		272121	N	N	0	N	00	N
15	20240530	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-140	5	-3.37	7055465020	1760500	6.67	4130	4135	3925	5400	2915	4160	4007.25	0.85	0	224154	5430	4795	4305	3670	3180	5112	3987	32	1240	100	2570	5	1	32171314	1293	-335.00	5.76	12	5.47	-12.00	698.00	8100	20231018	-50.37	1840	20230726	118.48	6480	-37.96	20240215	3170	26.81	20240419	8100	-50.37	20231018	1840	118.48	20230726	0.58	N	250060	100	32 억		272121	N	N	0	N	00	N
16	20240530	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-210	5	-5.05	5653516990	1410881	5.35	4130	4135	3925	5400	2915	4160	4006.59	0.85	0	140362	5430	4795	4305	3670	3180	5112	3987	32	1240	100	2570	5	1	32171314	1271	-329.17	5.66	12	4.39	-12.00	698.00	8100	20231018	-51.23	1840	20230726	114.67	6480	-39.04	20240215	3170	24.61	20240419	8100	-51.23	20231018	1840	114.67	20230726	0.58	N	250060	100	32 억		272121	N	N	0	N	00	N
17	20240530	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	-100	5	-2.40	2094749455	517522	1.96	4130	4135	3970	5400	2915	4160	4046.66	0.85	0	-58904	5430	4795	4305	3670	3180	5112	3987	32	1240	100	2570	5	1	32171314	1306	-338.33	5.82	12	1.61	-12.00	698.00	8100	20231018	-49.88	1840	20230726	120.65	6480	-37.35	20240215	3170	28.08	20240419	8100	-49.88	20231018	1840	120.65	20230726	0.58	N	250060	100	32 억		272121	N	N	0	N	00	N
18	20240529	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	360	2	9.47	118066782965	26252771	4003.61	3930	4940	3815	4940	2660	3800	4497.68	0.84	0	19535	3920	3860	3775	3715	3630	3817	3672	32	1140	100	2350	5	1	32171314	1338	-346.67	5.96	12	81.60	-12.00	698.00	8100	20231018	-48.64	1840	20230726	126.09	6480	-35.80	20240215	3170	31.23	20240419	8100	-48.64	20231018	1840	126.09	20230726	0.51	N	250060	100	32 억		269917	N	N	0	N	00	N
19	20240529	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	385	2	10.13	115542966015	25641793	3910.44	3930	4940	3815	4940	2660	3800	4506.06	0.84	0	-40988	3920	3860	3775	3715	3630	3817	3672	32	1140	100	2350	5	1	32171314	1346	-348.75	6.00	12	79.70	-12.00	698.00	8100	20231018	-48.33	1840	20230726	127.45	6480	-35.42	20240215	3170	32.02	20240419	8100	-48.33	20231018	1840	127.45	20230726	0.51	N	250060	100	32 억		269917	N	N	0	N	00	N
20	20240529	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	595	2	15.66	107374549985	23716755	3616.86	3930	4940	3815	4940	2660	3800	4527.39	0.84	0	-209013	3920	3860	3775	3715	3630	3817	3672	32	1140	100	2350	5	1	32171314	1414	-366.25	6.30	12	73.72	-12.00	698.00	8100	20231018	-45.74	1840	20230726	138.86	6480	-32.18	20240215	3170	38.64	20240419	8100	-45.74	20231018	1840	138.86	20230726	0.51	N	250060	100	32 억		269917	N	N	0	N	00	N
21	20240529	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	600	2	15.79	90355244100	19931245	3039.56	3930	4940	3815	4940	2660	3800	4533.37	0.84	0	-216098	3920	3860	3775	3715	3630	3817	3672	32	1140	100	2350	5	1	32171314	1416	-366.67	6.30	12	61.95	-12.00	698.00	8100	20231018	-45.68	1840	20230726	139.13	6480	-32.10	20240215	3170	38.80	20240419	8100	-45.68	20231018	1840	139.13	20230726	0.51	N	250060	100	32 억		269917	N	N	0	N	00	N
22	20240529	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	560	2	14.74	86221377540	18993933	2896.62	3930	4940	3815	4940	2660	3800	4539.44	0.84	0	-199453	3920	3860	3775	3715	3630	3817	3672	32	1140	100	2350	5	1	32171314	1403	-363.33	6.25	12	59.04	-12.00	698.00	8100	20231018	-46.17	1840	20230726	136.96	6480	-32.72	20240215	3170	37.54	20240419	8100	-46.17	20231018	1840	136.96	20230726	0.51	N	250060	100	32 억		269917	N	N	0	N	00	N
23	20240529	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	570	2	15.00	79453257220	17461850	2662.98	3930	4940	3815	4940	2660	3800	4550.13	0.84	0	-95675	3920	3860	3775	3715	3630	3817	3672	32	1140	100	2350	5	1	32171314	1406	-364.17	6.26	12	54.28	-12.00	698.00	8100	20231018	-46.05	1840	20230726	137.50	6480	-32.56	20240215	3170	37.85	20240419	8100	-46.05	20231018	1840	137.50	20230726	0.51	N	250060	100	32 억		269917	N	N	0	N	00	N
24	20240529	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	730	2	19.21	65951577660	14393015	2194.97	3930	4940	3815	4940	2660	3800	4582.23	0.84	0	-47736	3920	3860	3775	3715	3630	3817	3672	32	1140	100	2350	5	1	32171314	1457	-377.50	6.49	12	44.74	-12.00	698.00	8100	20231018	-44.07	1840	20230726	146.20	6480	-30.09	20240215	3170	42.90	20240419	8100	-44.07	20231018	1840	146.20	20230726	0.51	N	250060	100	32 억		269917	N	N	0	N	00	N
25	20240529	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	210	2	5.53	2108961545	534308	81.48	3930	4050	3815	4940	2660	3800	3947.27	0.84	0	51979	3920	3860	3775	3715	3630	3817	3672	32	1140	100	2350	5	1	32171314	1290	-334.17	5.74	12	1.66	-12.00	698.00	8100	20231018	-50.49	1840	20230726	117.93	6480	-38.12	20240215	3170	26.50	20240419	8100	-50.49	20231018	1840	117.93	20230726	0.51	N	250060	100	32 억		269917	N	N	0	N	00	N
26	20240528	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-30	5	-0.78	2403822600	641872	57.43	3830	3835	3690	4975	2685	3830	3744.00	0.91	0	-24693	3970	3900	3760	3690	3550	3935	3725	32	1145	100	2370	5	1	32171314	1223	-316.67	5.44	12	2.00	-12.00	698.00	8100	20231018	-53.09	1840	20230726	106.52	6480	-41.36	20240215	3170	19.87	20240419	8100	-53.09	20231018	1840	106.52	20230726	0.58	N	250060	100	32 억		293111	N	N	0	N	00	N
27	20240528	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3780	-50	5	-1.31	2257185645	603239	53.98	3830	3835	3690	4975	2685	3830	3740.98	0.91	0	-26608	3970	3900	3760	3690	3550	3935	3725	32	1145	100	2370	5	1	32171314	1216	-315.00	5.42	12	1.88	-12.00	698.00	8100	20231018	-53.33	1840	20230726	105.43	6480	-41.67	20240215	3170	19.24	20240419	8100	-53.33	20231018	1840	105.43	20230726	0.58	N	250060	100	32 억		293111	N	N	0	N	00	N
28	20240528	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	-75	5	-1.96	1947054605	520694	46.59	3830	3835	3690	4975	2685	3830	3738.39	0.91	0	-29947	3970	3900	3760	3690	3550	3935	3725	32	1145	100	2370	5	1	32171314	1208	-312.92	5.38	12	1.62	-12.00	698.00	8100	20231018	-53.64	1840	20230726	104.08	6480	-42.05	20240215	3170	18.45	20240419	8100	-53.64	20231018	1840	104.08	20230726	0.58	N	250060	100	32 억		293111	N	N	0	N	00	N
29	20240528	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	-125	5	-3.26	1660827320	443596	39.69	3830	3835	3695	4975	2685	3830	3742.95	0.91	0	-28112	3970	3900	3760	3690	3550	3935	3725	32	1145	100	2370	5	1	32171314	1192	-308.75	5.31	12	1.38	-12.00	698.00	8100	20231018	-54.26	1840	20230726	101.36	6480	-42.82	20240215	3170	16.88	20240419	8100	-54.26	20231018	1840	101.36	20230726	0.58	N	250060	100	32 억		293111	N	N	0	N	00	N
30	20240528	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	-105	5	-2.74	1276741330	339993	30.42	3830	3835	3715	4975	2685	3830	3753.99	0.91	0	15522	3970	3900	3760	3690	3550	3935	3725	32	1145	100	2370	5	1	32171314	1198	-310.42	5.34	12	1.06	-12.00	698.00	8100	20231018	-54.01	1840	20230726	102.45	6480	-42.52	20240215	3170	17.51	20240419	8100	-54.01	20231018	1840	102.45	20230726	0.58	N	250060	100	32 억		293111	N	N	0	N	00	N
31	20240528	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	-100	5	-2.61	1085898340	288811	25.84	3830	3835	3715	4975	2685	3830	3758.55	0.91	0	13872	3970	3900	3760	3690	3550	3935	3725	32	1145	100	2370	5	1	32171314	1200	-310.83	5.34	12	0.90	-12.00	698.00	8100	20231018	-53.95	1840	20230726	102.72	6480	-42.44	20240215	3170	17.67	20240419	8100	-53.95	20231018	1840	102.72	20230726	0.58	N	250060	100	32 억		293111	N	N	0	N	00	N
32	20240528	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	-65	5	-1.70	802533775	213158	19.07	3830	3835	3715	4975	2685	3830	3763.28	0.91	0	16665	3970	3900	3760	3690	3550	3935	3725	32	1145	100	2370	5	1	32171314	1211	-313.75	5.39	12	0.66	-12.00	698.00	8100	20231018	-53.52	1840	20230726	104.62	6480	-41.90	20240215	3170	18.77	20240419	8100	-53.52	20231018	1840	104.62	20230726	0.58	N	250060	100	32 억		293111	N	N	0	N	00	N
33	20240528	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	-70	5	-1.83	391943800	103794	9.29	3830	3835	3715	4975	2685	3830	3773.21	0.91	0	-5094	3970	3900	3760	3690	3550	3935	3725	32	1145	100	2370	5	1	32171314	1210	-313.33	5.39	12	0.32	-12.00	698.00	8100	20231018	-53.58	1840	20230726	104.35	6480	-41.98	20240215	3170	18.61	20240419	8100	-53.58	20231018	1840	104.35	20230726	0.58	N	250060	100	32 억		293111	N	N	0	N	00	N
34	20240527	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	240	2	6.69	4047340815	1079863	500.06	3645	3830	3620	4665	2515	3590	3747.11	0.78	0	42199	3670	3630	3575	3535	3480	3650	3555	32	1075	100	2220	5	1	32171314	1232	-319.17	5.49	12	3.36	-12.00	698.00	8100	20231018	-52.72	1840	20230726	108.15	6480	-40.90	20240215	3170	20.82	20240419	8100	-52.72	20231018	1840	108.15	20230726	0.43	N	250060	100	32 억		252243	N	N	0	N	00	N
35	20240527	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	205	2	5.71	3353192800	897968	415.83	3645	3800	3620	4665	2515	3590	3734.20	0.78	0	62109	3670	3630	3575	3535	3480	3650	3555	32	1075	100	2220	5	1	32171314	1221	-316.25	5.44	12	2.79	-12.00	698.00	8100	20231018	-53.15	1840	20230726	106.25	6480	-41.44	20240215	3170	19.72	20240419	8100	-53.15	20231018	1840	106.25	20230726	0.43	N	250060	100	32 억		252243	N	N	0	N	00	N
36	20240527	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	140	2	3.90	2510650975	674295	312.25	3645	3780	3620	4665	2515	3590	3723.37	0.78	0	24922	3670	3630	3575	3535	3480	3650	3555	32	1075	100	2220	5	1	32171314	1200	-310.83	5.34	12	2.10	-12.00	698.00	8100	20231018	-53.95	1840	20230726	102.72	6480	-42.44	20240215	3170	17.67	20240419	8100	-53.95	20231018	1840	102.72	20230726	0.43	N	250060	100	32 억		252243	N	N	0	N	00	N
37	20240527	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	110	2	3.06	2133485840	573096	265.39	3645	3780	3620	4665	2515	3590	3722.74	0.78	0	41595	3670	3630	3575	3535	3480	3650	3555	32	1075	100	2220	5	1	32171314	1190	-308.33	5.30	12	1.78	-12.00	698.00	8100	20231018	-54.32	1840	20230726	101.09	6480	-42.90	20240215	3170	16.72	20240419	8100	-54.32	20231018	1840	101.09	20230726	0.43	N	250060	100	32 억		252243	N	N	0	N	00	N
38	20240527	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	100	2	2.79	1986805590	533339	246.98	3645	3780	3620	4665	2515	3590	3725.22	0.78	0	40715	3670	3630	3575	3535	3480	3650	3555	32	1075	100	2220	5	1	32171314	1187	-307.50	5.29	12	1.66	-12.00	698.00	8100	20231018	-54.44	1840	20230726	100.54	6480	-43.06	20240215	3170	16.40	20240419	8100	-54.44	20231018	1840	100.54	20230726	0.43	N	250060	100	32 억		252243	N	N	0	N	00	N
39	20240527	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	135	2	3.76	1683989930	451741	209.19	3645	3780	3620	4665	2515	3590	3727.78	0.78	0	49789	3670	3630	3575	3535	3480	3650	3555	32	1075	100	2220	5	1	32171314	1198	-310.42	5.34	12	1.40	-12.00	698.00	8100	20231018	-54.01	1840	20230726	102.45	6480	-42.52	20240215	3170	17.51	20240419	8100	-54.01	20231018	1840	102.45	20230726	0.43	N	250060	100	32 억		252243	N	N	0	N	00	N
40	20240527	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	140	2	3.90	933776760	251682	116.55	3645	3770	3620	4665	2515	3590	3710.15	0.78	0	856	3670	3630	3575	3535	3480	3650	3555	32	1075	100	2220	5	1	32171314	1200	-310.83	5.34	12	0.78	-12.00	698.00	8100	20231018	-53.95	1840	20230726	102.72	6480	-42.44	20240215	3170	17.67	20240419	8100	-53.95	20231018	1840	102.72	20230726	0.43	N	250060	100	32 억		252243	N	N	0	N	00	N
41	20240527	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	65	2	1.81	141195025	38609	17.88	3645	3720	3620	4665	2515	3590	3657.05	0.78	0	8048	3670	3630	3575	3535	3480	3650	3555	32	1075	100	2220	5	1	32171314	1176	-304.58	5.24	12	0.12	-12.00	698.00	8100	20231018	-54.88	1840	20230726	98.64	6480	-43.60	20240215	3170	15.30	20240419	8100	-54.88	20231018	1840	98.64	20230726	0.43	N	250060	100	32 억		252243	N	N	0	N	00	N
42	20240524	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-45	5	-1.24	761728050	213516	21.58	3570	3615	3520	4725	2545	3635	3567.55	0.71	0	23685	3911	3772	3641	3502	3371	3842	3572	32	1090	100	2250	5	1	32171314	1155	-299.17	5.14	12	0.66	-12.00	698.00	8100	20231018	-55.68	1840	20230726	95.11	6480	-44.60	20240215	3170	13.25	20240419	8100	-55.68	20231018	1840	95.11	20230726	0.42	N	250060	100	32 억		227959	N	N	0	N	00	N
43	20240524	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-50	5	-1.38	724507300	203152	20.53	3570	3615	3520	4725	2545	3635	3566.33	0.71	0	24747	3911	3772	3641	3502	3371	3842	3572	32	1090	100	2250	5	1	32171314	1153	-298.75	5.14	12	0.63	-12.00	698.00	8100	20231018	-55.74	1840	20230726	94.84	6480	-44.68	20240215	3170	13.09	20240419	8100	-55.74	20231018	1840	94.84	20230726	0.42	N	250060	100	32 억		227959	N	N	0	N	00	N
44	20240524	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-30	5	-0.83	653276580	183342	18.53	3570	3615	3520	4725	2545	3635	3563.16	0.71	0	25233	3911	3772	3641	3502	3371	3842	3572	32	1090	100	2250	5	1	32171314	1160	-300.42	5.16	12	0.57	-12.00	698.00	8100	20231018	-55.49	1840	20230726	95.92	6480	-44.37	20240215	3170	13.72	20240419	8100	-55.49	20231018	1840	95.92	20230726	0.42	N	250060	100	32 억		227959	N	N	0	N	00	N
45	20240524	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-40	5	-1.10	617351455	173355	17.52	3570	3615	3520	4725	2545	3635	3561.20	0.71	0	25039	3911	3772	3641	3502	3371	3842	3572	32	1090	100	2250	5	1	32171314	1157	-299.58	5.15	12	0.54	-12.00	698.00	8100	20231018	-55.62	1840	20230726	95.38	6480	-44.52	20240215	3170	13.41	20240419	8100	-55.62	20231018	1840	95.38	20230726	0.42	N	250060	100	32 억		227959	N	N	0	N	00	N
46	20240524	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-25	5	-0.69	571684500	160656	16.23	3570	3615	3520	4725	2545	3635	3558.44	0.71	0	24874	3911	3772	3641	3502	3371	3842	3572	32	1090	100	2250	5	1	32171314	1161	-300.83	5.17	12	0.50	-12.00	698.00	8100	20231018	-55.43	1840	20230726	96.20	6480	-44.29	20240215	3170	13.88	20240419	8100	-55.43	20231018	1840	96.20	20230726	0.42	N	250060	100	32 억		227959	N	N	0	N	00	N
47	20240524	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-75	5	-2.06	497591205	140041	14.15	3570	3610	3520	4725	2545	3635	3553.18	0.71	0	15454	3911	3772	3641	3502	3371	3842	3572	32	1090	100	2250	5	1	32171314	1145	-296.67	5.10	12	0.44	-12.00	698.00	8100	20231018	-56.05	1840	20230726	93.48	6480	-45.06	20240215	3170	12.30	20240419	8100	-56.05	20231018	1840	93.48	20230726	0.42	N	250060	100	32 억		227959	N	N	0	N	00	N
48	20240524	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	-60	5	-1.65	367621445	103600	10.47	3570	3610	3520	4725	2545	3635	3548.47	0.71	0	8146	3911	3772	3641	3502	3371	3842	3572	32	1090	100	2250	5	1	32171314	1150	-297.92	5.12	12	0.32	-12.00	698.00	8100	20231018	-55.86	1840	20230726	94.29	6480	-44.83	20240215	3170	12.78	20240419	8100	-55.86	20231018	1840	94.29	20230726	0.42	N	250060	100	32 억		227959	N	N	0	N	00	N
49	20240524	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-65	5	-1.79	69213580	19380	1.96	3570	3610	3555	4725	2545	3635	3571.39	0.71	0	-890	3911	3772	3641	3502	3371	3842	3572	32	1090	100	2250	5	1	32171314	1149	-297.50	5.11	12	0.06	-12.00	698.00	8100	20231018	-55.93	1840	20230726	94.02	6480	-44.91	20240215	3170	12.62	20240419	8100	-55.93	20231018	1840	94.02	20230726	0.42	N	250060	100	32 억		227959	N	N	0	N	00	N
50	20240523	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	155	2	4.45	3616270740	987333	619.92	3560	3780	3510	4520	2440	3480	3662.67	0.76	0	-14628	3556	3517	3491	3452	3426	3537	3472	32	1040	100	2150	5	1	32171314	1169	-302.92	5.21	12	3.07	-12.00	698.00	8100	20231018	-55.12	1840	20230726	97.55	6480	-43.90	20240215	3170	14.67	20240419	8100	-55.12	20231018	1840	97.55	20230726	0.43	N	250060	100	32 억		243051	N	N	0	N	00	N
51	20240523	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	135	2	3.88	3542224575	966873	607.07	3560	3780	3510	4520	2440	3480	3663.59	0.76	0	-16006	3556	3517	3491	3452	3426	3537	3472	32	1040	100	2150	5	1	32171314	1163	-301.25	5.18	12	3.01	-12.00	698.00	8100	20231018	-55.37	1840	20230726	96.47	6480	-44.21	20240215	3170	14.04	20240419	8100	-55.37	20231018	1840	96.47	20230726	0.43	N	250060	100	32 억		243051	N	N	0	N	00	N
52	20240523	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	150	2	4.31	3411310255	930713	584.37	3560	3780	3510	4520	2440	3480	3665.27	0.76	0	-16002	3556	3517	3491	3452	3426	3537	3472	32	1040	100	2150	5	1	32171314	1168	-302.50	5.20	12	2.89	-12.00	698.00	8100	20231018	-55.19	1840	20230726	97.28	6480	-43.98	20240215	3170	14.51	20240419	8100	-55.19	20231018	1840	97.28	20230726	0.43	N	250060	100	32 억		243051	N	N	0	N	00	N
53	20240523	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	165	2	4.74	3226558430	879921	552.48	3560	3780	3510	4520	2440	3480	3666.87	0.76	0	-20808	3556	3517	3491	3452	3426	3537	3472	32	1040	100	2150	5	1	32171314	1173	-303.75	5.22	12	2.74	-12.00	698.00	8100	20231018	-55.00	1840	20230726	98.10	6480	-43.75	20240215	3170	14.98	20240419	8100	-55.00	20231018	1840	98.10	20230726	0.43	N	250060	100	32 억		243051	N	N	0	N	00	N
54	20240523	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	155	2	4.45	3094412555	843604	529.68	3560	3780	3510	4520	2440	3480	3668.09	0.76	0	-27268	3556	3517	3491	3452	3426	3537	3472	32	1040	100	2150	5	1	32171314	1169	-302.92	5.21	12	2.62	-12.00	698.00	8100	20231018	-55.12	1840	20230726	97.55	6480	-43.90	20240215	3170	14.67	20240419	8100	-55.12	20231018	1840	97.55	20230726	0.43	N	250060	100	32 억		243051	N	N	0	N	00	N
55	20240523	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	220	2	6.32	2792975220	761550	478.16	3560	3780	3510	4520	2440	3480	3667.49	0.76	0	-46899	3556	3517	3491	3452	3426	3537	3472	32	1040	100	2150	5	1	32171314	1190	-308.33	5.30	12	2.37	-12.00	698.00	8100	20231018	-54.32	1840	20230726	101.09	6480	-42.90	20240215	3170	16.72	20240419	8100	-54.32	20231018	1840	101.09	20230726	0.43	N	250060	100	32 억		243051	N	N	0	N	00	N
56	20240523	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	140	2	4.02	2446619065	666369	418.39	3560	3780	3510	4520	2440	3480	3671.57	0.76	0	-49231	3556	3517	3491	3452	3426	3537	3472	32	1040	100	2150	5	1	32171314	1165	-301.67	5.19	12	2.07	-12.00	698.00	8100	20231018	-55.31	1840	20230726	96.74	6480	-44.14	20240215	3170	14.20	20240419	8100	-55.31	20231018	1840	96.74	20230726	0.43	N	250060	100	32 억		243051	N	N	0	N	00	N
57	20240523	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3755	275	2	7.90	566139065	153705	96.51	3560	3780	3510	4520	2440	3480	3683.28	0.76	0	-7466	3556	3517	3491	3452	3426	3537	3472	32	1040	100	2150	5	1	32171314	1208	-312.92	5.38	12	0.48	-12.00	698.00	8100	20231018	-53.64	1840	20230726	104.08	6480	-42.05	20240215	3170	18.45	20240419	8100	-53.64	20231018	1840	104.08	20230726	0.43	N	250060	100	32 억		243051	N	N	0	N	00	N
58	20240522	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	0	3	0.00	544864485	155866	54.50	3470	3530	3465	4520	2440	3480	3495.74	0.73	0	7990	3680	3580	3525	3425	3370	3552	3397	32	1040	100	2150	5	1	32171314	1120	-290.00	4.99	12	0.48	-12.00	698.00	8100	20231018	-57.04	1840	20230726	89.13	6480	-46.30	20240215	3170	9.78	20240419	8100	-57.04	20231018	1840	89.13	20230726	0.47	N	250060	100	32 억		235061	N	N	0	N	00	N
59	20240522	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	5	2	0.14	510429060	145980	51.04	3470	3530	3465	4520	2440	3480	3496.57	0.73	0	8435	3680	3580	3525	3425	3370	3552	3397	32	1040	100	2150	5	1	32171314	1121	-290.42	4.99	12	0.45	-12.00	698.00	8100	20231018	-56.98	1840	20230726	89.40	6480	-46.22	20240215	3170	9.94	20240419	8100	-56.98	20231018	1840	89.40	20230726	0.47	N	250060	100	32 억		235061	N	N	0	N	00	N
60	20240522	140935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	5	2	0.14	435470015	124466	43.52	3470	3530	3465	4520	2440	3480	3498.71	0.73	0	6117	3680	3580	3525	3425	3370	3552	3397	32	1040	100	2150	5	1	32171314	1121	-290.42	4.99	12	0.39	-12.00	698.00	8100	20231018	-56.98	1840	20230726	89.40	6480	-46.22	20240215	3170	9.94	20240419	8100	-56.98	20231018	1840	89.40	20230726	0.47	N	250060	100	32 억		235061	N	N	0	N	00	N
61	20240522	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	20	2	0.57	356265995	101782	35.59	3470	3530	3465	4520	2440	3480	3500.28	0.73	0	12097	3680	3580	3525	3425	3370	3552	3397	32	1040	100	2150	5	1	32171314	1126	-291.67	5.01	12	0.32	-12.00	698.00	8100	20231018	-56.79	1840	20230726	90.22	6480	-45.99	20240215	3170	10.41	20240419	8100	-56.79	20231018	1840	90.22	20230726	0.47	N	250060	100	32 억		235061	N	N	0	N	00	N
62	20240522	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	20	2	0.57	329364285	94098	32.90	3470	3530	3465	4520	2440	3480	3500.23	0.73	0	13778	3680	3580	3525	3425	3370	3552	3397	32	1040	100	2150	5	1	32171314	1126	-291.67	5.01	12	0.29	-12.00	698.00	8100	20231018	-56.79	1840	20230726	90.22	6480	-45.99	20240215	3170	10.41	20240419	8100	-56.79	20231018	1840	90.22	20230726	0.47	N	250060	100	32 억		235061	N	N	0	N	00	N
63	20240522	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3520	40	2	1.15	254921795	72867	25.48	3470	3530	3465	4520	2440	3480	3498.45	0.73	0	13871	3680	3580	3525	3425	3370	3552	3397	32	1040	100	2150	5	1	32171314	1132	-293.33	5.04	12	0.23	-12.00	698.00	8100	20231018	-56.54	1840	20230726	91.30	6480	-45.68	20240215	3170	11.04	20240419	8100	-56.54	20231018	1840	91.30	20230726	0.47	N	250060	100	32 억		235061	N	N	0	N	00	N
64	20240522	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	0	3	0.00	208028565	59479	20.80	3470	3530	3465	4520	2440	3480	3497.51	0.73	0	9180	3680	3580	3525	3425	3370	3552	3397	32	1040	100	2150	5	1	32171314	1120	-290.00	4.99	12	0.18	-12.00	698.00	8100	20231018	-57.04	1840	20230726	89.13	6480	-46.30	20240215	3170	9.78	20240419	8100	-57.04	20231018	1840	89.13	20230726	0.47	N	250060	100	32 억		235061	N	N	0	N	00	N
65	20240522	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	5	2	0.14	35039580	10051	3.51	3470	3520	3470	4520	2440	3480	3486.18	0.73	0	1422	3680	3580	3525	3425	3370	3552	3397	32	1040	100	2150	5	1	32171314	1121	-290.42	4.99	12	0.03	-12.00	698.00	8100	20231018	-56.98	1840	20230726	89.40	6480	-46.22	20240215	3170	9.94	20240419	8100	-56.98	20231018	1840	89.40	20230726	0.47	N	250060	100	32 억		235061	N	N	0	N	00	N
66	20240521	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-110	5	-3.06	993052735	281098	89.10	3605	3625	3470	4665	2515	3590	3532.99	0.92	0	-58725	3700	3645	3610	3555	3520	3627	3537	32	1075	100	2220	5	1	32171314	1120	-290.00	4.99	12	0.87	-12.00	698.00	8100	20231018	-57.04	1840	20230726	89.13	6480	-46.30	20240215	3170	9.78	20240419	8100	-57.04	20231018	1840	89.13	20230726	0.46	N	250060	100	32 억		295151	N	N	0	N	00	N
67	20240521	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-90	5	-2.51	928067940	262434	83.19	3605	3625	3495	4665	2515	3590	3536.38	0.92	0	-58787	3700	3645	3610	3555	3520	3627	3537	32	1075	100	2220	5	1	32171314	1126	-291.67	5.01	12	0.82	-12.00	698.00	8100	20231018	-56.79	1840	20230726	90.22	6480	-45.99	20240215	3170	10.41	20240419	8100	-56.79	20231018	1840	90.22	20230726	0.46	N	250060	100	32 억		295151	N	N	0	N	00	N
68	20240521	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-90	5	-2.51	827742270	233806	74.11	3605	3625	3495	4665	2515	3590	3540.29	0.92	0	-52062	3700	3645	3610	3555	3520	3627	3537	32	1075	100	2220	5	1	32171314	1126	-291.67	5.01	12	0.73	-12.00	698.00	8100	20231018	-56.79	1840	20230726	90.22	6480	-45.99	20240215	3170	10.41	20240419	8100	-56.79	20231018	1840	90.22	20230726	0.46	N	250060	100	32 억		295151	N	N	0	N	00	N
69	20240521	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-75	5	-2.09	701743005	197831	62.71	3605	3625	3505	4665	2515	3590	3547.18	0.92	0	-33294	3700	3645	3610	3555	3520	3627	3537	32	1075	100	2220	5	1	32171314	1131	-292.92	5.04	12	0.61	-12.00	698.00	8100	20231018	-56.60	1840	20230726	91.03	6480	-45.76	20240215	3170	10.88	20240419	8100	-56.60	20231018	1840	91.03	20230726	0.46	N	250060	100	32 억		295151	N	N	0	N	00	N
70	20240521	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-80	5	-2.23	567474275	159582	50.58	3605	3625	3505	4665	2515	3590	3556.00	0.92	0	-39682	3700	3645	3610	3555	3520	3627	3537	32	1075	100	2220	5	1	32171314	1129	-292.50	5.03	12	0.50	-12.00	698.00	8100	20231018	-56.67	1840	20230726	90.76	6480	-45.83	20240215	3170	10.73	20240419	8100	-56.67	20231018	1840	90.76	20230726	0.46	N	250060	100	32 억		295151	N	N	0	N	00	N
71	20240521	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	-65	5	-1.81	434583105	121782	38.60	3605	3625	3520	4665	2515	3590	3568.53	0.92	0	-30207	3700	3645	3610	3555	3520	3627	3537	32	1075	100	2220	5	1	32171314	1134	-293.75	5.05	12	0.38	-12.00	698.00	8100	20231018	-56.48	1840	20230726	91.58	6480	-45.60	20240215	3170	11.20	20240419	8100	-56.48	20231018	1840	91.58	20230726	0.46	N	250060	100	32 억		295151	N	N	0	N	00	N
72	20240521	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	0	3	0.00	238491635	66458	21.07	3605	3625	3565	4665	2515	3590	3588.61	0.92	0	-20339	3700	3645	3610	3555	3520	3627	3537	32	1075	100	2220	5	1	32171314	1155	-299.17	5.14	12	0.21	-12.00	698.00	8100	20231018	-55.68	1840	20230726	95.11	6480	-44.60	20240215	3170	13.25	20240419	8100	-55.68	20231018	1840	95.11	20230726	0.46	N	250060	100	32 억		295151	N	N	0	N	00	N
73	20240521	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-5	5	-0.14	54705260	15245	4.83	3605	3610	3570	4665	2515	3590	3588.41	0.92	0	-3359	3700	3645	3610	3555	3520	3627	3537	32	1075	100	2220	5	1	32171314	1153	-298.75	5.14	12	0.05	-12.00	698.00	8100	20231018	-55.74	1840	20230726	94.84	6480	-44.68	20240215	3170	13.09	20240419	8100	-55.74	20231018	1840	94.84	20230726	0.46	N	250060	100	32 억		295151	N	N	0	N	00	N
74	20240517	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-25	5	-0.69	827733255	231635	63.14	3650	3655	3530	4730	2550	3640	3573.35	0.91	0	-6155	3786	3712	3666	3592	3546	3750	3630	32	1090	100	2250	5	1	32171314	1163	-301.25	5.18	12	0.72	-12.00	698.00	8100	20231018	-55.37	1840	20230726	96.47	6480	-44.21	20240215	3170	14.04	20240419	8100	-55.37	20231018	1840	96.47	20230726	0.44	N	250060	100	32 억		291210	N	N	0	N	00	N
75	20240517	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-50	5	-1.37	782795500	219169	59.74	3650	3655	3530	4730	2550	3640	3571.65	0.91	0	-5998	3786	3712	3666	3592	3546	3750	3630	32	1090	100	2250	5	1	32171314	1155	-299.17	5.14	12	0.68	-12.00	698.00	8100	20231018	-55.68	1840	20230726	95.11	6480	-44.60	20240215	3170	13.25	20240419	8100	-55.68	20231018	1840	95.11	20230726	0.44	N	250060	100	32 억		291210	N	N	0	N	00	N
76	20240517	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-80	5	-2.20	695032430	194566	53.03	3650	3655	3530	4730	2550	3640	3572.22	0.91	0	-4628	3786	3712	3666	3592	3546	3750	3630	32	1090	100	2250	5	1	32171314	1145	-296.67	5.10	12	0.60	-12.00	698.00	8100	20231018	-56.05	1840	20230726	93.48	6480	-45.06	20240215	3170	12.30	20240419	8100	-56.05	20231018	1840	93.48	20230726	0.44	N	250060	100	32 억		291210	N	N	0	N	00	N
77	20240517	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-55	5	-1.51	640012235	179142	48.83	3650	3655	3530	4730	2550	3640	3572.65	0.91	0	-5317	3786	3712	3666	3592	3546	3750	3630	32	1090	100	2250	5	1	32171314	1153	-298.75	5.14	12	0.56	-12.00	698.00	8100	20231018	-55.74	1840	20230726	94.84	6480	-44.68	20240215	3170	13.09	20240419	8100	-55.74	20231018	1840	94.84	20230726	0.44	N	250060	100	32 억		291210	N	N	0	N	00	N
78	20240517	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-40	5	-1.10	593978975	166279	45.32	3650	3655	3530	4730	2550	3640	3572.18	0.91	0	-3378	3786	3712	3666	3592	3546	3750	3630	32	1090	100	2250	5	1	32171314	1158	-300.00	5.16	12	0.52	-12.00	698.00	8100	20231018	-55.56	1840	20230726	95.65	6480	-44.44	20240215	3170	13.56	20240419	8100	-55.56	20231018	1840	95.65	20230726	0.44	N	250060	100	32 억		291210	N	N	0	N	00	N
79	20240517	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-75	5	-2.06	514989070	144257	39.32	3650	3655	3530	4730	2550	3640	3569.94	0.91	0	2749	3786	3712	3666	3592	3546	3750	3630	32	1090	100	2250	5	1	32171314	1147	-297.08	5.11	12	0.45	-12.00	698.00	8100	20231018	-55.99	1840	20230726	93.75	6480	-44.98	20240215	3170	12.46	20240419	8100	-55.99	20231018	1840	93.75	20230726	0.44	N	250060	100	32 억		291210	N	N	0	N	00	N
80	20240517	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-70	5	-1.92	437780060	122596	33.42	3650	3655	3530	4730	2550	3640	3570.91	0.91	0	4736	3786	3712	3666	3592	3546	3750	3630	32	1090	100	2250	5	1	32171314	1149	-297.50	5.11	12	0.38	-12.00	698.00	8100	20231018	-55.93	1840	20230726	94.02	6480	-44.91	20240215	3170	12.62	20240419	8100	-55.93	20231018	1840	94.02	20230726	0.44	N	250060	100	32 억		291210	N	N	0	N	00	N
81	20240517	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-55	5	-1.51	67596860	18723	5.10	3650	3655	3575	4730	2550	3640	3610.35	0.91	0	-6595	3786	3712	3666	3592	3546	3750	3630	32	1090	100	2250	5	1	32171314	1153	-298.75	5.14	12	0.06	-12.00	698.00	8100	20231018	-55.74	1840	20230726	94.84	6480	-44.68	20240215	3170	13.09	20240419	8100	-55.74	20231018	1840	94.84	20230726	0.44	N	250060	100	32 억		291210	N	N	0	N	00	N
82	20240516	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	20	2	0.55	1323887955	359966	150.19	3620	3740	3620	4705	2535	3620	3677.86	0.83	0	28566	3683	3651	3623	3591	3563	3637	3577	32	1085	100	2240	5	1	32171314	1171	-303.33	5.21	12	1.12	-12.00	698.00	8100	20231018	-55.06	1840	20230726	97.83	6480	-43.83	20240215	3170	14.83	20240419	8100	-55.06	20231018	1840	97.83	20230726	0.34	N	250060	100	32 억		266417	N	N	0	N	00	N
83	20240516	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	30	2	0.83	1284498270	349152	145.68	3620	3740	3620	4705	2535	3620	3678.91	0.83	0	30592	3683	3651	3623	3591	3563	3637	3577	32	1085	100	2240	5	1	32171314	1174	-304.17	5.23	12	1.09	-12.00	698.00	8100	20231018	-54.94	1840	20230726	98.37	6480	-43.67	20240215	3170	15.14	20240419	8100	-54.94	20231018	1840	98.37	20230726	0.34	N	250060	100	32 억		266417	N	N	0	N	00	N
84	20240516	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	35	2	0.97	1160046905	315001	131.43	3620	3740	3620	4705	2535	3620	3682.68	0.83	0	47080	3683	3651	3623	3591	3563	3637	3577	32	1085	100	2240	5	1	32171314	1176	-304.58	5.24	12	0.98	-12.00	698.00	8100	20231018	-54.88	1840	20230726	98.64	6480	-43.60	20240215	3170	15.30	20240419	8100	-54.88	20231018	1840	98.64	20230726	0.34	N	250060	100	32 억		266417	N	N	0	N	00	N
85	20240516	130910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	50	2	1.38	1091746570	296359	123.65	3620	3740	3620	4705	2535	3620	3683.87	0.83	0	48830	3683	3651	3623	3591	3563	3637	3577	32	1085	100	2240	5	1	32171314	1181	-305.83	5.26	12	0.92	-12.00	698.00	8100	20231018	-54.69	1840	20230726	99.46	6480	-43.36	20240215	3170	15.77	20240419	8100	-54.69	20231018	1840	99.46	20230726	0.34	N	250060	100	32 억		266417	N	N	0	N	00	N
86	20240516	120908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	40	2	1.10	1056461705	286726	119.63	3620	3740	3620	4705	2535	3620	3684.57	0.83	0	49188	3683	3651	3623	3591	3563	3637	3577	32	1085	100	2240	5	1	32171314	1177	-305.00	5.24	12	0.89	-12.00	698.00	8100	20231018	-54.81	1840	20230726	98.91	6480	-43.52	20240215	3170	15.46	20240419	8100	-54.81	20231018	1840	98.91	20230726	0.34	N	250060	100	32 억		266417	N	N	0	N	00	N
87	20240516	110907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	60	2	1.66	920098045	249446	104.08	3620	3740	3620	4705	2535	3620	3688.57	0.83	0	55371	3683	3651	3623	3591	3563	3637	3577	32	1085	100	2240	5	1	32171314	1184	-306.67	5.27	12	0.78	-12.00	698.00	8100	20231018	-54.57	1840	20230726	100.00	6480	-43.21	20240215	3170	16.09	20240419	8100	-54.57	20231018	1840	100.00	20230726	0.34	N	250060	100	32 억		266417	N	N	0	N	00	N
88	20240516	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	100	2	2.76	456510515	123626	51.58	3620	3740	3620	4705	2535	3620	3692.67	0.83	0	28711	3683	3651	3623	3591	3563	3637	3577	32	1085	100	2240	5	1	32171314	1197	-310.00	5.33	12	0.38	-12.00	698.00	8100	20231018	-54.07	1840	20230726	102.17	6480	-42.59	20240215	3170	17.35	20240419	8100	-54.07	20231018	1840	102.17	20230726	0.34	N	250060	100	32 억		266417	N	N	0	N	00	N
89	20240516	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	60	2	1.66	82299460	22466	9.37	3620	3690	3620	4705	2535	3620	3663.29	0.83	0	5316	3683	3651	3623	3591	3563	3637	3577	32	1085	100	2240	5	1	32171314	1184	-306.67	5.27	12	0.07	-12.00	698.00	8100	20231018	-54.57	1840	20230726	100.00	6480	-43.21	20240215	3170	16.09	20240419	8100	-54.57	20231018	1840	100.00	20230726	0.34	N	250060	100	32 억		266417	N	N	0	N	00	N
90	20240514	160921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	-35	5	-0.96	855478150	236546	29.46	3650	3655	3595	4750	2560	3655	3616.49	0.82	0	1129	4048	3851	3743	3546	3438	3797	3492	32	1095	100	2260	5	1	32171314	1165	-301.67	5.19	12	0.74	-12.00	698.00	8100	20231018	-55.31	1840	20230726	96.74	6480	-44.14	20240215	3170	14.20	20240419	8100	-55.31	20231018	1840	96.74	20230726	0.37	N	250060	100	32 억		265263	N	N	0	N	00	N
91	20240514	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-40	5	-1.09	824064575	227848	28.38	3650	3655	3595	4750	2560	3655	3616.68	0.82	0	1245	4048	3851	3743	3546	3438	3797	3492	32	1095	100	2260	5	1	32171314	1163	-301.25	5.18	12	0.71	-12.00	698.00	8100	20231018	-55.37	1840	20230726	96.47	6480	-44.21	20240215	3170	14.04	20240419	8100	-55.37	20231018	1840	96.47	20230726	0.37	N	250060	100	32 억		265263	N	N	0	N	00	N
92	20240514	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	-35	5	-0.96	749661105	207245	25.81	3650	3655	3595	4750	2560	3655	3617.22	0.82	0	3258	4048	3851	3743	3546	3438	3797	3492	32	1095	100	2260	5	1	32171314	1165	-301.67	5.19	12	0.64	-12.00	698.00	8100	20231018	-55.31	1840	20230726	96.74	6480	-44.14	20240215	3170	14.20	20240419	8100	-55.31	20231018	1840	96.74	20230726	0.37	N	250060	100	32 억		265263	N	N	0	N	00	N
93	20240514	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-45	5	-1.23	711997110	196829	24.52	3650	3655	3595	4750	2560	3655	3617.28	0.82	0	4300	4048	3851	3743	3546	3438	3797	3492	32	1095	100	2260	5	1	32171314	1161	-300.83	5.17	12	0.61	-12.00	698.00	8100	20231018	-55.43	1840	20230726	96.20	6480	-44.29	20240215	3170	13.88	20240419	8100	-55.43	20231018	1840	96.20	20230726	0.37	N	250060	100	32 억		265263	N	N	0	N	00	N
94	20240514	120919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-50	5	-1.37	674959495	186576	23.24	3650	3655	3595	4750	2560	3655	3617.55	0.82	0	6888	4048	3851	3743	3546	3438	3797	3492	32	1095	100	2260	5	1	32171314	1160	-300.42	5.16	12	0.58	-12.00	698.00	8100	20231018	-55.49	1840	20230726	95.92	6480	-44.37	20240215	3170	13.72	20240419	8100	-55.49	20231018	1840	95.92	20230726	0.37	N	250060	100	32 억		265263	N	N	0	N	00	N
95	20240514	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-45	5	-1.23	519842020	143608	17.89	3650	3655	3600	4750	2560	3655	3619.80	0.82	0	10372	4048	3851	3743	3546	3438	3797	3492	32	1095	100	2260	5	1	32171314	1161	-300.83	5.17	12	0.45	-12.00	698.00	8100	20231018	-55.43	1840	20230726	96.20	6480	-44.29	20240215	3170	13.88	20240419	8100	-55.43	20231018	1840	96.20	20230726	0.37	N	250060	100	32 억		265263	N	N	0	N	00	N
96	20240514	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-40	5	-1.09	362627135	100095	12.47	3650	3655	3600	4750	2560	3655	3622.74	0.82	0	14393	4048	3851	3743	3546	3438	3797	3492	32	1095	100	2260	5	1	32171314	1163	-301.25	5.18	12	0.31	-12.00	698.00	8100	20231018	-55.37	1840	20230726	96.47	6480	-44.21	20240215	3170	14.04	20240419	8100	-55.37	20231018	1840	96.47	20230726	0.37	N	250060	100	32 억		265263	N	N	0	N	00	N
97	20240514	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-40	5	-1.09	138852845	38379	4.78	3650	3655	3600	4750	2560	3655	3617.66	0.82	0	11539	4048	3851	3743	3546	3438	3797	3492	32	1095	100	2260	5	1	32171314	1163	-301.25	5.18	12	0.12	-12.00	698.00	8100	20231018	-55.37	1840	20230726	96.47	6480	-44.21	20240215	3170	14.04	20240419	8100	-55.37	20231018	1840	96.47	20230726	0.37	N	250060	100	32 억		265263	N	N	0	N	00	N
98	20240513	160917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	-90	5	-2.40	3012443705	798896	192.86	3755	3940	3635	4865	2625	3745	3770.77	1.01	0	-68365	3818	3781	3748	3711	3678	3765	3695	32	1120	100	2320	5	1	32171314	1176	-304.58	5.24	12	2.48	-12.00	698.00	8100	20231018	-54.88	1840	20230726	98.64	6480	-43.60	20240215	3170	15.30	20240419	8100	-54.88	20231018	1840	98.64	20230726	0.37	N	250060	100	32 억		325201	N	N	0	N	00	N
99	20240513	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	-90	5	-2.40	2974912540	788625	190.38	3755	3940	3635	4865	2625	3745	3772.28	1.01	0	-69978	3818	3781	3748	3711	3678	3765	3695	32	1120	100	2320	5	1	32171314	1176	-304.58	5.24	12	2.45	-12.00	698.00	8100	20231018	-54.88	1840	20230726	98.64	6480	-43.60	20240215	3170	15.30	20240419	8100	-54.88	20231018	1840	98.64	20230726	0.37	N	250060	100	32 억		325201	N	N	0	N	00	N
100	20240513	140920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	-90	5	-2.40	2811096985	743704	179.54	3755	3940	3640	4865	2625	3745	3779.86	1.01	0	-78097	3818	3781	3748	3711	3678	3765	3695	32	1120	100	2320	5	1	32171314	1176	-304.58	5.24	12	2.31	-12.00	698.00	8100	20231018	-54.88	1840	20230726	98.64	6480	-43.60	20240215	3170	15.30	20240419	8100	-54.88	20231018	1840	98.64	20230726	0.37	N	250060	100	32 억		325201	N	N	0	N	00	N
101	20240513	130914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-75	5	-2.00	2556682430	674046	162.72	3755	3940	3655	4865	2625	3745	3793.04	1.01	0	-64389	3818	3781	3748	3711	3678	3765	3695	32	1120	100	2320	5	1	32171314	1181	-305.83	5.26	12	2.10	-12.00	698.00	8100	20231018	-54.69	1840	20230726	99.46	6480	-43.36	20240215	3170	15.77	20240419	8100	-54.69	20231018	1840	99.46	20230726	0.37	N	250060	100	32 억		325201	N	N	0	N	00	N
102	20240513	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	-50	5	-1.34	2490092565	655973	158.36	3755	3940	3655	4865	2625	3745	3796.03	1.01	0	-65814	3818	3781	3748	3711	3678	3765	3695	32	1120	100	2320	5	1	32171314	1189	-307.92	5.29	12	2.04	-12.00	698.00	8100	20231018	-54.38	1840	20230726	100.82	6480	-42.98	20240215	3170	16.56	20240419	8100	-54.38	20231018	1840	100.82	20230726	0.37	N	250060	100	32 억		325201	N	N	0	N	00	N
103	20240513	110917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	-85	5	-2.27	2340481215	615314	148.54	3755	3940	3655	4865	2625	3745	3803.72	1.01	0	-67629	3818	3781	3748	3711	3678	3765	3695	32	1120	100	2320	5	1	32171314	1177	-305.00	5.24	12	1.91	-12.00	698.00	8100	20231018	-54.81	1840	20230726	98.91	6480	-43.52	20240215	3170	15.46	20240419	8100	-54.81	20231018	1840	98.91	20230726	0.37	N	250060	100	32 억		325201	N	N	0	N	00	N
104	20240513	100916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	5	2	0.13	1792910310	467100	112.76	3755	3940	3715	4865	2625	3745	3838.39	1.01	0	-56422	3818	3781	3748	3711	3678	3765	3695	32	1120	100	2320	5	1	32171314	1206	-312.50	5.37	12	1.45	-12.00	698.00	8100	20231018	-53.70	1840	20230726	103.80	6480	-42.13	20240215	3170	18.30	20240419	8100	-53.70	20231018	1840	103.80	20230726	0.37	N	250060	100	32 억		325201	N	N	0	N	00	N
105	20240513	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	65	2	1.74	142835495	37999	9.17	3755	3810	3715	4865	2625	3745	3758.93	1.01	0	169	3818	3781	3748	3711	3678	3765	3695	32	1120	100	2320	5	1	32171314	1226	-317.50	5.46	12	0.12	-12.00	698.00	8100	20231018	-52.96	1840	20230726	107.07	6480	-41.20	20240215	3170	20.19	20240419	8100	-52.96	20231018	1840	107.07	20230726	0.37	N	250060	100	32 억		325201	N	N	0	N	00	N
106	20240510	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	-30	5	-0.79	1526312330	407172	42.21	3775	3785	3715	4905	2645	3775	3748.58	1.04	0	-17472	3965	3870	3790	3695	3615	3917	3742	32	1130	100	2340	5	1	32171314	1205	-312.08	5.37	12	1.27	-12.00	698.00	8100	20231018	-53.77	1840	20230726	103.53	6480	-42.21	20240215	3170	18.14	20240419	8100	-53.77	20231018	1840	103.53	20230726	0.26	N	250060	100	32 억		333289	N	N	0	N	00	N
107	20240510	150900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	-30	5	-0.79	1452188275	387362	40.15	3775	3785	3715	4905	2645	3775	3748.92	1.04	0	-12726	3965	3870	3790	3695	3615	3917	3742	32	1130	100	2340	5	1	32171314	1205	-312.08	5.37	12	1.20	-12.00	698.00	8100	20231018	-53.77	1840	20230726	103.53	6480	-42.21	20240215	3170	18.14	20240419	8100	-53.77	20231018	1840	103.53	20230726	0.26	N	250060	100	32 억		333289	N	N	0	N	00	N
108	20240510	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	-25	5	-0.66	1310446795	349471	36.23	3775	3785	3715	4905	2645	3775	3749.80	1.04	0	-9334	3965	3870	3790	3695	3615	3917	3742	32	1130	100	2340	5	1	32171314	1206	-312.50	5.37	12	1.09	-12.00	698.00	8100	20231018	-53.70	1840	20230726	103.80	6480	-42.13	20240215	3170	18.30	20240419	8100	-53.70	20231018	1840	103.80	20230726	0.26	N	250060	100	32 억		333289	N	N	0	N	00	N
109	20240510	130854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	-40	5	-1.06	1228712710	327635	33.96	3775	3785	3715	4905	2645	3775	3750.25	1.04	0	-9166	3965	3870	3790	3695	3615	3917	3742	32	1130	100	2340	5	1	32171314	1202	-311.25	5.35	12	1.02	-12.00	698.00	8100	20231018	-53.89	1840	20230726	102.99	6480	-42.36	20240215	3170	17.82	20240419	8100	-53.89	20231018	1840	102.99	20230726	0.26	N	250060	100	32 억		333289	N	N	0	N	00	N
110	20240510	120849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	-30	5	-0.79	1134666120	302482	31.36	3775	3785	3715	4905	2645	3775	3751.19	1.04	0	-9079	3965	3870	3790	3695	3615	3917	3742	32	1130	100	2340	5	1	32171314	1205	-312.08	5.37	12	0.94	-12.00	698.00	8100	20231018	-53.77	1840	20230726	103.53	6480	-42.21	20240215	3170	18.14	20240419	8100	-53.77	20231018	1840	103.53	20230726	0.26	N	250060	100	32 억		333289	N	N	0	N	00	N
111	20240510	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	-5	5	-0.13	857876175	228632	23.70	3775	3785	3715	4905	2645	3775	3752.21	1.04	0	24288	3965	3870	3790	3695	3615	3917	3742	32	1130	100	2340	5	1	32171314	1213	-314.17	5.40	12	0.71	-12.00	698.00	8100	20231018	-53.46	1840	20230726	104.89	6480	-41.82	20240215	3170	18.93	20240419	8100	-53.46	20231018	1840	104.89	20230726	0.26	N	250060	100	32 억		333289	N	N	0	N	00	N
112	20240510	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	-45	5	-1.19	535636225	142808	14.80	3775	3785	3715	4905	2645	3775	3750.74	1.04	0	2250	3965	3870	3790	3695	3615	3917	3742	32	1130	100	2340	5	1	32171314	1200	-310.83	5.34	12	0.44	-12.00	698.00	8100	20231018	-53.95	1840	20230726	102.72	6480	-42.44	20240215	3170	17.67	20240419	8100	-53.95	20231018	1840	102.72	20230726	0.26	N	250060	100	32 억		333289	N	N	0	N	00	N
113	20240510	090855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	0	3	0.00	122347870	32604	3.38	3775	3780	3730	4905	2645	3775	3752.54	1.04	0	2053	3965	3870	3790	3695	3615	3917	3742	32	1130	100	2340	5	1	32171314	1214	-314.58	5.41	12	0.10	-12.00	698.00	8100	20231018	-53.40	1840	20230726	105.16	6480	-41.74	20240215	3170	19.09	20240419	8100	-53.40	20231018	1840	105.16	20230726	0.26	N	250060	100	32 억		333289	N	N	0	N	00	N
114	20240509	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	-50	5	-1.31	3644921660	960548	23.66	3770	3885	3710	4970	2680	3825	3794.64	0.81	0	91211	4351	4087	3806	3542	3261	4220	3675	32	1145	100	2370	5	1	32171314	1214	-314.58	5.41	12	2.99	-12.00	698.00	8100	20231018	-53.40	1840	20230726	105.16	6480	-41.74	20240215	3170	19.09	20240419	8100	-53.40	20231018	1840	105.16	20230726	0.26	N	250060	100	32 억		259808	N	N	0	N	00	N
115	20240509	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	-50	5	-1.31	3507181050	924082	22.76	3770	3885	3710	4970	2680	3825	3795.31	0.81	0	78633	4351	4087	3806	3542	3261	4220	3675	32	1145	100	2370	5	1	32171314	1214	-314.58	5.41	12	2.87	-12.00	698.00	8100	20231018	-53.40	1840	20230726	105.16	6480	-41.74	20240215	3170	19.09	20240419	8100	-53.40	20231018	1840	105.16	20230726	0.26	N	250060	100	32 억		259808	N	N	0	N	00	N
116	20240509	140813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	-20	5	-0.52	3168955275	834702	20.56	3770	3885	3710	4970	2680	3825	3796.51	0.81	0	74373	4351	4087	3806	3542	3261	4220	3675	32	1145	100	2370	5	1	32171314	1224	-317.08	5.45	12	2.59	-12.00	698.00	8100	20231018	-53.02	1840	20230726	106.79	6480	-41.28	20240215	3170	20.03	20240419	8100	-53.02	20231018	1840	106.79	20230726	0.26	N	250060	100	32 억		259808	N	N	0	N	00	N
117	20240509	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	-5	5	-0.13	2932735650	772850	19.04	3770	3885	3710	4970	2680	3825	3794.70	0.81	0	103686	4351	4087	3806	3542	3261	4220	3675	32	1145	100	2370	5	1	32171314	1229	-318.33	5.47	12	2.40	-12.00	698.00	8100	20231018	-52.84	1840	20230726	107.61	6480	-41.05	20240215	3170	20.50	20240419	8100	-52.84	20231018	1840	107.61	20230726	0.26	N	250060	100	32 억		259808	N	N	0	N	00	N
118	20240509	120852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3780	-45	5	-1.18	2674787705	704828	17.36	3770	3885	3710	4970	2680	3825	3794.95	0.81	0	91456	4351	4087	3806	3542	3261	4220	3675	32	1145	100	2370	5	1	32171314	1216	-315.00	5.42	12	2.19	-12.00	698.00	8100	20231018	-53.33	1840	20230726	105.43	6480	-41.67	20240215	3170	19.24	20240419	8100	-53.33	20231018	1840	105.43	20230726	0.26	N	250060	100	32 억		259808	N	N	0	N	00	N
119	20240509	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	-30	5	-0.78	2445149070	644106	15.87	3770	3885	3710	4970	2680	3825	3796.19	0.81	0	88300	4351	4087	3806	3542	3261	4220	3675	32	1145	100	2370	5	1	32171314	1221	-316.25	5.44	12	2.00	-12.00	698.00	8100	20231018	-53.15	1840	20230726	106.25	6480	-41.44	20240215	3170	19.72	20240419	8100	-53.15	20231018	1840	106.25	20230726	0.26	N	250060	100	32 억		259808	N	N	0	N	00	N
120	20240509	100843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3845	20	2	0.52	1974208390	520370	12.82	3770	3885	3710	4970	2680	3825	3793.85	0.81	0	104409	4351	4087	3806	3542	3261	4220	3675	32	1145	100	2370	5	1	32171314	1237	-320.42	5.51	12	1.62	-12.00	698.00	8100	20231018	-52.53	1840	20230726	108.97	6480	-40.66	20240215	3170	21.29	20240419	8100	-52.53	20231018	1840	108.97	20230726	0.26	N	250060	100	32 억		259808	N	N	0	N	00	N
121	20240509	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3760	-65	5	-1.70	592520240	156802	3.86	3770	3835	3745	4970	2680	3825	3778.77	0.81	0	36589	4351	4087	3806	3542	3261	4220	3675	32	1145	100	2370	5	1	32171314	1210	-313.33	5.39	12	0.49	-12.00	698.00	8100	20231018	-53.58	1840	20230726	104.35	6480	-41.98	20240215	3170	18.61	20240419	8100	-53.58	20231018	1840	104.35	20230726	0.26	N	250060	100	32 억		259808	N	N	0	N	00	N
122	20240508	160834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	295	2	8.36	15537031270	4002679	1691.42	3535	4070	3525	4585	2475	3530	3881.76	0.67	0	42295	3580	3555	3510	3485	3440	3567	3497	32	1055	100	2180	5	1	32171314	1231	-318.75	5.48	12	12.44	-12.00	698.00	8100	20231018	-52.78	1840	20230726	107.88	6480	-40.97	20240215	3170	20.66	20240419	8100	-52.78	20231018	1840	107.88	20230726	0.24	N	250060	100	32 억		216689	N	N	0	N	00	N
123	20240508	150840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	330	2	9.35	14401942720	3706368	1566.21	3535	4070	3525	4585	2475	3530	3885.73	0.67	0	-26530	3580	3555	3510	3485	3440	3567	3497	32	1055	100	2180	5	1	32171314	1242	-321.67	5.53	12	11.52	-12.00	698.00	8100	20231018	-52.35	1840	20230726	109.78	6480	-40.43	20240215	3170	21.77	20240419	8100	-52.35	20231018	1840	109.78	20230726	0.24	N	250060	100	32 억		216689	N	N	0	N	00	N
124	20240508	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	240	2	6.80	2464812130	676221	285.75	3535	3775	3525	4585	2475	3530	3644.98	0.67	0	21329	3580	3555	3510	3485	3440	3567	3497	32	1055	100	2180	5	1	32171314	1213	-314.17	5.40	12	2.10	-12.00	698.00	8100	20231018	-53.46	1840	20230726	104.89	6480	-41.82	20240215	3170	18.93	20240419	8100	-53.46	20231018	1840	104.89	20230726	0.24	N	250060	100	32 억		216689	N	N	0	N	00	N
125	20240508	130831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	90	2	2.55	1506587515	417104	176.26	3535	3700	3525	4585	2475	3530	3612.02	0.67	0	-6382	3580	3555	3510	3485	3440	3567	3497	32	1055	100	2180	5	1	32171314	1165	-301.67	5.19	12	1.30	-12.00	698.00	8100	20231018	-55.31	1840	20230726	96.74	6480	-44.14	20240215	3170	14.20	20240419	8100	-55.31	20231018	1840	96.74	20230726	0.24	N	250060	100	32 억		216689	N	N	0	N	00	N
126	20240508	120830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	125	2	3.54	1199885780	332468	140.49	3535	3700	3525	4585	2475	3530	3609.03	0.67	0	-6089	3580	3555	3510	3485	3440	3567	3497	32	1055	100	2180	5	1	32171314	1176	-304.58	5.24	12	1.03	-12.00	698.00	8100	20231018	-54.88	1840	20230726	98.64	6480	-43.60	20240215	3170	15.30	20240419	8100	-54.88	20231018	1840	98.64	20230726	0.24	N	250060	100	32 억		216689	N	N	0	N	00	N
127	20240508	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	15	2	0.42	426340755	119959	50.69	3535	3595	3525	4585	2475	3530	3554.05	0.67	0	15557	3580	3555	3510	3485	3440	3567	3497	32	1055	100	2180	5	1	32171314	1140	-295.42	5.08	12	0.37	-12.00	698.00	8100	20231018	-56.23	1840	20230726	92.66	6480	-45.29	20240215	3170	11.83	20240419	8100	-56.23	20231018	1840	92.66	20230726	0.24	N	250060	100	32 억		216689	N	N	0	N	00	N
128	20240508	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	10	2	0.28	327122785	91962	38.86	3535	3595	3525	4585	2475	3530	3557.15	0.67	0	13316	3580	3555	3510	3485	3440	3567	3497	32	1055	100	2180	5	1	32171314	1139	-295.00	5.07	12	0.29	-12.00	698.00	8100	20231018	-56.30	1840	20230726	92.39	6480	-45.37	20240215	3170	11.67	20240419	8100	-56.30	20231018	1840	92.39	20230726	0.24	N	250060	100	32 억		216689	N	N	0	N	00	N
129	20240508	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	20	2	0.57	45357905	12820	5.42	3535	3555	3525	4585	2475	3530	3538.06	0.67	0	1187	3580	3555	3510	3485	3440	3567	3497	32	1055	100	2180	5	1	32171314	1142	-295.83	5.09	12	0.04	-12.00	698.00	8100	20231018	-56.17	1840	20230726	92.93	6480	-45.22	20240215	3170	11.99	20240419	8100	-56.17	20231018	1840	92.93	20230726	0.24	N	250060	100	32 억		216689	N	N	0	N	00	N
130	20240503	160859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	35	2	1.02	705798310	204959	75.09	3475	3500	3395	4470	2410	3440	3443.56	0.70	0	-10434	3606	3522	3476	3392	3346	3500	3370	32	1030	100	2130	5	1	32171314	1118	-289.58	4.98	12	0.64	-12.00	698.00	8100	20231018	-57.10	1840	20230726	88.86	6480	-46.37	20240215	3170	9.62	20240419	8100	-57.10	20231018	1840	88.86	20230726	0.23	N	250060	100	32 억		224545	N	N	0	N	00	N
131	20240503	150858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	45	2	1.31	685403135	199095	72.94	3475	3500	3395	4470	2410	3440	3442.61	0.70	0	-10810	3606	3522	3476	3392	3346	3500	3370	32	1030	100	2130	5	1	32171314	1121	-290.42	4.99	12	0.62	-12.00	698.00	8100	20231018	-56.98	1840	20230726	89.40	6480	-46.22	20240215	3170	9.94	20240419	8100	-56.98	20231018	1840	89.40	20230726	0.23	N	250060	100	32 억		224545	N	N	0	N	00	N
132	20240503	140900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3465	25	2	0.73	539394885	157104	57.56	3475	3500	3395	4470	2410	3440	3433.30	0.70	0	-19691	3606	3522	3476	3392	3346	3500	3370	32	1030	100	2130	5	1	32171314	1115	-288.75	4.96	12	0.49	-12.00	698.00	8100	20231018	-57.22	1840	20230726	88.32	6480	-46.53	20240215	3170	9.31	20240419	8100	-57.22	20231018	1840	88.32	20230726	0.23	N	250060	100	32 억		224545	N	N	0	N	00	N
133	20240503	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	15	2	0.44	483292345	140829	51.60	3475	3500	3395	4470	2410	3440	3431.68	0.70	0	-18533	3606	3522	3476	3392	3346	3500	3370	32	1030	100	2130	5	1	32171314	1112	-287.92	4.95	12	0.44	-12.00	698.00	8100	20231018	-57.35	1840	20230726	87.77	6480	-46.68	20240215	3170	8.99	20240419	8100	-57.35	20231018	1840	87.77	20230726	0.23	N	250060	100	32 억		224545	N	N	0	N	00	N
134	20240503	120857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3415	-25	5	-0.73	410152125	119511	43.79	3475	3500	3395	4470	2410	3440	3431.82	0.70	0	-11933	3606	3522	3476	3392	3346	3500	3370	32	1030	100	2130	5	1	32171314	1099	-284.58	4.89	12	0.37	-12.00	698.00	8100	20231018	-57.84	1840	20230726	85.60	6480	-47.30	20240215	3170	7.73	20240419	8100	-57.84	20231018	1840	85.60	20230726	0.23	N	250060	100	32 억		224545	N	N	0	N	00	N
135	20240503	110856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	-20	5	-0.58	299983845	87157	31.93	3475	3500	3405	4470	2410	3440	3441.91	0.70	0	-16875	3606	3522	3476	3392	3346	3500	3370	32	1030	100	2130	5	1	32171314	1100	-285.00	4.90	12	0.27	-12.00	698.00	8100	20231018	-57.78	1840	20230726	85.87	6480	-47.22	20240215	3170	7.89	20240419	8100	-57.78	20231018	1840	85.87	20230726	0.23	N	250060	100	32 억		224545	N	N	0	N	00	N
136	20240503	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	5	2	0.15	146886150	42528	15.58	3475	3500	3420	4470	2410	3440	3454.38	0.70	0	1889	3606	3522	3476	3392	3346	3500	3370	32	1030	100	2130	5	1	32171314	1108	-287.08	4.94	12	0.13	-12.00	698.00	8100	20231018	-57.47	1840	20230726	87.23	6480	-46.84	20240215	3170	8.68	20240419	8100	-57.47	20231018	1840	87.23	20230726	0.23	N	250060	100	32 억		224545	N	N	0	N	00	N
137	20240503	090850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	60	2	1.74	45143625	13065	4.79	3475	3500	3420	4470	2410	3440	3457.31	0.70	0	519	3606	3522	3476	3392	3346	3500	3370	32	1030	100	2130	5	1	32171314	1126	-291.67	5.01	12	0.04	-12.00	698.00	8100	20231018	-56.79	1840	20230726	90.22	6480	-45.99	20240215	3170	10.41	20240419	8100	-56.79	20231018	1840	90.22	20230726	0.23	N	250060	100	32 억		224545	N	N	0	N	00	N
138	20240502	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	-85	5	-2.41	944802320	271847	34.82	3555	3560	3430	4580	2470	3525	3475.56	0.74	0	-14212	3808	3666	3523	3381	3238	3737	3452	32	1055	100	2180	5	1	32171314	1107	-286.67	4.93	12	0.84	-12.00	698.00	8100	20231018	-57.53	1840	20230726	86.96	6480	-46.91	20240215	3170	8.52	20240419	8100	-57.53	20231018	1840	86.96	20230726	0.23	N	250060	100	32 억		238319	N	N	0	N	00	N
139	20240502	150851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	-65	5	-1.84	856972730	246389	31.56	3555	3560	3430	4580	2470	3525	3478.13	0.74	0	-9478	3808	3666	3523	3381	3238	3737	3452	32	1055	100	2180	5	1	32171314	1113	-288.33	4.96	12	0.77	-12.00	698.00	8100	20231018	-57.28	1840	20230726	88.04	6480	-46.60	20240215	3170	9.15	20240419	8100	-57.28	20231018	1840	88.04	20230726	0.23	N	250060	100	32 억		238319	N	N	0	N	00	N
140	20240502	140845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	-65	5	-1.84	792117335	227626	29.16	3555	3560	3430	4580	2470	3525	3479.91	0.74	0	-9100	3808	3666	3523	3381	3238	3737	3452	32	1055	100	2180	5	1	32171314	1113	-288.33	4.96	12	0.71	-12.00	698.00	8100	20231018	-57.28	1840	20230726	88.04	6480	-46.60	20240215	3170	9.15	20240419	8100	-57.28	20231018	1840	88.04	20230726	0.23	N	250060	100	32 억		238319	N	N	0	N	00	N
141	20240502	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3470	-55	5	-1.56	762499110	219080	28.06	3555	3560	3430	4580	2470	3525	3480.46	0.74	0	-6499	3808	3666	3523	3381	3238	3737	3452	32	1055	100	2180	5	1	32171314	1116	-289.17	4.97	12	0.68	-12.00	698.00	8100	20231018	-57.16	1840	20230726	88.59	6480	-46.45	20240215	3170	9.46	20240419	8100	-57.16	20231018	1840	88.59	20230726	0.23	N	250060	100	32 억		238319	N	N	0	N	00	N
142	20240502	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-45	5	-1.28	715738315	205575	26.33	3555	3560	3430	4580	2470	3525	3481.64	0.74	0	-6792	3808	3666	3523	3381	3238	3737	3452	32	1055	100	2180	5	1	32171314	1120	-290.00	4.99	12	0.64	-12.00	698.00	8100	20231018	-57.04	1840	20230726	89.13	6480	-46.30	20240215	3170	9.78	20240419	8100	-57.04	20231018	1840	89.13	20230726	0.23	N	250060	100	32 억		238319	N	N	0	N	00	N
143	20240502	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	-70	5	-1.99	587950650	168588	21.59	3555	3560	3445	4580	2470	3525	3487.50	0.74	0	-8982	3808	3666	3523	3381	3238	3737	3452	32	1055	100	2180	5	1	32171314	1112	-287.92	4.95	12	0.52	-12.00	698.00	8100	20231018	-57.35	1840	20230726	87.77	6480	-46.68	20240215	3170	8.99	20240419	8100	-57.35	20231018	1840	87.77	20230726	0.23	N	250060	100	32 억		238319	N	N	0	N	00	N
144	20240502	100838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-45	5	-1.28	430473005	123131	15.77	3555	3560	3465	4580	2470	3525	3496.06	0.74	0	-8759	3808	3666	3523	3381	3238	3737	3452	32	1055	100	2180	5	1	32171314	1120	-290.00	4.99	12	0.38	-12.00	698.00	8100	20231018	-57.04	1840	20230726	89.13	6480	-46.30	20240215	3170	9.78	20240419	8100	-57.04	20231018	1840	89.13	20230726	0.23	N	250060	100	32 억		238319	N	N	0	N	00	N
145	20240502	090837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-25	5	-0.71	153264030	43581	5.58	3555	3560	3465	4580	2470	3525	3516.76	0.74	0	-5218	3808	3666	3523	3381	3238	3737	3452	32	1055	100	2180	5	1	32171314	1126	-291.67	5.01	12	0.14	-12.00	698.00	8100	20231018	-56.79	1840	20230726	90.22	6480	-45.99	20240215	3170	10.41	20240419	8100	-56.79	20231018	1840	90.22	20230726	0.23	N	250060	100	32 억		238319	N	N	0	N	00	N