KissMeData/434480/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	161329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	110	2	2.04	329749630	60381	76.44	5380	5540	5360	6990	3770	5380	5461.15	0.60	0	-1029	5566	5472	5426	5332	5286	5450	5310	12	1610	100	3330	10	1	12253300	673	-47.33	1.94	12	0.49	-116.00	2827.00	16250	20230524	-66.22	5260	20240321	4.37	8300	-33.86	20240403	5260	4.37	20240321	14300	-61.61	20230531	5260	4.37	20240321	3.45	N	434480	100	12 억		74027	N	N	0	N	00	N
3	20240531	151330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	120	2	2.23	311133640	56991	72.15	5380	5540	5360	6990	3770	5380	5459.35	0.60	0	-2157	5566	5472	5426	5332	5286	5450	5310	12	1610	100	3330	10	1	12253300	674	-47.41	1.95	12	0.47	-116.00	2827.00	16250	20230524	-66.15	5260	20240321	4.56	8300	-33.73	20240403	5260	4.56	20240321	14300	-61.54	20230531	5260	4.56	20240321	3.45	N	434480	100	12 억		74027	N	N	0	N	00	N
4	20240531	141327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	90	2	1.67	251577860	46078	58.33	5380	5540	5360	6990	3770	5380	5459.83	0.60	0	-4052	5566	5472	5426	5332	5286	5450	5310	12	1610	100	3330	10	1	12253300	670	-47.16	1.93	12	0.38	-116.00	2827.00	16250	20230524	-66.34	5260	20240321	3.99	8300	-34.10	20240403	5260	3.99	20240321	14300	-61.75	20230531	5260	3.99	20240321	3.45	N	434480	100	12 억		74027	N	N	0	N	00	N
5	20240531	131331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	140	2	2.60	234464010	42964	54.39	5380	5540	5360	6990	3770	5380	5457.22	0.60	0	-3893	5566	5472	5426	5332	5286	5450	5310	12	1610	100	3330	10	1	12253300	676	-47.59	1.95	12	0.35	-116.00	2827.00	16250	20230524	-66.03	5260	20240321	4.94	8300	-33.49	20240403	5260	4.94	20240321	14300	-61.40	20230531	5260	4.94	20240321	3.45	N	434480	100	12 억		74027	N	N	0	N	00	N
6	20240531	121332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	150	2	2.79	207085220	38007	48.12	5380	5540	5360	6990	3770	5380	5448.61	0.60	0	-1247	5566	5472	5426	5332	5286	5450	5310	12	1610	100	3330	10	1	12253300	678	-47.67	1.96	12	0.31	-116.00	2827.00	16250	20230524	-65.97	5260	20240321	5.13	8300	-33.37	20240403	5260	5.13	20240321	14300	-61.33	20230531	5260	5.13	20240321	3.45	N	434480	100	12 억		74027	N	N	0	N	00	N
7	20240531	111329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	70	2	1.30	124117830	22917	29.01	5380	5460	5360	6990	3770	5380	5415.97	0.60	0	669	5566	5472	5426	5332	5286	5450	5310	12	1610	100	3330	10	1	12253300	668	-46.98	1.93	12	0.19	-116.00	2827.00	16250	20230524	-66.46	5260	20240321	3.61	8300	-34.34	20240403	5260	3.61	20240321	14300	-61.89	20230531	5260	3.61	20240321	3.45	N	434480	100	12 억		74027	N	N	0	N	00	N
8	20240531	101321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	70	2	1.30	83026250	15331	19.41	5380	5460	5360	6990	3770	5380	5415.58	0.60	0	1139	5566	5472	5426	5332	5286	5450	5310	12	1610	100	3330	10	1	12253300	668	-46.98	1.93	12	0.13	-116.00	2827.00	16250	20230524	-66.46	5260	20240321	3.61	8300	-34.34	20240403	5260	3.61	20240321	14300	-61.89	20230531	5260	3.61	20240321	3.45	N	434480	100	12 억		74027	N	N	0	N	00	N
9	20240531	091334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	60	2	1.12	26641400	4932	6.24	5380	5460	5380	6990	3770	5380	5401.74	0.60	0	376	5566	5472	5426	5332	5286	5450	5310	12	1610	100	3330	10	1	12253300	667	-46.90	1.92	12	0.04	-116.00	2827.00	16250	20230524	-66.52	5260	20240321	3.42	8300	-34.46	20240403	5260	3.42	20240321	14300	-61.96	20230531	5260	3.42	20240321	3.45	N	434480	100	12 억		74027	N	N	0	N	00	N
10	20240530	161323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-120	5	-2.18	409056290	75098	94.03	5460	5520	5380	7150	3850	5500	5448.39	0.62	0	-1872	5746	5622	5556	5432	5366	5590	5400	12	1650	100	3410	10	1	12253300	659	-46.38	1.90	12	0.61	-116.00	2827.00	17790	20230523	-69.76	5260	20240321	2.28	8300	-35.18	20240403	5260	2.28	20240321	14300	-62.38	20230531	5260	2.28	20240321	3.46	N	434480	100	12 억		75843	N	N	0	N	00	N
11	20240530	151324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-50	5	-0.91	315471790	57731	72.28	5460	5520	5420	7150	3850	5500	5464.51	0.62	0	-1755	5746	5622	5556	5432	5366	5590	5400	12	1650	100	3410	10	1	12253300	668	-46.98	1.93	12	0.47	-116.00	2827.00	17790	20230523	-69.36	5260	20240321	3.61	8300	-34.34	20240403	5260	3.61	20240321	14300	-61.89	20230531	5260	3.61	20240321	3.46	N	434480	100	12 억		75843	N	N	0	N	00	N
12	20240530	141323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-40	5	-0.73	284356660	52011	65.12	5460	5520	5420	7150	3850	5500	5467.24	0.62	0	-3138	5746	5622	5556	5432	5366	5590	5400	12	1650	100	3410	10	1	12253300	669	-47.07	1.93	12	0.42	-116.00	2827.00	17790	20230523	-69.31	5260	20240321	3.80	8300	-34.22	20240403	5260	3.80	20240321	14300	-61.82	20230531	5260	3.80	20240321	3.46	N	434480	100	12 억		75843	N	N	0	N	00	N
13	20240530	131324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-40	5	-0.73	236386670	43201	54.09	5460	5520	5420	7150	3850	5500	5471.79	0.62	0	-1439	5746	5622	5556	5432	5366	5590	5400	12	1650	100	3410	10	1	12253300	669	-47.07	1.93	12	0.35	-116.00	2827.00	17790	20230523	-69.31	5260	20240321	3.80	8300	-34.22	20240403	5260	3.80	20240321	14300	-61.82	20230531	5260	3.80	20240321	3.46	N	434480	100	12 억		75843	N	N	0	N	00	N
14	20240530	121321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-30	5	-0.55	158412030	28940	36.24	5460	5520	5420	7150	3850	5500	5473.81	0.62	0	1512	5746	5622	5556	5432	5366	5590	5400	12	1650	100	3410	10	1	12253300	670	-47.16	1.93	12	0.24	-116.00	2827.00	17790	20230523	-69.25	5260	20240321	3.99	8300	-34.10	20240403	5260	3.99	20240321	14300	-61.75	20230531	5260	3.99	20240321	3.46	N	434480	100	12 억		75843	N	N	0	N	00	N
15	20240530	111323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	20	2	0.36	142700990	26076	32.65	5460	5520	5420	7150	3850	5500	5472.50	0.62	0	3199	5746	5622	5556	5432	5366	5590	5400	12	1650	100	3410	10	1	12253300	676	-47.59	1.95	12	0.21	-116.00	2827.00	17790	20230523	-68.97	5260	20240321	4.94	8300	-33.49	20240403	5260	4.94	20240321	14300	-61.40	20230531	5260	4.94	20240321	3.46	N	434480	100	12 억		75843	N	N	0	N	00	N
16	20240530	101326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-40	5	-0.73	103483850	18930	23.70	5460	5520	5420	7150	3850	5500	5466.66	0.62	0	1264	5746	5622	5556	5432	5366	5590	5400	12	1650	100	3410	10	1	12253300	669	-47.07	1.93	12	0.15	-116.00	2827.00	17790	20230523	-69.31	5260	20240321	3.80	8300	-34.22	20240403	5260	3.80	20240321	14300	-61.82	20230531	5260	3.80	20240321	3.46	N	434480	100	12 억		75843	N	N	0	N	00	N
17	20240530	091325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	20	2	0.36	51623600	9447	11.83	5460	5520	5420	7150	3850	5500	5464.55	0.62	0	1379	5746	5622	5556	5432	5366	5590	5400	12	1650	100	3410	10	1	12253300	676	-47.59	1.95	12	0.08	-116.00	2827.00	17790	20230523	-68.97	5260	20240321	4.94	8300	-33.49	20240403	5260	4.94	20240321	14300	-61.40	20230531	5260	4.94	20240321	3.46	N	434480	100	12 억		75843	N	N	0	N	00	N
18	20240529	161311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-130	5	-2.31	436420450	78628	132.35	5630	5680	5490	7310	3950	5630	5550.80	0.49	0	16196	5870	5750	5630	5510	5390	5810	5570	12	1680	100	3490	10	1	12253300	674	-47.41	1.95	12	0.64	-116.00	2827.00	17790	20230523	-69.08	5260	20240321	4.56	8300	-33.73	20240403	5260	4.56	20240321	14300	-61.54	20230531	5260	4.56	20240321	3.43	N	434480	100	12 억		59702	N	N	0	N	00	N
19	20240529	151314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-100	5	-1.78	398255680	71695	120.68	5630	5680	5490	7310	3950	5630	5554.86	0.49	0	15616	5870	5750	5630	5510	5390	5810	5570	12	1680	100	3490	10	1	12253300	678	-47.67	1.96	12	0.59	-116.00	2827.00	17790	20230523	-68.92	5260	20240321	5.13	8300	-33.37	20240403	5260	5.13	20240321	14300	-61.33	20230531	5260	5.13	20240321	3.43	N	434480	100	12 억		59702	N	N	0	N	00	N
20	20240529	141313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-90	5	-1.60	296154440	53173	89.50	5630	5680	5490	7310	3950	5630	5569.64	0.49	0	12673	5870	5750	5630	5510	5390	5810	5570	12	1680	100	3490	10	1	12253300	679	-47.76	1.96	12	0.43	-116.00	2827.00	17790	20230523	-68.86	5260	20240321	5.32	8300	-33.25	20240403	5260	5.32	20240321	14300	-61.26	20230531	5260	5.32	20240321	3.43	N	434480	100	12 억		59702	N	N	0	N	00	N
21	20240529	131315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-80	5	-1.42	257329470	46166	77.71	5630	5680	5490	7310	3950	5630	5574.00	0.49	0	9215	5870	5750	5630	5510	5390	5810	5570	12	1680	100	3490	10	1	12253300	680	-47.84	1.96	12	0.38	-116.00	2827.00	17790	20230523	-68.80	5260	20240321	5.51	8300	-33.13	20240403	5260	5.51	20240321	14300	-61.19	20230531	5260	5.51	20240321	3.43	N	434480	100	12 억		59702	N	N	0	N	00	N
22	20240529	121314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-70	5	-1.24	217768920	39037	65.71	5630	5680	5490	7310	3950	5630	5578.53	0.49	0	7775	5870	5750	5630	5510	5390	5810	5570	12	1680	100	3490	10	1	12253300	681	-47.93	1.97	12	0.32	-116.00	2827.00	17790	20230523	-68.75	5260	20240321	5.70	8300	-33.01	20240403	5260	5.70	20240321	14300	-61.12	20230531	5260	5.70	20240321	3.43	N	434480	100	12 억		59702	N	N	0	N	00	N
23	20240529	111314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-40	5	-0.71	179656360	32206	54.21	5630	5680	5490	7310	3950	5630	5578.35	0.49	0	5404	5870	5750	5630	5510	5390	5810	5570	12	1680	100	3490	10	1	12253300	685	-48.19	1.98	12	0.26	-116.00	2827.00	17790	20230523	-68.58	5260	20240321	6.27	8300	-32.65	20240403	5260	6.27	20240321	14300	-60.91	20230531	5260	6.27	20240321	3.43	N	434480	100	12 억		59702	N	N	0	N	00	N
24	20240529	101304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-10	5	-0.18	68332100	12160	20.47	5630	5680	5540	7310	3950	5630	5619.42	0.49	0	913	5870	5750	5630	5510	5390	5810	5570	12	1680	100	3490	10	1	12253300	689	-48.45	1.99	12	0.10	-116.00	2827.00	17790	20230523	-68.41	5260	20240321	6.84	8300	-32.29	20240403	5260	6.84	20240321	14300	-60.70	20230531	5260	6.84	20240321	3.43	N	434480	100	12 억		59702	N	N	0	N	00	N
25	20240529	091309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-40	5	-0.71	44066120	7844	13.20	5630	5680	5540	7310	3950	5630	5617.81	0.49	0	320	5870	5750	5630	5510	5390	5810	5570	12	1680	100	3490	10	1	12253300	685	-48.19	1.98	12	0.06	-116.00	2827.00	17790	20230523	-68.58	5260	20240321	6.27	8300	-32.65	20240403	5260	6.27	20240321	14300	-60.91	20230531	5260	6.27	20240321	3.43	N	434480	100	12 억		59702	N	N	0	N	00	N
26	20240528	161304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-10	5	-0.18	331190680	58764	41.45	5620	5750	5510	7330	3950	5640	5635.95	0.52	0	-4242	6000	5820	5660	5480	5320	5740	5400	12	1690	100	3490	10	1	12253300	690	-48.53	1.99	12	0.48	-116.00	2827.00	23200	20230519	-75.73	5260	20240321	7.03	8300	-32.17	20240403	5260	7.03	20240321	14300	-60.63	20230531	5260	7.03	20240321	3.38	N	434480	100	12 억		63868	N	N	0	N	00	N
27	20240528	151306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-20	5	-0.35	314203830	55740	39.32	5620	5750	5510	7330	3950	5640	5636.95	0.52	0	-5181	6000	5820	5660	5480	5320	5740	5400	12	1690	100	3490	10	1	12253300	689	-48.45	1.99	12	0.45	-116.00	2827.00	23200	20230519	-75.78	5260	20240321	6.84	8300	-32.29	20240403	5260	6.84	20240321	14300	-60.70	20230531	5260	6.84	20240321	3.38	N	434480	100	12 억		63868	N	N	0	N	00	N
28	20240528	141309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-40	5	-0.71	286590720	50831	35.86	5620	5750	5510	7330	3950	5640	5638.11	0.52	0	-5185	6000	5820	5660	5480	5320	5740	5400	12	1690	100	3490	10	1	12253300	686	-48.28	1.98	12	0.41	-116.00	2827.00	23200	20230519	-75.86	5260	20240321	6.46	8300	-32.53	20240403	5260	6.46	20240321	14300	-60.84	20230531	5260	6.46	20240321	3.38	N	434480	100	12 억		63868	N	N	0	N	00	N
29	20240528	131304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-60	5	-1.06	262290900	46491	32.79	5620	5750	5510	7330	3950	5640	5641.76	0.52	0	-6602	6000	5820	5660	5480	5320	5740	5400	12	1690	100	3490	10	1	12253300	684	-48.10	1.97	12	0.38	-116.00	2827.00	23200	20230519	-75.95	5260	20240321	6.08	8300	-32.77	20240403	5260	6.08	20240321	14300	-60.98	20230531	5260	6.08	20240321	3.38	N	434480	100	12 억		63868	N	N	0	N	00	N
30	20240528	121305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-10	5	-0.18	208727050	36900	26.03	5620	5750	5590	7330	3950	5640	5656.56	0.52	0	-3973	6000	5820	5660	5480	5320	5740	5400	12	1690	100	3490	10	1	12253300	690	-48.53	1.99	12	0.30	-116.00	2827.00	23200	20230519	-75.73	5260	20240321	7.03	8300	-32.17	20240403	5260	7.03	20240321	14300	-60.63	20230531	5260	7.03	20240321	3.38	N	434480	100	12 억		63868	N	N	0	N	00	N
31	20240528	111249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	20	2	0.35	120581240	21236	14.98	5620	5750	5620	7330	3950	5640	5678.15	0.52	0	-939	6000	5820	5660	5480	5320	5740	5400	12	1690	100	3490	10	1	12253300	694	-48.79	2.00	12	0.17	-116.00	2827.00	23200	20230519	-75.60	5260	20240321	7.60	8300	-31.81	20240403	5260	7.60	20240321	14300	-60.42	20230531	5260	7.60	20240321	3.38	N	434480	100	12 억		63868	N	N	0	N	00	N
32	20240528	101304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	50	2	0.89	105910700	18641	13.15	5620	5750	5620	7330	3950	5640	5681.60	0.52	0	-366	6000	5820	5660	5480	5320	5740	5400	12	1690	100	3490	10	1	12253300	697	-49.05	2.01	12	0.15	-116.00	2827.00	23200	20230519	-75.47	5260	20240321	8.17	8300	-31.45	20240403	5260	8.17	20240321	14300	-60.21	20230531	5260	8.17	20240321	3.38	N	434480	100	12 억		63868	N	N	0	N	00	N
33	20240528	091308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	100	2	1.77	48098080	8479	5.98	5620	5750	5620	7330	3950	5640	5672.61	0.52	0	2542	6000	5820	5660	5480	5320	5740	5400	12	1690	100	3490	10	1	12253300	703	-49.48	2.03	12	0.07	-116.00	2827.00	23200	20230519	-75.26	5260	20240321	9.13	8300	-30.84	20240403	5260	9.13	20240321	14300	-59.86	20230531	5260	9.13	20240321	3.38	N	434480	100	12 억		63868	N	N	0	N	00	N
34	20240527	161248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-150	5	-2.59	799163590	140753	224.82	5790	5840	5500	7520	4060	5790	5678.02	0.52	0	568	5963	5876	5813	5726	5663	5845	5695	12	1730	100	3580	10	1	12253300	691	-48.62	2.00	12	1.15	-116.00	2827.00	23200	20230519	-75.69	5260	20240321	7.22	8300	-32.05	20240403	5260	7.22	20240321	14300	-60.56	20230531	5260	7.22	20240321	3.39	N	434480	100	12 억		63336	N	N	0	N	00	N
35	20240527	151307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-70	5	-1.21	732937110	129032	206.10	5790	5840	5500	7520	4060	5790	5680.27	0.52	0	-1676	5963	5876	5813	5726	5663	5845	5695	12	1730	100	3580	10	1	12253300	701	-49.31	2.02	12	1.05	-116.00	2827.00	23200	20230519	-75.34	5260	20240321	8.75	8300	-31.08	20240403	5260	8.75	20240321	14300	-60.00	20230531	5260	8.75	20240321	3.39	N	434480	100	12 억		63336	N	N	0	N	00	N
36	20240527	141303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-110	5	-1.90	683919130	120412	192.33	5790	5840	5500	7520	4060	5790	5679.83	0.52	0	-5298	5963	5876	5813	5726	5663	5845	5695	12	1730	100	3580	10	1	12253300	696	-48.97	2.01	12	0.98	-116.00	2827.00	23200	20230519	-75.52	5260	20240321	7.98	8300	-31.57	20240403	5260	7.98	20240321	14300	-60.28	20230531	5260	7.98	20240321	3.39	N	434480	100	12 억		63336	N	N	0	N	00	N
37	20240527	131303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-170	5	-2.94	653235990	114982	183.66	5790	5840	5500	7520	4060	5790	5681.20	0.52	0	-4555	5963	5876	5813	5726	5663	5845	5695	12	1730	100	3580	10	1	12253300	689	-48.45	1.99	12	0.94	-116.00	2827.00	23200	20230519	-75.78	5260	20240321	6.84	8300	-32.29	20240403	5260	6.84	20240321	14300	-60.70	20230531	5260	6.84	20240321	3.39	N	434480	100	12 억		63336	N	N	0	N	00	N
38	20240527	121302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-230	5	-3.97	602595530	105932	169.20	5790	5840	5500	7520	4060	5790	5688.51	0.52	0	-5891	5963	5876	5813	5726	5663	5845	5695	12	1730	100	3580	10	1	12253300	681	-47.93	1.97	12	0.86	-116.00	2827.00	23200	20230519	-76.03	5260	20240321	5.70	8300	-33.01	20240403	5260	5.70	20240321	14300	-61.12	20230531	5260	5.70	20240321	3.39	N	434480	100	12 억		63336	N	N	0	N	00	N
39	20240527	111302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-160	5	-2.76	462275750	80857	129.15	5790	5840	5630	7520	4060	5790	5717.20	0.52	0	-8221	5963	5876	5813	5726	5663	5845	5695	12	1730	100	3580	10	1	12253300	690	-48.53	1.99	12	0.66	-116.00	2827.00	23200	20230519	-75.73	5260	20240321	7.03	8300	-32.17	20240403	5260	7.03	20240321	14300	-60.63	20230531	5260	7.03	20240321	3.39	N	434480	100	12 억		63336	N	N	0	N	00	N
40	20240527	101300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	-20	5	-0.35	161571970	28066	44.83	5790	5840	5730	7520	4060	5790	5756.86	0.52	0	-2170	5963	5876	5813	5726	5663	5845	5695	12	1730	100	3580	10	1	12253300	707	-49.74	2.04	12	0.23	-116.00	2827.00	23200	20230519	-75.13	5260	20240321	9.70	8300	-30.48	20240403	5260	9.70	20240321	14300	-59.65	20230531	5260	9.70	20240321	3.39	N	434480	100	12 억		63336	N	N	0	N	00	N
41	20240527	091303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	10	2	0.17	20341630	3520	5.62	5790	5840	5760	7520	4060	5790	5778.87	0.52	0	-1690	5963	5876	5813	5726	5663	5845	5695	12	1730	100	3580	10	1	12253300	711	-50.00	2.05	12	0.03	-116.00	2827.00	23200	20230519	-75.00	5260	20240321	10.27	8300	-30.12	20240403	5260	10.27	20240321	14300	-59.44	20230531	5260	10.27	20240321	3.39	N	434480	100	12 억		63336	N	N	0	N	00	N
42	20240524	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-90	5	-1.53	360249510	62085	61.67	5810	5900	5750	7640	4120	5880	5802.52	0.57	0	-7138	6153	6016	5873	5736	5593	6085	5805	12	1760	100	3640	10	1	12253300	709	-49.91	2.05	12	0.51	-116.00	2827.00	23200	20230519	-75.04	5260	20240321	10.08	8300	-30.24	20240403	5260	10.08	20240321	16250	-64.37	20230524	5260	10.08	20240321	3.44	N	434480	100	12 억		70343	N	N	0	N	00	N
43	20240524	151151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-100	5	-1.70	333296760	57434	57.05	5810	5900	5750	7640	4120	5880	5803.11	0.57	0	-6323	6153	6016	5873	5736	5593	6085	5805	12	1760	100	3640	10	1	12253300	708	-49.83	2.04	12	0.47	-116.00	2827.00	23200	20230519	-75.09	5260	20240321	9.89	8300	-30.36	20240403	5260	9.89	20240321	16250	-64.43	20230524	5260	9.89	20240321	3.44	N	434480	100	12 억		70343	N	N	0	N	00	N
44	20240524	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-80	5	-1.36	289317740	49831	49.50	5810	5900	5750	7640	4120	5880	5805.96	0.57	0	-6635	6153	6016	5873	5736	5593	6085	5805	12	1760	100	3640	10	1	12253300	711	-50.00	2.05	12	0.41	-116.00	2827.00	23200	20230519	-75.00	5260	20240321	10.27	8300	-30.12	20240403	5260	10.27	20240321	16250	-64.31	20230524	5260	10.27	20240321	3.44	N	434480	100	12 억		70343	N	N	0	N	00	N
45	20240524	131151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-60	5	-1.02	239422080	41234	40.96	5810	5900	5750	7640	4120	5880	5806.41	0.57	0	-4729	6153	6016	5873	5736	5593	6085	5805	12	1760	100	3640	10	1	12253300	713	-50.17	2.06	12	0.34	-116.00	2827.00	23200	20230519	-74.91	5260	20240321	10.65	8300	-29.88	20240403	5260	10.65	20240321	16250	-64.18	20230524	5260	10.65	20240321	3.44	N	434480	100	12 억		70343	N	N	0	N	00	N
46	20240524	121152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-10	5	-0.17	221921280	38230	37.97	5810	5900	5750	7640	4120	5880	5804.88	0.57	0	-4222	6153	6016	5873	5736	5593	6085	5805	12	1760	100	3640	10	1	12253300	719	-50.60	2.08	12	0.31	-116.00	2827.00	23200	20230519	-74.70	5260	20240321	11.60	8300	-29.28	20240403	5260	11.60	20240321	16250	-63.88	20230524	5260	11.60	20240321	3.44	N	434480	100	12 억		70343	N	N	0	N	00	N
47	20240524	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-20	5	-0.34	204732020	35288	35.05	5810	5900	5750	7640	4120	5880	5801.72	0.57	0	-3140	6153	6016	5873	5736	5593	6085	5805	12	1760	100	3640	10	1	12253300	718	-50.52	2.07	12	0.29	-116.00	2827.00	23200	20230519	-74.74	5260	20240321	11.41	8300	-29.40	20240403	5260	11.41	20240321	16250	-63.94	20230524	5260	11.41	20240321	3.44	N	434480	100	12 억		70343	N	N	0	N	00	N
48	20240524	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-50	5	-0.85	158909700	27456	27.27	5810	5850	5750	7640	4120	5880	5787.76	0.57	0	-2026	6153	6016	5873	5736	5593	6085	5805	12	1760	100	3640	10	1	12253300	714	-50.26	2.06	12	0.22	-116.00	2827.00	23200	20230519	-74.87	5260	20240321	10.84	8300	-29.76	20240403	5260	10.84	20240321	16250	-64.12	20230524	5260	10.84	20240321	3.44	N	434480	100	12 억		70343	N	N	0	N	00	N
49	20240524	091153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-90	5	-1.53	37360730	6446	6.40	5810	5850	5760	7640	4120	5880	5795.83	0.57	0	-1498	6153	6016	5873	5736	5593	6085	5805	12	1760	100	3640	10	1	12253300	709	-49.91	2.05	12	0.05	-116.00	2827.00	23200	20230519	-75.04	5260	20240321	10.08	8300	-30.24	20240403	5260	10.08	20240321	16250	-64.37	20230524	5260	10.08	20240321	3.44	N	434480	100	12 억		70343	N	N	0	N	00	N
50	20240523	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	20	2	0.34	575875020	98464	76.48	5830	6010	5730	7610	4110	5860	5848.58	0.57	0	699	6153	6006	5903	5756	5653	5955	5705	12	1750	100	3630	10	1	12253300	720	-50.69	2.08	12	0.80	-116.00	2827.00	23200	20230519	-74.66	5260	20240321	11.79	8300	-29.16	20240403	5260	11.79	20240321	17790	-66.95	20230523	5260	11.79	20240321	3.45	N	434480	100	12 억		69794	N	N	0	N	00	N
51	20240523	151152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-10	5	-0.17	540271370	92390	71.76	5830	6010	5730	7610	4110	5860	5847.73	0.57	0	-1639	6153	6006	5903	5756	5653	5955	5705	12	1750	100	3630	10	1	12253300	717	-50.43	2.07	12	0.75	-116.00	2827.00	23200	20230519	-74.78	5260	20240321	11.22	8300	-29.52	20240403	5260	11.22	20240321	17790	-67.12	20230523	5260	11.22	20240321	3.45	N	434480	100	12 억		69794	N	N	0	N	00	N
52	20240523	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-40	5	-0.68	479306560	81941	63.65	5830	6010	5730	7610	4110	5860	5849.41	0.57	0	-4396	6153	6006	5903	5756	5653	5955	5705	12	1750	100	3630	10	1	12253300	713	-50.17	2.06	12	0.67	-116.00	2827.00	23200	20230519	-74.91	5260	20240321	10.65	8300	-29.88	20240403	5260	10.65	20240321	17790	-67.28	20230523	5260	10.65	20240321	3.45	N	434480	100	12 억		69794	N	N	0	N	00	N
53	20240523	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	0	3	0.00	433110280	74038	57.51	5830	6010	5730	7610	4110	5860	5849.84	0.57	0	-1592	6153	6006	5903	5756	5653	5955	5705	12	1750	100	3630	10	1	12253300	718	-50.52	2.07	12	0.60	-116.00	2827.00	23200	20230519	-74.74	5260	20240321	11.41	8300	-29.40	20240403	5260	11.41	20240321	17790	-67.06	20230523	5260	11.41	20240321	3.45	N	434480	100	12 억		69794	N	N	0	N	00	N
54	20240523	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	10	2	0.17	367371390	62846	48.81	5830	6010	5730	7610	4110	5860	5845.58	0.57	0	-3031	6153	6006	5903	5756	5653	5955	5705	12	1750	100	3630	10	1	12253300	719	-50.60	2.08	12	0.51	-116.00	2827.00	23200	20230519	-74.70	5260	20240321	11.60	8300	-29.28	20240403	5260	11.60	20240321	17790	-67.00	20230523	5260	11.60	20240321	3.45	N	434480	100	12 억		69794	N	N	0	N	00	N
55	20240523	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	10	2	0.17	359307260	61468	47.74	5830	6010	5730	7610	4110	5860	5845.44	0.57	0	-3083	6153	6006	5903	5756	5653	5955	5705	12	1750	100	3630	10	1	12253300	719	-50.60	2.08	12	0.50	-116.00	2827.00	23200	20230519	-74.70	5260	20240321	11.60	8300	-29.28	20240403	5260	11.60	20240321	17790	-67.00	20230523	5260	11.60	20240321	3.45	N	434480	100	12 억		69794	N	N	0	N	00	N
56	20240523	101150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	30	2	0.51	342094190	58530	45.46	5830	6010	5730	7610	4110	5860	5844.77	0.57	0	-3082	6153	6006	5903	5756	5653	5955	5705	12	1750	100	3630	10	1	12253300	722	-50.78	2.08	12	0.48	-116.00	2827.00	23200	20230519	-74.61	5260	20240321	11.98	8300	-29.04	20240403	5260	11.98	20240321	17790	-66.89	20230523	5260	11.98	20240321	3.45	N	434480	100	12 억		69794	N	N	0	N	00	N
57	20240523	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	-90	5	-1.54	76020990	13094	10.17	5830	5910	5770	7610	4110	5860	5805.79	0.57	0	-5935	6153	6006	5903	5756	5653	5955	5705	12	1750	100	3630	10	1	12253300	707	-49.74	2.04	12	0.11	-116.00	2827.00	23200	20230519	-75.13	5260	20240321	9.70	8300	-30.48	20240403	5260	9.70	20240321	17790	-67.57	20230523	5260	9.70	20240321	3.45	N	434480	100	12 억		69794	N	N	0	N	00	N
58	20240522	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-130	5	-2.17	749876590	127478	124.57	5980	6050	5800	7780	4200	5990	5882.41	0.41	0	19439	6150	6070	6010	5930	5870	6040	5900	12	1790	100	3710	10	1	12253300	718	-50.52	2.07	12	1.04	-116.00	2827.00	23200	20230519	-74.74	5260	20240321	11.41	8300	-29.40	20240403	5260	11.41	20240321	17790	-67.06	20230523	5260	11.41	20240321	3.33	N	434480	100	12 억		50355	N	N	0	N	00	N
59	20240522	151148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-80	5	-1.34	714888080	121520	118.75	5980	6050	5800	7780	4200	5990	5882.88	0.41	0	20379	6150	6070	6010	5930	5870	6040	5900	12	1790	100	3710	10	1	12253300	724	-50.95	2.09	12	0.99	-116.00	2827.00	23200	20230519	-74.53	5260	20240321	12.36	8300	-28.80	20240403	5260	12.36	20240321	17790	-66.78	20230523	5260	12.36	20240321	3.33	N	434480	100	12 억		50355	N	N	0	N	00	N
60	20240522	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-110	5	-1.84	647953820	110115	107.61	5980	6050	5800	7780	4200	5990	5884.34	0.41	0	19009	6150	6070	6010	5930	5870	6040	5900	12	1790	100	3710	10	1	12253300	720	-50.69	2.08	12	0.90	-116.00	2827.00	23200	20230519	-74.66	5260	20240321	11.79	8300	-29.16	20240403	5260	11.79	20240321	17790	-66.95	20230523	5260	11.79	20240321	3.33	N	434480	100	12 억		50355	N	N	0	N	00	N
61	20240522	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-90	5	-1.50	568367020	96563	94.36	5980	6050	5800	7780	4200	5990	5885.97	0.41	0	20389	6150	6070	6010	5930	5870	6040	5900	12	1790	100	3710	10	1	12253300	723	-50.86	2.09	12	0.79	-116.00	2827.00	23200	20230519	-74.57	5260	20240321	12.17	8300	-28.92	20240403	5260	12.17	20240321	17790	-66.84	20230523	5260	12.17	20240321	3.33	N	434480	100	12 억		50355	N	N	0	N	00	N
62	20240522	121241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-60	5	-1.00	514572620	87463	85.47	5980	6050	5800	7780	4200	5990	5883.32	0.41	0	17688	6150	6070	6010	5930	5870	6040	5900	12	1790	100	3710	10	1	12253300	727	-51.12	2.10	12	0.71	-116.00	2827.00	23200	20230519	-74.44	5260	20240321	12.74	8300	-28.55	20240403	5260	12.74	20240321	17790	-66.67	20230523	5260	12.74	20240321	3.33	N	434480	100	12 억		50355	N	N	0	N	00	N
63	20240522	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-110	5	-1.84	470756540	80040	78.22	5980	6050	5800	7780	4200	5990	5881.52	0.41	0	14690	6150	6070	6010	5930	5870	6040	5900	12	1790	100	3710	10	1	12253300	720	-50.69	2.08	12	0.65	-116.00	2827.00	23200	20230519	-74.66	5260	20240321	11.79	8300	-29.16	20240403	5260	11.79	20240321	17790	-66.95	20230523	5260	11.79	20240321	3.33	N	434480	100	12 억		50355	N	N	0	N	00	N
64	20240522	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-130	5	-2.17	355398870	60442	59.07	5980	6050	5800	7780	4200	5990	5880.00	0.41	0	4675	6150	6070	6010	5930	5870	6040	5900	12	1790	100	3710	10	1	12253300	718	-50.52	2.07	12	0.49	-116.00	2827.00	23200	20230519	-74.74	5260	20240321	11.41	8300	-29.40	20240403	5260	11.41	20240321	17790	-67.06	20230523	5260	11.41	20240321	3.33	N	434480	100	12 억		50355	N	N	0	N	00	N
65	20240522	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-20	5	-0.33	34750120	5819	5.69	5980	6050	5930	7780	4200	5990	5971.84	0.41	0	1208	6150	6070	6010	5930	5870	6040	5900	12	1790	100	3710	10	1	12253300	732	-51.47	2.11	12	0.05	-116.00	2827.00	23200	20230519	-74.27	5260	20240321	13.50	8300	-28.07	20240403	5260	13.50	20240321	17790	-66.44	20230523	5260	13.50	20240321	3.33	N	434480	100	12 억		50355	N	N	0	N	00	N
66	20240521	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-30	5	-0.50	611183770	101520	55.01	6020	6090	5950	7820	4220	6020	6020.36	0.45	0	-4077	6406	6212	6106	5912	5806	6160	5860	12	1800	100	3730	10	1	12170300	729	-51.64	2.12	12	0.83	-116.00	2827.00	23200	20230519	-74.18	5260	20240321	13.88	8300	-27.83	20240403	5260	13.88	20240321	17790	-66.33	20230523	5260	13.88	20240321	3.38	N	434480	100	12 억		54432	N	N	0	N	00	N
67	20240521	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-20	5	-0.33	589081500	97835	53.01	6020	6090	5950	7820	4220	6020	6021.17	0.45	0	-4353	6406	6212	6106	5912	5806	6160	5860	12	1800	100	3730	10	1	12170300	730	-51.72	2.12	12	0.80	-116.00	2827.00	23200	20230519	-74.14	5260	20240321	14.07	8300	-27.71	20240403	5260	14.07	20240321	17790	-66.27	20230523	5260	14.07	20240321	3.38	N	434480	100	12 억		54432	N	N	0	N	00	N
68	20240521	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-10	5	-0.17	513491190	85259	46.20	6020	6090	5950	7820	4220	6020	6022.72	0.45	0	-4048	6406	6212	6106	5912	5806	6160	5860	12	1800	100	3730	10	1	12170300	731	-51.81	2.13	12	0.70	-116.00	2827.00	23200	20230519	-74.09	5260	20240321	14.26	8300	-27.59	20240403	5260	14.26	20240321	17790	-66.22	20230523	5260	14.26	20240321	3.38	N	434480	100	12 억		54432	N	N	0	N	00	N
69	20240521	131141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	0	3	0.00	454379170	75400	40.86	6020	6090	5950	7820	4220	6020	6026.25	0.45	0	-4462	6406	6212	6106	5912	5806	6160	5860	12	1800	100	3730	10	1	12170300	733	-51.90	2.13	12	0.62	-116.00	2827.00	23200	20230519	-74.05	5260	20240321	14.45	8300	-27.47	20240403	5260	14.45	20240321	17790	-66.16	20230523	5260	14.45	20240321	3.38	N	434480	100	12 억		54432	N	N	0	N	00	N
70	20240521	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	20	2	0.33	412761350	68487	37.11	6020	6090	5950	7820	4220	6020	6026.86	0.45	0	-3794	6406	6212	6106	5912	5806	6160	5860	12	1800	100	3730	10	1	12170300	735	-52.07	2.14	12	0.56	-116.00	2827.00	23200	20230519	-73.97	5260	20240321	14.83	8300	-27.23	20240403	5260	14.83	20240321	17790	-66.05	20230523	5260	14.83	20240321	3.38	N	434480	100	12 억		54432	N	N	0	N	00	N
71	20240521	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	10	2	0.17	388420120	64445	34.92	6020	6090	5950	7820	4220	6020	6027.16	0.45	0	-948	6406	6212	6106	5912	5806	6160	5860	12	1800	100	3730	10	1	12170300	734	-51.98	2.13	12	0.53	-116.00	2827.00	23200	20230519	-74.01	5260	20240321	14.64	8300	-27.35	20240403	5260	14.64	20240321	17790	-66.10	20230523	5260	14.64	20240321	3.38	N	434480	100	12 억		54432	N	N	0	N	00	N
72	20240521	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-20	5	-0.33	206090460	34340	18.61	6020	6050	5950	7820	4220	6020	6001.47	0.45	0	-1114	6406	6212	6106	5912	5806	6160	5860	12	1800	100	3730	10	1	12170300	730	-51.72	2.12	12	0.28	-116.00	2827.00	23200	20230519	-74.14	5260	20240321	14.07	8300	-27.71	20240403	5260	14.07	20240321	17790	-66.27	20230523	5260	14.07	20240321	3.38	N	434480	100	12 억		54432	N	N	0	N	00	N
73	20240521	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-60	5	-1.00	50904680	8467	4.59	6020	6050	5950	7820	4220	6020	6012.13	0.45	0	230	6406	6212	6106	5912	5806	6160	5860	12	1800	100	3730	10	1	12170300	725	-51.38	2.11	12	0.07	-116.00	2827.00	23200	20230519	-74.31	5260	20240321	13.31	8300	-28.19	20240403	5260	13.31	20240321	17790	-66.50	20230523	5260	13.31	20240321	3.38	N	434480	100	12 억		54432	N	N	0	N	00	N
74	20240517	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	-30	5	-0.47	744507800	119166	63.18	6330	6400	6190	8240	4440	6340	6247.64	0.66	0	10952	6593	6466	6383	6256	6173	6425	6215	12	1900	100	3930	10	1	12170300	768	-54.40	2.23	12	0.98	-116.00	2827.00	23200	20230519	-72.80	5260	20240321	19.96	8300	-23.98	20240403	5260	19.96	20240321	23200	-72.80	20230519	5260	19.96	20240321	3.31	N	434480	100	12 억		80601	N	N	0	N	00	N
75	20240517	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-40	5	-0.63	712518030	114076	60.48	6330	6400	6190	8240	4440	6340	6245.99	0.66	0	9616	6593	6466	6383	6256	6173	6425	6215	12	1900	100	3930	10	1	12170300	767	-54.31	2.23	12	0.94	-116.00	2827.00	23200	20230519	-72.84	5260	20240321	19.77	8300	-24.10	20240403	5260	19.77	20240321	23200	-72.84	20230519	5260	19.77	20240321	3.31	N	434480	100	12 억		80601	N	N	0	N	00	N
76	20240517	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-90	5	-1.42	598809430	96002	50.90	6330	6400	6190	8240	4440	6340	6237.47	0.66	0	8226	6593	6466	6383	6256	6173	6425	6215	12	1900	100	3930	10	1	12170300	761	-53.88	2.21	12	0.79	-116.00	2827.00	23200	20230519	-73.06	5260	20240321	18.82	8300	-24.70	20240403	5260	18.82	20240321	23200	-73.06	20230519	5260	18.82	20240321	3.31	N	434480	100	12 억		80601	N	N	0	N	00	N
77	20240517	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-100	5	-1.58	478907510	76884	40.76	6330	6400	6190	8240	4440	6340	6228.96	0.66	0	12385	6593	6466	6383	6256	6173	6425	6215	12	1900	100	3930	10	1	12170300	759	-53.79	2.21	12	0.63	-116.00	2827.00	23200	20230519	-73.10	5260	20240321	18.63	8300	-24.82	20240403	5260	18.63	20240321	23200	-73.10	20230519	5260	18.63	20240321	3.31	N	434480	100	12 억		80601	N	N	0	N	00	N
78	20240517	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-90	5	-1.42	451273150	72449	38.41	6330	6400	6190	8240	4440	6340	6228.84	0.66	0	10551	6593	6466	6383	6256	6173	6425	6215	12	1900	100	3930	10	1	12170300	761	-53.88	2.21	12	0.60	-116.00	2827.00	23200	20230519	-73.06	5260	20240321	18.82	8300	-24.70	20240403	5260	18.82	20240321	23200	-73.06	20230519	5260	18.82	20240321	3.31	N	434480	100	12 억		80601	N	N	0	N	00	N
79	20240517	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-100	5	-1.58	373263360	59904	31.76	6330	6400	6190	8240	4440	6340	6231.03	0.66	0	8350	6593	6466	6383	6256	6173	6425	6215	12	1900	100	3930	10	1	12170300	759	-53.79	2.21	12	0.49	-116.00	2827.00	23200	20230519	-73.10	5260	20240321	18.63	8300	-24.82	20240403	5260	18.63	20240321	23200	-73.10	20230519	5260	18.63	20240321	3.31	N	434480	100	12 억		80601	N	N	0	N	00	N
80	20240517	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-110	5	-1.74	274710820	44060	23.36	6330	6400	6190	8240	4440	6340	6234.93	0.66	0	1522	6593	6466	6383	6256	6173	6425	6215	12	1900	100	3930	10	1	12170300	758	-53.71	2.20	12	0.36	-116.00	2827.00	23200	20230519	-73.15	5260	20240321	18.44	8300	-24.94	20240403	5260	18.44	20240321	23200	-73.15	20230519	5260	18.44	20240321	3.31	N	434480	100	12 억		80601	N	N	0	N	00	N
81	20240517	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-80	5	-1.26	61542850	9787	5.19	6330	6400	6250	8240	4440	6340	6288.22	0.66	0	-1239	6593	6466	6383	6256	6173	6425	6215	12	1900	100	3930	10	1	12170300	762	-53.97	2.21	12	0.08	-116.00	2827.00	23200	20230519	-73.02	5260	20240321	19.01	8300	-24.58	20240403	5260	19.01	20240321	23200	-73.02	20230519	5260	19.01	20240321	3.31	N	434480	100	12 억		80601	N	N	0	N	00	N
82	20240516	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	70	2	1.12	1194984660	186897	110.20	6400	6510	6300	8150	4390	6270	6393.83	0.81	0	-18017	6543	6406	6293	6156	6043	6475	6225	12	1880	100	3880	10	1	12170300	772	-54.66	2.24	12	1.54	-116.00	2827.00	23200	20230519	-72.67	5260	20240321	20.53	8300	-23.61	20240403	5260	20.53	20240321	23200	-72.67	20230519	5260	20.53	20240321	3.35	N	434480	100	12 억		98690	N	N	0	N	00	N
83	20240516	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	70	2	1.12	1153871130	180414	106.37	6400	6510	6300	8150	4390	6270	6395.69	0.81	0	-17570	6543	6406	6293	6156	6043	6475	6225	12	1880	100	3880	10	1	12170300	772	-54.66	2.24	12	1.48	-116.00	2827.00	23200	20230519	-72.67	5260	20240321	20.53	8300	-23.61	20240403	5260	20.53	20240321	23200	-72.67	20230519	5260	20.53	20240321	3.35	N	434480	100	12 억		98690	N	N	0	N	00	N
84	20240516	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	100	2	1.59	1074476150	167919	99.01	6400	6510	6300	8150	4390	6270	6398.78	0.81	0	-15623	6543	6406	6293	6156	6043	6475	6225	12	1880	100	3880	10	1	12170300	775	-54.91	2.25	12	1.38	-116.00	2827.00	23200	20230519	-72.54	5260	20240321	21.10	8300	-23.25	20240403	5260	21.10	20240321	23200	-72.54	20230519	5260	21.10	20240321	3.35	N	434480	100	12 억		98690	N	N	0	N	00	N
85	20240516	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	70	2	1.12	1010323120	157809	93.05	6400	6510	6300	8150	4390	6270	6402.19	0.81	0	-16390	6543	6406	6293	6156	6043	6475	6225	12	1880	100	3880	10	1	12170300	772	-54.66	2.24	12	1.30	-116.00	2827.00	23200	20230519	-72.67	5260	20240321	20.53	8300	-23.61	20240403	5260	20.53	20240321	23200	-72.67	20230519	5260	20.53	20240321	3.35	N	434480	100	12 억		98690	N	N	0	N	00	N
86	20240516	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	90	2	1.44	962767740	150326	88.63	6400	6510	6300	8150	4390	6270	6404.53	0.81	0	-16371	6543	6406	6293	6156	6043	6475	6225	12	1880	100	3880	10	1	12170300	774	-54.83	2.25	12	1.24	-116.00	2827.00	23200	20230519	-72.59	5260	20240321	20.91	8300	-23.37	20240403	5260	20.91	20240321	23200	-72.59	20230519	5260	20.91	20240321	3.35	N	434480	100	12 억		98690	N	N	0	N	00	N
87	20240516	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	90	2	1.44	836916750	130526	76.96	6400	6510	6300	8150	4390	6270	6411.88	0.81	0	-21100	6543	6406	6293	6156	6043	6475	6225	12	1880	100	3880	10	1	12170300	774	-54.83	2.25	12	1.07	-116.00	2827.00	23200	20230519	-72.59	5260	20240321	20.91	8300	-23.37	20240403	5260	20.91	20240321	23200	-72.59	20230519	5260	20.91	20240321	3.35	N	434480	100	12 억		98690	N	N	0	N	00	N
88	20240516	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	60	2	0.96	704101840	109574	64.61	6400	6510	6320	8150	4390	6270	6425.81	0.81	0	-20004	6543	6406	6293	6156	6043	6475	6225	12	1880	100	3880	10	1	12170300	770	-54.57	2.24	12	0.90	-116.00	2827.00	23200	20230519	-72.72	5260	20240321	20.34	8300	-23.73	20240403	5260	20.34	20240321	23200	-72.72	20230519	5260	20.34	20240321	3.35	N	434480	100	12 억		98690	N	N	0	N	00	N
89	20240516	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	130	2	2.07	477894320	74052	43.66	6400	6510	6380	8150	4390	6270	6453.50	0.81	0	-15441	6543	6406	6293	6156	6043	6475	6225	12	1880	100	3880	10	1	12170300	779	-55.17	2.26	12	0.61	-116.00	2827.00	23200	20230519	-72.41	5260	20240321	21.67	8300	-22.89	20240403	5260	21.67	20240321	23200	-72.41	20230519	5260	21.67	20240321	3.35	N	434480	100	12 억		98690	N	N	0	N	00	N
90	20240514	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	70	2	1.13	1032140670	162650	110.79	6180	6430	6180	8060	4340	6200	6346.45	0.58	0	28396	6566	6382	6256	6072	5946	6320	6010	12	1860	100	3840	10	1	12170300	763	-54.05	2.22	12	1.34	-116.00	2827.00	23200	20230519	-72.97	5260	20240321	19.20	8300	-24.46	20240403	5260	19.20	20240321	23200	-72.97	20230519	5260	19.20	20240321	3.21	N	434480	100	12 억		70296	N	N	0	N	00	N
91	20240514	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	80	2	1.29	978658990	154121	104.98	6180	6430	6180	8060	4340	6200	6349.94	0.58	0	26373	6566	6382	6256	6072	5946	6320	6010	12	1860	100	3840	10	1	12170300	764	-54.14	2.22	12	1.27	-116.00	2827.00	23200	20230519	-72.93	5260	20240321	19.39	8300	-24.34	20240403	5260	19.39	20240321	23200	-72.93	20230519	5260	19.39	20240321	3.21	N	434480	100	12 억		70296	N	N	0	N	00	N
92	20240514	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	140	2	2.26	924030880	145428	99.06	6180	6430	6180	8060	4340	6200	6353.87	0.58	0	25595	6566	6382	6256	6072	5946	6320	6010	12	1860	100	3840	10	1	12170300	772	-54.66	2.24	12	1.19	-116.00	2827.00	23200	20230519	-72.67	5260	20240321	20.53	8300	-23.61	20240403	5260	20.53	20240321	23200	-72.67	20230519	5260	20.53	20240321	3.21	N	434480	100	12 억		70296	N	N	0	N	00	N
93	20240514	131133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	120	2	1.94	886206380	139443	94.98	6180	6430	6180	8060	4340	6200	6355.33	0.58	0	26358	6566	6382	6256	6072	5946	6320	6010	12	1860	100	3840	10	1	12170300	769	-54.48	2.24	12	1.15	-116.00	2827.00	23200	20230519	-72.76	5260	20240321	20.15	8300	-23.86	20240403	5260	20.15	20240321	23200	-72.76	20230519	5260	20.15	20240321	3.21	N	434480	100	12 억		70296	N	N	0	N	00	N
94	20240514	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	160	2	2.58	723194420	113540	77.34	6180	6430	6180	8060	4340	6200	6369.51	0.58	0	18969	6566	6382	6256	6072	5946	6320	6010	12	1860	100	3840	10	1	12170300	774	-54.83	2.25	12	0.93	-116.00	2827.00	23200	20230519	-72.59	5260	20240321	20.91	8300	-23.37	20240403	5260	20.91	20240321	23200	-72.59	20230519	5260	20.91	20240321	3.21	N	434480	100	12 억		70296	N	N	0	N	00	N
95	20240514	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	180	2	2.90	629326440	98762	67.27	6180	6430	6180	8060	4340	6200	6372.15	0.58	0	24876	6566	6382	6256	6072	5946	6320	6010	12	1860	100	3840	10	1	12170300	776	-55.00	2.26	12	0.81	-116.00	2827.00	23200	20230519	-72.50	5260	20240321	21.29	8300	-23.13	20240403	5260	21.29	20240321	23200	-72.50	20230519	5260	21.29	20240321	3.21	N	434480	100	12 억		70296	N	N	0	N	00	N
96	20240514	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	190	2	3.06	497272120	78030	53.15	6180	6430	6180	8060	4340	6200	6372.83	0.58	0	16260	6566	6382	6256	6072	5946	6320	6010	12	1860	100	3840	10	1	12170300	778	-55.09	2.26	12	0.64	-116.00	2827.00	23200	20230519	-72.46	5260	20240321	21.48	8300	-23.01	20240403	5260	21.48	20240321	23200	-72.46	20230519	5260	21.48	20240321	3.21	N	434480	100	12 억		70296	N	N	0	N	00	N
97	20240514	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	170	2	2.74	98789220	15634	10.65	6180	6390	6180	8060	4340	6200	6318.87	0.58	0	3307	6566	6382	6256	6072	5946	6320	6010	12	1860	100	3840	10	1	12170300	775	-54.91	2.25	12	0.13	-116.00	2827.00	23200	20230519	-72.54	5260	20240321	21.10	8300	-23.25	20240403	5260	21.10	20240321	23200	-72.54	20230519	5260	21.10	20240321	3.21	N	434480	100	12 억		70296	N	N	0	N	00	N
98	20240513	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	0	3	0.00	908021510	144807	66.66	6350	6440	6130	8060	4340	6200	6270.92	0.60	0	-2682	6593	6396	6283	6086	5973	6340	6030	12	1860	100	3840	10	1	12170300	755	-53.45	2.19	12	1.19	-116.00	2827.00	23200	20230519	-73.28	5260	20240321	17.87	8300	-25.30	20240403	5260	17.87	20240321	23200	-73.28	20230519	5260	17.87	20240321	3.09	N	434480	100	12 억		72978	N	N	0	N	00	N
99	20240513	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	10	2	0.16	872483580	139086	64.02	6350	6440	6130	8060	4340	6200	6272.98	0.60	0	-2414	6593	6396	6283	6086	5973	6340	6030	12	1860	100	3840	10	1	12170300	756	-53.53	2.20	12	1.14	-116.00	2827.00	23200	20230519	-73.23	5260	20240321	18.06	8300	-25.18	20240403	5260	18.06	20240321	23200	-73.23	20230519	5260	18.06	20240321	3.09	N	434480	100	12 억		72978	N	N	0	N	00	N
100	20240513	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	50	2	0.81	828635310	132033	60.78	6350	6440	6130	8060	4340	6200	6275.97	0.60	0	-2460	6593	6396	6283	6086	5973	6340	6030	12	1860	100	3840	10	1	12170300	761	-53.88	2.21	12	1.08	-116.00	2827.00	23200	20230519	-73.06	5260	20240321	18.82	8300	-24.70	20240403	5260	18.82	20240321	23200	-73.06	20230519	5260	18.82	20240321	3.09	N	434480	100	12 억		72978	N	N	0	N	00	N
101	20240513	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	40	2	0.65	688061430	109486	50.40	6350	6440	6130	8060	4340	6200	6284.47	0.60	0	-4534	6593	6396	6283	6086	5973	6340	6030	12	1860	100	3840	10	1	12170300	759	-53.79	2.21	12	0.90	-116.00	2827.00	23200	20230519	-73.10	5260	20240321	18.63	8300	-24.82	20240403	5260	18.63	20240321	23200	-73.10	20230519	5260	18.63	20240321	3.09	N	434480	100	12 억		72978	N	N	0	N	00	N
102	20240513	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	50	2	0.81	638759650	101544	46.74	6350	6440	6130	8060	4340	6200	6290.47	0.60	0	-5110	6593	6396	6283	6086	5973	6340	6030	12	1860	100	3840	10	1	12170300	761	-53.88	2.21	12	0.83	-116.00	2827.00	23200	20230519	-73.06	5260	20240321	18.82	8300	-24.70	20240403	5260	18.82	20240321	23200	-73.06	20230519	5260	18.82	20240321	3.09	N	434480	100	12 억		72978	N	N	0	N	00	N
103	20240513	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	20	2	0.32	590546090	93797	43.18	6350	6440	6130	8060	4340	6200	6296.00	0.60	0	-6371	6593	6396	6283	6086	5973	6340	6030	12	1860	100	3840	10	1	12170300	757	-53.62	2.20	12	0.77	-116.00	2827.00	23200	20230519	-73.19	5260	20240321	18.25	8300	-25.06	20240403	5260	18.25	20240321	23200	-73.19	20230519	5260	18.25	20240321	3.09	N	434480	100	12 억		72978	N	N	0	N	00	N
104	20240513	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	10	2	0.16	473324390	74842	34.45	6350	6440	6190	8060	4340	6200	6324.32	0.60	0	-465	6593	6396	6283	6086	5973	6340	6030	12	1860	100	3840	10	1	12170300	756	-53.53	2.20	12	0.61	-116.00	2827.00	23200	20230519	-73.23	5260	20240321	18.06	8300	-25.18	20240403	5260	18.06	20240321	23200	-73.23	20230519	5260	18.06	20240321	3.09	N	434480	100	12 억		72978	N	N	0	N	00	N
105	20240513	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	140	2	2.26	263905440	41432	19.07	6350	6440	6300	8060	4340	6200	6369.60	0.60	0	5385	6593	6396	6283	6086	5973	6340	6030	12	1860	100	3840	10	1	12170300	772	-54.66	2.24	12	0.34	-116.00	2827.00	23200	20230519	-72.67	5260	20240321	20.53	8300	-23.61	20240403	5260	20.53	20240321	23200	-72.67	20230519	5260	20.53	20240321	3.09	N	434480	100	12 억		72978	N	N	0	N	00	N
106	20240510	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-200	5	-3.12	1359886830	216626	122.67	6400	6480	6170	8320	4480	6400	6277.79	0.79	0	-23847	6573	6486	6403	6316	6233	6445	6275	12	1920	100	3960	10	1	12170300	755	-53.45	2.19	12	1.78	-116.00	2827.00	23200	20230519	-73.28	5260	20240321	17.87	8300	-25.30	20240403	5260	17.87	20240321	23200	-73.28	20230519	5260	17.87	20240321	3.22	N	434480	100	12 억		96359	N	N	0	N	00	N
107	20240510	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-170	5	-2.66	1315362220	209449	118.61	6400	6480	6170	8320	4480	6400	6280.11	0.79	0	-21753	6573	6486	6403	6316	6233	6445	6275	12	1920	100	3960	10	1	12170300	758	-53.71	2.20	12	1.72	-116.00	2827.00	23200	20230519	-73.15	5260	20240321	18.44	8300	-24.94	20240403	5260	18.44	20240321	23200	-73.15	20230519	5260	18.44	20240321	3.22	N	434480	100	12 억		96359	N	N	0	N	00	N
108	20240510	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-180	5	-2.81	1175859540	186966	105.88	6400	6480	6170	8320	4480	6400	6289.16	0.79	0	-19785	6573	6486	6403	6316	6233	6445	6275	12	1920	100	3960	10	1	12170300	757	-53.62	2.20	12	1.54	-116.00	2827.00	23200	20230519	-73.19	5260	20240321	18.25	8300	-25.06	20240403	5260	18.25	20240321	23200	-73.19	20230519	5260	18.25	20240321	3.22	N	434480	100	12 억		96359	N	N	0	N	00	N
109	20240510	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-160	5	-2.50	1111749790	176695	100.06	6400	6480	6170	8320	4480	6400	6291.91	0.79	0	-16672	6573	6486	6403	6316	6233	6445	6275	12	1920	100	3960	10	1	12170300	759	-53.79	2.21	12	1.45	-116.00	2827.00	23200	20230519	-73.10	5260	20240321	18.63	8300	-24.82	20240403	5260	18.63	20240321	23200	-73.10	20230519	5260	18.63	20240321	3.22	N	434480	100	12 억		96359	N	N	0	N	00	N
110	20240510	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-150	5	-2.34	1010572500	160452	90.86	6400	6480	6170	8320	4480	6400	6298.29	0.79	0	-16392	6573	6486	6403	6316	6233	6445	6275	12	1920	100	3960	10	1	12170300	761	-53.88	2.21	12	1.32	-116.00	2827.00	23200	20230519	-73.06	5260	20240321	18.82	8300	-24.70	20240403	5260	18.82	20240321	23200	-73.06	20230519	5260	18.82	20240321	3.22	N	434480	100	12 억		96359	N	N	0	N	00	N
111	20240510	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-160	5	-2.50	918330560	145681	82.50	6400	6480	6170	8320	4480	6400	6303.71	0.79	0	-17889	6573	6486	6403	6316	6233	6445	6275	12	1920	100	3960	10	1	12170300	759	-53.79	2.21	12	1.20	-116.00	2827.00	23200	20230519	-73.10	5260	20240321	18.63	8300	-24.82	20240403	5260	18.63	20240321	23200	-73.10	20230519	5260	18.63	20240321	3.22	N	434480	100	12 억		96359	N	N	0	N	00	N
112	20240510	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-100	5	-1.56	740839380	117241	66.39	6400	6480	6170	8320	4480	6400	6318.94	0.79	0	-18753	6573	6486	6403	6316	6233	6445	6275	12	1920	100	3960	10	1	12170300	767	-54.31	2.23	12	0.96	-116.00	2827.00	23200	20230519	-72.84	5260	20240321	19.77	8300	-24.10	20240403	5260	19.77	20240321	23200	-72.84	20230519	5260	19.77	20240321	3.22	N	434480	100	12 억		96359	N	N	0	N	00	N
113	20240510	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-10	5	-0.16	98807060	15548	8.80	6400	6410	6310	8320	4480	6400	6354.97	0.79	0	-2019	6573	6486	6403	6316	6233	6445	6275	12	1920	100	3960	10	1	12170300	778	-55.09	2.26	12	0.13	-116.00	2827.00	23200	20230519	-72.46	5260	20240321	21.48	8300	-23.01	20240403	5260	21.48	20240321	23200	-72.46	20230519	5260	21.48	20240321	3.22	N	434480	100	12 억		96359	N	N	0	N	00	N
114	20240509	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	10	2	0.16	1110560040	173921	43.94	6450	6490	6320	8300	4480	6390	6385.48	0.90	0	-13330	6690	6540	6300	6150	5910	6615	6225	12	1910	100	3960	10	1	12170300	779	-55.17	2.26	12	1.43	-116.00	2827.00	23200	20230519	-72.41	5260	20240321	21.67	8300	-22.89	20240403	5260	21.67	20240321	23200	-72.41	20230519	5260	21.67	20240321	3.32	N	434480	100	12 억		109698	N	N	0	N	00	N
115	20240509	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	-10	5	-0.16	1072189340	167908	42.42	6450	6490	6320	8300	4480	6390	6385.58	0.90	0	-12666	6690	6540	6300	6150	5910	6615	6225	12	1910	100	3960	10	1	12170300	776	-55.00	2.26	12	1.38	-116.00	2827.00	23200	20230519	-72.50	5260	20240321	21.29	8300	-23.13	20240403	5260	21.29	20240321	23200	-72.50	20230519	5260	21.29	20240321	3.32	N	434480	100	12 억		109698	N	N	0	N	00	N
116	20240509	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	-20	5	-0.31	926193590	145064	36.65	6450	6490	6320	8300	4480	6390	6384.72	0.90	0	-6227	6690	6540	6300	6150	5910	6615	6225	12	1910	100	3960	10	1	12170300	775	-54.91	2.25	12	1.19	-116.00	2827.00	23200	20230519	-72.54	5260	20240321	21.10	8300	-23.25	20240403	5260	21.10	20240321	23200	-72.54	20230519	5260	21.10	20240321	3.32	N	434480	100	12 억		109698	N	N	0	N	00	N
117	20240509	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-50	5	-0.78	844824500	132266	33.42	6450	6490	6320	8300	4480	6390	6387.31	0.90	0	-4894	6690	6540	6300	6150	5910	6615	6225	12	1910	100	3960	10	1	12170300	772	-54.66	2.24	12	1.09	-116.00	2827.00	23200	20230519	-72.67	5260	20240321	20.53	8300	-23.61	20240403	5260	20.53	20240321	23200	-72.67	20230519	5260	20.53	20240321	3.32	N	434480	100	12 억		109698	N	N	0	N	00	N
118	20240509	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	-60	5	-0.94	783619260	122606	30.98	6450	6490	6320	8300	4480	6390	6391.36	0.90	0	-5516	6690	6540	6300	6150	5910	6615	6225	12	1910	100	3960	10	1	12170300	770	-54.57	2.24	12	1.01	-116.00	2827.00	23200	20230519	-72.72	5260	20240321	20.34	8300	-23.73	20240403	5260	20.34	20240321	23200	-72.72	20230519	5260	20.34	20240321	3.32	N	434480	100	12 억		109698	N	N	0	N	00	N
119	20240509	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	-40	5	-0.63	729736280	114126	28.84	6450	6490	6320	8300	4480	6390	6394.13	0.90	0	-7766	6690	6540	6300	6150	5910	6615	6225	12	1910	100	3960	10	1	12170300	773	-54.74	2.25	12	0.94	-116.00	2827.00	23200	20230519	-72.63	5260	20240321	20.72	8300	-23.49	20240403	5260	20.72	20240321	23200	-72.63	20230519	5260	20.72	20240321	3.32	N	434480	100	12 억		109698	N	N	0	N	00	N
120	20240509	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	-20	5	-0.31	621219220	97080	24.53	6450	6490	6320	8300	4480	6390	6399.04	0.90	0	-6640	6690	6540	6300	6150	5910	6615	6225	12	1910	100	3960	10	1	12170300	775	-54.91	2.25	12	0.80	-116.00	2827.00	23200	20230519	-72.54	5260	20240321	21.10	8300	-23.25	20240403	5260	21.10	20240321	23200	-72.54	20230519	5260	21.10	20240321	3.32	N	434480	100	12 억		109698	N	N	0	N	00	N
121	20240509	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	-20	5	-0.31	166357850	25984	6.57	6450	6450	6320	8300	4480	6390	6402.32	0.90	0	-11255	6690	6540	6300	6150	5910	6615	6225	12	1910	100	3960	10	1	12170300	775	-54.91	2.25	12	0.21	-116.00	2827.00	23200	20230519	-72.54	5260	20240321	21.10	8300	-23.25	20240403	5260	21.10	20240321	23200	-72.54	20230519	5260	21.10	20240321	3.32	N	434480	100	12 억		109698	N	N	0	N	00	N
122	20240508	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	290	2	4.75	2456372020	388320	443.94	6060	6450	6060	7930	4270	6100	6325.56	0.72	0	22397	6260	6180	6120	6040	5980	6150	6010	12	1830	100	3780	10	1	12170300	778	-55.09	2.26	12	3.19	-116.00	2827.00	23200	20230519	-72.46	5260	20240321	21.48	8300	-23.01	20240403	5260	21.48	20240321	23200	-72.46	20230519	5260	21.48	20240321	3.32	N	434480	100	12 억		87988	N	N	0	N	00	N
123	20240508	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	260	2	4.26	2302648860	364247	416.42	6060	6450	6060	7930	4270	6100	6321.67	0.72	0	23851	6260	6180	6120	6040	5980	6150	6010	12	1830	100	3780	10	1	12170300	774	-54.83	2.25	12	2.99	-116.00	2827.00	23200	20230519	-72.59	5260	20240321	20.91	8300	-23.37	20240403	5260	20.91	20240321	23200	-72.59	20230519	5260	20.91	20240321	3.32	N	434480	100	12 억		87988	N	N	0	N	00	N
124	20240508	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	250	2	4.10	1904011650	301681	344.89	6060	6450	6060	7930	4270	6100	6311.34	0.72	0	17333	6260	6180	6120	6040	5980	6150	6010	12	1830	100	3780	10	1	12170300	773	-54.74	2.25	12	2.48	-116.00	2827.00	23200	20230519	-72.63	5260	20240321	20.72	8300	-23.49	20240403	5260	20.72	20240321	23200	-72.63	20230519	5260	20.72	20240321	3.32	N	434480	100	12 억		87988	N	N	0	N	00	N
125	20240508	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	250	2	4.10	1807347770	286419	327.44	6060	6450	6060	7930	4270	6100	6310.15	0.72	0	18628	6260	6180	6120	6040	5980	6150	6010	12	1830	100	3780	10	1	12170300	773	-54.74	2.25	12	2.35	-116.00	2827.00	23200	20230519	-72.63	5260	20240321	20.72	8300	-23.49	20240403	5260	20.72	20240321	23200	-72.63	20230519	5260	20.72	20240321	3.32	N	434480	100	12 억		87988	N	N	0	N	00	N
126	20240508	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	250	2	4.10	1578795560	250450	286.32	6060	6450	6060	7930	4270	6100	6303.84	0.72	0	19649	6260	6180	6120	6040	5980	6150	6010	12	1830	100	3780	10	1	12170300	773	-54.74	2.25	12	2.06	-116.00	2827.00	23200	20230519	-72.63	5260	20240321	20.72	8300	-23.49	20240403	5260	20.72	20240321	23200	-72.63	20230519	5260	20.72	20240321	3.32	N	434480	100	12 억		87988	N	N	0	N	00	N
127	20240508	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	200	2	3.28	1168950420	186085	212.74	6060	6430	6060	7930	4270	6100	6281.81	0.72	0	17335	6260	6180	6120	6040	5980	6150	6010	12	1830	100	3780	10	1	12170300	767	-54.31	2.23	12	1.53	-116.00	2827.00	23200	20230519	-72.84	5260	20240321	19.77	8300	-24.10	20240403	5260	19.77	20240321	23200	-72.84	20230519	5260	19.77	20240321	3.32	N	434480	100	12 억		87988	N	N	0	N	00	N
128	20240508	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	150	2	2.46	931129600	148333	169.58	6060	6430	6060	7930	4270	6100	6277.29	0.72	0	19555	6260	6180	6120	6040	5980	6150	6010	12	1830	100	3780	10	1	12170300	761	-53.88	2.21	12	1.22	-116.00	2827.00	23200	20230519	-73.06	5260	20240321	18.82	8300	-24.70	20240403	5260	18.82	20240321	23200	-73.06	20230519	5260	18.82	20240321	3.32	N	434480	100	12 억		87988	N	N	0	N	00	N
129	20240508	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	150	2	2.46	187090350	30206	34.53	6060	6280	6060	7930	4270	6100	6193.81	0.72	0	6553	6260	6180	6120	6040	5980	6150	6010	12	1830	100	3780	10	1	12170300	761	-53.88	2.21	12	0.25	-116.00	2827.00	23200	20230519	-73.06	5260	20240321	18.82	8300	-24.70	20240403	5260	18.82	20240321	23200	-73.06	20230519	5260	18.82	20240321	3.32	N	434480	100	12 억		87988	N	N	0	N	00	N
130	20240503	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	190	2	3.21	1493514500	243965	165.43	6020	6260	5950	7680	4140	5910	6121.90	0.48	0	31954	6123	6016	5953	5846	5783	5985	5815	12	1770	100	3660	10	1	12170300	742	-52.59	2.16	12	2.00	-116.00	2827.00	23200	20230519	-73.71	5260	20240321	15.97	8300	-26.51	20240403	5260	15.97	20240321	23200	-73.71	20230519	5260	15.97	20240321	3.30	N	434480	100	12 억		58967	N	N	0	N	00	N
131	20240503	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	200	2	3.38	1445425790	236082	160.09	6020	6260	5950	7680	4140	5910	6122.56	0.48	0	29529	6123	6016	5953	5846	5783	5985	5815	12	1770	100	3660	10	1	12170300	744	-52.67	2.16	12	1.94	-116.00	2827.00	23200	20230519	-73.66	5260	20240321	16.16	8300	-26.39	20240403	5260	16.16	20240321	23200	-73.66	20230519	5260	16.16	20240321	3.30	N	434480	100	12 억		58967	N	N	0	N	00	N
132	20240503	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	170	2	2.88	1345492760	219637	148.94	6020	6260	5950	7680	4140	5910	6125.98	0.48	0	23324	6123	6016	5953	5846	5783	5985	5815	12	1770	100	3660	10	1	12170300	740	-52.41	2.15	12	1.80	-116.00	2827.00	23200	20230519	-73.79	5260	20240321	15.59	8300	-26.75	20240403	5260	15.59	20240321	23200	-73.79	20230519	5260	15.59	20240321	3.30	N	434480	100	12 억		58967	N	N	0	N	00	N
133	20240503	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	260	2	4.40	1226569800	200214	135.76	6020	6260	5950	7680	4140	5910	6126.29	0.48	0	21864	6123	6016	5953	5846	5783	5985	5815	12	1770	100	3660	10	1	12170300	751	-53.19	2.18	12	1.65	-116.00	2827.00	23200	20230519	-73.41	5260	20240321	17.30	8300	-25.66	20240403	5260	17.30	20240321	23200	-73.41	20230519	5260	17.30	20240321	3.30	N	434480	100	12 억		58967	N	N	0	N	00	N
134	20240503	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	250	2	4.23	1092158000	178412	120.98	6020	6260	5950	7680	4140	5910	6121.55	0.48	0	13412	6123	6016	5953	5846	5783	5985	5815	12	1770	100	3660	10	1	12170300	750	-53.10	2.18	12	1.47	-116.00	2827.00	23200	20230519	-73.45	5260	20240321	17.11	8300	-25.78	20240403	5260	17.11	20240321	23200	-73.45	20230519	5260	17.11	20240321	3.30	N	434480	100	12 억		58967	N	N	0	N	00	N
135	20240503	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	240	2	4.06	1028657140	168055	113.96	6020	6260	5950	7680	4140	5910	6120.96	0.48	0	12339	6123	6016	5953	5846	5783	5985	5815	12	1770	100	3660	10	1	12170300	748	-53.02	2.18	12	1.38	-116.00	2827.00	23200	20230519	-73.49	5260	20240321	16.92	8300	-25.90	20240403	5260	16.92	20240321	23200	-73.49	20230519	5260	16.92	20240321	3.30	N	434480	100	12 억		58967	N	N	0	N	00	N
136	20240503	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	190	2	3.21	502718140	82942	56.24	6020	6130	5950	7680	4140	5910	6061.08	0.48	0	25467	6123	6016	5953	5846	5783	5985	5815	12	1770	100	3660	10	1	12170300	742	-52.59	2.16	12	0.68	-116.00	2827.00	23200	20230519	-73.71	5260	20240321	15.97	8300	-26.51	20240403	5260	15.97	20240321	23200	-73.71	20230519	5260	15.97	20240321	3.30	N	434480	100	12 억		58967	N	N	0	N	00	N
137	20240503	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	130	2	2.20	82584820	13726	9.31	6020	6060	5950	7680	4140	5910	6016.67	0.48	0	836	6123	6016	5953	5846	5783	5985	5815	12	1770	100	3660	10	1	12170300	735	-52.07	2.14	12	0.11	-116.00	2827.00	23200	20230519	-73.97	5260	20240321	14.83	8300	-27.23	20240403	5260	14.83	20240321	23200	-73.97	20230519	5260	14.83	20240321	3.30	N	434480	100	12 억		58967	N	N	0	N	00	N
138	20240502	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-120	5	-1.99	869066050	146332	72.54	5970	6060	5890	7830	4230	6030	5939.00	0.59	0	-13020	6470	6250	6140	5920	5810	6195	5865	12	1800	100	3730	10	1	12170300	719	-50.95	2.09	12	1.20	-116.00	2827.00	23200	20230519	-74.53	5260	20240321	12.36	8300	-28.80	20240403	5260	12.36	20240321	23200	-74.53	20230519	5260	12.36	20240321	3.41	N	434480	100	12 억		71979	N	N	0	N	00	N
139	20240502	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-100	5	-1.66	844058080	142105	70.45	5970	6060	5890	7830	4230	6030	5939.68	0.59	0	-11591	6470	6250	6140	5920	5810	6195	5865	12	1800	100	3730	10	1	12170300	722	-51.12	2.10	12	1.17	-116.00	2827.00	23200	20230519	-74.44	5260	20240321	12.74	8300	-28.55	20240403	5260	12.74	20240321	23200	-74.44	20230519	5260	12.74	20240321	3.41	N	434480	100	12 억		71979	N	N	0	N	00	N
140	20240502	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-110	5	-1.82	765429900	128824	63.86	5970	6060	5890	7830	4230	6030	5941.67	0.59	0	-10171	6470	6250	6140	5920	5810	6195	5865	12	1800	100	3730	10	1	12170300	720	-51.03	2.09	12	1.06	-116.00	2827.00	23200	20230519	-74.48	5260	20240321	12.55	8300	-28.67	20240403	5260	12.55	20240321	23200	-74.48	20230519	5260	12.55	20240321	3.41	N	434480	100	12 억		71979	N	N	0	N	00	N
141	20240502	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-90	5	-1.49	704942260	118621	58.80	5970	6060	5890	7830	4230	6030	5942.81	0.59	0	-8823	6470	6250	6140	5920	5810	6195	5865	12	1800	100	3730	10	1	12170300	723	-51.21	2.10	12	0.97	-116.00	2827.00	23200	20230519	-74.40	5260	20240321	12.93	8300	-28.43	20240403	5260	12.93	20240321	23200	-74.40	20230519	5260	12.93	20240321	3.41	N	434480	100	12 억		71979	N	N	0	N	00	N
142	20240502	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-110	5	-1.82	678989720	114243	56.63	5970	6060	5890	7830	4230	6030	5943.38	0.59	0	-8438	6470	6250	6140	5920	5810	6195	5865	12	1800	100	3730	10	1	12170300	720	-51.03	2.09	12	0.94	-116.00	2827.00	23200	20230519	-74.48	5260	20240321	12.55	8300	-28.67	20240403	5260	12.55	20240321	23200	-74.48	20230519	5260	12.55	20240321	3.41	N	434480	100	12 억		71979	N	N	0	N	00	N
143	20240502	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-130	5	-2.16	580916630	97637	48.40	5970	6060	5900	7830	4230	6030	5949.76	0.59	0	-3236	6470	6250	6140	5920	5810	6195	5865	12	1800	100	3730	10	1	12170300	718	-50.86	2.09	12	0.80	-116.00	2827.00	23200	20230519	-74.57	5260	20240321	12.17	8300	-28.92	20240403	5260	12.17	20240321	23200	-74.57	20230519	5260	12.17	20240321	3.41	N	434480	100	12 억		71979	N	N	0	N	00	N
144	20240502	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-100	5	-1.66	417439480	70026	34.71	5970	6060	5900	7830	4230	6030	5961.21	0.59	0	2629	6470	6250	6140	5920	5810	6195	5865	12	1800	100	3730	10	1	12170300	722	-51.12	2.10	12	0.58	-116.00	2827.00	23200	20230519	-74.44	5260	20240321	12.74	8300	-28.55	20240403	5260	12.74	20240321	23200	-74.44	20230519	5260	12.74	20240321	3.41	N	434480	100	12 억		71979	N	N	0	N	00	N
145	20240502	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	20	2	0.33	94353800	15752	7.81	5970	6050	5970	7830	4230	6030	5989.96	0.59	0	6198	6470	6250	6140	5920	5810	6195	5865	12	1800	100	3730	10	1	12170300	736	-52.16	2.14	12	0.13	-116.00	2827.00	23200	20230519	-73.92	5260	20240321	15.02	8300	-27.11	20240403	5260	15.02	20240321	23200	-73.92	20230519	5260	15.02	20240321	3.41	N	434480	100	12 억		71979	N	N	0	N	00	N