KissMeData/060850/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	160612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	110	2	1.28	59050720	6854	32.83	8580	8690	8550	11150	6010	8580	8615.13	11.93	0	1209	8906	8742	8646	8482	8386	8695	8435	41	2570	500	6170	10	1	8131000	707	18.77	1.53	12	0.08	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.54	N	060850	500	40 억		970181	N	N	0	N	00	N
3	20240531	150606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	50	2	0.58	44275490	5151	24.67	8580	8660	8550	11150	6010	8580	8595.54	11.93	0	1024	8906	8742	8646	8482	8386	8695	8435	41	2570	500	6170	10	1	8131000	702	18.64	1.52	12	0.06	463.00	5665.00	11270	20240405	-23.43	7360	20230726	17.26	11270	-23.43	20240405	8250	4.61	20240419	11270	-23.43	20240405	7360	17.26	20230726	0.54	N	060850	500	40 억		970181	N	N	0	N	00	N
4	20240531	140610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	50	2	0.58	40426960	4705	22.53	8580	8660	8550	11150	6010	8580	8592.37	11.93	0	890	8906	8742	8646	8482	8386	8695	8435	41	2570	500	6170	10	1	8131000	702	18.64	1.52	12	0.06	463.00	5665.00	11270	20240405	-23.43	7360	20230726	17.26	11270	-23.43	20240405	8250	4.61	20240419	11270	-23.43	20240405	7360	17.26	20230726	0.54	N	060850	500	40 억		970181	N	N	0	N	00	N
5	20240531	130614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	40	2	0.47	33281670	3875	18.56	8580	8660	8550	11150	6010	8580	8588.84	11.93	0	299	8906	8742	8646	8482	8386	8695	8435	41	2570	500	6170	10	1	8131000	701	18.62	1.52	12	0.05	463.00	5665.00	11270	20240405	-23.51	7360	20230726	17.12	11270	-23.51	20240405	8250	4.48	20240419	11270	-23.51	20240405	7360	17.12	20230726	0.54	N	060850	500	40 억		970181	N	N	0	N	00	N
6	20240531	120616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	60	2	0.70	28450240	3313	15.87	8580	8660	8550	11150	6010	8580	8587.48	11.93	0	313	8906	8742	8646	8482	8386	8695	8435	41	2570	500	6170	10	1	8131000	703	18.66	1.53	12	0.04	463.00	5665.00	11270	20240405	-23.34	7360	20230726	17.39	11270	-23.34	20240405	8250	4.73	20240419	11270	-23.34	20240405	7360	17.39	20230726	0.54	N	060850	500	40 억		970181	N	N	0	N	00	N
7	20240531	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	50	2	0.58	28251720	3290	15.76	8580	8660	8550	11150	6010	8580	8587.17	11.93	0	328	8906	8742	8646	8482	8386	8695	8435	41	2570	500	6170	10	1	8131000	702	18.64	1.52	12	0.04	463.00	5665.00	11270	20240405	-23.43	7360	20230726	17.26	11270	-23.43	20240405	8250	4.61	20240419	11270	-23.43	20240405	7360	17.26	20230726	0.54	N	060850	500	40 억		970181	N	N	0	N	00	N
8	20240531	100613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	30	2	0.35	24060580	2803	13.42	8580	8640	8550	11150	6010	8580	8583.88	11.93	0	215	8906	8742	8646	8482	8386	8695	8435	41	2570	500	6170	10	1	8131000	700	18.60	1.52	12	0.03	463.00	5665.00	11270	20240405	-23.60	7360	20230726	16.98	11270	-23.60	20240405	8250	4.36	20240419	11270	-23.60	20240405	7360	16.98	20230726	0.54	N	060850	500	40 억		970181	N	N	0	N	00	N
9	20240531	090610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	20	2	0.23	5705470	665	3.18	8580	8630	8550	11150	6010	8580	8579.65	11.93	0	51	8906	8742	8646	8482	8386	8695	8435	41	2570	500	6170	10	1	8131000	699	18.57	1.52	12	0.01	463.00	5665.00	11270	20240405	-23.69	7360	20230726	16.85	11270	-23.69	20240405	8250	4.24	20240419	11270	-23.69	20240405	7360	16.85	20230726	0.54	N	060850	500	40 억		970181	N	N	0	N	00	N
10	20240530	160608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	-250	5	-2.83	180340510	20810	177.24	8810	8810	8550	11470	6190	8830	8666.06	11.95	0	-1611	9030	8930	8820	8720	8610	8935	8725	41	2640	500	6350	10	1	8131000	698	18.53	1.51	12	0.26	463.00	5665.00	11270	20240405	-23.87	7360	20230726	16.58	11270	-23.87	20240405	8250	4.00	20240419	11270	-23.87	20240405	7360	16.58	20230726	0.55	N	060850	500	40 억		971792	N	N	0	N	00	N
11	20240530	150609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-210	5	-2.38	163307500	18826	160.34	8810	8810	8550	11470	6190	8830	8674.57	11.95	0	-1636	9030	8930	8820	8720	8610	8935	8725	41	2640	500	6350	10	1	8131000	701	18.62	1.52	12	0.23	463.00	5665.00	11270	20240405	-23.51	7360	20230726	17.12	11270	-23.51	20240405	8250	4.48	20240419	11270	-23.51	20240405	7360	17.12	20230726	0.55	N	060850	500	40 억		971792	N	N	0	N	00	N
12	20240530	140609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-90	5	-1.02	91631460	10518	89.58	8810	8810	8680	11470	6190	8830	8711.87	11.95	0	-1038	9030	8930	8820	8720	8610	8935	8725	41	2640	500	6350	10	1	8131000	711	18.88	1.54	12	0.13	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.55	N	060850	500	40 억		971792	N	N	0	N	00	N
13	20240530	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	-80	5	-0.91	79124290	9082	77.35	8810	8810	8680	11470	6190	8830	8712.21	11.95	0	-779	9030	8930	8820	8720	8610	8935	8725	41	2640	500	6350	10	1	8131000	711	18.90	1.54	12	0.11	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.55	N	060850	500	40 억		971792	N	N	0	N	00	N
14	20240530	120609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-120	5	-1.36	76234390	8750	74.53	8810	8810	8680	11470	6190	8830	8712.50	11.95	0	-586	9030	8930	8820	8720	8610	8935	8725	41	2640	500	6350	10	1	8131000	708	18.81	1.54	12	0.11	463.00	5665.00	11270	20240405	-22.72	7360	20230726	18.34	11270	-22.72	20240405	8250	5.58	20240419	11270	-22.72	20240405	7360	18.34	20230726	0.55	N	060850	500	40 억		971792	N	N	0	N	00	N
15	20240530	110609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	-50	5	-0.57	32079140	3676	31.31	8810	8810	8700	11470	6190	8830	8726.64	11.95	0	-695	9030	8930	8820	8720	8610	8935	8725	41	2640	500	6350	10	1	8131000	714	18.96	1.55	12	0.05	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.55	N	060850	500	40 억		971792	N	N	0	N	00	N
16	20240530	100610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-90	5	-1.02	29608410	3394	28.91	8810	8810	8700	11470	6190	8830	8723.75	11.95	0	-685	9030	8930	8820	8720	8610	8935	8725	41	2640	500	6350	10	1	8131000	711	18.88	1.54	12	0.04	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.55	N	060850	500	40 억		971792	N	N	0	N	00	N
17	20240530	090610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	-80	5	-0.91	827380	94	0.80	8810	8810	8750	11470	6190	8830	8801.91	11.95	0	-15	9030	8930	8820	8720	8610	8935	8725	41	2640	500	6350	10	1	8131000	711	18.90	1.54	12	0.00	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.55	N	060850	500	40 억		971792	N	N	0	N	00	N
18	20240529	160604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	0	3	0.00	103011820	11736	169.87	8830	8920	8710	11470	6190	8830	8777.42	11.97	0	-1839	8996	8912	8816	8732	8636	8955	8775	41	2640	500	6350	10	1	8131000	718	19.07	1.56	12	0.14	463.00	5665.00	11270	20240405	-21.65	7360	20230726	19.97	11270	-21.65	20240405	8250	7.03	20240419	11270	-21.65	20240405	7360	19.97	20230726	0.55	N	060850	500	40 억		973631	N	N	0	N	00	N
19	20240529	150603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-60	5	-0.68	93772620	10688	154.70	8830	8920	8710	11470	6190	8830	8773.64	11.97	0	-1709	8996	8912	8816	8732	8636	8955	8775	41	2640	500	6350	10	1	8131000	713	18.94	1.55	12	0.13	463.00	5665.00	11270	20240405	-22.18	7360	20230726	19.16	11270	-22.18	20240405	8250	6.30	20240419	11270	-22.18	20240405	7360	19.16	20230726	0.55	N	060850	500	40 억		973631	N	N	0	N	00	N
20	20240529	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	-10	5	-0.11	84351490	9619	139.22	8830	8920	8710	11470	6190	8830	8769.26	11.97	0	-1624	8996	8912	8816	8732	8636	8955	8775	41	2640	500	6350	10	1	8131000	717	19.05	1.56	12	0.12	463.00	5665.00	11270	20240405	-21.74	7360	20230726	19.84	11270	-21.74	20240405	8250	6.91	20240419	11270	-21.74	20240405	7360	19.84	20230726	0.55	N	060850	500	40 억		973631	N	N	0	N	00	N
21	20240529	130605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-20	5	-0.23	79982500	9122	132.03	8830	8920	8710	11470	6190	8830	8768.09	11.97	0	-1558	8996	8912	8816	8732	8636	8955	8775	41	2640	500	6350	10	1	8131000	716	19.03	1.56	12	0.11	463.00	5665.00	11270	20240405	-21.83	7360	20230726	19.70	11270	-21.83	20240405	8250	6.79	20240419	11270	-21.83	20240405	7360	19.70	20230726	0.55	N	060850	500	40 억		973631	N	N	0	N	00	N
22	20240529	120608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-60	5	-0.68	69987430	7983	115.54	8830	8920	8710	11470	6190	8830	8767.06	11.97	0	-423	8996	8912	8816	8732	8636	8955	8775	41	2640	500	6350	10	1	8131000	713	18.94	1.55	12	0.10	463.00	5665.00	11270	20240405	-22.18	7360	20230726	19.16	11270	-22.18	20240405	8250	6.30	20240419	11270	-22.18	20240405	7360	19.16	20230726	0.55	N	060850	500	40 억		973631	N	N	0	N	00	N
23	20240529	110605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	-80	5	-0.91	39507340	4526	65.51	8830	8830	8710	11470	6190	8830	8728.97	11.97	0	-239	8996	8912	8816	8732	8636	8955	8775	41	2640	500	6350	10	1	8131000	711	18.90	1.54	12	0.06	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.55	N	060850	500	40 억		973631	N	N	0	N	00	N
24	20240529	100604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-90	5	-1.02	22598550	2588	37.46	8830	8830	8710	11470	6190	8830	8732.05	11.97	0	-42	8996	8912	8816	8732	8636	8955	8775	41	2640	500	6350	10	1	8131000	711	18.88	1.54	12	0.03	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.55	N	060850	500	40 억		973631	N	N	0	N	00	N
25	20240529	090601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-30	5	-0.34	2024430	231	3.34	8830	8830	8750	11470	6190	8830	8763.77	11.97	0	23	8996	8912	8816	8732	8636	8955	8775	41	2640	500	6350	10	1	8131000	716	19.01	1.55	12	0.00	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.55	N	060850	500	40 억		973631	N	N	0	N	00	N
26	20240528	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	-40	5	-0.45	60654290	6898	35.93	8810	8900	8720	11530	6210	8870	8793.03	11.98	0	-609	9090	8980	8880	8770	8670	8930	8720	41	2660	500	6380	10	1	8131000	718	19.07	1.56	12	0.08	463.00	5665.00	11270	20240405	-21.65	7360	20230726	19.97	11270	-21.65	20240405	8250	7.03	20240419	11270	-21.65	20240405	7360	19.97	20230726	0.58	N	060850	500	40 억		974240	N	N	0	N	00	N
27	20240528	150603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	-50	5	-0.56	56686160	6448	33.58	8810	8900	8720	11530	6210	8870	8791.28	11.98	0	-430	9090	8980	8880	8770	8670	8930	8720	41	2660	500	6380	10	1	8131000	717	19.05	1.56	12	0.08	463.00	5665.00	11270	20240405	-21.74	7360	20230726	19.84	11270	-21.74	20240405	8250	6.91	20240419	11270	-21.74	20240405	7360	19.84	20230726	0.58	N	060850	500	40 억		974240	N	N	0	N	00	N
28	20240528	140604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	-80	5	-0.90	43523560	4949	25.78	8810	8900	8720	11530	6210	8870	8794.42	11.98	0	-82	9090	8980	8880	8770	8670	8930	8720	41	2660	500	6380	10	1	8131000	715	18.98	1.55	12	0.06	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.58	N	060850	500	40 억		974240	N	N	0	N	00	N
29	20240528	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-70	5	-0.79	25195220	2866	14.93	8810	8900	8720	11530	6210	8870	8791.07	11.98	0	-57	9090	8980	8880	8770	8670	8930	8720	41	2660	500	6380	10	1	8131000	716	19.01	1.55	12	0.04	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.58	N	060850	500	40 억		974240	N	N	0	N	00	N
30	20240528	120602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-20	5	-0.23	15814950	1800	9.38	8810	8900	8720	11530	6210	8870	8786.08	11.98	0	-46	9090	8980	8880	8770	8670	8930	8720	41	2660	500	6380	10	1	8131000	720	19.11	1.56	12	0.02	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8250	7.27	20240419	11270	-21.47	20240405	7360	20.24	20230726	0.58	N	060850	500	40 억		974240	N	N	0	N	00	N
31	20240528	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-60	5	-0.68	14746840	1679	8.74	8810	8900	8720	11530	6210	8870	8783.11	11.98	0	-39	9090	8980	8880	8770	8670	8930	8720	41	2660	500	6380	10	1	8131000	716	19.03	1.56	12	0.02	463.00	5665.00	11270	20240405	-21.83	7360	20230726	19.70	11270	-21.83	20240405	8250	6.79	20240419	11270	-21.83	20240405	7360	19.70	20230726	0.58	N	060850	500	40 억		974240	N	N	0	N	00	N
32	20240528	100602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-60	5	-0.68	14261660	1624	8.46	8810	8900	8720	11530	6210	8870	8781.81	11.98	0	-35	9090	8980	8880	8770	8670	8930	8720	41	2660	500	6380	10	1	8131000	716	19.03	1.56	12	0.02	463.00	5665.00	11270	20240405	-21.83	7360	20230726	19.70	11270	-21.83	20240405	8250	6.79	20240419	11270	-21.83	20240405	7360	19.70	20230726	0.58	N	060850	500	40 억		974240	N	N	0	N	00	N
33	20240528	090603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	20	2	0.23	451560	51	0.27	8810	8900	8810	11530	6210	8870	8854.12	11.98	0	-10	9090	8980	8880	8770	8670	8930	8720	41	2660	500	6380	10	1	8131000	723	19.20	1.57	12	0.00	463.00	5665.00	11270	20240405	-21.12	7360	20230726	20.79	11270	-21.12	20240405	8250	7.76	20240419	11270	-21.12	20240405	7360	20.79	20230726	0.58	N	060850	500	40 억		974240	N	N	0	N	00	N
34	20240527	160552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	-40	5	-0.45	169651540	19190	219.34	8990	8990	8780	11580	6240	8910	8840.61	12.00	0	-1221	9016	8962	8856	8802	8696	8990	8830	41	2670	500	6410	10	1	8131000	721	19.16	1.57	12	0.24	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8250	7.52	20240419	11270	-21.30	20240405	7360	20.52	20230726	0.58	N	060850	500	40 억		975421	N	N	0	N	00	N
35	20240527	150602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	-90	5	-1.01	160396360	18143	207.37	8990	8990	8780	11580	6240	8910	8840.67	12.00	0	-1311	9016	8962	8856	8802	8696	8990	8830	41	2670	500	6410	10	1	8131000	717	19.05	1.56	12	0.22	463.00	5665.00	11270	20240405	-21.74	7360	20230726	19.84	11270	-21.74	20240405	8250	6.91	20240419	11270	-21.74	20240405	7360	19.84	20230726	0.58	N	060850	500	40 억		975421	N	N	0	N	00	N
36	20240527	140601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-50	5	-0.56	146807420	16606	189.80	8990	8990	8780	11580	6240	8910	8840.63	12.00	0	-1254	9016	8962	8856	8802	8696	8990	8830	41	2670	500	6410	10	1	8131000	720	19.14	1.56	12	0.20	463.00	5665.00	11270	20240405	-21.38	7360	20230726	20.38	11270	-21.38	20240405	8250	7.39	20240419	11270	-21.38	20240405	7360	20.38	20230726	0.58	N	060850	500	40 억		975421	N	N	0	N	00	N
37	20240527	130600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-50	5	-0.56	144275350	16320	186.54	8990	8990	8780	11580	6240	8910	8840.40	12.00	0	-1246	9016	8962	8856	8802	8696	8990	8830	41	2670	500	6410	10	1	8131000	720	19.14	1.56	12	0.20	463.00	5665.00	11270	20240405	-21.38	7360	20230726	20.38	11270	-21.38	20240405	8250	7.39	20240419	11270	-21.38	20240405	7360	20.38	20230726	0.58	N	060850	500	40 억		975421	N	N	0	N	00	N
38	20240527	120601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-110	5	-1.23	114809420	12968	148.22	8990	8990	8800	11580	6240	8910	8853.29	12.00	0	-1160	9016	8962	8856	8802	8696	8990	8830	41	2670	500	6410	10	1	8131000	716	19.01	1.55	12	0.16	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.58	N	060850	500	40 억		975421	N	N	0	N	00	N
39	20240527	110601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-50	5	-0.56	89492960	10097	115.41	8990	8990	8810	11580	6240	8910	8863.32	12.00	0	-638	9016	8962	8856	8802	8696	8990	8830	41	2670	500	6410	10	1	8131000	720	19.14	1.56	12	0.12	463.00	5665.00	11270	20240405	-21.38	7360	20230726	20.38	11270	-21.38	20240405	8250	7.39	20240419	11270	-21.38	20240405	7360	20.38	20230726	0.58	N	060850	500	40 억		975421	N	N	0	N	00	N
40	20240527	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	-80	5	-0.90	88051500	9934	113.54	8990	8990	8810	11580	6240	8910	8863.65	12.00	0	-619	9016	8962	8856	8802	8696	8990	8830	41	2670	500	6410	10	1	8131000	718	19.07	1.56	12	0.12	463.00	5665.00	11270	20240405	-21.65	7360	20230726	19.97	11270	-21.65	20240405	8250	7.03	20240419	11270	-21.65	20240405	7360	19.97	20230726	0.58	N	060850	500	40 억		975421	N	N	0	N	00	N
41	20240527	090559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	40	2	0.45	14039190	1576	18.01	8990	8990	8830	11580	6240	8910	8908.12	12.00	0	-825	9016	8962	8856	8802	8696	8990	8830	41	2670	500	6410	10	1	8131000	728	19.33	1.58	12	0.02	463.00	5665.00	11270	20240405	-20.59	7360	20230726	21.60	11270	-20.59	20240405	8250	8.48	20240419	11270	-20.59	20240405	7360	21.60	20230726	0.58	N	060850	500	40 억		975421	N	N	0	N	00	N
42	20240524	160532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	80	2	0.91	77266370	8734	67.92	8810	8910	8750	11470	6190	8830	8846.58	11.99	0	165	9070	8950	8840	8720	8610	9010	8780	41	2640	500	6350	10	1	8131000	724	19.24	1.57	12	0.11	463.00	5665.00	11270	20240405	-20.94	7360	20230726	21.06	11270	-20.94	20240405	8250	8.00	20240419	11270	-20.94	20240405	7360	21.06	20230726	0.59	N	060850	500	40 억		975201	N	N	0	N	00	N
43	20240524	150531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	10	2	0.11	67342690	7616	59.23	8810	8880	8750	11470	6190	8830	8842.26	11.99	0	211	9070	8950	8840	8720	8610	9010	8780	41	2640	500	6350	10	1	8131000	719	19.09	1.56	12	0.09	463.00	5665.00	11270	20240405	-21.56	7360	20230726	20.11	11270	-21.56	20240405	8250	7.15	20240419	11270	-21.56	20240405	7360	20.11	20230726	0.59	N	060850	500	40 억		975201	N	N	0	N	00	N
44	20240524	140534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	30	2	0.34	56657710	6408	49.83	8810	8880	8750	11470	6190	8830	8841.72	11.99	0	217	9070	8950	8840	8720	8610	9010	8780	41	2640	500	6350	10	1	8131000	720	19.14	1.56	12	0.08	463.00	5665.00	11270	20240405	-21.38	7360	20230726	20.38	11270	-21.38	20240405	8250	7.39	20240419	11270	-21.38	20240405	7360	20.38	20230726	0.59	N	060850	500	40 억		975201	N	N	0	N	00	N
45	20240524	130532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	-10	5	-0.11	55333340	6258	48.67	8810	8880	8750	11470	6190	8830	8842.02	11.99	0	175	9070	8950	8840	8720	8610	9010	8780	41	2640	500	6350	10	1	8131000	717	19.05	1.56	12	0.08	463.00	5665.00	11270	20240405	-21.74	7360	20230726	19.84	11270	-21.74	20240405	8250	6.91	20240419	11270	-21.74	20240405	7360	19.84	20230726	0.59	N	060850	500	40 억		975201	N	N	0	N	00	N
46	20240524	120532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	40	2	0.45	50078720	5664	44.05	8810	8880	8750	11470	6190	8830	8841.58	11.99	0	73	9070	8950	8840	8720	8610	9010	8780	41	2640	500	6350	10	1	8131000	721	19.16	1.57	12	0.07	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8250	7.52	20240419	11270	-21.30	20240405	7360	20.52	20230726	0.59	N	060850	500	40 억		975201	N	N	0	N	00	N
47	20240524	110531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	40	2	0.45	46322640	5240	40.75	8810	8880	8750	11470	6190	8830	8840.20	11.99	0	71	9070	8950	8840	8720	8610	9010	8780	41	2640	500	6350	10	1	8131000	721	19.16	1.57	12	0.06	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8250	7.52	20240419	11270	-21.30	20240405	7360	20.52	20230726	0.59	N	060850	500	40 억		975201	N	N	0	N	00	N
48	20240524	100534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	10	2	0.11	28022590	3173	24.68	8810	8880	8750	11470	6190	8830	8831.58	11.99	0	-2	9070	8950	8840	8720	8610	9010	8780	41	2640	500	6350	10	1	8131000	719	19.09	1.56	12	0.04	463.00	5665.00	11270	20240405	-21.56	7360	20230726	20.11	11270	-21.56	20240405	8250	7.15	20240419	11270	-21.56	20240405	7360	20.11	20230726	0.59	N	060850	500	40 억		975201	N	N	0	N	00	N
49	20240524	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	-40	5	-0.45	4067320	463	3.60	8810	8810	8780	11470	6190	8830	8784.71	11.99	0	225	9070	8950	8840	8720	8610	9010	8780	41	2640	500	6350	10	1	8131000	715	18.98	1.55	12	0.01	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.59	N	060850	500	40 억		975201	N	N	0	N	00	N
50	20240523	160528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	10	2	0.11	112246710	12715	67.09	8730	8960	8730	11460	6180	8820	8827.90	11.98	0	1223	9026	8922	8826	8722	8626	8975	8775	41	2640	500	6350	10	1	8131000	718	19.07	1.56	12	0.16	463.00	5665.00	11270	20240405	-21.65	7360	20230726	19.97	11270	-21.65	20240405	8250	7.03	20240419	11270	-21.65	20240405	7360	19.97	20230726	0.60	N	060850	500	40 억		973977	N	N	0	N	00	N
51	20240523	150533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	30	2	0.34	105951630	12002	63.33	8730	8960	8730	11460	6180	8820	8827.83	11.98	0	1033	9026	8922	8826	8722	8626	8975	8775	41	2640	500	6350	10	1	8131000	720	19.11	1.56	12	0.15	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8250	7.27	20240419	11270	-21.47	20240405	7360	20.24	20230726	0.60	N	060850	500	40 억		973977	N	N	0	N	00	N
52	20240523	140534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	70	2	0.79	98651660	11177	58.97	8730	8960	8730	11460	6180	8820	8826.31	11.98	0	925	9026	8922	8826	8722	8626	8975	8775	41	2640	500	6350	10	1	8131000	723	19.20	1.57	12	0.14	463.00	5665.00	11270	20240405	-21.12	7360	20230726	20.79	11270	-21.12	20240405	8250	7.76	20240419	11270	-21.12	20240405	7360	20.79	20230726	0.60	N	060850	500	40 억		973977	N	N	0	N	00	N
53	20240523	130532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	80	2	0.91	98164610	11122	58.68	8730	8960	8730	11460	6180	8820	8826.17	11.98	0	899	9026	8922	8826	8722	8626	8975	8775	41	2640	500	6350	10	1	8131000	724	19.22	1.57	12	0.14	463.00	5665.00	11270	20240405	-21.03	7360	20230726	20.92	11270	-21.03	20240405	8250	7.88	20240419	11270	-21.03	20240405	7360	20.92	20230726	0.60	N	060850	500	40 억		973977	N	N	0	N	00	N
54	20240523	120529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	70	2	0.79	91467170	10366	54.69	8730	8960	8730	11460	6180	8820	8823.77	11.98	0	876	9026	8922	8826	8722	8626	8975	8775	41	2640	500	6350	10	1	8131000	723	19.20	1.57	12	0.13	463.00	5665.00	11270	20240405	-21.12	7360	20230726	20.79	11270	-21.12	20240405	8250	7.76	20240419	11270	-21.12	20240405	7360	20.79	20230726	0.60	N	060850	500	40 억		973977	N	N	0	N	00	N
55	20240523	110529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	-40	5	-0.45	47837100	5456	28.79	8730	8830	8730	11460	6180	8820	8767.80	11.98	0	803	9026	8922	8826	8722	8626	8975	8775	41	2640	500	6350	10	1	8131000	714	18.96	1.55	12	0.07	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.60	N	060850	500	40 억		973977	N	N	0	N	00	N
56	20240523	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	0	3	0.00	38707700	4416	23.30	8730	8830	8730	11460	6180	8820	8765.33	11.98	0	796	9026	8922	8826	8722	8626	8975	8775	41	2640	500	6350	10	1	8131000	717	19.05	1.56	12	0.05	463.00	5665.00	11270	20240405	-21.74	7360	20230726	19.84	11270	-21.74	20240405	8250	6.91	20240419	11270	-21.74	20240405	7360	19.84	20230726	0.60	N	060850	500	40 억		973977	N	N	0	N	00	N
57	20240523	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-20	5	-0.23	5974110	684	3.61	8730	8800	8730	11460	6180	8820	8734.08	11.98	0	-74	9026	8922	8826	8722	8626	8975	8775	41	2640	500	6350	10	1	8131000	716	19.01	1.55	12	0.01	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.60	N	060850	500	40 억		973977	N	N	0	N	00	N
58	20240522	160524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	80	2	0.92	163506600	18528	84.90	8740	8930	8730	11360	6120	8740	8824.85	11.96	0	1432	8946	8842	8756	8652	8566	8895	8705	41	2620	500	6290	10	1	8131000	717	19.05	1.56	12	0.23	463.00	5665.00	11270	20240405	-21.74	7360	20230726	19.84	11270	-21.74	20240405	8250	6.91	20240419	11270	-21.74	20240405	7360	19.84	20230726	0.59	N	060850	500	40 억		972367	N	N	0	N	00	N
59	20240522	150528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	70	2	0.80	153323100	17373	79.61	8740	8930	8730	11360	6120	8740	8825.37	11.96	0	1284	8946	8842	8756	8652	8566	8895	8705	41	2620	500	6290	10	1	8131000	716	19.03	1.56	12	0.21	463.00	5665.00	11270	20240405	-21.83	7360	20230726	19.70	11270	-21.83	20240405	8250	6.79	20240419	11270	-21.83	20240405	7360	19.70	20230726	0.59	N	060850	500	40 억		972367	N	N	0	N	00	N
60	20240522	140530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	70	2	0.80	132055100	14961	68.56	8740	8930	8730	11360	6120	8740	8826.62	11.96	0	1252	8946	8842	8756	8652	8566	8895	8705	41	2620	500	6290	10	1	8131000	716	19.03	1.56	12	0.18	463.00	5665.00	11270	20240405	-21.83	7360	20230726	19.70	11270	-21.83	20240405	8250	6.79	20240419	11270	-21.83	20240405	7360	19.70	20230726	0.59	N	060850	500	40 억		972367	N	N	0	N	00	N
61	20240522	130526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	50	2	0.57	122418330	13866	63.54	8740	8930	8730	11360	6120	8740	8828.67	11.96	0	1248	8946	8842	8756	8652	8566	8895	8705	41	2620	500	6290	10	1	8131000	715	18.98	1.55	12	0.17	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.59	N	060850	500	40 억		972367	N	N	0	N	00	N
62	20240522	120525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	90	2	1.03	103041240	11665	53.45	8740	8930	8730	11360	6120	8740	8833.37	11.96	0	488	8946	8842	8756	8652	8566	8895	8705	41	2620	500	6290	10	1	8131000	718	19.07	1.56	12	0.14	463.00	5665.00	11270	20240405	-21.65	7360	20230726	19.97	11270	-21.65	20240405	8250	7.03	20240419	11270	-21.65	20240405	7360	19.97	20230726	0.59	N	060850	500	40 억		972367	N	N	0	N	00	N
63	20240522	110530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	110	2	1.26	77373350	8770	40.19	8740	8930	8730	11360	6120	8740	8822.50	11.96	0	852	8946	8842	8756	8652	8566	8895	8705	41	2620	500	6290	10	1	8131000	720	19.11	1.56	12	0.11	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8250	7.27	20240419	11270	-21.47	20240405	7360	20.24	20230726	0.59	N	060850	500	40 억		972367	N	N	0	N	00	N
64	20240522	100528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	130	2	1.49	70216350	7962	36.48	8740	8930	8730	11360	6120	8740	8818.93	11.96	0	799	8946	8842	8756	8652	8566	8895	8705	41	2620	500	6290	10	1	8131000	721	19.16	1.57	12	0.10	463.00	5665.00	11270	20240405	-21.30	7360	20230726	20.52	11270	-21.30	20240405	8250	7.52	20240419	11270	-21.30	20240405	7360	20.52	20230726	0.59	N	060850	500	40 억		972367	N	N	0	N	00	N
65	20240522	090528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	50	2	0.57	13831790	1581	7.24	8740	8790	8730	11360	6120	8740	8748.76	11.96	0	105	8946	8842	8756	8652	8566	8895	8705	41	2620	500	6290	10	1	8131000	715	18.98	1.55	12	0.02	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.59	N	060850	500	40 억		972367	N	N	0	N	00	N
66	20240521	160523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	70	2	0.81	189054780	21538	77.96	8670	8860	8670	11270	6070	8670	8777.94	11.93	0	2010	8830	8750	8700	8620	8570	8725	8595	41	2600	500	6240	10	1	8131000	711	18.88	1.54	12	0.26	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.59	N	060850	500	40 억		970154	N	N	0	N	00	N
67	20240521	150528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	120	2	1.38	177791840	20250	73.30	8670	8860	8670	11270	6070	8670	8779.84	11.93	0	1512	8830	8750	8700	8620	8570	8725	8595	41	2600	500	6240	10	1	8131000	715	18.98	1.55	12	0.25	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.59	N	060850	500	40 억		970154	N	N	0	N	00	N
68	20240521	140525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	170	2	1.96	158759490	18085	65.46	8670	8860	8670	11270	6070	8670	8778.52	11.93	0	1175	8830	8750	8700	8620	8570	8725	8595	41	2600	500	6240	10	1	8131000	719	19.09	1.56	12	0.22	463.00	5665.00	11270	20240405	-21.56	7360	20230726	20.11	11270	-21.56	20240405	8250	7.15	20240419	11270	-21.56	20240405	7360	20.11	20230726	0.59	N	060850	500	40 억		970154	N	N	0	N	00	N
69	20240521	130527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	150	2	1.73	135358610	15435	55.87	8670	8860	8670	11270	6070	8670	8769.59	11.93	0	1003	8830	8750	8700	8620	8570	8725	8595	41	2600	500	6240	10	1	8131000	717	19.05	1.56	12	0.19	463.00	5665.00	11270	20240405	-21.74	7360	20230726	19.84	11270	-21.74	20240405	8250	6.91	20240419	11270	-21.74	20240405	7360	19.84	20230726	0.59	N	060850	500	40 억		970154	N	N	0	N	00	N
70	20240521	120527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	120	2	1.38	109666490	12513	45.29	8670	8860	8670	11270	6070	8670	8764.20	11.93	0	745	8830	8750	8700	8620	8570	8725	8595	41	2600	500	6240	10	1	8131000	715	18.98	1.55	12	0.15	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.59	N	060850	500	40 억		970154	N	N	0	N	00	N
71	20240521	110528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	180	2	2.08	85848060	9799	35.47	8670	8850	8670	11270	6070	8670	8760.90	11.93	0	1199	8830	8750	8700	8620	8570	8725	8595	41	2600	500	6240	10	1	8131000	720	19.11	1.56	12	0.12	463.00	5665.00	11270	20240405	-21.47	7360	20230726	20.24	11270	-21.47	20240405	8250	7.27	20240419	11270	-21.47	20240405	7360	20.24	20230726	0.59	N	060850	500	40 억		970154	N	N	0	N	00	N
72	20240521	100526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	90	2	1.04	38584770	4406	15.95	8670	8810	8670	11270	6070	8670	8757.32	11.93	0	-138	8830	8750	8700	8620	8570	8725	8595	41	2600	500	6240	10	1	8131000	712	18.92	1.55	12	0.05	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.59	N	060850	500	40 억		970154	N	N	0	N	00	N
73	20240521	090524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	50	2	0.58	6429150	741	2.68	8670	8720	8670	11270	6070	8670	8676.32	11.93	0	274	8830	8750	8700	8620	8570	8725	8595	41	2600	500	6240	10	1	8131000	709	18.83	1.54	12	0.01	463.00	5665.00	11270	20240405	-22.63	7360	20230726	18.48	11270	-22.63	20240405	8250	5.70	20240419	11270	-22.63	20240405	7360	18.48	20230726	0.59	N	060850	500	40 억		970154	N	N	0	N	00	N
74	20240517	160527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-100	5	-1.13	500038400	57109	3.34	8850	8860	8710	11490	6190	8840	8755.72	11.84	0	8047	10813	9826	9263	8276	7713	10320	8770	41	2650	500	6360	10	1	8131000	711	18.88	1.54	12	0.70	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.53	N	060850	500	40 억		962638	N	N	0	N	00	N
75	20240517	150529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-100	5	-1.13	483860540	55259	3.23	8850	8860	8710	11490	6190	8840	8756.04	11.84	0	8053	10813	9826	9263	8276	7713	10320	8770	41	2650	500	6360	10	1	8131000	711	18.88	1.54	12	0.68	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.53	N	060850	500	40 억		962638	N	N	0	N	00	N
76	20240517	140523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-70	5	-0.79	450598020	51462	3.01	8850	8860	8710	11490	6190	8840	8755.73	11.84	0	8392	10813	9826	9263	8276	7713	10320	8770	41	2650	500	6360	10	1	8131000	713	18.94	1.55	12	0.63	463.00	5665.00	11270	20240405	-22.18	7360	20230726	19.16	11270	-22.18	20240405	8250	6.30	20240419	11270	-22.18	20240405	7360	19.16	20230726	0.53	N	060850	500	40 억		962638	N	N	0	N	00	N
77	20240517	130520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	-50	5	-0.57	382992530	43730	2.56	8850	8860	8710	11490	6190	8840	8757.88	11.84	0	8383	10813	9826	9263	8276	7713	10320	8770	41	2650	500	6360	10	1	8131000	715	18.98	1.55	12	0.54	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.53	N	060850	500	40 억		962638	N	N	0	N	00	N
78	20240517	120520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	-60	5	-0.68	346122680	39524	2.31	8850	8860	8710	11490	6190	8840	8757.01	11.84	0	8603	10813	9826	9263	8276	7713	10320	8770	41	2650	500	6360	10	1	8131000	714	18.96	1.55	12	0.49	463.00	5665.00	11270	20240405	-22.09	7360	20230726	19.29	11270	-22.09	20240405	8250	6.42	20240419	11270	-22.09	20240405	7360	19.29	20230726	0.53	N	060850	500	40 억		962638	N	N	0	N	00	N
79	20240517	110521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-100	5	-1.13	298354740	34055	1.99	8850	8860	8710	11490	6190	8840	8760.67	11.84	0	7237	10813	9826	9263	8276	7713	10320	8770	41	2650	500	6360	10	1	8131000	711	18.88	1.54	12	0.42	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.53	N	060850	500	40 억		962638	N	N	0	N	00	N
80	20240517	100517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-110	5	-1.24	227556530	25973	1.52	8850	8860	8720	11490	6190	8840	8760.89	11.84	0	5463	10813	9826	9263	8276	7713	10320	8770	41	2650	500	6360	10	1	8131000	710	18.86	1.54	12	0.32	463.00	5665.00	11270	20240405	-22.54	7360	20230726	18.61	11270	-22.54	20240405	8250	5.82	20240419	11270	-22.54	20240405	7360	18.61	20230726	0.53	N	060850	500	40 억		962638	N	N	0	N	00	N
81	20240517	090520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	-50	5	-0.57	47399290	5382	0.31	8850	8860	8770	11490	6190	8840	8806.21	11.84	0	-346	10813	9826	9263	8276	7713	10320	8770	41	2650	500	6360	10	1	8131000	715	18.98	1.55	12	0.07	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.53	N	060850	500	40 억		962638	N	N	0	N	00	N
82	20240516	160517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	160	2	1.84	16682563220	1704579	14151.76	8750	10250	8700	11280	6080	8680	9787.03	12.00	0	-11950	8920	8800	8740	8620	8560	8770	8590	41	2600	500	6240	10	1	8131000	719	19.09	1.56	12	20.96	463.00	5665.00	11270	20240405	-21.56	7360	20230726	20.11	11270	-21.56	20240405	8250	7.15	20240419	11270	-21.56	20240405	7360	20.11	20230726	0.54	N	060850	500	40 억		975321	N	N	0	N	00	N
83	20240516	150516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	200	2	2.30	16447117050	1677985	13930.97	8750	10250	8700	11280	6080	8680	9801.71	12.00	0	-16702	8920	8800	8740	8620	8560	8770	8590	41	2600	500	6240	10	1	8131000	722	19.18	1.57	12	20.64	463.00	5665.00	11270	20240405	-21.21	7360	20230726	20.65	11270	-21.21	20240405	8250	7.64	20240419	11270	-21.21	20240405	7360	20.65	20230726	0.54	N	060850	500	40 억		975321	N	N	0	N	00	N
84	20240516	140521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	260	2	3.00	16248630840	1655871	13747.37	8750	10250	8700	11280	6080	8680	9812.74	12.00	0	-15636	8920	8800	8740	8620	8560	8770	8590	41	2600	500	6240	10	1	8131000	727	19.31	1.58	12	20.36	463.00	5665.00	11270	20240405	-20.67	7360	20230726	21.47	11270	-20.67	20240405	8250	8.36	20240419	11270	-20.67	20240405	7360	21.47	20230726	0.54	N	060850	500	40 억		975321	N	N	0	N	00	N
85	20240516	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	260	2	3.00	15978381360	1625543	13495.58	8750	10250	8700	11280	6080	8680	9829.57	12.00	0	-15513	8920	8800	8740	8620	8560	8770	8590	41	2600	500	6240	10	1	8131000	727	19.31	1.58	12	19.99	463.00	5665.00	11270	20240405	-20.67	7360	20230726	21.47	11270	-20.67	20240405	8250	8.36	20240419	11270	-20.67	20240405	7360	21.47	20230726	0.54	N	060850	500	40 억		975321	N	N	0	N	00	N
86	20240516	120516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	670	2	7.72	15127140770	1531919	12718.30	8750	10250	8700	11280	6080	8680	9874.63	12.00	0	-16200	8920	8800	8740	8620	8560	8770	8590	41	2600	500	6240	10	1	8131000	760	20.19	1.65	12	18.84	463.00	5665.00	11270	20240405	-17.04	7360	20230726	27.04	11270	-17.04	20240405	8250	13.33	20240419	11270	-17.04	20240405	7360	27.04	20230726	0.54	N	060850	500	40 억		975321	N	N	0	N	00	N
87	20240516	110514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9620	940	2	10.83	368695010	40642	337.42	8750	9620	8700	11280	6080	8680	9071.77	12.00	0	-2015	8920	8800	8740	8620	8560	8770	8590	41	2600	500	6240	10	1	8131000	782	20.78	1.70	12	0.50	463.00	5665.00	11270	20240405	-14.64	7360	20230726	30.71	11270	-14.64	20240405	8250	16.61	20240419	11270	-14.64	20240405	7360	30.71	20230726	0.54	N	060850	500	40 억		975321	Y	N	0	N	00	N
88	20240516	100515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	120	2	1.38	17131520	1959	16.26	8750	8800	8700	11280	6080	8680	8745.03	12.00	0	642	8920	8800	8740	8620	8560	8770	8590	41	2600	500	6240	10	1	8131000	716	19.01	1.55	12	0.02	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.54	N	060850	500	40 억		975321	N	N	0	N	00	N
89	20240516	090516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	60	2	0.69	419650	48	0.40	8750	8750	8740	11280	6080	8680	8742.71	12.00	0	-1	8920	8800	8740	8620	8560	8770	8590	41	2600	500	6240	10	1	8131000	711	18.88	1.54	12	0.00	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.54	N	060850	500	40 억		975321	N	N	0	N	00	N
90	20240514	160522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-60	5	-0.69	103342630	11814	220.45	8740	8860	8680	11360	6120	8740	8747.47	11.99	0	47	8860	8800	8740	8680	8620	8770	8650	41	2620	500	6290	10	1	8131000	706	18.75	1.53	12	0.15	463.00	5665.00	11270	20240405	-22.98	7360	20230726	17.93	11270	-22.98	20240405	8250	5.21	20240419	11270	-22.98	20240405	7360	17.93	20230726	0.51	N	060850	500	40 억		975292	N	N	0	N	00	N
91	20240514	150524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	0	3	0.00	95230930	10880	203.02	8740	8860	8680	11360	6120	8740	8752.84	11.99	0	82	8860	8800	8740	8680	8620	8770	8650	41	2620	500	6290	10	1	8131000	711	18.88	1.54	12	0.13	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.51	N	060850	500	40 억		975292	N	N	0	N	00	N
92	20240514	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-10	5	-0.11	75064330	8563	159.79	8740	8860	8690	11360	6120	8740	8766.13	11.99	0	-75	8860	8800	8740	8680	8620	8770	8650	41	2620	500	6290	10	1	8131000	710	18.86	1.54	12	0.11	463.00	5665.00	11270	20240405	-22.54	7360	20230726	18.61	11270	-22.54	20240405	8250	5.82	20240419	11270	-22.54	20240405	7360	18.61	20230726	0.51	N	060850	500	40 억		975292	N	N	0	N	00	N
93	20240514	130523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-10	5	-0.11	74105980	8453	157.73	8740	8860	8690	11360	6120	8740	8766.83	11.99	0	-75	8860	8800	8740	8680	8620	8770	8650	41	2620	500	6290	10	1	8131000	710	18.86	1.54	12	0.10	463.00	5665.00	11270	20240405	-22.54	7360	20230726	18.61	11270	-22.54	20240405	8250	5.82	20240419	11270	-22.54	20240405	7360	18.61	20230726	0.51	N	060850	500	40 억		975292	N	N	0	N	00	N
94	20240514	120521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	50	2	0.57	25100590	2864	53.44	8740	8830	8740	11360	6120	8740	8764.17	11.99	0	95	8860	8800	8740	8680	8620	8770	8650	41	2620	500	6290	10	1	8131000	715	18.98	1.55	12	0.04	463.00	5665.00	11270	20240405	-22.01	7360	20230726	19.43	11270	-22.01	20240405	8250	6.55	20240419	11270	-22.01	20240405	7360	19.43	20230726	0.51	N	060850	500	40 억		975292	N	N	0	N	00	N
95	20240514	110522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	60	2	0.69	23320200	2661	49.65	8740	8830	8740	11360	6120	8740	8763.70	11.99	0	101	8860	8800	8740	8680	8620	8770	8650	41	2620	500	6290	10	1	8131000	716	19.01	1.55	12	0.03	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.51	N	060850	500	40 억		975292	N	N	0	N	00	N
96	20240514	100521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	80	2	0.92	9074330	1034	19.29	8740	8830	8740	11360	6120	8740	8775.95	11.99	0	39	8860	8800	8740	8680	8620	8770	8650	41	2620	500	6290	10	1	8131000	717	19.05	1.56	12	0.01	463.00	5665.00	11270	20240405	-21.74	7360	20230726	19.84	11270	-21.74	20240405	8250	6.91	20240419	11270	-21.74	20240405	7360	19.84	20230726	0.51	N	060850	500	40 억		975292	N	N	0	N	00	N
97	20240514	090521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	0	3	0.00	8740	1	0.02	8740	8740	8740	11360	6120	8740	8740.00	11.99	0	0	8860	8800	8740	8680	8620	8770	8650	41	2620	500	6290	10	1	8131000	711	18.88	1.54	12	0.00	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.51	N	060850	500	40 억		975292	N	N	0	N	00	N
98	20240513	160521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-60	5	-0.68	45569510	5229	27.45	8800	8800	8680	11440	6160	8800	8714.57	12.00	0	-838	9080	8940	8730	8590	8380	9010	8660	41	2640	500	6330	10	1	8131000	711	18.88	1.54	12	0.06	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.51	N	060850	500	40 억		976086	N	N	0	N	00	N
99	20240513	150523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	-80	5	-0.91	35547980	4083	21.44	8800	8800	8680	11440	6160	8800	8706.34	12.00	0	-796	9080	8940	8730	8590	8380	9010	8660	41	2640	500	6330	10	1	8131000	709	18.83	1.54	12	0.05	463.00	5665.00	11270	20240405	-22.63	7360	20230726	18.48	11270	-22.63	20240405	8250	5.70	20240419	11270	-22.63	20240405	7360	18.48	20230726	0.51	N	060850	500	40 억		976086	N	N	0	N	00	N
100	20240513	140521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	-100	5	-1.14	22076420	2533	13.30	8800	8800	8680	11440	6160	8800	8715.52	12.00	0	-795	9080	8940	8730	8590	8380	9010	8660	41	2640	500	6330	10	1	8131000	707	18.79	1.54	12	0.03	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8250	5.45	20240419	11270	-22.80	20240405	7360	18.21	20230726	0.51	N	060850	500	40 억		976086	N	N	0	N	00	N
101	20240513	130520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	-80	5	-0.91	14914990	1710	8.98	8800	8800	8680	11440	6160	8800	8722.22	12.00	0	-433	9080	8940	8730	8590	8380	9010	8660	41	2640	500	6330	10	1	8131000	709	18.83	1.54	12	0.02	463.00	5665.00	11270	20240405	-22.63	7360	20230726	18.48	11270	-22.63	20240405	8250	5.70	20240419	11270	-22.63	20240405	7360	18.48	20230726	0.51	N	060850	500	40 억		976086	N	N	0	N	00	N
102	20240513	120521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	-80	5	-0.91	14609790	1675	8.79	8800	8800	8680	11440	6160	8800	8722.26	12.00	0	-433	9080	8940	8730	8590	8380	9010	8660	41	2640	500	6330	10	1	8131000	709	18.83	1.54	12	0.02	463.00	5665.00	11270	20240405	-22.63	7360	20230726	18.48	11270	-22.63	20240405	8250	5.70	20240419	11270	-22.63	20240405	7360	18.48	20230726	0.51	N	060850	500	40 억		976086	N	N	0	N	00	N
103	20240513	110519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-120	5	-1.36	11671150	1338	7.03	8800	8800	8680	11440	6160	8800	8722.83	12.00	0	-306	9080	8940	8730	8590	8380	9010	8660	41	2640	500	6330	10	1	8131000	706	18.75	1.53	12	0.02	463.00	5665.00	11270	20240405	-22.98	7360	20230726	17.93	11270	-22.98	20240405	8250	5.21	20240419	11270	-22.98	20240405	7360	17.93	20230726	0.51	N	060850	500	40 억		976086	N	N	0	N	00	N
104	20240513	100521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	-40	5	-0.45	10072530	1154	6.06	8800	8800	8700	11440	6160	8800	8728.36	12.00	0	-156	9080	8940	8730	8590	8380	9010	8660	41	2640	500	6330	10	1	8131000	712	18.92	1.55	12	0.01	463.00	5665.00	11270	20240405	-22.27	7360	20230726	19.02	11270	-22.27	20240405	8250	6.18	20240419	11270	-22.27	20240405	7360	19.02	20230726	0.51	N	060850	500	40 억		976086	N	N	0	N	00	N
105	20240513	090522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-70	5	-0.80	2023840	230	1.21	8800	8800	8730	11440	6160	8800	8799.30	12.00	0	-79	9080	8940	8730	8590	8380	9010	8660	41	2640	500	6330	10	1	8131000	710	18.86	1.54	12	0.00	463.00	5665.00	11270	20240405	-22.54	7360	20230726	18.61	11270	-22.54	20240405	8250	5.82	20240419	11270	-22.54	20240405	7360	18.61	20230726	0.51	N	060850	500	40 억		976086	N	N	0	N	00	N
106	20240510	160506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	260	2	3.04	163837820	18744	614.76	8580	8870	8520	11100	5980	8540	8740.38	12.00	0	108	8720	8630	8580	8490	8440	8605	8465	41	2560	500	6140	10	1	8131000	716	19.01	1.55	12	0.23	463.00	5665.00	11270	20240405	-21.92	7360	20230726	19.57	11270	-21.92	20240405	8250	6.67	20240419	11270	-21.92	20240405	7360	19.57	20230726	0.51	N	060850	500	40 억		976022	N	N	0	N	00	N
107	20240510	150511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	200	2	2.34	140759490	16120	528.70	8580	8870	8520	11100	5980	8540	8731.98	12.00	0	269	8720	8630	8580	8490	8440	8605	8465	41	2560	500	6140	10	1	8131000	711	18.88	1.54	12	0.20	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.51	N	060850	500	40 억		976022	N	N	0	N	00	N
108	20240510	140512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	160	2	1.87	130624330	14960	490.65	8580	8870	8520	11100	5980	8540	8731.57	12.00	0	236	8720	8630	8580	8490	8440	8605	8465	41	2560	500	6140	10	1	8131000	707	18.79	1.54	12	0.18	463.00	5665.00	11270	20240405	-22.80	7360	20230726	18.21	11270	-22.80	20240405	8250	5.45	20240419	11270	-22.80	20240405	7360	18.21	20230726	0.51	N	060850	500	40 억		976022	N	N	0	N	00	N
109	20240510	130506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	210	2	2.46	119615320	13697	449.23	8580	8870	8520	11100	5980	8540	8732.96	12.00	0	128	8720	8630	8580	8490	8440	8605	8465	41	2560	500	6140	10	1	8131000	711	18.90	1.54	12	0.17	463.00	5665.00	11270	20240405	-22.36	7360	20230726	18.89	11270	-22.36	20240405	8250	6.06	20240419	11270	-22.36	20240405	7360	18.89	20230726	0.51	N	060850	500	40 억		976022	N	N	0	N	00	N
110	20240510	120505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	230	2	2.69	98677170	11321	371.30	8580	8830	8520	11100	5980	8540	8716.29	12.00	0	168	8720	8630	8580	8490	8440	8605	8465	41	2560	500	6140	10	1	8131000	713	18.94	1.55	12	0.14	463.00	5665.00	11270	20240405	-22.18	7360	20230726	19.16	11270	-22.18	20240405	8250	6.30	20240419	11270	-22.18	20240405	7360	19.16	20230726	0.51	N	060850	500	40 억		976022	N	N	0	N	00	N
111	20240510	110507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	200	2	2.34	48811440	5635	184.81	8580	8750	8520	11100	5980	8540	8662.19	12.00	0	220	8720	8630	8580	8490	8440	8605	8465	41	2560	500	6140	10	1	8131000	711	18.88	1.54	12	0.07	463.00	5665.00	11270	20240405	-22.45	7360	20230726	18.75	11270	-22.45	20240405	8250	5.94	20240419	11270	-22.45	20240405	7360	18.75	20230726	0.51	N	060850	500	40 억		976022	N	N	0	N	00	N
112	20240510	100508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	60	2	0.70	7473880	869	28.50	8580	8670	8520	11100	5980	8540	8600.55	12.00	0	-16	8720	8630	8580	8490	8440	8605	8465	41	2560	500	6140	10	1	8131000	699	18.57	1.52	12	0.01	463.00	5665.00	11270	20240405	-23.69	7360	20230726	16.85	11270	-23.69	20240405	8250	4.24	20240419	11270	-23.69	20240405	7360	16.85	20230726	0.51	N	060850	500	40 억		976022	N	N	0	N	00	N
113	20240510	090508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	40	2	0.47	77220	9	0.30	8580	8580	8580	11100	5980	8540	8580.00	12.00	0	-1	8720	8630	8580	8490	8440	8605	8465	41	2560	500	6140	10	1	8131000	698	18.53	1.51	12	0.00	463.00	5665.00	11270	20240405	-23.87	7360	20230726	16.58	11270	-23.87	20240405	8250	4.00	20240419	11270	-23.87	20240405	7360	16.58	20230726	0.51	N	060850	500	40 억		976022	N	N	0	N	00	N
114	20240509	160517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	-130	5	-1.50	26094570	3047	69.81	8670	8670	8530	11270	6070	8670	8564.37	12.00	0	14	8763	8716	8673	8626	8583	8695	8605	41	2600	500	6240	10	1	8131000	694	18.44	1.51	12	0.04	463.00	5665.00	11270	20240405	-24.22	7360	20230726	16.03	11270	-24.22	20240405	8250	3.52	20240419	11270	-24.22	20240405	7360	16.03	20230726	0.50	N	060850	500	40 억		976008	N	N	0	N	00	N
115	20240509	150519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8560	-110	5	-1.27	21440220	2502	57.32	8670	8670	8530	11270	6070	8670	8569.23	12.00	0	14	8763	8716	8673	8626	8583	8695	8605	41	2600	500	6240	10	1	8131000	696	18.49	1.51	12	0.03	463.00	5665.00	11270	20240405	-24.05	7360	20230726	16.30	11270	-24.05	20240405	8250	3.76	20240419	11270	-24.05	20240405	7360	16.30	20230726	0.50	N	060850	500	40 억		976008	N	N	0	N	00	N
116	20240509	140508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-70	5	-0.81	19766390	2306	52.83	8670	8670	8530	11270	6070	8670	8571.72	12.00	0	14	8763	8716	8673	8626	8583	8695	8605	41	2600	500	6240	10	1	8131000	699	18.57	1.52	12	0.03	463.00	5665.00	11270	20240405	-23.69	7360	20230726	16.85	11270	-23.69	20240405	8250	4.24	20240419	11270	-23.69	20240405	7360	16.85	20230726	0.50	N	060850	500	40 억		976008	N	N	0	N	00	N
117	20240509	130509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-70	5	-0.81	17179790	2003	45.89	8670	8670	8530	11270	6070	8670	8577.03	12.00	0	15	8763	8716	8673	8626	8583	8695	8605	41	2600	500	6240	10	1	8131000	699	18.57	1.52	12	0.02	463.00	5665.00	11270	20240405	-23.69	7360	20230726	16.85	11270	-23.69	20240405	8250	4.24	20240419	11270	-23.69	20240405	7360	16.85	20230726	0.50	N	060850	500	40 억		976008	N	N	0	N	00	N
118	20240509	120510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	-100	5	-1.15	15638470	1823	41.76	8670	8670	8530	11270	6070	8670	8578.43	12.00	0	16	8763	8716	8673	8626	8583	8695	8605	41	2600	500	6240	10	1	8131000	697	18.51	1.51	12	0.02	463.00	5665.00	11270	20240405	-23.96	7360	20230726	16.44	11270	-23.96	20240405	8250	3.88	20240419	11270	-23.96	20240405	7360	16.44	20230726	0.50	N	060850	500	40 억		976008	N	N	0	N	00	N
119	20240509	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-60	5	-0.69	15397950	1795	41.12	8670	8670	8530	11270	6070	8670	8578.25	12.00	0	16	8763	8716	8673	8626	8583	8695	8605	41	2600	500	6240	10	1	8131000	700	18.60	1.52	12	0.02	463.00	5665.00	11270	20240405	-23.60	7360	20230726	16.98	11270	-23.60	20240405	8250	4.36	20240419	11270	-23.60	20240405	7360	16.98	20230726	0.50	N	060850	500	40 억		976008	N	N	0	N	00	N
120	20240509	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-70	5	-0.81	7054180	820	18.79	8670	8670	8570	11270	6070	8670	8602.66	12.00	0	0	8763	8716	8673	8626	8583	8695	8605	41	2600	500	6240	10	1	8131000	699	18.57	1.52	12	0.01	463.00	5665.00	11270	20240405	-23.69	7360	20230726	16.85	11270	-23.69	20240405	8250	4.24	20240419	11270	-23.69	20240405	7360	16.85	20230726	0.50	N	060850	500	40 억		976008	N	N	0	N	00	N
121	20240509	090459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-40	5	-0.46	17300	2	0.05	8670	8670	8630	11270	6070	8670	8650.00	12.00	0	0	8763	8716	8673	8626	8583	8695	8605	41	2600	500	6240	10	1	8131000	702	18.64	1.52	12	0.00	463.00	5665.00	11270	20240405	-23.43	7360	20230726	17.26	11270	-23.43	20240405	8250	4.61	20240419	11270	-23.43	20240405	7360	17.26	20230726	0.50	N	060850	500	40 억		976008	N	N	0	N	00	N
122	20240508	160458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-50	5	-0.57	37713990	4360	82.53	8720	8720	8630	11330	6110	8720	8649.90	12.01	0	-891	8826	8772	8706	8652	8586	8800	8680	41	2610	500	6270	10	1	8131000	705	18.73	1.53	12	0.05	463.00	5665.00	11270	20240405	-23.07	7360	20230726	17.80	11270	-23.07	20240405	8250	5.09	20240419	11270	-23.07	20240405	7360	17.80	20230726	0.50	N	060850	500	40 억		976899	N	N	0	N	00	N
123	20240508	150503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-40	5	-0.46	33847120	3914	74.09	8720	8720	8630	11330	6110	8720	8647.71	12.01	0	-806	8826	8772	8706	8652	8586	8800	8680	41	2610	500	6270	10	1	8131000	706	18.75	1.53	12	0.05	463.00	5665.00	11270	20240405	-22.98	7360	20230726	17.93	11270	-22.98	20240405	8250	5.21	20240419	11270	-22.98	20240405	7360	17.93	20230726	0.50	N	060850	500	40 억		976899	N	N	0	N	00	N
124	20240508	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-30	5	-0.34	31605080	3655	69.18	8720	8720	8630	11330	6110	8720	8647.08	12.01	0	-648	8826	8772	8706	8652	8586	8800	8680	41	2610	500	6270	10	1	8131000	707	18.77	1.53	12	0.04	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.50	N	060850	500	40 억		976899	N	N	0	N	00	N
125	20240508	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-30	5	-0.34	29445630	3405	64.45	8720	8720	8630	11330	6110	8720	8647.76	12.01	0	-648	8826	8772	8706	8652	8586	8800	8680	41	2610	500	6270	10	1	8131000	707	18.77	1.53	12	0.04	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.50	N	060850	500	40 억		976899	N	N	0	N	00	N
126	20240508	120457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-30	5	-0.34	19754950	2283	43.21	8720	8720	8640	11330	6110	8720	8653.07	12.01	0	-520	8826	8772	8706	8652	8586	8800	8680	41	2610	500	6270	10	1	8131000	707	18.77	1.53	12	0.03	463.00	5665.00	11270	20240405	-22.89	7360	20230726	18.07	11270	-22.89	20240405	8250	5.33	20240419	11270	-22.89	20240405	7360	18.07	20230726	0.50	N	060850	500	40 억		976899	N	N	0	N	00	N
127	20240508	110532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-60	5	-0.69	17592610	2033	38.48	8720	8720	8640	11330	6110	8720	8653.52	12.01	0	-520	8826	8772	8706	8652	8586	8800	8680	41	2610	500	6270	10	1	8131000	704	18.70	1.53	12	0.03	463.00	5665.00	11270	20240405	-23.16	7360	20230726	17.66	11270	-23.16	20240405	8250	4.97	20240419	11270	-23.16	20240405	7360	17.66	20230726	0.50	N	060850	500	40 억		976899	N	N	0	N	00	N
128	20240508	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-40	5	-0.46	12341260	1426	26.99	8720	8720	8640	11330	6110	8720	8654.46	12.01	0	-511	8826	8772	8706	8652	8586	8800	8680	41	2610	500	6270	10	1	8131000	706	18.75	1.53	12	0.02	463.00	5665.00	11270	20240405	-22.98	7360	20230726	17.93	11270	-22.98	20240405	8250	5.21	20240419	11270	-22.98	20240405	7360	17.93	20230726	0.50	N	060850	500	40 억		976899	N	N	0	N	00	N
129	20240508	090502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-80	5	-0.92	2506530	290	5.49	8720	8720	8640	11330	6110	8720	8643.21	12.01	0	0	8826	8772	8706	8652	8586	8800	8680	41	2610	500	6270	10	1	8131000	703	18.66	1.53	12	0.00	463.00	5665.00	11270	20240405	-23.34	7360	20230726	17.39	11270	-23.34	20240405	8250	4.73	20240419	11270	-23.34	20240405	7360	17.39	20230726	0.50	N	060850	500	40 억		976899	N	N	0	N	00	N
130	20240503	160511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	10	2	0.12	66317860	7689	113.84	8580	8670	8580	11240	6060	8650	8625.02	12.03	0	-174	8763	8706	8603	8546	8443	8735	8575	41	2590	500	6220	10	1	8131000	704	18.70	1.53	12	0.09	463.00	5665.00	11270	20240405	-23.16	7360	20230726	17.66	11270	-23.16	20240405	8250	4.97	20240419	11270	-23.16	20240405	7360	17.66	20230726	0.50	N	060850	500	40 억		977902	N	N	0	N	00	N
131	20240503	150511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-10	5	-0.12	55250210	6406	94.85	8580	8670	8580	11240	6060	8650	8624.76	12.03	0	47	8763	8706	8603	8546	8443	8735	8575	41	2590	500	6220	10	1	8131000	703	18.66	1.53	12	0.08	463.00	5665.00	11270	20240405	-23.34	7360	20230726	17.39	11270	-23.34	20240405	8250	4.73	20240419	11270	-23.34	20240405	7360	17.39	20230726	0.50	N	060850	500	40 억		977902	N	N	0	N	00	N
132	20240503	140511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	0	3	0.00	48646560	5640	83.51	8580	8670	8580	11240	6060	8650	8625.28	12.03	0	370	8763	8706	8603	8546	8443	8735	8575	41	2590	500	6220	10	1	8131000	703	18.68	1.53	12	0.07	463.00	5665.00	11270	20240405	-23.25	7360	20230726	17.53	11270	-23.25	20240405	8250	4.85	20240419	11270	-23.25	20240405	7360	17.53	20230726	0.50	N	060850	500	40 억		977902	N	N	0	N	00	N
133	20240503	130511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	10	2	0.12	41015540	4754	70.39	8580	8670	8580	11240	6060	8650	8627.59	12.03	0	451	8763	8706	8603	8546	8443	8735	8575	41	2590	500	6220	10	1	8131000	704	18.70	1.53	12	0.06	463.00	5665.00	11270	20240405	-23.16	7360	20230726	17.66	11270	-23.16	20240405	8250	4.97	20240419	11270	-23.16	20240405	7360	17.66	20230726	0.50	N	060850	500	40 억		977902	N	N	0	N	00	N
134	20240503	120510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	10	2	0.12	31602710	3666	54.28	8580	8670	8580	11240	6060	8650	8620.49	12.03	0	509	8763	8706	8603	8546	8443	8735	8575	41	2590	500	6220	10	1	8131000	704	18.70	1.53	12	0.05	463.00	5665.00	11270	20240405	-23.16	7360	20230726	17.66	11270	-23.16	20240405	8250	4.97	20240419	11270	-23.16	20240405	7360	17.66	20230726	0.50	N	060850	500	40 억		977902	N	N	0	N	00	N
135	20240503	110508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	0	3	0.00	22416320	2601	38.51	8580	8650	8580	11240	6060	8650	8618.35	12.03	0	527	8763	8706	8603	8546	8443	8735	8575	41	2590	500	6220	10	1	8131000	703	18.68	1.53	12	0.03	463.00	5665.00	11270	20240405	-23.25	7360	20230726	17.53	11270	-23.25	20240405	8250	4.85	20240419	11270	-23.25	20240405	7360	17.53	20230726	0.50	N	060850	500	40 억		977902	N	N	0	N	00	N
136	20240503	100507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-60	5	-0.69	7074870	823	12.19	8580	8650	8580	11240	6060	8650	8596.44	12.03	0	-3	8763	8706	8603	8546	8443	8735	8575	41	2590	500	6220	10	1	8131000	698	18.55	1.52	12	0.01	463.00	5665.00	11270	20240405	-23.78	7360	20230726	16.71	11270	-23.78	20240405	8250	4.12	20240419	11270	-23.78	20240405	7360	16.71	20230726	0.50	N	060850	500	40 억		977902	N	N	0	N	00	N
137	20240503	090506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-40	5	-0.46	180280	21	0.31	8580	8650	8580	11240	6060	8650	8584.76	12.03	0	9	8763	8706	8603	8546	8443	8735	8575	41	2590	500	6220	10	1	8131000	700	18.60	1.52	12	0.00	463.00	5665.00	11270	20240405	-23.60	7360	20230726	16.98	11270	-23.60	20240405	8250	4.36	20240419	11270	-23.60	20240405	7360	16.98	20230726	0.50	N	060850	500	40 억		977902	N	N	0	N	00	N
138	20240502	160504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	90	2	1.05	56549390	6603	94.63	8560	8660	8500	11120	6000	8560	8564.20	12.04	0	-669	8653	8606	8543	8496	8433	8630	8520	41	2560	500	6160	10	1	8131000	703	18.68	1.53	12	0.08	463.00	5665.00	11270	20240405	-23.25	7360	20230726	17.53	11270	-23.25	20240405	8250	4.85	20240419	11270	-23.25	20240405	7360	17.53	20230726	0.52	N	060850	500	40 억		978571	N	N	0	N	00	N
139	20240502	150507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	30	2	0.35	45525110	5321	76.25	8560	8600	8500	11120	6000	8560	8555.74	12.04	0	-266	8653	8606	8543	8496	8433	8630	8520	41	2560	500	6160	10	1	8131000	698	18.55	1.52	12	0.07	463.00	5665.00	11270	20240405	-23.78	7360	20230726	16.71	11270	-23.78	20240405	8250	4.12	20240419	11270	-23.78	20240405	7360	16.71	20230726	0.52	N	060850	500	40 억		978571	N	N	0	N	00	N
140	20240502	140503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	10	2	0.12	23958390	2806	40.21	8560	8600	8500	11120	6000	8560	8538.27	12.04	0	-250	8653	8606	8543	8496	8433	8630	8520	41	2560	500	6160	10	1	8131000	697	18.51	1.51	12	0.03	463.00	5665.00	11270	20240405	-23.96	7360	20230726	16.44	11270	-23.96	20240405	8250	3.88	20240419	11270	-23.96	20240405	7360	16.44	20230726	0.52	N	060850	500	40 억		978571	N	N	0	N	00	N
141	20240502	130503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	-10	5	-0.12	20346120	2383	34.15	8560	8600	8500	11120	6000	8560	8538.03	12.04	0	-237	8653	8606	8543	8496	8433	8630	8520	41	2560	500	6160	10	1	8131000	695	18.47	1.51	12	0.03	463.00	5665.00	11270	20240405	-24.13	7360	20230726	16.17	11270	-24.13	20240405	8250	3.64	20240419	11270	-24.13	20240405	7360	16.17	20230726	0.52	N	060850	500	40 억		978571	N	N	0	N	00	N
142	20240502	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	-20	5	-0.23	10771210	1259	18.04	8560	8600	8500	11120	6000	8560	8555.37	12.04	0	-140	8653	8606	8543	8496	8433	8630	8520	41	2560	500	6160	10	1	8131000	694	18.44	1.51	12	0.02	463.00	5665.00	11270	20240405	-24.22	7360	20230726	16.03	11270	-24.22	20240405	8250	3.52	20240419	11270	-24.22	20240405	7360	16.03	20230726	0.52	N	060850	500	40 억		978571	N	N	0	N	00	N
143	20240502	110501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	-30	5	-0.35	6837110	798	11.44	8560	8600	8500	11120	6000	8560	8567.81	12.04	0	-17	8653	8606	8543	8496	8433	8630	8520	41	2560	500	6160	10	1	8131000	694	18.42	1.51	12	0.01	463.00	5665.00	11270	20240405	-24.31	7360	20230726	15.90	11270	-24.31	20240405	8250	3.39	20240419	11270	-24.31	20240405	7360	15.90	20230726	0.52	N	060850	500	40 억		978571	N	N	0	N	00	N
144	20240502	100500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	20	2	0.23	6085320	710	10.17	8560	8600	8500	11120	6000	8560	8570.87	12.04	0	-8	8653	8606	8543	8496	8433	8630	8520	41	2560	500	6160	10	1	8131000	698	18.53	1.51	12	0.01	463.00	5665.00	11270	20240405	-23.87	7360	20230726	16.58	11270	-23.87	20240405	8250	4.00	20240419	11270	-23.87	20240405	7360	16.58	20230726	0.52	N	060850	500	40 억		978571	N	N	0	N	00	N
145	20240502	090501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	-50	5	-0.58	1185790	138	1.98	8560	8600	8500	11120	6000	8560	8592.68	12.04	0	-3	8653	8606	8543	8496	8433	8630	8520	41	2560	500	6160	10	1	8131000	692	18.38	1.50	12	0.00	463.00	5665.00	11270	20240405	-24.49	7360	20230726	15.62	11270	-24.49	20240405	8250	3.15	20240419	11270	-24.49	20240405	7360	15.62	20230726	0.52	N	060850	500	40 억		978571	N	N	0	N	00	N