KissMeData/079970/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	160704	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	274	-9	5	-3.18	107576973	387509	156.00	280	284	265	367	199	283	277.63	0.49	0	3419	287	284	281	278	275	283	277	393	84	500	180	1	1	78505003	215	-1.29	0.57	12	0.49	-212.00	481.00	1330	20230615	-79.40	265	20240531	3.40	617	-55.59	20240221	265	3.40	20240531	1330	-79.40	20230615	265	3.40	20240531	0.00	N	079970	500	392 억		386340	N	N	0	N	00	N
3	20240531	150700	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	279	-4	5	-1.41	102838394	370277	149.07	280	284	265	367	199	283	277.73	0.49	0	2386	287	284	281	278	275	283	277	393	84	500	180	1	1	78505003	219	-1.32	0.58	12	0.47	-212.00	481.00	1330	20230615	-79.02	265	20240531	5.28	617	-54.78	20240221	265	5.28	20240531	1330	-79.02	20230615	265	5.28	20240531	0.00	N	079970	500	392 억		386340	N	N	0	N	00	N
4	20240531	140700	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	279	-4	5	-1.41	57672518	206521	83.14	280	284	276	367	199	283	279.26	0.49	0	6598	287	284	281	278	275	283	277	393	84	500	180	1	1	78505003	219	-1.32	0.58	12	0.26	-212.00	481.00	1330	20230615	-79.02	276	20240531	1.09	617	-54.78	20240221	276	1.09	20240531	1330	-79.02	20230615	276	1.09	20240531	0.00	N	079970	500	392 억		386340	N	N	0	N	00	N
5	20240531	130705	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	279	-4	5	-1.41	50394481	180377	72.62	280	284	276	367	199	283	279.38	0.49	0	6788	287	284	281	278	275	283	277	393	84	500	180	1	1	78505003	219	-1.32	0.58	12	0.23	-212.00	481.00	1330	20230615	-79.02	276	20240531	1.09	617	-54.78	20240221	276	1.09	20240531	1330	-79.02	20230615	276	1.09	20240531	0.00	N	079970	500	392 억		386340	N	N	0	N	00	N
6	20240531	120708	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	281	-2	5	-0.71	44163732	158085	63.64	280	284	276	367	199	283	279.37	0.49	0	6788	287	284	281	278	275	283	277	393	84	500	180	1	1	78505003	221	-1.33	0.58	12	0.20	-212.00	481.00	1330	20230615	-78.87	276	20240531	1.81	617	-54.46	20240221	276	1.81	20240531	1330	-78.87	20230615	276	1.81	20240531	0.00	N	079970	500	392 억		386340	N	N	0	N	00	N
7	20240531	110704	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	281	-2	5	-0.71	41662877	149185	60.06	280	284	276	367	199	283	279.27	0.49	0	6788	287	284	281	278	275	283	277	393	84	500	180	1	1	78505003	221	-1.33	0.58	12	0.19	-212.00	481.00	1330	20230615	-78.87	276	20240531	1.81	617	-54.46	20240221	276	1.81	20240531	1330	-78.87	20230615	276	1.81	20240531	0.00	N	079970	500	392 억		386340	N	N	0	N	00	N
8	20240531	100706	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	282	-1	5	-0.35	35664946	127764	51.44	280	284	276	367	199	283	279.15	0.49	0	20437	287	284	281	278	275	283	277	393	84	500	180	1	1	78505003	221	-1.33	0.59	12	0.16	-212.00	481.00	1330	20230615	-78.80	276	20240531	2.17	617	-54.29	20240221	276	2.17	20240531	1330	-78.80	20230615	276	2.17	20240531	0.00	N	079970	500	392 억		386340	N	N	0	N	00	N
9	20240531	090703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	283	0	3	0.00	5871408	20818	8.38	280	284	280	367	199	283	282.04	0.49	0	-458	287	284	281	278	275	283	277	393	84	500	180	1	1	78505003	222	-1.33	0.59	12	0.03	-212.00	481.00	1330	20230615	-78.72	277	20240527	2.17	617	-54.13	20240221	277	2.17	20240527	1330	-78.72	20230615	277	2.17	20240527	0.00	N	079970	500	392 억		386340	N	N	0	N	00	N
10	20240530	160700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	283	-1	5	-0.35	69723606	248384	78.58	284	284	278	369	199	284	280.70	0.54	0	-44508	292	288	284	280	276	286	278	393	85	500	180	1	1	78505003	222	-1.33	0.59	12	0.32	-212.00	481.00	1330	20230615	-78.72	277	20240527	2.17	617	-54.13	20240221	277	2.17	20240527	1330	-78.72	20230615	277	2.17	20240527	0.00	N	079970	500	392 억		420077	N	N	0	N	00	N
11	20240530	150702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	280	-4	5	-1.41	66205330	235900	74.63	284	284	278	369	199	284	280.64	0.54	0	-41987	292	288	284	280	276	286	278	393	85	500	180	1	1	78505003	220	-1.32	0.58	12	0.30	-212.00	481.00	1330	20230615	-78.95	277	20240527	1.08	617	-54.62	20240221	277	1.08	20240527	1330	-78.95	20230615	277	1.08	20240527	0.00	N	079970	500	392 억		420077	N	N	0	N	00	N
12	20240530	140701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	280	-4	5	-1.41	62471918	222545	70.41	284	284	278	369	199	284	280.71	0.54	0	-39824	292	288	284	280	276	286	278	393	85	500	180	1	1	78505003	220	-1.32	0.58	12	0.28	-212.00	481.00	1330	20230615	-78.95	277	20240527	1.08	617	-54.62	20240221	277	1.08	20240527	1330	-78.95	20230615	277	1.08	20240527	0.00	N	079970	500	392 억		420077	N	N	0	N	00	N
13	20240530	130702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	283	-1	5	-0.35	44613956	158641	50.19	284	284	279	369	199	284	281.22	0.54	0	-37726	292	288	284	280	276	286	278	393	85	500	180	1	1	78505003	222	-1.33	0.59	12	0.20	-212.00	481.00	1330	20230615	-78.72	277	20240527	2.17	617	-54.13	20240221	277	2.17	20240527	1330	-78.72	20230615	277	2.17	20240527	0.00	N	079970	500	392 억		420077	N	N	0	N	00	N
14	20240530	120701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	281	-3	5	-1.06	40167342	142835	45.19	284	284	279	369	199	284	281.20	0.54	0	-35565	292	288	284	280	276	286	278	393	85	500	180	1	1	78505003	221	-1.33	0.58	12	0.18	-212.00	481.00	1330	20230615	-78.87	277	20240527	1.44	617	-54.46	20240221	277	1.44	20240527	1330	-78.87	20230615	277	1.44	20240527	0.00	N	079970	500	392 억		420077	N	N	0	N	00	N
15	20240530	110702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	279	-5	5	-1.76	27581471	98165	31.06	284	284	279	369	199	284	280.95	0.54	0	-31831	292	288	284	280	276	286	278	393	85	500	180	1	1	78505003	219	-1.32	0.58	12	0.13	-212.00	481.00	1330	20230615	-79.02	277	20240527	0.72	617	-54.78	20240221	277	0.72	20240527	1330	-79.02	20230615	277	0.72	20240527	0.00	N	079970	500	392 억		420077	N	N	0	N	00	N
16	20240530	100702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	280	-4	5	-1.41	15977899	56652	17.92	284	284	279	369	199	284	282.02	0.54	0	-32874	292	288	284	280	276	286	278	393	85	500	180	1	1	78505003	220	-1.32	0.58	12	0.07	-212.00	481.00	1330	20230615	-78.95	277	20240527	1.08	617	-54.62	20240221	277	1.08	20240527	1330	-78.95	20230615	277	1.08	20240527	0.00	N	079970	500	392 억		420077	N	N	0	N	00	N
17	20240530	090702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	280	-4	5	-1.41	9450890	33338	10.55	284	284	280	369	199	284	283.48	0.54	0	-19131	292	288	284	280	276	286	278	393	85	500	180	1	1	78505003	220	-1.32	0.58	12	0.04	-212.00	481.00	1330	20230615	-78.95	277	20240527	1.08	617	-54.62	20240221	277	1.08	20240527	1330	-78.95	20230615	277	1.08	20240527	0.00	N	079970	500	392 억		420077	N	N	0	N	00	N
18	20240529	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	284	-2	5	-0.70	89183430	316022	130.23	286	288	280	371	201	286	282.20	0.55	0	-14766	294	289	285	280	276	288	279	393	85	500	180	1	1	78505003	223	-1.34	0.59	12	0.40	-212.00	481.00	1330	20230615	-78.65	277	20240527	2.53	617	-53.97	20240221	277	2.53	20240527	1330	-78.65	20230615	277	2.53	20240527	0.00	N	079970	500	392 억		434843	N	N	0	N	00	N
19	20240529	150654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	282	-4	5	-1.40	87290684	309344	127.47	286	288	280	371	201	286	282.17	0.55	0	-16055	294	289	285	280	276	288	279	393	85	500	180	1	1	78505003	221	-1.33	0.59	12	0.39	-212.00	481.00	1330	20230615	-78.80	277	20240527	1.81	617	-54.29	20240221	277	1.81	20240527	1330	-78.80	20230615	277	1.81	20240527	0.00	N	079970	500	392 억		434843	N	N	0	N	00	N
20	20240529	140655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	283	-3	5	-1.05	84275917	298619	123.05	286	288	280	371	201	286	282.21	0.55	0	-16055	294	289	285	280	276	288	279	393	85	500	180	1	1	78505003	222	-1.33	0.59	12	0.38	-212.00	481.00	1330	20230615	-78.72	277	20240527	2.17	617	-54.13	20240221	277	2.17	20240527	1330	-78.72	20230615	277	2.17	20240527	0.00	N	079970	500	392 억		434843	N	N	0	N	00	N
21	20240529	130657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	282	-4	5	-1.40	77927048	276083	113.77	286	288	280	371	201	286	282.25	0.55	0	-17157	294	289	285	280	276	288	279	393	85	500	180	1	1	78505003	221	-1.33	0.59	12	0.35	-212.00	481.00	1330	20230615	-78.80	277	20240527	1.81	617	-54.29	20240221	277	1.81	20240527	1330	-78.80	20230615	277	1.81	20240527	0.00	N	079970	500	392 억		434843	N	N	0	N	00	N
22	20240529	120700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	285	-1	5	-0.35	33537335	118191	48.70	286	288	280	371	201	286	283.74	0.55	0	-19330	294	289	285	280	276	288	279	393	85	500	180	1	1	78505003	224	-1.34	0.59	12	0.15	-212.00	481.00	1330	20230615	-78.57	277	20240527	2.89	617	-53.81	20240221	277	2.89	20240527	1330	-78.57	20230615	277	2.89	20240527	0.00	N	079970	500	392 억		434843	N	N	0	N	00	N
23	20240529	110657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	285	-1	5	-0.35	23150971	81392	33.54	286	288	280	371	201	286	284.43	0.55	0	-19266	294	289	285	280	276	288	279	393	85	500	180	1	1	78505003	224	-1.34	0.59	12	0.10	-212.00	481.00	1330	20230615	-78.57	277	20240527	2.89	617	-53.81	20240221	277	2.89	20240527	1330	-78.57	20230615	277	2.89	20240527	0.00	N	079970	500	392 억		434843	N	N	0	N	00	N
24	20240529	100656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	282	-4	5	-1.40	9280681	32789	13.51	286	286	280	371	201	286	282.98	0.55	0	-3352	294	289	285	280	276	288	279	393	85	500	180	1	1	78505003	221	-1.33	0.59	12	0.04	-212.00	481.00	1330	20230615	-78.80	277	20240527	1.81	617	-54.29	20240221	277	1.81	20240527	1330	-78.80	20230615	277	1.81	20240527	0.00	N	079970	500	392 억		434843	N	N	0	N	00	N
25	20240529	090652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	280	-6	5	-2.10	5297328	18665	7.69	286	286	280	371	201	286	283.73	0.55	0	-4725	294	289	285	280	276	288	279	393	85	500	180	1	1	78505003	220	-1.32	0.58	12	0.02	-212.00	481.00	1330	20230615	-78.95	277	20240527	1.08	617	-54.62	20240221	277	1.08	20240527	1330	-78.95	20230615	277	1.08	20240527	0.00	N	079970	500	392 억		434843	N	N	0	N	00	N
26	20240528	160651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	286	1	2	0.35	68882593	242189	29.40	290	290	281	370	200	285	284.42	0.55	0	5559	295	289	283	277	271	287	275	393	85	500	180	1	1	78505003	225	-1.35	0.59	12	0.31	-212.00	481.00	1330	20230615	-78.50	277	20240527	3.25	617	-53.65	20240221	277	3.25	20240527	1330	-78.50	20230615	277	3.25	20240527	0.00	N	079970	500	392 억		429284	N	N	0	N	00	N
27	20240528	150654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	284	-1	5	-0.35	64051491	225197	27.34	290	290	281	370	200	285	284.42	0.55	0	3648	295	289	283	277	271	287	275	393	85	500	180	1	1	78505003	223	-1.34	0.59	12	0.29	-212.00	481.00	1330	20230615	-78.65	277	20240527	2.53	617	-53.97	20240221	277	2.53	20240527	1330	-78.65	20230615	277	2.53	20240527	0.00	N	079970	500	392 억		429284	N	N	0	N	00	N
28	20240528	140655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	284	-1	5	-0.35	57510688	202027	24.52	290	290	282	370	200	285	284.67	0.55	0	3475	295	289	283	277	271	287	275	393	85	500	180	1	1	78505003	223	-1.34	0.59	12	0.26	-212.00	481.00	1330	20230615	-78.65	277	20240527	2.53	617	-53.97	20240221	277	2.53	20240527	1330	-78.65	20230615	277	2.53	20240527	0.00	N	079970	500	392 억		429284	N	N	0	N	00	N
29	20240528	130652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	285	0	3	0.00	35155310	123582	15.00	290	290	282	370	200	285	284.47	0.55	0	-2379	295	289	283	277	271	287	275	393	85	500	180	1	1	78505003	224	-1.34	0.59	12	0.16	-212.00	481.00	1330	20230615	-78.57	277	20240527	2.89	617	-53.81	20240221	277	2.89	20240527	1330	-78.57	20230615	277	2.89	20240527	0.00	N	079970	500	392 억		429284	N	N	0	N	00	N
30	20240528	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	284	-1	5	-0.35	28529450	100192	12.16	290	290	282	370	200	285	284.75	0.55	0	-2001	295	289	283	277	271	287	275	393	85	500	180	1	1	78505003	223	-1.34	0.59	12	0.13	-212.00	481.00	1330	20230615	-78.65	277	20240527	2.53	617	-53.97	20240221	277	2.53	20240527	1330	-78.65	20230615	277	2.53	20240527	0.00	N	079970	500	392 억		429284	N	N	0	N	00	N
31	20240528	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	282	-3	5	-1.05	26739118	93867	11.39	290	290	282	370	200	285	284.86	0.55	0	-3501	295	289	283	277	271	287	275	393	85	500	180	1	1	78505003	221	-1.33	0.59	12	0.12	-212.00	481.00	1330	20230615	-78.80	277	20240527	1.81	617	-54.29	20240221	277	1.81	20240527	1330	-78.80	20230615	277	1.81	20240527	0.00	N	079970	500	392 억		429284	N	N	0	N	00	N
32	20240528	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	285	0	3	0.00	13939912	48746	5.92	290	290	284	370	200	285	285.97	0.55	0	-2303	295	289	283	277	271	287	275	393	85	500	180	1	1	78505003	224	-1.34	0.59	12	0.06	-212.00	481.00	1330	20230615	-78.57	277	20240527	2.89	617	-53.81	20240221	277	2.89	20240527	1330	-78.57	20230615	277	2.89	20240527	0.00	N	079970	500	392 억		429284	N	N	0	N	00	N
33	20240528	090654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	287	2	2	0.70	6450348	22479	2.73	290	290	285	370	200	285	286.95	0.55	0	-1464	295	289	283	277	271	287	275	393	85	500	180	1	1	78505003	225	-1.35	0.60	12	0.03	-212.00	481.00	1330	20230615	-78.42	277	20240527	3.61	617	-53.48	20240221	277	3.61	20240527	1330	-78.42	20230615	277	3.61	20240527	0.00	N	079970	500	392 억		429284	N	N	0	N	00	N
34	20240527	160642	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	285	-3	5	-1.04	219081127	777654	95.32	288	289	277	374	202	288	281.63	0.63	0	-64482	297	292	288	283	279	290	281	393	86	500	190	1	1	78505003	224	-1.34	0.59	12	0.99	-212.00	481.00	1330	20230615	-78.57	277	20240527	2.89	617	-53.81	20240221	277	2.89	20240527	1330	-78.57	20230615	277	2.89	20240527	0.00	N	079970	500	392 억		493766	N	N	0	N	00	N
35	20240527	150654	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	285	-3	5	-1.04	210474910	747440	91.62	288	289	277	374	202	288	281.59	0.63	0	-64486	297	292	288	283	279	290	281	393	86	500	190	1	1	78505003	224	-1.34	0.59	12	0.95	-212.00	481.00	1330	20230615	-78.57	277	20240527	2.89	617	-53.81	20240221	277	2.89	20240527	1330	-78.57	20230615	277	2.89	20240527	0.00	N	079970	500	392 억		493766	N	N	0	N	00	N
36	20240527	140651	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	283	-5	5	-1.74	203070647	721371	88.42	288	289	277	374	202	288	281.51	0.63	0	-65389	297	292	288	283	279	290	281	393	86	500	190	1	1	78505003	222	-1.33	0.59	12	0.92	-212.00	481.00	1330	20230615	-78.72	277	20240527	2.17	617	-54.13	20240221	277	2.17	20240527	1330	-78.72	20230615	277	2.17	20240527	0.00	N	079970	500	392 억		493766	N	N	0	N	00	N
37	20240527	130650	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	281	-7	5	-2.43	195308489	693976	85.06	288	289	277	374	202	288	281.43	0.63	0	-68407	297	292	288	283	279	290	281	393	86	500	190	1	1	78505003	221	-1.33	0.58	12	0.88	-212.00	481.00	1330	20230615	-78.87	277	20240527	1.44	617	-54.46	20240221	277	1.44	20240527	1330	-78.87	20230615	277	1.44	20240527	0.00	N	079970	500	392 억		493766	N	N	0	N	00	N
38	20240527	120652	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	283	-5	5	-1.74	192359181	683534	83.78	288	289	277	374	202	288	281.42	0.63	0	-67463	297	292	288	283	279	290	281	393	86	500	190	1	1	78505003	222	-1.33	0.59	12	0.87	-212.00	481.00	1330	20230615	-78.72	277	20240527	2.17	617	-54.13	20240221	277	2.17	20240527	1330	-78.72	20230615	277	2.17	20240527	0.00	N	079970	500	392 억		493766	N	N	0	N	00	N
39	20240527	110651	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	279	-9	5	-3.12	127438764	452248	55.43	288	289	277	374	202	288	281.79	0.63	0	-78656	297	292	288	283	279	290	281	393	86	500	190	1	1	78505003	219	-1.32	0.58	12	0.58	-212.00	481.00	1330	20230615	-79.02	277	20240527	0.72	617	-54.78	20240221	277	0.72	20240527	1330	-79.02	20230615	277	0.72	20240527	0.00	N	079970	500	392 억		493766	N	N	0	N	00	N
40	20240527	100649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	287	-1	5	-0.35	38414794	134238	16.45	288	289	282	374	202	288	286.17	0.63	0	-52102	297	292	288	283	279	290	281	393	86	500	190	1	1	78505003	225	-1.35	0.60	12	0.17	-212.00	481.00	1330	20230615	-78.42	282	20240527	1.77	617	-53.48	20240221	282	1.77	20240527	1330	-78.42	20230615	282	1.77	20240527	0.00	N	079970	500	392 억		493766	N	N	0	N	00	N
41	20240527	090650	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	286	-2	5	-0.69	22091402	77033	9.44	288	289	282	374	202	288	286.78	0.63	0	-36701	297	292	288	283	279	290	281	393	86	500	190	1	1	78505003	225	-1.35	0.59	12	0.10	-212.00	481.00	1330	20230615	-78.50	282	20240527	1.42	617	-53.65	20240221	282	1.42	20240527	1330	-78.50	20230615	282	1.42	20240527	0.00	N	079970	500	392 억		493766	N	N	0	N	00	N
42	20240524	160617	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	288	-4	5	-1.37	233963489	814959	468.42	292	293	284	379	205	292	287.08	0.48	0	37425	295	293	290	288	285	294	289	393	87	500	190	1	1	78505003	226	-1.36	0.60	12	1.04	-212.00	481.00	1330	20230615	-78.35	284	20240524	1.41	617	-53.32	20240221	284	1.41	20240524	1330	-78.35	20230615	284	1.41	20240524	0.00	N	079970	500	392 억		380003	N	N	0	N	00	N
43	20240524	150616	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	287	-5	5	-1.71	232070184	808360	464.63	292	293	284	379	205	292	287.09	0.48	0	39869	295	293	290	288	285	294	289	393	87	500	190	1	1	78505003	225	-1.35	0.60	12	1.03	-212.00	481.00	1330	20230615	-78.42	284	20240524	1.06	617	-53.48	20240221	284	1.06	20240524	1330	-78.42	20230615	284	1.06	20240524	0.00	N	079970	500	392 억		380003	N	N	0	N	00	N
44	20240524	140619	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	288	-4	5	-1.37	200197960	696519	400.35	292	293	285	379	205	292	287.43	0.48	0	68275	295	293	290	288	285	294	289	393	87	500	190	1	1	78505003	226	-1.36	0.60	12	0.89	-212.00	481.00	1330	20230615	-78.35	285	20240524	1.05	617	-53.32	20240221	285	1.05	20240524	1330	-78.35	20230615	285	1.05	20240524	0.00	N	079970	500	392 억		380003	N	N	0	N	00	N
45	20240524	130617	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	290	-2	5	-0.68	126758076	440556	253.22	292	293	285	379	205	292	287.72	0.48	0	2982	295	293	290	288	285	294	289	393	87	500	190	1	1	78505003	228	-1.37	0.60	12	0.56	-212.00	481.00	1330	20230615	-78.20	285	20240524	1.75	617	-53.00	20240221	285	1.75	20240524	1330	-78.20	20230615	285	1.75	20240524	0.00	N	079970	500	392 억		380003	N	N	0	N	00	N
46	20240524	120618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	290	-2	5	-0.68	120298110	418216	240.38	292	293	285	379	205	292	287.65	0.48	0	4509	295	293	290	288	285	294	289	393	87	500	190	1	1	78505003	228	-1.37	0.60	12	0.53	-212.00	481.00	1330	20230615	-78.20	285	20240524	1.75	617	-53.00	20240221	285	1.75	20240524	1330	-78.20	20230615	285	1.75	20240524	0.00	N	079970	500	392 억		380003	N	N	0	N	00	N
47	20240524	110616	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	287	-5	5	-1.71	107447838	373713	214.80	292	293	285	379	205	292	287.51	0.48	0	3901	295	293	290	288	285	294	289	393	87	500	190	1	1	78505003	225	-1.35	0.60	12	0.48	-212.00	481.00	1330	20230615	-78.42	285	20240524	0.70	617	-53.48	20240221	285	0.70	20240524	1330	-78.42	20230615	285	0.70	20240524	0.00	N	079970	500	392 억		380003	N	N	0	N	00	N
48	20240524	100620	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	290	-2	5	-0.68	35380399	122521	70.42	292	293	286	379	205	292	288.77	0.48	0	-14821	295	293	290	288	285	294	289	393	87	500	190	1	1	78505003	228	-1.37	0.60	12	0.16	-212.00	481.00	1330	20230615	-78.20	286	20240524	1.40	617	-53.00	20240221	286	1.40	20240524	1330	-78.20	20230615	286	1.40	20240524	0.00	N	079970	500	392 억		380003	N	N	0	N	00	N
49	20240524	090616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	292	0	3	0.00	9286954	31811	18.28	292	293	291	379	205	292	291.94	0.48	0	125	295	293	290	288	285	294	289	393	87	500	190	1	1	78505003	229	-1.38	0.61	12	0.04	-212.00	481.00	1330	20230615	-78.05	287	20240507	1.74	617	-52.67	20240221	287	1.74	20240507	1330	-78.05	20230615	287	1.74	20240507	0.00	N	079970	500	392 억		380003	N	N	0	N	00	N
50	20240523	160614	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	292	1	2	0.34	50441413	173977	27.98	291	292	287	378	204	291	289.93	0.54	0	-42240	305	297	292	284	279	295	282	393	87	500	190	1	1	78505003	229	-1.38	0.61	12	0.22	-212.00	481.00	1330	20230615	-78.05	287	20240523	1.74	617	-52.67	20240221	287	1.74	20240523	1330	-78.05	20230615	287	1.74	20240523	0.00	N	079970	500	392 억		422243	N	N	0	N	00	N
51	20240523	150619	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	290	-1	5	-0.34	46703154	161164	25.92	291	292	287	378	204	291	289.79	0.54	0	-41689	305	297	292	284	279	295	282	393	87	500	190	1	1	78505003	228	-1.37	0.60	12	0.21	-212.00	481.00	1330	20230615	-78.20	287	20240523	1.05	617	-53.00	20240221	287	1.05	20240523	1330	-78.20	20230615	287	1.05	20240523	0.00	N	079970	500	392 억		422243	N	N	0	N	00	N
52	20240523	140620	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	288	-3	5	-1.03	43138869	148862	23.94	291	292	287	378	204	291	289.79	0.54	0	-40628	305	297	292	284	279	295	282	393	87	500	190	1	1	78505003	226	-1.36	0.60	12	0.19	-212.00	481.00	1330	20230615	-78.35	287	20240523	0.35	617	-53.32	20240221	287	0.35	20240523	1330	-78.35	20230615	287	0.35	20240523	0.00	N	079970	500	392 억		422243	N	N	0	N	00	N
53	20240523	130618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	292	1	2	0.34	37245530	128423	20.65	291	292	287	378	204	291	290.02	0.54	0	-39780	305	297	292	284	279	295	282	393	87	500	190	1	1	78505003	229	-1.38	0.61	12	0.16	-212.00	481.00	1330	20230615	-78.05	287	20240523	1.74	617	-52.67	20240221	287	1.74	20240523	1330	-78.05	20230615	287	1.74	20240523	0.00	N	079970	500	392 억		422243	N	N	0	N	00	N
54	20240523	120614	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	291	0	3	0.00	31287547	108009	17.37	291	292	287	378	204	291	289.68	0.54	0	-39880	305	297	292	284	279	295	282	393	87	500	190	1	1	78505003	228	-1.37	0.60	12	0.14	-212.00	481.00	1330	20230615	-78.12	287	20240523	1.39	617	-52.84	20240221	287	1.39	20240523	1330	-78.12	20230615	287	1.39	20240523	0.00	N	079970	500	392 억		422243	N	N	0	N	00	N
55	20240523	110614	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	291	0	3	0.00	28672038	98989	15.92	291	292	287	378	204	291	289.65	0.54	0	-39690	305	297	292	284	279	295	282	393	87	500	190	1	1	78505003	228	-1.37	0.60	12	0.13	-212.00	481.00	1330	20230615	-78.12	287	20240523	1.39	617	-52.84	20240221	287	1.39	20240523	1330	-78.12	20230615	287	1.39	20240523	0.00	N	079970	500	392 억		422243	N	N	0	N	00	N
56	20240523	100616	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	290	-1	5	-0.34	25370271	87604	14.09	291	292	287	378	204	291	289.60	0.54	0	-39690	305	297	292	284	279	295	282	393	87	500	190	1	1	78505003	228	-1.37	0.60	12	0.11	-212.00	481.00	1330	20230615	-78.20	287	20240523	1.05	617	-53.00	20240221	287	1.05	20240523	1330	-78.20	20230615	287	1.05	20240523	0.00	N	079970	500	392 억		422243	N	N	0	N	00	N
57	20240523	090618	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	289	-2	5	-0.69	14677319	50597	8.14	291	292	287	378	204	291	290.08	0.54	0	-38027	305	297	292	284	279	295	282	393	87	500	190	1	1	78505003	227	-1.36	0.60	12	0.06	-212.00	481.00	1330	20230615	-78.27	287	20240523	0.70	617	-53.16	20240221	287	0.70	20240523	1330	-78.27	20230615	287	0.70	20240523	0.00	N	079970	500	392 억		422243	N	N	0	N	00	N
58	20240522	160609	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	291	-7	5	-2.35	181236822	621857	271.69	299	300	287	387	209	298	291.44	0.57	0	-20554	306	302	297	293	288	299	290	393	89	500	190	1	1	78505003	228	-1.37	0.60	12	0.79	-212.00	481.00	1330	20230615	-78.12	287	20240522	1.39	617	-52.84	20240221	287	1.39	20240522	1330	-78.12	20230615	287	1.39	20240522	0.00	N	079970	500	392 억		446230	N	N	0	N	00	N
59	20240522	150614	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	291	-7	5	-2.35	159450182	546225	238.65	299	300	287	387	209	298	291.91	0.57	0	-25737	306	302	297	293	288	299	290	393	89	500	190	1	1	78505003	228	-1.37	0.60	12	0.70	-212.00	481.00	1330	20230615	-78.12	287	20240522	1.39	617	-52.84	20240221	287	1.39	20240522	1330	-78.12	20230615	287	1.39	20240522	0.00	N	079970	500	392 억		446230	N	N	0	N	00	N
60	20240522	140615	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	290	-8	5	-2.68	150036764	513722	224.45	299	300	287	387	209	298	292.06	0.57	0	-21934	306	302	297	293	288	299	290	393	89	500	190	1	1	78505003	228	-1.37	0.60	12	0.65	-212.00	481.00	1330	20230615	-78.20	287	20240522	1.05	617	-53.00	20240221	287	1.05	20240522	1330	-78.20	20230615	287	1.05	20240522	0.00	N	079970	500	392 억		446230	N	N	0	N	00	N
61	20240522	130611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	293	-5	5	-1.68	142454213	487583	213.03	299	300	287	387	209	298	292.16	0.57	0	-9889	306	302	297	293	288	299	290	393	89	500	190	1	1	78505003	230	-1.38	0.61	12	0.62	-212.00	481.00	1330	20230615	-77.97	287	20240522	2.09	617	-52.51	20240221	287	2.09	20240522	1330	-77.97	20230615	287	2.09	20240522	0.00	N	079970	500	392 억		446230	N	N	0	N	00	N
62	20240522	120636	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	291	-7	5	-2.35	113837025	388898	169.91	299	300	287	387	209	298	292.72	0.57	0	-10092	306	302	297	293	288	299	290	393	89	500	190	1	1	78505003	228	-1.37	0.60	12	0.50	-212.00	481.00	1330	20230615	-78.12	287	20240522	1.39	617	-52.84	20240221	287	1.39	20240522	1330	-78.12	20230615	287	1.39	20240522	0.00	N	079970	500	392 억		446230	N	N	0	N	00	N
63	20240522	110615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	292	-6	5	-2.01	87503337	297750	130.09	299	300	289	387	209	298	293.88	0.57	0	-4099	306	302	297	293	288	299	290	393	89	500	190	1	1	78505003	229	-1.38	0.61	12	0.38	-212.00	481.00	1330	20230615	-78.05	287	20240507	1.74	617	-52.67	20240221	287	1.74	20240507	1330	-78.05	20230615	287	1.74	20240507	0.00	N	079970	500	392 억		446230	N	N	0	N	00	N
64	20240522	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	-3	5	-1.01	40359238	136046	59.44	299	300	293	387	209	298	296.66	0.57	0	-1878	306	302	297	293	288	299	290	393	89	500	190	1	1	78505003	232	-1.39	0.61	12	0.17	-212.00	481.00	1330	20230615	-77.82	287	20240507	2.79	617	-52.19	20240221	287	2.79	20240507	1330	-77.82	20230615	287	2.79	20240507	0.00	N	079970	500	392 억		446230	N	N	0	N	00	N
65	20240522	090613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	2	2	0.67	5971134	19938	8.71	299	300	298	387	209	298	299.49	0.57	0	1002	306	302	297	293	288	299	290	393	89	500	190	1	1	78505003	236	-1.42	0.62	12	0.03	-212.00	481.00	1330	20230615	-77.44	287	20240507	4.53	617	-51.38	20240221	287	4.53	20240507	1330	-77.44	20230615	287	4.53	20240507	0.00	N	079970	500	392 억		446230	N	N	0	N	00	N
66	20240521	160607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	298	1	2	0.34	67481452	228634	43.66	299	301	292	386	208	297	295.07	0.59	0	-13951	308	302	296	290	284	305	293	393	89	500	190	1	1	78505003	234	-1.41	0.62	12	0.29	-212.00	481.00	1330	20230615	-77.59	287	20240507	3.83	617	-51.70	20240221	287	3.83	20240507	1330	-77.59	20230615	287	3.83	20240507	0.00	N	079970	500	392 억		460181	N	N	0	N	00	N
67	20240521	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	294	-3	5	-1.01	58212506	197336	37.69	299	301	292	386	208	297	294.99	0.59	0	-12290	308	302	296	290	284	305	293	393	89	500	190	1	1	78505003	231	-1.39	0.61	12	0.25	-212.00	481.00	1330	20230615	-77.89	287	20240507	2.44	617	-52.35	20240221	287	2.44	20240507	1330	-77.89	20230615	287	2.44	20240507	0.00	N	079970	500	392 억		460181	N	N	0	N	00	N
68	20240521	140610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	294	-3	5	-1.01	36918941	124649	23.80	299	301	293	386	208	297	296.18	0.59	0	-7518	308	302	296	290	284	305	293	393	89	500	190	1	1	78505003	231	-1.39	0.61	12	0.16	-212.00	481.00	1330	20230615	-77.89	287	20240507	2.44	617	-52.35	20240221	287	2.44	20240507	1330	-77.89	20230615	287	2.44	20240507	0.00	N	079970	500	392 억		460181	N	N	0	N	00	N
69	20240521	130611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	-2	5	-0.67	32063198	108173	20.66	299	301	293	386	208	297	296.41	0.59	0	-11221	308	302	296	290	284	305	293	393	89	500	190	1	1	78505003	232	-1.39	0.61	12	0.14	-212.00	481.00	1330	20230615	-77.82	287	20240507	2.79	617	-52.19	20240221	287	2.79	20240507	1330	-77.82	20230615	287	2.79	20240507	0.00	N	079970	500	392 억		460181	N	N	0	N	00	N
70	20240521	120611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	293	-4	5	-1.35	26094474	87847	16.78	299	301	293	386	208	297	297.04	0.59	0	-5477	308	302	296	290	284	305	293	393	89	500	190	1	1	78505003	230	-1.38	0.61	12	0.11	-212.00	481.00	1330	20230615	-77.97	287	20240507	2.09	617	-52.51	20240221	287	2.09	20240507	1330	-77.97	20230615	287	2.09	20240507	0.00	N	079970	500	392 억		460181	N	N	0	N	00	N
71	20240521	110613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	2	2	0.67	17171888	57636	11.01	299	301	297	386	208	297	297.94	0.59	0	-7891	308	302	296	290	284	305	293	393	89	500	190	1	1	78505003	235	-1.41	0.62	12	0.07	-212.00	481.00	1330	20230615	-77.52	287	20240507	4.18	617	-51.54	20240221	287	4.18	20240507	1330	-77.52	20230615	287	4.18	20240507	0.00	N	079970	500	392 억		460181	N	N	0	N	00	N
72	20240521	100611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	298	1	2	0.34	15918235	53428	10.20	299	301	297	386	208	297	297.94	0.59	0	-6955	308	302	296	290	284	305	293	393	89	500	190	1	1	78505003	234	-1.41	0.62	12	0.07	-212.00	481.00	1330	20230615	-77.59	287	20240507	3.83	617	-51.70	20240221	287	3.83	20240507	1330	-77.59	20230615	287	3.83	20240507	0.00	N	079970	500	392 억		460181	N	N	0	N	00	N
73	20240521	090608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	298	1	2	0.34	1525919	5115	0.98	299	299	297	386	208	297	298.33	0.59	0	1268	308	302	296	290	284	305	293	393	89	500	190	1	1	78505003	234	-1.41	0.62	12	0.01	-212.00	481.00	1330	20230615	-77.59	287	20240507	3.83	617	-51.70	20240221	287	3.83	20240507	1330	-77.59	20230615	287	3.83	20240507	0.00	N	079970	500	392 억		460181	N	N	0	N	00	N
74	20240517	160612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	-6	5	-1.99	75830577	255126	53.36	301	304	294	391	211	301	297.23	0.75	0	-69065	311	306	301	296	291	306	296	393	90	500	190	1	1	78505003	232	-1.39	0.61	12	0.32	-212.00	481.00	1330	20230615	-77.82	287	20240507	2.79	617	-52.19	20240221	287	2.79	20240507	1330	-77.82	20230615	287	2.79	20240507	0.00	N	079970	500	392 억		586952	N	N	0	N	00	N
75	20240517	150614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	297	-4	5	-1.33	66233134	222617	46.56	301	304	294	391	211	301	297.52	0.75	0	-58826	311	306	301	296	291	306	296	393	90	500	190	1	1	78505003	233	-1.40	0.62	12	0.28	-212.00	481.00	1330	20230615	-77.67	287	20240507	3.48	617	-51.86	20240221	287	3.48	20240507	1330	-77.67	20230615	287	3.48	20240507	0.00	N	079970	500	392 억		586952	N	N	0	N	00	N
76	20240517	140608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	297	-4	5	-1.33	60930703	204785	42.83	301	304	294	391	211	301	297.53	0.75	0	-54355	311	306	301	296	291	306	296	393	90	500	190	1	1	78505003	233	-1.40	0.62	12	0.26	-212.00	481.00	1330	20230615	-77.67	287	20240507	3.48	617	-51.86	20240221	287	3.48	20240507	1330	-77.67	20230615	287	3.48	20240507	0.00	N	079970	500	392 억		586952	N	N	0	N	00	N
77	20240517	130604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	296	-5	5	-1.66	53336273	179145	37.47	301	304	294	391	211	301	297.73	0.75	0	-50075	311	306	301	296	291	306	296	393	90	500	190	1	1	78505003	232	-1.40	0.62	12	0.23	-212.00	481.00	1330	20230615	-77.74	287	20240507	3.14	617	-52.03	20240221	287	3.14	20240507	1330	-77.74	20230615	287	3.14	20240507	0.00	N	079970	500	392 억		586952	N	N	0	N	00	N
78	20240517	120605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	297	-4	5	-1.33	33179859	110855	23.18	301	304	296	391	211	301	299.31	0.75	0	-49888	311	306	301	296	291	306	296	393	90	500	190	1	1	78505003	233	-1.40	0.62	12	0.14	-212.00	481.00	1330	20230615	-77.67	287	20240507	3.48	617	-51.86	20240221	287	3.48	20240507	1330	-77.67	20230615	287	3.48	20240507	0.00	N	079970	500	392 억		586952	N	N	0	N	00	N
79	20240517	110605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	-1	5	-0.33	24979210	83242	17.41	301	304	297	391	211	301	300.08	0.75	0	-45926	311	306	301	296	291	306	296	393	90	500	190	1	1	78505003	236	-1.42	0.62	12	0.11	-212.00	481.00	1330	20230615	-77.44	287	20240507	4.53	617	-51.38	20240221	287	4.53	20240507	1330	-77.44	20230615	287	4.53	20240507	0.00	N	079970	500	392 억		586952	N	N	0	N	00	N
80	20240517	100601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	-1	5	-0.33	19270189	64169	13.42	301	304	298	391	211	301	300.30	0.75	0	-41377	311	306	301	296	291	306	296	393	90	500	190	1	1	78505003	236	-1.42	0.62	12	0.08	-212.00	481.00	1330	20230615	-77.44	287	20240507	4.53	617	-51.38	20240221	287	4.53	20240507	1330	-77.44	20230615	287	4.53	20240507	0.00	N	079970	500	392 억		586952	N	N	0	N	00	N
81	20240517	090605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	2	2	0.66	2030043	6744	1.41	301	304	301	391	211	301	301.01	0.75	0	-911	311	306	301	296	291	306	296	393	90	500	190	1	1	78505003	238	-1.43	0.63	12	0.01	-212.00	481.00	1330	20230615	-77.22	287	20240507	5.57	617	-50.89	20240221	287	5.57	20240507	1330	-77.22	20230615	287	5.57	20240507	0.00	N	079970	500	392 억		586952	N	N	0	N	00	N
82	20240516	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	301	2	2	0.67	143378195	478045	232.38	301	306	296	388	210	299	299.93	0.71	0	28884	307	302	300	295	293	302	295	393	89	500	190	1	1	78505003	236	-1.42	0.63	12	0.61	-212.00	481.00	1330	20230615	-77.37	287	20240507	4.88	617	-51.22	20240221	287	4.88	20240507	1330	-77.37	20230615	287	4.88	20240507	0.00	N	079970	500	392 억		558458	N	N	0	N	00	N
83	20240516	150600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	302	3	2	1.00	131528694	438634	213.22	301	306	296	388	210	299	299.86	0.71	0	16976	307	302	300	295	293	302	295	393	89	500	190	1	1	78505003	237	-1.42	0.63	12	0.56	-212.00	481.00	1330	20230615	-77.29	287	20240507	5.23	617	-51.05	20240221	287	5.23	20240507	1330	-77.29	20230615	287	5.23	20240507	0.00	N	079970	500	392 억		558458	N	N	0	N	00	N
84	20240516	140603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	1	2	0.33	95133025	316991	154.09	301	306	297	388	210	299	300.11	0.71	0	16976	307	302	300	295	293	302	295	393	89	500	190	1	1	78505003	236	-1.42	0.62	12	0.40	-212.00	481.00	1330	20230615	-77.44	287	20240507	4.53	617	-51.38	20240221	287	4.53	20240507	1330	-77.44	20230615	287	4.53	20240507	0.00	N	079970	500	392 억		558458	N	N	0	N	00	N
85	20240516	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	1	2	0.33	89223282	297262	144.50	301	306	297	388	210	299	300.15	0.71	0	27204	307	302	300	295	293	302	295	393	89	500	190	1	1	78505003	236	-1.42	0.62	12	0.38	-212.00	481.00	1330	20230615	-77.44	287	20240507	4.53	617	-51.38	20240221	287	4.53	20240507	1330	-77.44	20230615	287	4.53	20240507	0.00	N	079970	500	392 억		558458	N	N	0	N	00	N
86	20240516	120559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	1	2	0.33	77618886	258594	125.70	301	306	297	388	210	299	300.16	0.71	0	36407	307	302	300	295	293	302	295	393	89	500	190	1	1	78505003	236	-1.42	0.62	12	0.33	-212.00	481.00	1330	20230615	-77.44	287	20240507	4.53	617	-51.38	20240221	287	4.53	20240507	1330	-77.44	20230615	287	4.53	20240507	0.00	N	079970	500	392 억		558458	N	N	0	N	00	N
87	20240516	110558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	1	2	0.33	69769976	232437	112.99	301	306	297	388	210	299	300.17	0.71	0	35097	307	302	300	295	293	302	295	393	89	500	190	1	1	78505003	236	-1.42	0.62	12	0.30	-212.00	481.00	1330	20230615	-77.44	287	20240507	4.53	617	-51.38	20240221	287	4.53	20240507	1330	-77.44	20230615	287	4.53	20240507	0.00	N	079970	500	392 억		558458	N	N	0	N	00	N
88	20240516	100559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	301	2	2	0.67	51402400	170882	83.07	301	306	297	388	210	299	300.81	0.71	0	33485	307	302	300	295	293	302	295	393	89	500	190	1	1	78505003	236	-1.42	0.63	12	0.22	-212.00	481.00	1330	20230615	-77.37	287	20240507	4.88	617	-51.22	20240221	287	4.88	20240507	1330	-77.37	20230615	287	4.88	20240507	0.00	N	079970	500	392 억		558458	N	N	0	N	00	N
89	20240516	090600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	0	3	0.00	25453163	84146	40.90	301	306	299	388	210	299	302.49	0.71	0	-863	307	302	300	295	293	302	295	393	89	500	190	1	1	78505003	235	-1.41	0.62	12	0.11	-212.00	481.00	1330	20230615	-77.52	287	20240507	4.18	617	-51.54	20240221	287	4.18	20240507	1330	-77.52	20230615	287	4.18	20240507	0.00	N	079970	500	392 억		558458	N	N	0	N	00	N
90	20240514	160606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	1	2	0.34	58747262	195379	53.55	300	305	298	387	209	298	300.69	0.66	0	39205	316	307	299	290	282	303	286	393	89	500	190	1	1	78505003	235	-1.41	0.62	12	0.25	-212.00	481.00	1330	20230615	-77.52	287	20240507	4.18	617	-51.54	20240221	287	4.18	20240507	1330	-77.52	20230615	287	4.18	20240507	0.00	N	079970	500	392 억		519253	N	N	0	N	00	N
91	20240514	150609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	1	2	0.34	56264965	187060	51.27	300	305	298	387	209	298	300.79	0.66	0	40203	316	307	299	290	282	303	286	393	89	500	190	1	1	78505003	235	-1.41	0.62	12	0.24	-212.00	481.00	1330	20230615	-77.52	287	20240507	4.18	617	-51.54	20240221	287	4.18	20240507	1330	-77.52	20230615	287	4.18	20240507	0.00	N	079970	500	392 억		519253	N	N	0	N	00	N
92	20240514	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	301	3	2	1.01	54907278	182515	50.02	300	305	298	387	209	298	300.84	0.66	0	37991	316	307	299	290	282	303	286	393	89	500	190	1	1	78505003	236	-1.42	0.63	12	0.23	-212.00	481.00	1330	20230615	-77.37	287	20240507	4.88	617	-51.22	20240221	287	4.88	20240507	1330	-77.37	20230615	287	4.88	20240507	0.00	N	079970	500	392 억		519253	N	N	0	N	00	N
93	20240514	130608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	302	4	2	1.34	45359721	150543	41.26	300	305	298	387	209	298	301.31	0.66	0	26509	316	307	299	290	282	303	286	393	89	500	190	1	1	78505003	237	-1.42	0.63	12	0.19	-212.00	481.00	1330	20230615	-77.29	287	20240507	5.23	617	-51.05	20240221	287	5.23	20240507	1330	-77.29	20230615	287	5.23	20240507	0.00	N	079970	500	392 억		519253	N	N	0	N	00	N
94	20240514	120605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	304	6	2	2.01	42627891	141492	38.78	300	305	298	387	209	298	301.28	0.66	0	23475	316	307	299	290	282	303	286	393	89	500	190	1	1	78505003	239	-1.43	0.63	12	0.18	-212.00	481.00	1330	20230615	-77.14	287	20240507	5.92	617	-50.73	20240221	287	5.92	20240507	1330	-77.14	20230615	287	5.92	20240507	0.00	N	079970	500	392 억		519253	N	N	0	N	00	N
95	20240514	110606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	302	4	2	1.34	33054306	109901	30.12	300	305	298	387	209	298	300.77	0.66	0	21205	316	307	299	290	282	303	286	393	89	500	190	1	1	78505003	237	-1.42	0.63	12	0.14	-212.00	481.00	1330	20230615	-77.29	287	20240507	5.23	617	-51.05	20240221	287	5.23	20240507	1330	-77.29	20230615	287	5.23	20240507	0.00	N	079970	500	392 억		519253	N	N	0	N	00	N
96	20240514	100605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	2	2	0.67	19137290	63777	17.48	300	303	298	387	209	298	300.07	0.66	0	6357	316	307	299	290	282	303	286	393	89	500	190	1	1	78505003	236	-1.42	0.62	12	0.08	-212.00	481.00	1330	20230615	-77.44	287	20240507	4.53	617	-51.38	20240221	287	4.53	20240507	1330	-77.44	20230615	287	4.53	20240507	0.00	N	079970	500	392 억		519253	N	N	0	N	00	N
97	20240514	090605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	2	2	0.67	4203437	14004	3.84	300	301	299	387	209	298	300.17	0.66	0	2383	316	307	299	290	282	303	286	393	89	500	190	1	1	78505003	236	-1.42	0.62	12	0.02	-212.00	481.00	1330	20230615	-77.44	287	20240507	4.53	617	-51.38	20240221	287	4.53	20240507	1330	-77.44	20230615	287	4.53	20240507	0.00	N	079970	500	392 억		519253	N	N	0	N	00	N
98	20240513	160604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	298	-7	5	-2.30	106915406	359776	69.62	308	308	291	396	214	305	297.17	0.78	0	-92673	316	310	304	298	292	313	301	393	91	500	200	1	1	78505003	234	-1.41	0.62	12	0.46	-212.00	481.00	1330	20230615	-77.59	287	20240507	3.83	617	-51.70	20240221	287	3.83	20240507	1330	-77.59	20230615	287	3.83	20240507	0.00	N	079970	500	392 억		611166	N	N	0	N	00	N
99	20240513	150607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	298	-7	5	-2.30	92920280	312556	60.49	308	308	291	396	214	305	297.29	0.78	0	-87305	316	310	304	298	292	313	301	393	91	500	200	1	1	78505003	234	-1.41	0.62	12	0.40	-212.00	481.00	1330	20230615	-77.59	287	20240507	3.83	617	-51.70	20240221	287	3.83	20240507	1330	-77.59	20230615	287	3.83	20240507	0.00	N	079970	500	392 억		611166	N	N	0	N	00	N
100	20240513	140605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	298	-7	5	-2.30	89490139	301023	58.25	308	308	291	396	214	305	297.29	0.78	0	-84407	316	310	304	298	292	313	301	393	91	500	200	1	1	78505003	234	-1.41	0.62	12	0.38	-212.00	481.00	1330	20230615	-77.59	287	20240507	3.83	617	-51.70	20240221	287	3.83	20240507	1330	-77.59	20230615	287	3.83	20240507	0.00	N	079970	500	392 억		611166	N	N	0	N	00	N
101	20240513	130600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	-6	5	-1.97	86352282	290492	56.22	308	308	291	396	214	305	297.26	0.78	0	-77847	316	310	304	298	292	313	301	393	91	500	200	1	1	78505003	235	-1.41	0.62	12	0.37	-212.00	481.00	1330	20230615	-77.52	287	20240507	4.18	617	-51.54	20240221	287	4.18	20240507	1330	-77.52	20230615	287	4.18	20240507	0.00	N	079970	500	392 억		611166	N	N	0	N	00	N
102	20240513	120605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	298	-7	5	-2.30	83723886	281682	54.51	308	308	291	396	214	305	297.23	0.78	0	-72333	316	310	304	298	292	313	301	393	91	500	200	1	1	78505003	234	-1.41	0.62	12	0.36	-212.00	481.00	1330	20230615	-77.59	287	20240507	3.83	617	-51.70	20240221	287	3.83	20240507	1330	-77.59	20230615	287	3.83	20240507	0.00	N	079970	500	392 억		611166	N	N	0	N	00	N
103	20240513	110603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	298	-7	5	-2.30	78388355	263776	51.05	308	308	291	396	214	305	297.18	0.78	0	-65250	316	310	304	298	292	313	301	393	91	500	200	1	1	78505003	234	-1.41	0.62	12	0.34	-212.00	481.00	1330	20230615	-77.59	287	20240507	3.83	617	-51.70	20240221	287	3.83	20240507	1330	-77.59	20230615	287	3.83	20240507	0.00	N	079970	500	392 억		611166	N	N	0	N	00	N
104	20240513	100604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	-10	5	-3.28	58152963	195210	37.78	308	308	291	396	214	305	297.90	0.78	0	-54418	316	310	304	298	292	313	301	393	91	500	200	1	1	78505003	232	-1.39	0.61	12	0.25	-212.00	481.00	1330	20230615	-77.82	287	20240507	2.79	617	-52.19	20240221	287	2.79	20240507	1330	-77.82	20230615	287	2.79	20240507	0.00	N	079970	500	392 억		611166	N	N	0	N	00	N
105	20240513	090606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	305	0	3	0.00	7357414	24039	4.65	308	308	303	396	214	305	306.06	0.78	0	-12121	316	310	304	298	292	313	301	393	91	500	200	1	1	78505003	239	-1.44	0.63	12	0.03	-212.00	481.00	1330	20230615	-77.07	287	20240507	6.27	617	-50.57	20240221	287	6.27	20240507	1330	-77.07	20230615	287	6.27	20240507	0.00	N	079970	500	392 억		611166	N	N	0	N	00	N
106	20240510	160547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	305	8	2	2.69	152819468	505279	117.95	299	310	298	386	208	297	302.45	0.59	0	139130	313	305	298	290	283	301	286	393	89	500	190	1	1	78505003	239	-1.44	0.63	12	0.64	-212.00	481.00	1330	20230615	-77.07	287	20240507	6.27	617	-50.57	20240221	287	6.27	20240507	1330	-77.07	20230615	287	6.27	20240507	0.00	N	079970	500	392 억		460261	N	N	0	N	00	N
107	20240510	150552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	302	5	2	1.68	144952630	479360	111.90	299	310	298	386	208	297	302.39	0.59	0	140302	313	305	298	290	283	301	286	393	89	500	190	1	1	78505003	237	-1.42	0.63	12	0.61	-212.00	481.00	1330	20230615	-77.29	287	20240507	5.23	617	-51.05	20240221	287	5.23	20240507	1330	-77.29	20230615	287	5.23	20240507	0.00	N	079970	500	392 억		460261	N	N	0	N	00	N
108	20240510	140555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	6	2	2.02	122227910	403905	94.29	299	310	298	386	208	297	302.62	0.59	0	108487	313	305	298	290	283	301	286	393	89	500	190	1	1	78505003	238	-1.43	0.63	12	0.51	-212.00	481.00	1330	20230615	-77.22	287	20240507	5.57	617	-50.89	20240221	287	5.57	20240507	1330	-77.22	20230615	287	5.57	20240507	0.00	N	079970	500	392 억		460261	N	N	0	N	00	N
109	20240510	130549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	307	10	2	3.37	99021053	327486	76.45	299	310	298	386	208	297	302.37	0.59	0	100247	313	305	298	290	283	301	286	393	89	500	190	1	1	78505003	241	-1.45	0.64	12	0.42	-212.00	481.00	1330	20230615	-76.92	287	20240507	6.97	617	-50.24	20240221	287	6.97	20240507	1330	-76.92	20230615	287	6.97	20240507	0.00	N	079970	500	392 억		460261	N	N	0	N	00	N
110	20240510	120547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	302	5	2	1.68	65472245	217584	50.79	299	303	298	386	208	297	300.91	0.59	0	72719	313	305	298	290	283	301	286	393	89	500	190	1	1	78505003	237	-1.42	0.63	12	0.28	-212.00	481.00	1330	20230615	-77.29	287	20240507	5.23	617	-51.05	20240221	287	5.23	20240507	1330	-77.29	20230615	287	5.23	20240507	0.00	N	079970	500	392 억		460261	N	N	0	N	00	N
111	20240510	110549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	301	4	2	1.35	61341656	203846	47.58	299	303	298	386	208	297	300.92	0.59	0	68244	313	305	298	290	283	301	286	393	89	500	190	1	1	78505003	236	-1.42	0.63	12	0.26	-212.00	481.00	1330	20230615	-77.37	287	20240507	4.88	617	-51.22	20240221	287	4.88	20240507	1330	-77.37	20230615	287	4.88	20240507	0.00	N	079970	500	392 억		460261	N	N	0	N	00	N
112	20240510	100549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	2	2	0.67	35631097	118230	27.60	299	303	298	386	208	297	301.37	0.59	0	21262	313	305	298	290	283	301	286	393	89	500	190	1	1	78505003	235	-1.41	0.62	12	0.15	-212.00	481.00	1330	20230615	-77.52	287	20240507	4.18	617	-51.54	20240221	287	4.18	20240507	1330	-77.52	20230615	287	4.18	20240507	0.00	N	079970	500	392 억		460261	N	N	0	N	00	N
113	20240510	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	301	4	2	1.35	5034803	16731	3.91	299	303	298	386	208	297	300.93	0.59	0	8343	313	305	298	290	283	301	286	393	89	500	190	1	1	78505003	236	-1.42	0.63	12	0.02	-212.00	481.00	1330	20230615	-77.37	287	20240507	4.88	617	-51.22	20240221	287	4.88	20240507	1330	-77.37	20230615	287	4.88	20240507	0.00	N	079970	500	392 억		460261	N	N	0	N	00	N
114	20240509	160600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	297	-6	5	-1.98	127923928	427880	72.99	306	306	291	393	213	303	298.97	0.66	0	-60652	313	307	302	296	291	305	294	393	90	500	190	1	1	78505003	233	-1.40	0.62	12	0.55	-212.00	481.00	1330	20230615	-77.67	287	20240507	3.48	617	-51.86	20240221	287	3.48	20240507	1330	-77.67	20230615	287	3.48	20240507	0.00	N	079970	500	392 억		520118	N	N	0	N	00	N
115	20240509	150601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	-4	5	-1.32	124324419	415774	70.93	306	306	291	393	213	303	299.02	0.66	0	-60483	313	307	302	296	291	305	294	393	90	500	190	1	1	78505003	235	-1.41	0.62	12	0.53	-212.00	481.00	1330	20230615	-77.52	287	20240507	4.18	617	-51.54	20240221	287	4.18	20240507	1330	-77.52	20230615	287	4.18	20240507	0.00	N	079970	500	392 억		520118	N	N	0	N	00	N
116	20240509	140547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	-4	5	-1.32	81332923	270187	46.09	306	306	298	393	213	303	301.02	0.66	0	-27818	313	307	302	296	291	305	294	393	90	500	190	1	1	78505003	235	-1.41	0.62	12	0.34	-212.00	481.00	1330	20230615	-77.52	287	20240507	4.18	617	-51.54	20240221	287	4.18	20240507	1330	-77.52	20230615	287	4.18	20240507	0.00	N	079970	500	392 억		520118	N	N	0	N	00	N
117	20240509	130549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	302	-1	5	-0.33	59875459	198400	33.85	306	306	299	393	213	303	301.79	0.66	0	4723	313	307	302	296	291	305	294	393	90	500	190	1	1	78505003	237	-1.42	0.63	12	0.25	-212.00	481.00	1330	20230615	-77.29	287	20240507	5.23	617	-51.05	20240221	287	5.23	20240507	1330	-77.29	20230615	287	5.23	20240507	0.00	N	079970	500	392 억		520118	N	N	0	N	00	N
118	20240509	120552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	-3	5	-0.99	55497030	183795	31.35	306	306	300	393	213	303	301.95	0.66	0	12700	313	307	302	296	291	305	294	393	90	500	190	1	1	78505003	236	-1.42	0.62	12	0.23	-212.00	481.00	1330	20230615	-77.44	287	20240507	4.53	617	-51.38	20240221	287	4.53	20240507	1330	-77.44	20230615	287	4.53	20240507	0.00	N	079970	500	392 억		520118	N	N	0	N	00	N
119	20240509	110541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	302	-1	5	-0.33	47762959	158050	26.96	306	306	300	393	213	303	302.20	0.66	0	14557	313	307	302	296	291	305	294	393	90	500	190	1	1	78505003	237	-1.42	0.63	12	0.20	-212.00	481.00	1330	20230615	-77.29	287	20240507	5.23	617	-51.05	20240221	287	5.23	20240507	1330	-77.29	20230615	287	5.23	20240507	0.00	N	079970	500	392 억		520118	N	N	0	N	00	N
120	20240509	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	0	3	0.00	28858316	95261	16.25	306	306	301	393	213	303	302.94	0.66	0	9454	313	307	302	296	291	305	294	393	90	500	190	1	1	78505003	238	-1.43	0.63	12	0.12	-212.00	481.00	1330	20230615	-77.22	287	20240507	5.57	617	-50.89	20240221	287	5.57	20240507	1330	-77.22	20230615	287	5.57	20240507	0.00	N	079970	500	392 억		520118	N	N	0	N	00	N
121	20240509	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	305	2	2	0.66	7188569	23670	4.04	306	306	303	393	213	303	303.70	0.66	0	7247	313	307	302	296	291	305	294	393	90	500	190	1	1	78505003	239	-1.44	0.63	12	0.03	-212.00	481.00	1330	20230615	-77.07	287	20240507	6.27	617	-50.57	20240221	287	6.27	20240507	1330	-77.07	20230615	287	6.27	20240507	0.00	N	079970	500	392 억		520118	N	N	0	N	00	N
122	20240508	160539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	-2	5	-0.66	175813534	584342	20.82	308	308	297	396	214	305	300.84	0.51	0	99237	325	315	301	291	277	320	296	393	91	500	200	1	1	78505003	238	-1.43	0.63	12	0.74	-212.00	481.00	1330	20230615	-77.22	287	20240507	5.57	617	-50.89	20240221	287	5.57	20240507	1330	-77.22	20230615	287	5.57	20240507	0.00	N	079970	500	392 억		401569	N	N	0	N	00	N
123	20240508	150543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	305	0	3	0.00	170670705	567412	20.22	308	308	297	396	214	305	300.76	0.51	0	98751	325	315	301	291	277	320	296	393	91	500	200	1	1	78505003	239	-1.44	0.63	12	0.72	-212.00	481.00	1330	20230615	-77.07	287	20240507	6.27	617	-50.57	20240221	287	6.27	20240507	1330	-77.07	20230615	287	6.27	20240507	0.00	N	079970	500	392 억		401569	N	N	0	N	00	N
124	20240508	140537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	-5	5	-1.64	139798532	465276	16.58	308	308	297	396	214	305	300.42	0.51	0	60656	325	315	301	291	277	320	296	393	91	500	200	1	1	78505003	236	-1.42	0.62	12	0.59	-212.00	481.00	1330	20230615	-77.44	287	20240507	4.53	617	-51.38	20240221	287	4.53	20240507	1330	-77.44	20230615	287	4.53	20240507	0.00	N	079970	500	392 억		401569	N	N	0	N	00	N
125	20240508	130535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	-6	5	-1.97	122168436	406140	14.47	308	308	298	396	214	305	300.76	0.51	0	66341	325	315	301	291	277	320	296	393	91	500	200	1	1	78505003	235	-1.41	0.62	12	0.52	-212.00	481.00	1330	20230615	-77.52	287	20240507	4.18	617	-51.54	20240221	287	4.18	20240507	1330	-77.52	20230615	287	4.18	20240507	0.00	N	079970	500	392 억		401569	N	N	0	N	00	N
126	20240508	120537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	-5	5	-1.64	109096074	362446	12.92	308	308	298	396	214	305	300.95	0.51	0	72593	325	315	301	291	277	320	296	393	91	500	200	1	1	78505003	236	-1.42	0.62	12	0.46	-212.00	481.00	1330	20230615	-77.44	287	20240507	4.53	617	-51.38	20240221	287	4.53	20240507	1330	-77.44	20230615	287	4.53	20240507	0.00	N	079970	500	392 억		401569	N	N	0	N	00	N
127	20240508	110613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	298	-7	5	-2.30	98510690	327035	11.65	308	308	298	396	214	305	301.18	0.51	0	81504	325	315	301	291	277	320	296	393	91	500	200	1	1	78505003	234	-1.41	0.62	12	0.42	-212.00	481.00	1330	20230615	-77.59	287	20240507	3.83	617	-51.70	20240221	287	3.83	20240507	1330	-77.59	20230615	287	3.83	20240507	0.00	N	079970	500	392 억		401569	N	N	0	N	00	N
128	20240508	100544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	-5	5	-1.64	70244550	232736	8.29	308	308	298	396	214	305	301.76	0.51	0	67880	325	315	301	291	277	320	296	393	91	500	200	1	1	78505003	236	-1.42	0.62	12	0.30	-212.00	481.00	1330	20230615	-77.44	287	20240507	4.53	617	-51.38	20240221	287	4.53	20240507	1330	-77.44	20230615	287	4.53	20240507	0.00	N	079970	500	392 억		401569	N	N	0	N	00	N
129	20240508	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	-2	5	-0.66	17056269	55869	1.99	308	308	303	396	214	305	305.31	0.51	0	2642	325	315	301	291	277	320	296	393	91	500	200	1	1	78505003	238	-1.43	0.63	12	0.07	-212.00	481.00	1330	20230615	-77.22	287	20240507	5.57	617	-50.89	20240221	287	5.57	20240507	1330	-77.22	20230615	287	5.57	20240507	0.00	N	079970	500	392 억		401569	N	N	0	N	00	N
130	20240503	160553	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	327	-7	5	-2.10	320402107	948264	77.54	335	357	323	434	234	334	337.94	0.60	0	-43856	370	351	341	322	312	347	318	393	100	500	220	1	1	78505003	257	-1.54	0.68	12	1.21	-212.00	481.00	1330	20230615	-75.41	289	20240229	13.15	617	-47.00	20240221	289	13.15	20240229	1330	-75.41	20230615	289	13.15	20240229	0.00	N	079970	500	392 억		471386	N	N	0	N	00	N
131	20240503	150553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	327	-7	5	-2.10	284510198	837932	68.51	335	357	325	434	234	334	339.54	0.60	0	-43922	370	351	341	322	312	347	318	393	100	500	220	1	1	78505003	257	-1.54	0.68	12	1.07	-212.00	481.00	1330	20230615	-75.41	289	20240229	13.15	617	-47.00	20240221	289	13.15	20240229	1330	-75.41	20230615	289	13.15	20240229	0.00	N	079970	500	392 억		471386	N	N	0	N	00	N
132	20240503	140553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	329	-5	5	-1.50	266150215	781804	63.93	335	357	327	434	234	334	340.43	0.60	0	-28030	370	351	341	322	312	347	318	393	100	500	220	1	1	78505003	258	-1.55	0.68	12	1.00	-212.00	481.00	1330	20230615	-75.26	289	20240229	13.84	617	-46.68	20240221	289	13.84	20240229	1330	-75.26	20230615	289	13.84	20240229	0.00	N	079970	500	392 억		471386	N	N	0	N	00	N
133	20240503	130554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	335	1	2	0.30	212622481	620153	50.71	335	357	333	434	234	334	342.85	0.60	0	-29316	370	351	341	322	312	347	318	393	100	500	220	1	1	78505003	263	-1.58	0.70	12	0.79	-212.00	481.00	1330	20230615	-74.81	289	20240229	15.92	617	-45.71	20240221	289	15.92	20240229	1330	-74.81	20230615	289	15.92	20240229	0.00	N	079970	500	392 억		471386	N	N	0	N	00	N
134	20240503	120551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	336	2	2	0.60	183685510	533753	43.64	335	357	333	434	234	334	344.14	0.60	0	-26378	370	351	341	322	312	347	318	393	100	500	220	1	1	78505003	264	-1.58	0.70	12	0.68	-212.00	481.00	1330	20230615	-74.74	289	20240229	16.26	617	-45.54	20240221	289	16.26	20240229	1330	-74.74	20230615	289	16.26	20240229	0.00	N	079970	500	392 억		471386	N	N	0	N	00	N
135	20240503	110550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	335	1	2	0.30	166745319	483013	39.49	335	357	334	434	234	334	345.22	0.60	0	-28511	370	351	341	322	312	347	318	393	100	500	220	1	1	78505003	263	-1.58	0.70	12	0.62	-212.00	481.00	1330	20230615	-74.81	289	20240229	15.92	617	-45.71	20240221	289	15.92	20240229	1330	-74.81	20230615	289	15.92	20240229	0.00	N	079970	500	392 억		471386	N	N	0	N	00	N
136	20240503	100548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	340	6	2	1.80	138683566	399663	32.68	335	357	335	434	234	334	347.00	0.60	0	9617	370	351	341	322	312	347	318	393	100	500	220	1	1	78505003	267	-1.60	0.71	12	0.51	-212.00	481.00	1330	20230615	-74.44	289	20240229	17.65	617	-44.89	20240221	289	17.65	20240229	1330	-74.44	20230615	289	17.65	20240229	0.00	N	079970	500	392 억		471386	N	N	0	N	00	N
137	20240503	090547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	336	2	2	0.60	12263470	36087	2.95	335	344	335	434	234	334	339.83	0.60	0	-5631	370	351	341	322	312	347	318	393	100	500	220	1	1	78505003	264	-1.58	0.70	12	0.05	-212.00	481.00	1330	20230615	-74.74	289	20240229	16.26	617	-45.54	20240221	289	16.26	20240229	1330	-74.74	20230615	289	16.26	20240229	0.00	N	079970	500	392 억		471386	N	N	0	N	00	N
138	20240502	160545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	334	-25	5	-6.96	417572441	1211232	15.69	359	360	331	466	252	359	345.08	0.49	0	36001	444	401	365	322	286	423	344	393	107	500	230	1	1	78505003	262	-1.58	0.69	12	1.54	-212.00	481.00	1330	20230615	-74.89	289	20240229	15.57	617	-45.87	20240221	289	15.57	20240229	1330	-74.89	20230615	289	15.57	20240229	0.00	N	079970	500	392 억		388334	N	N	0	N	00	N
139	20240502	150548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	340	-19	5	-5.29	389444725	1127380	14.61	359	360	331	466	252	359	345.44	0.49	0	41875	444	401	365	322	286	423	344	393	107	500	230	1	1	78505003	267	-1.60	0.71	12	1.44	-212.00	481.00	1330	20230615	-74.44	289	20240229	17.65	617	-44.89	20240221	289	17.65	20240229	1330	-74.44	20230615	289	17.65	20240229	0.00	N	079970	500	392 억		388334	N	N	0	N	00	N
140	20240502	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	336	-23	5	-6.41	369623911	1068631	13.84	359	360	331	466	252	359	345.89	0.49	0	39595	444	401	365	322	286	423	344	393	107	500	230	1	1	78505003	264	-1.58	0.70	12	1.36	-212.00	481.00	1330	20230615	-74.74	289	20240229	16.26	617	-45.54	20240221	289	16.26	20240229	1330	-74.74	20230615	289	16.26	20240229	0.00	N	079970	500	392 억		388334	N	N	0	N	00	N
141	20240502	130544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	344	-15	5	-4.18	297268983	854037	11.06	359	360	336	466	252	359	348.08	0.49	0	14311	444	401	365	322	286	423	344	393	107	500	230	1	1	78505003	270	-1.62	0.72	12	1.09	-212.00	481.00	1330	20230615	-74.14	289	20240229	19.03	617	-44.25	20240221	289	19.03	20240229	1330	-74.14	20230615	289	19.03	20240229	0.00	N	079970	500	392 억		388334	N	N	0	N	00	N
142	20240502	120542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	350	-9	5	-2.51	202060456	575754	7.46	359	360	340	466	252	359	350.95	0.49	0	-8540	444	401	365	322	286	423	344	393	107	500	230	1	1	78505003	275	-1.65	0.73	12	0.73	-212.00	481.00	1330	20230615	-73.68	289	20240229	21.11	617	-43.27	20240221	289	21.11	20240229	1330	-73.68	20230615	289	21.11	20240229	0.00	N	079970	500	392 억		388334	N	N	0	N	00	N
143	20240502	110542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	349	-10	5	-2.79	158400385	449733	5.83	359	360	340	466	252	359	352.21	0.49	0	-10631	444	401	365	322	286	423	344	393	107	500	230	1	1	78505003	274	-1.65	0.73	12	0.57	-212.00	481.00	1330	20230615	-73.76	289	20240229	20.76	617	-43.44	20240221	289	20.76	20240229	1330	-73.76	20230615	289	20.76	20240229	0.00	N	079970	500	392 억		388334	N	N	0	N	00	N
144	20240502	100540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	354	-5	5	-1.39	126113556	357580	4.63	359	360	340	466	252	359	352.69	0.49	0	-11952	444	401	365	322	286	423	344	393	107	500	230	1	1	78505003	278	-1.67	0.74	12	0.46	-212.00	481.00	1330	20230615	-73.38	289	20240229	22.49	617	-42.63	20240221	289	22.49	20240229	1330	-73.38	20230615	289	22.49	20240229	0.00	N	079970	500	392 억		388334	N	N	0	N	00	N
145	20240502	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	357	-2	5	-0.56	26865592	74966	0.97	359	360	355	466	252	359	358.37	0.49	0	-46100	444	401	365	322	286	423	344	393	107	500	230	1	1	78505003	280	-1.68	0.74	12	0.10	-212.00	481.00	1330	20230615	-73.16	289	20240229	23.53	617	-42.14	20240221	289	23.53	20240229	1330	-73.16	20230615	289	23.53	20240229	0.00	N	079970	500	392 억		388334	N	N	0	N	00	N