KissMeData/356890/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	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	30	2	0.84	132854265	37295	72.98	3570	3640	3520	4640	2500	3570	3562.25	0.10	0	6242	3716	3642	3601	3527	3486	3622	3507	24	1070	200	2570	5	1	11916325	429	21.43	1.41	12	0.31	168.00	2562.00	5052	20230829	-28.74	3310	20240517	8.76	4265	-15.59	20240507	3310	8.76	20240517	12630	-71.50	20230829	3310	8.76	20240517	2.24	N	356890	200	23 억		12266	N	N	0	N	00	N
3	20240531	151238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	30	2	0.84	129187425	36273	70.98	3570	3640	3520	4640	2500	3570	3561.53	0.10	0	6629	3716	3642	3601	3527	3486	3622	3507	24	1070	200	2570	5	1	11916325	429	21.43	1.41	12	0.30	168.00	2562.00	5052	20230829	-28.74	3310	20240517	8.76	4265	-15.59	20240507	3310	8.76	20240517	12630	-71.50	20230829	3310	8.76	20240517	2.24	N	356890	200	23 억		12266	N	N	0	N	00	N
4	20240531	141236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	40	2	1.12	121126365	34017	66.57	3570	3640	3520	4640	2500	3570	3560.76	0.10	0	6407	3716	3642	3601	3527	3486	3622	3507	24	1070	200	2570	5	1	11916325	430	21.49	1.41	12	0.29	168.00	2562.00	5052	20230829	-28.54	3310	20240517	9.06	4265	-15.36	20240507	3310	9.06	20240517	12630	-71.42	20230829	3310	9.06	20240517	2.24	N	356890	200	23 억		12266	N	N	0	N	00	N
5	20240531	131240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	25	2	0.70	114986180	32309	63.23	3570	3640	3520	4640	2500	3570	3558.95	0.10	0	6061	3716	3642	3601	3527	3486	3622	3507	24	1070	200	2570	5	1	11916325	428	21.40	1.40	12	0.27	168.00	2562.00	5052	20230829	-28.84	3310	20240517	8.61	4265	-15.71	20240507	3310	8.61	20240517	12630	-71.54	20230829	3310	8.61	20240517	2.24	N	356890	200	23 억		12266	N	N	0	N	00	N
6	20240531	121241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	40	2	1.12	103380990	29097	56.94	3570	3620	3520	4640	2500	3570	3552.98	0.10	0	7685	3716	3642	3601	3527	3486	3622	3507	24	1070	200	2570	5	1	11916325	430	21.49	1.41	12	0.24	168.00	2562.00	5052	20230829	-28.54	3310	20240517	9.06	4265	-15.36	20240507	3310	9.06	20240517	12630	-71.42	20230829	3310	9.06	20240517	2.24	N	356890	200	23 억		12266	N	N	0	N	00	N
7	20240531	111238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-5	5	-0.14	90931785	25607	50.11	3570	3620	3520	4640	2500	3570	3551.05	0.10	0	7432	3716	3642	3601	3527	3486	3622	3507	24	1070	200	2570	5	1	11916325	425	21.22	1.39	12	0.21	168.00	2562.00	5052	20230829	-29.43	3310	20240517	7.70	4265	-16.41	20240507	3310	7.70	20240517	12630	-71.77	20230829	3310	7.70	20240517	2.24	N	356890	200	23 억		12266	N	N	0	N	00	N
8	20240531	101231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-10	5	-0.28	70037105	19760	38.67	3570	3585	3520	4640	2500	3570	3544.39	0.10	0	7186	3716	3642	3601	3527	3486	3622	3507	24	1070	200	2570	5	1	11916325	424	21.19	1.39	12	0.17	168.00	2562.00	5052	20230829	-29.53	3310	20240517	7.55	4265	-16.53	20240507	3310	7.55	20240517	12630	-71.81	20230829	3310	7.55	20240517	2.24	N	356890	200	23 억		12266	N	N	0	N	00	N
9	20240531	091241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	15	2	0.42	21396510	6012	11.76	3570	3585	3520	4640	2500	3570	3558.97	0.10	0	1070	3716	3642	3601	3527	3486	3622	3507	24	1070	200	2570	5	1	11916325	427	21.34	1.40	12	0.05	168.00	2562.00	5052	20230829	-29.04	3310	20240517	8.31	4265	-15.94	20240507	3310	8.31	20240517	12630	-71.62	20230829	3310	8.31	20240517	2.24	N	356890	200	23 억		12266	N	N	0	N	00	N
10	20240530	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-115	5	-3.12	177804085	49491	120.44	3630	3675	3560	4790	2580	3685	3592.65	0.08	0	2508	3748	3716	3688	3656	3628	3732	3672	24	1105	200	2650	5	1	11916325	425	21.25	1.39	12	0.42	168.00	2562.00	5052	20230829	-29.33	3310	20240517	7.85	4265	-16.30	20240507	3310	7.85	20240517	12630	-71.73	20230829	3310	7.85	20240517	2.24	N	356890	200	23 억		9980	N	N	0	N	00	N
11	20240530	151232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-120	5	-3.26	169608605	47196	114.85	3630	3675	3560	4790	2580	3685	3593.71	0.08	0	2508	3748	3716	3688	3656	3628	3732	3672	24	1105	200	2650	5	1	11916325	425	21.22	1.39	12	0.40	168.00	2562.00	5052	20230829	-29.43	3310	20240517	7.70	4265	-16.41	20240507	3310	7.70	20240517	12630	-71.77	20230829	3310	7.70	20240517	2.24	N	356890	200	23 억		9980	N	N	0	N	00	N
12	20240530	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	-105	5	-2.85	120839045	33553	81.65	3630	3675	3560	4790	2580	3685	3601.44	0.08	0	2664	3748	3716	3688	3656	3628	3732	3672	24	1105	200	2650	5	1	11916325	427	21.31	1.40	12	0.28	168.00	2562.00	5052	20230829	-29.14	3310	20240517	8.16	4265	-16.06	20240507	3310	8.16	20240517	12630	-71.65	20230829	3310	8.16	20240517	2.24	N	356890	200	23 억		9980	N	N	0	N	00	N
13	20240530	131233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-85	5	-2.31	104810200	29088	70.79	3630	3675	3560	4790	2580	3685	3603.21	0.08	0	2664	3748	3716	3688	3656	3628	3732	3672	24	1105	200	2650	5	1	11916325	429	21.43	1.41	12	0.24	168.00	2562.00	5052	20230829	-28.74	3310	20240517	8.76	4265	-15.59	20240507	3310	8.76	20240517	12630	-71.50	20230829	3310	8.76	20240517	2.24	N	356890	200	23 억		9980	N	N	0	N	00	N
14	20240530	121230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-85	5	-2.31	92685990	25717	62.58	3630	3675	3560	4790	2580	3685	3604.07	0.08	0	2971	3748	3716	3688	3656	3628	3732	3672	24	1105	200	2650	5	1	11916325	429	21.43	1.41	12	0.22	168.00	2562.00	5052	20230829	-28.74	3310	20240517	8.76	4265	-15.59	20240507	3310	8.76	20240517	12630	-71.50	20230829	3310	8.76	20240517	2.24	N	356890	200	23 억		9980	N	N	0	N	00	N
15	20240530	111232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-75	5	-2.04	85396520	23689	57.65	3630	3675	3560	4790	2580	3685	3604.90	0.08	0	2954	3748	3716	3688	3656	3628	3732	3672	24	1105	200	2650	5	1	11916325	430	21.49	1.41	12	0.20	168.00	2562.00	5052	20230829	-28.54	3310	20240517	9.06	4265	-15.36	20240507	3310	9.06	20240517	12630	-71.42	20230829	3310	9.06	20240517	2.24	N	356890	200	23 억		9980	N	N	0	N	00	N
16	20240530	101235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-75	5	-2.04	75213115	20858	50.76	3630	3675	3560	4790	2580	3685	3605.96	0.08	0	3523	3748	3716	3688	3656	3628	3732	3672	24	1105	200	2650	5	1	11916325	430	21.49	1.41	12	0.18	168.00	2562.00	5052	20230829	-28.54	3310	20240517	9.06	4265	-15.36	20240507	3310	9.06	20240517	12630	-71.42	20230829	3310	9.06	20240517	2.24	N	356890	200	23 억		9980	N	N	0	N	00	N
17	20240530	091234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	-50	5	-1.36	21899310	6046	14.71	3630	3675	3610	4790	2580	3685	3622.12	0.08	0	2927	3748	3716	3688	3656	3628	3732	3672	24	1105	200	2650	5	1	11916325	433	21.64	1.42	12	0.05	168.00	2562.00	5052	20230829	-28.05	3310	20240517	9.82	4265	-14.77	20240507	3310	9.82	20240517	12630	-71.22	20230829	3310	9.82	20240517	2.24	N	356890	200	23 억		9980	N	N	0	N	00	N
18	20240529	161221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	25	2	0.68	149123180	40447	70.10	3680	3720	3660	4755	2565	3660	3686.88	0.11	0	-2713	3840	3750	3690	3600	3540	3720	3570	24	1095	200	2630	5	1	11916325	439	21.93	1.44	12	0.34	168.00	2562.00	5052	20230829	-27.06	3310	20240517	11.33	4265	-13.60	20240507	3310	11.33	20240517	12630	-70.82	20230829	3310	11.33	20240517	2.28	N	356890	200	23 억		12693	N	N	0	N	00	N
19	20240529	151223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	30	2	0.82	142614670	38681	67.04	3680	3720	3660	4755	2565	3660	3686.94	0.11	0	-2657	3840	3750	3690	3600	3540	3720	3570	24	1095	200	2630	5	1	11916325	440	21.96	1.44	12	0.32	168.00	2562.00	5052	20230829	-26.96	3310	20240517	11.48	4265	-13.48	20240507	3310	11.48	20240517	12630	-70.78	20230829	3310	11.48	20240517	2.28	N	356890	200	23 억		12693	N	N	0	N	00	N
20	20240529	141223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	35	2	0.96	103239915	28019	48.56	3680	3720	3660	4755	2565	3660	3684.64	0.11	0	-1700	3840	3750	3690	3600	3540	3720	3570	24	1095	200	2630	5	1	11916325	440	21.99	1.44	12	0.24	168.00	2562.00	5052	20230829	-26.86	3310	20240517	11.63	4265	-13.36	20240507	3310	11.63	20240517	12630	-70.74	20230829	3310	11.63	20240517	2.28	N	356890	200	23 억		12693	N	N	0	N	00	N
21	20240529	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	40	2	1.09	88380935	24001	41.60	3680	3720	3660	4755	2565	3660	3682.39	0.11	0	-1544	3840	3750	3690	3600	3540	3720	3570	24	1095	200	2630	5	1	11916325	441	22.02	1.44	12	0.20	168.00	2562.00	5052	20230829	-26.76	3310	20240517	11.78	4265	-13.25	20240507	3310	11.78	20240517	12630	-70.70	20230829	3310	11.78	20240517	2.28	N	356890	200	23 억		12693	N	N	0	N	00	N
22	20240529	121224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	20	2	0.55	76376790	20744	35.95	3680	3720	3660	4755	2565	3660	3681.87	0.11	0	-1999	3840	3750	3690	3600	3540	3720	3570	24	1095	200	2630	5	1	11916325	439	21.90	1.44	12	0.17	168.00	2562.00	5052	20230829	-27.16	3310	20240517	11.18	4265	-13.72	20240507	3310	11.18	20240517	12630	-70.86	20230829	3310	11.18	20240517	2.28	N	356890	200	23 억		12693	N	N	0	N	00	N
23	20240529	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	10	2	0.27	64264960	17452	30.25	3680	3720	3660	4755	2565	3660	3682.38	0.11	0	-1619	3840	3750	3690	3600	3540	3720	3570	24	1095	200	2630	5	1	11916325	437	21.85	1.43	12	0.15	168.00	2562.00	5052	20230829	-27.36	3310	20240517	10.88	4265	-13.95	20240507	3310	10.88	20240517	12630	-70.94	20230829	3310	10.88	20240517	2.28	N	356890	200	23 억		12693	N	N	0	N	00	N
24	20240529	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	35	2	0.96	54894600	14899	25.82	3680	3720	3660	4755	2565	3660	3684.45	0.11	0	-1602	3840	3750	3690	3600	3540	3720	3570	24	1095	200	2630	5	1	11916325	440	21.99	1.44	12	0.13	168.00	2562.00	5052	20230829	-26.86	3310	20240517	11.63	4265	-13.36	20240507	3310	11.63	20240517	12630	-70.74	20230829	3310	11.63	20240517	2.28	N	356890	200	23 억		12693	N	N	0	N	00	N
25	20240529	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	15	2	0.41	10469470	2852	4.94	3680	3680	3660	4755	2565	3660	3670.92	0.11	0	-631	3840	3750	3690	3600	3540	3720	3570	24	1095	200	2630	5	1	11916325	438	21.88	1.43	12	0.02	168.00	2562.00	5052	20230829	-27.26	3310	20240517	11.03	4265	-13.83	20240507	3310	11.03	20240517	12630	-70.90	20230829	3310	11.03	20240517	2.28	N	356890	200	23 억		12693	N	N	0	N	00	N
26	20240528	161214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	-45	5	-1.21	209131805	56948	57.68	3780	3780	3630	4815	2595	3705	3672.72	0.19	0	-10229	3841	3772	3711	3642	3581	3807	3677	24	1110	200	2660	5	1	11916325	436	21.79	1.43	12	0.48	168.00	2562.00	5052	20230829	-27.55	3310	20240517	10.57	4265	-14.19	20240507	3310	10.57	20240517	12630	-71.02	20230829	3310	10.57	20240517	2.39	N	356890	200	23 억		22511	N	N	0	N	00	N
27	20240528	151216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	-15	5	-0.40	188290450	51254	51.91	3780	3780	3630	4815	2595	3705	3673.67	0.19	0	-10373	3841	3772	3711	3642	3581	3807	3677	24	1110	200	2660	5	1	11916325	440	21.96	1.44	12	0.43	168.00	2562.00	5052	20230829	-26.96	3310	20240517	11.48	4265	-13.48	20240507	3310	11.48	20240517	12630	-70.78	20230829	3310	11.48	20240517	2.39	N	356890	200	23 억		22511	N	N	0	N	00	N
28	20240528	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-35	5	-0.94	159637225	43433	43.99	3780	3780	3630	4815	2595	3705	3675.48	0.19	0	-10001	3841	3772	3711	3642	3581	3807	3677	24	1110	200	2660	5	1	11916325	437	21.85	1.43	12	0.36	168.00	2562.00	5052	20230829	-27.36	3310	20240517	10.88	4265	-13.95	20240507	3310	10.88	20240517	12630	-70.94	20230829	3310	10.88	20240517	2.39	N	356890	200	23 억		22511	N	N	0	N	00	N
29	20240528	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	-65	5	-1.75	156321740	42525	43.07	3780	3780	3630	4815	2595	3705	3676.00	0.19	0	-9861	3841	3772	3711	3642	3581	3807	3677	24	1110	200	2660	5	1	11916325	434	21.67	1.42	12	0.36	168.00	2562.00	5052	20230829	-27.95	3310	20240517	9.97	4265	-14.65	20240507	3310	9.97	20240517	12630	-71.18	20230829	3310	9.97	20240517	2.39	N	356890	200	23 억		22511	N	N	0	N	00	N
30	20240528	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	-60	5	-1.62	132665415	36036	36.50	3780	3780	3630	4815	2595	3705	3681.47	0.19	0	-9540	3841	3772	3711	3642	3581	3807	3677	24	1110	200	2660	5	1	11916325	434	21.70	1.42	12	0.30	168.00	2562.00	5052	20230829	-27.85	3310	20240517	10.12	4265	-14.54	20240507	3310	10.12	20240517	12630	-71.14	20230829	3310	10.12	20240517	2.39	N	356890	200	23 억		22511	N	N	0	N	00	N
31	20240528	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-35	5	-0.94	109057755	29566	29.95	3780	3780	3630	4815	2595	3705	3688.62	0.19	0	-9534	3841	3772	3711	3642	3581	3807	3677	24	1110	200	2660	5	1	11916325	437	21.85	1.43	12	0.25	168.00	2562.00	5052	20230829	-27.36	3310	20240517	10.88	4265	-13.95	20240507	3310	10.88	20240517	12630	-70.94	20230829	3310	10.88	20240517	2.39	N	356890	200	23 억		22511	N	N	0	N	00	N
32	20240528	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	-45	5	-1.21	79332300	21421	21.70	3780	3780	3650	4815	2595	3705	3703.48	0.19	0	-11081	3841	3772	3711	3642	3581	3807	3677	24	1110	200	2660	5	1	11916325	436	21.79	1.43	12	0.18	168.00	2562.00	5052	20230829	-27.55	3310	20240517	10.57	4265	-14.19	20240507	3310	10.57	20240517	12630	-71.02	20230829	3310	10.57	20240517	2.39	N	356890	200	23 억		22511	N	N	0	N	00	N
33	20240528	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	15	2	0.40	24319355	6524	6.61	3780	3780	3710	4815	2595	3705	3727.68	0.19	0	-3451	3841	3772	3711	3642	3581	3807	3677	24	1110	200	2660	5	1	11916325	443	22.14	1.45	12	0.05	168.00	2562.00	5052	20230829	-26.37	3310	20240517	12.39	4265	-12.78	20240507	3310	12.39	20240517	12630	-70.55	20230829	3310	12.39	20240517	2.39	N	356890	200	23 억		22511	N	N	0	N	00	N
34	20240527	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	35	2	0.95	364919445	98032	39.47	3650	3780	3650	4770	2570	3670	3722.45	0.08	0	12769	4040	3855	3710	3525	3380	3947	3617	24	1100	200	2640	5	1	11916325	441	22.05	1.45	12	0.82	168.00	2562.00	5052	20230829	-26.66	3310	20240517	11.93	4265	-13.13	20240507	3310	11.93	20240517	12630	-70.67	20230829	3310	11.93	20240517	2.34	N	356890	200	23 억		9472	N	N	0	N	00	N
35	20240527	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	60	2	1.63	340350630	91418	36.81	3650	3780	3650	4770	2570	3670	3723.02	0.08	0	12769	4040	3855	3710	3525	3380	3947	3617	24	1100	200	2640	5	1	11916325	444	22.20	1.46	12	0.77	168.00	2562.00	5052	20230829	-26.17	3310	20240517	12.69	4265	-12.54	20240507	3310	12.69	20240517	12630	-70.47	20230829	3310	12.69	20240517	2.34	N	356890	200	23 억		9472	N	N	0	N	00	N
36	20240527	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	95	2	2.59	300568915	80794	32.53	3650	3780	3650	4770	2570	3670	3720.19	0.08	0	10771	4040	3855	3710	3525	3380	3947	3617	24	1100	200	2640	5	1	11916325	449	22.41	1.47	12	0.68	168.00	2562.00	5052	20230829	-25.48	3310	20240517	13.75	4265	-11.72	20240507	3310	13.75	20240517	12630	-70.19	20230829	3310	13.75	20240517	2.34	N	356890	200	23 억		9472	N	N	0	N	00	N
37	20240527	131213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	55	2	1.50	240789855	64864	26.12	3650	3770	3650	4770	2570	3670	3712.23	0.08	0	6443	4040	3855	3710	3525	3380	3947	3617	24	1100	200	2640	5	1	11916325	444	22.17	1.45	12	0.54	168.00	2562.00	5052	20230829	-26.27	3310	20240517	12.54	4265	-12.66	20240507	3310	12.54	20240517	12630	-70.51	20230829	3310	12.54	20240517	2.34	N	356890	200	23 억		9472	N	N	0	N	00	N
38	20240527	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	60	2	1.63	199426720	53812	21.67	3650	3770	3650	4770	2570	3670	3705.99	0.08	0	5768	4040	3855	3710	3525	3380	3947	3617	24	1100	200	2640	5	1	11916325	444	22.20	1.46	12	0.45	168.00	2562.00	5052	20230829	-26.17	3310	20240517	12.69	4265	-12.54	20240507	3310	12.69	20240517	12630	-70.47	20230829	3310	12.69	20240517	2.34	N	356890	200	23 억		9472	N	N	0	N	00	N
39	20240527	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	25	2	0.68	169316005	45719	18.41	3650	3770	3650	4770	2570	3670	3703.41	0.08	0	5440	4040	3855	3710	3525	3380	3947	3617	24	1100	200	2640	5	1	11916325	440	21.99	1.44	12	0.38	168.00	2562.00	5052	20230829	-26.86	3310	20240517	11.63	4265	-13.36	20240507	3310	11.63	20240517	12630	-70.74	20230829	3310	11.63	20240517	2.34	N	356890	200	23 억		9472	N	N	0	N	00	N
40	20240527	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	50	2	1.36	141570880	38218	15.39	3650	3770	3650	4770	2570	3670	3704.30	0.08	0	5145	4040	3855	3710	3525	3380	3947	3617	24	1100	200	2640	5	1	11916325	443	22.14	1.45	12	0.32	168.00	2562.00	5052	20230829	-26.37	3310	20240517	12.39	4265	-12.78	20240507	3310	12.39	20240517	12630	-70.55	20230829	3310	12.39	20240517	2.34	N	356890	200	23 억		9472	N	N	0	N	00	N
41	20240527	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	30	2	0.82	60000555	16212	6.53	3650	3770	3650	4770	2570	3670	3701.00	0.08	0	1857	4040	3855	3710	3525	3380	3947	3617	24	1100	200	2640	5	1	11916325	441	22.02	1.44	12	0.14	168.00	2562.00	5052	20230829	-26.76	3310	20240517	11.78	4265	-13.25	20240507	3310	11.78	20240517	12630	-70.70	20230829	3310	11.78	20240517	2.34	N	356890	200	23 억		9472	N	N	0	N	00	N
42	20240524	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	120	2	3.38	924773835	248153	8.37	3565	3895	3565	4615	2485	3550	3727.35	0.04	0	5328	4346	3947	3691	3292	3036	4147	3492	24	1065	200	2550	5	1	11916325	437	21.85	1.43	12	2.08	168.00	2562.00	5052	20230829	-27.36	3310	20240517	10.88	4265	-13.95	20240507	3310	10.88	20240517	12630	-70.94	20230829	3310	10.88	20240517	2.33	N	356890	200	23 억		4414	N	N	0	N	00	N
43	20240524	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	135	2	3.80	888333685	238243	8.04	3565	3895	3565	4615	2485	3550	3729.15	0.04	0	5071	4346	3947	3691	3292	3036	4147	3492	24	1065	200	2550	5	1	11916325	439	21.93	1.44	12	2.00	168.00	2562.00	5052	20230829	-27.06	3310	20240517	11.33	4265	-13.60	20240507	3310	11.33	20240517	12630	-70.82	20230829	3310	11.33	20240517	2.33	N	356890	200	23 억		4414	N	N	0	N	00	N
44	20240524	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	150	2	4.23	844343825	226337	7.63	3565	3895	3565	4615	2485	3550	3730.96	0.04	0	5211	4346	3947	3691	3292	3036	4147	3492	24	1065	200	2550	5	1	11916325	441	22.02	1.44	12	1.90	168.00	2562.00	5052	20230829	-26.76	3310	20240517	11.78	4265	-13.25	20240507	3310	11.78	20240517	12630	-70.70	20230829	3310	11.78	20240517	2.33	N	356890	200	23 억		4414	N	N	0	N	00	N
45	20240524	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	185	2	5.21	784500935	210211	7.09	3565	3895	3565	4615	2485	3550	3732.50	0.04	0	3327	4346	3947	3691	3292	3036	4147	3492	24	1065	200	2550	5	1	11916325	445	22.23	1.46	12	1.76	168.00	2562.00	5052	20230829	-26.07	3310	20240517	12.84	4265	-12.43	20240507	3310	12.84	20240517	12630	-70.43	20230829	3310	12.84	20240517	2.33	N	356890	200	23 억		4414	N	N	0	N	00	N
46	20240524	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	125	2	3.52	705843925	189117	6.38	3565	3895	3565	4615	2485	3550	3732.91	0.04	0	1414	4346	3947	3691	3292	3036	4147	3492	24	1065	200	2550	5	1	11916325	438	21.88	1.43	12	1.59	168.00	2562.00	5052	20230829	-27.26	3310	20240517	11.03	4265	-13.83	20240507	3310	11.03	20240517	12630	-70.90	20230829	3310	11.03	20240517	2.33	N	356890	200	23 억		4414	N	N	0	N	00	N
47	20240524	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	125	2	3.52	673041545	180181	6.08	3565	3895	3565	4615	2485	3550	3736.00	0.04	0	1414	4346	3947	3691	3292	3036	4147	3492	24	1065	200	2550	5	1	11916325	438	21.88	1.43	12	1.51	168.00	2562.00	5052	20230829	-27.26	3310	20240517	11.03	4265	-13.83	20240507	3310	11.03	20240517	12630	-70.90	20230829	3310	11.03	20240517	2.33	N	356890	200	23 억		4414	N	N	0	N	00	N
48	20240524	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	150	2	4.23	618570585	165461	5.58	3565	3895	3565	4615	2485	3550	3739.17	0.04	0	1418	4346	3947	3691	3292	3036	4147	3492	24	1065	200	2550	5	1	11916325	441	22.02	1.44	12	1.39	168.00	2562.00	5052	20230829	-26.76	3310	20240517	11.78	4265	-13.25	20240507	3310	11.78	20240517	12630	-70.70	20230829	3310	11.78	20240517	2.33	N	356890	200	23 억		4414	N	N	0	N	00	N
49	20240524	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	175	2	4.93	404441350	107841	3.64	3565	3895	3565	4615	2485	3550	3751.50	0.04	0	64	4346	3947	3691	3292	3036	4147	3492	24	1065	200	2550	5	1	11916325	444	22.17	1.45	12	0.90	168.00	2562.00	5052	20230829	-26.27	3310	20240517	12.54	4265	-12.66	20240507	3310	12.54	20240517	12630	-70.51	20230829	3310	12.54	20240517	2.33	N	356890	200	23 억		4414	N	N	0	N	00	N
50	20240523	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	130	2	3.80	11255828355	2957360	12652.35	3435	4090	3435	4445	2395	3420	3806.21	0.04	0	-536	3506	3462	3411	3367	3316	3437	3342	24	1025	200	2460	5	1	11916325	423	21.13	1.39	12	24.82	168.00	2562.00	5052	20230829	-29.73	3310	20240517	7.25	4265	-16.76	20240507	3310	7.25	20240517	12630	-71.89	20230829	3310	7.25	20240517	2.33	N	356890	200	23 억		4785	N	N	0	N	00	N
51	20240523	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	165	2	4.82	11163069185	2931350	12541.07	3435	4090	3435	4445	2395	3420	3808.17	0.04	0	-724	3506	3462	3411	3367	3316	3437	3342	24	1025	200	2460	5	1	11916325	427	21.34	1.40	12	24.60	168.00	2562.00	5052	20230829	-29.04	3310	20240517	8.31	4265	-15.94	20240507	3310	8.31	20240517	12630	-71.62	20230829	3310	8.31	20240517	2.33	N	356890	200	23 억		4785	N	N	0	N	00	N
52	20240523	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	150	2	4.39	10978934730	2879570	12319.54	3435	4090	3435	4445	2395	3420	3812.70	0.04	0	5867	3506	3462	3411	3367	3316	3437	3342	24	1025	200	2460	5	1	11916325	425	21.25	1.39	12	24.16	168.00	2562.00	5052	20230829	-29.33	3310	20240517	7.85	4265	-16.30	20240507	3310	7.85	20240517	12630	-71.73	20230829	3310	7.85	20240517	2.33	N	356890	200	23 억		4785	N	N	0	N	00	N
53	20240523	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	220	2	6.43	10652179540	2788747	11930.98	3435	4090	3435	4445	2395	3420	3819.70	0.04	0	1703	3506	3462	3411	3367	3316	3437	3342	24	1025	200	2460	5	1	11916325	434	21.67	1.42	12	23.40	168.00	2562.00	5052	20230829	-27.95	3310	20240517	9.97	4265	-14.65	20240507	3310	9.97	20240517	12630	-71.18	20230829	3310	9.97	20240517	2.33	N	356890	200	23 억		4785	N	N	0	N	00	N
54	20240523	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	345	2	10.09	10111038045	2643739	11310.60	3435	4090	3435	4445	2395	3420	3824.52	0.04	0	-416	3506	3462	3411	3367	3316	3437	3342	24	1025	200	2460	5	1	11916325	449	22.41	1.47	12	22.19	168.00	2562.00	5052	20230829	-25.48	3310	20240517	13.75	4265	-11.72	20240507	3310	13.75	20240517	12630	-70.19	20230829	3310	13.75	20240517	2.33	N	356890	200	23 억		4785	N	N	0	N	00	N
55	20240523	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	460	2	13.45	7019187115	1834994	7850.58	3435	4090	3435	4445	2395	3420	3825.18	0.04	0	-74	3506	3462	3411	3367	3316	3437	3342	24	1025	200	2460	5	1	11916325	462	23.10	1.51	12	15.40	168.00	2562.00	5052	20230829	-23.20	3310	20240517	17.22	4265	-9.03	20240507	3310	17.22	20240517	12630	-69.28	20230829	3310	17.22	20240517	2.33	N	356890	200	23 억		4785	N	N	0	N	00	N
56	20240523	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	150	2	4.39	2856581605	740921	3169.85	3435	4090	3435	4445	2395	3420	3855.45	0.04	0	4679	3506	3462	3411	3367	3316	3437	3342	24	1025	200	2460	5	1	11916325	425	21.25	1.39	12	6.22	168.00	2562.00	5052	20230829	-29.33	3310	20240517	7.85	4265	-16.30	20240507	3310	7.85	20240517	12630	-71.73	20230829	3310	7.85	20240517	2.33	N	356890	200	23 억		4785	N	N	0	N	00	N
57	20240523	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3505	85	2	2.49	3454990	987	4.22	3435	3510	3435	4445	2395	3420	3500.50	0.04	0	0	3506	3462	3411	3367	3316	3437	3342	24	1025	200	2460	5	1	11916325	418	20.86	1.37	12	0.01	168.00	2562.00	5052	20230829	-30.62	3310	20240517	5.89	4265	-17.82	20240507	3310	5.89	20240517	12630	-72.25	20230829	3310	5.89	20240517	2.33	N	356890	200	23 억		4785	N	N	0	N	00	N
58	20240522	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	-15	5	-0.44	79732545	23369	215.88	3435	3455	3360	4465	2405	3435	3411.89	0.04	0	114	3548	3491	3463	3406	3378	3477	3392	24	1030	200	2470	5	1	11916325	408	20.36	1.33	12	0.20	168.00	2562.00	5052	20230829	-32.30	3310	20240517	3.32	4265	-19.81	20240507	3310	3.32	20240517	12630	-72.92	20230829	3310	3.32	20240517	2.34	N	356890	200	23 억		4700	N	N	0	N	00	N
59	20240522	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	5	2	0.15	79031265	23164	213.99	3435	3455	3360	4465	2405	3435	3411.81	0.04	0	114	3548	3491	3463	3406	3378	3477	3392	24	1030	200	2470	5	1	11916325	410	20.48	1.34	12	0.19	168.00	2562.00	5052	20230829	-31.91	3310	20240517	3.93	4265	-19.34	20240507	3310	3.93	20240517	12630	-72.76	20230829	3310	3.93	20240517	2.34	N	356890	200	23 억		4700	N	N	0	N	00	N
60	20240522	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	10	2	0.29	75495945	22138	204.51	3435	3455	3360	4465	2405	3435	3410.24	0.04	0	198	3548	3491	3463	3406	3378	3477	3392	24	1030	200	2470	5	1	11916325	411	20.51	1.34	12	0.19	168.00	2562.00	5052	20230829	-31.81	3310	20240517	4.08	4265	-19.23	20240507	3310	4.08	20240517	12630	-72.72	20230829	3310	4.08	20240517	2.34	N	356890	200	23 억		4700	N	N	0	N	00	N
61	20240522	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3430	-5	5	-0.15	46625580	13698	126.54	3435	3455	3360	4465	2405	3435	3403.82	0.04	0	-245	3548	3491	3463	3406	3378	3477	3392	24	1030	200	2470	5	1	11916325	409	20.42	1.34	12	0.11	168.00	2562.00	5052	20230829	-32.11	3310	20240517	3.63	4265	-19.58	20240507	3310	3.63	20240517	12630	-72.84	20230829	3310	3.63	20240517	2.34	N	356890	200	23 억		4700	N	N	0	N	00	N
62	20240522	121208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3430	-5	5	-0.15	41136135	12093	111.71	3435	3455	3360	4465	2405	3435	3401.65	0.04	0	-242	3548	3491	3463	3406	3378	3477	3392	24	1030	200	2470	5	1	11916325	409	20.42	1.34	12	0.10	168.00	2562.00	5052	20230829	-32.11	3310	20240517	3.63	4265	-19.58	20240507	3310	3.63	20240517	12630	-72.84	20230829	3310	3.63	20240517	2.34	N	356890	200	23 억		4700	N	N	0	N	00	N
63	20240522	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	-30	5	-0.87	34299945	10087	93.18	3435	3455	3360	4465	2405	3435	3400.41	0.04	0	-47	3548	3491	3463	3406	3378	3477	3392	24	1030	200	2470	5	1	11916325	406	20.27	1.33	12	0.08	168.00	2562.00	5052	20230829	-32.60	3310	20240517	2.87	4265	-20.16	20240507	3310	2.87	20240517	12630	-73.04	20230829	3310	2.87	20240517	2.34	N	356890	200	23 억		4700	N	N	0	N	00	N
64	20240522	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3400	-35	5	-1.02	13455270	3942	36.42	3435	3455	3400	4465	2405	3435	3413.31	0.04	0	-4	3548	3491	3463	3406	3378	3477	3392	24	1030	200	2470	5	1	11916325	405	20.24	1.33	12	0.03	168.00	2562.00	5052	20230829	-32.70	3310	20240517	2.72	4265	-20.28	20240507	3310	2.72	20240517	12630	-73.08	20230829	3310	2.72	20240517	2.34	N	356890	200	23 억		4700	N	N	0	N	00	N
65	20240522	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3430	-5	5	-0.15	982115	286	2.64	3435	3435	3430	4465	2405	3435	3433.97	0.04	0	-30	3548	3491	3463	3406	3378	3477	3392	24	1030	200	2470	5	1	11916325	409	20.42	1.34	12	0.00	168.00	2562.00	5052	20230829	-32.11	3310	20240517	3.63	4265	-19.58	20240507	3310	3.63	20240517	12630	-72.84	20230829	3310	3.63	20240517	2.34	N	356890	200	23 억		4700	N	N	0	N	00	N
66	20240521	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	-80	5	-2.28	37469055	10825	58.57	3515	3520	3435	4565	2465	3515	3461.34	0.04	0	-132	3601	3557	3496	3452	3391	3580	3475	24	1050	200	2530	5	1	11916325	409	20.45	1.34	12	0.09	168.00	2562.00	5052	20230829	-32.01	3310	20240517	3.78	4265	-19.46	20240507	3310	3.78	20240517	12630	-72.80	20230829	3310	3.78	20240517	2.36	N	356890	200	23 억		4833	N	N	0	N	00	N
67	20240521	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	-80	5	-2.28	35507235	10254	55.48	3515	3520	3435	4565	2465	3515	3462.77	0.04	0	54	3601	3557	3496	3452	3391	3580	3475	24	1050	200	2530	5	1	11916325	409	20.45	1.34	12	0.09	168.00	2562.00	5052	20230829	-32.01	3310	20240517	3.78	4265	-19.46	20240507	3310	3.78	20240517	12630	-72.80	20230829	3310	3.78	20240517	2.36	N	356890	200	23 억		4833	N	N	0	N	00	N
68	20240521	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	-55	5	-1.56	30209210	8713	47.14	3515	3520	3445	4565	2465	3515	3467.14	0.04	0	54	3601	3557	3496	3452	3391	3580	3475	24	1050	200	2530	5	1	11916325	412	20.60	1.35	12	0.07	168.00	2562.00	5052	20230829	-31.51	3310	20240517	4.53	4265	-18.87	20240507	3310	4.53	20240517	12630	-72.60	20230829	3310	4.53	20240517	2.36	N	356890	200	23 억		4833	N	N	0	N	00	N
69	20240521	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	-65	5	-1.85	26618745	7672	41.51	3515	3520	3450	4565	2465	3515	3469.60	0.04	0	56	3601	3557	3496	3452	3391	3580	3475	24	1050	200	2530	5	1	11916325	411	20.54	1.35	12	0.06	168.00	2562.00	5052	20230829	-31.71	3310	20240517	4.23	4265	-19.11	20240507	3310	4.23	20240517	12630	-72.68	20230829	3310	4.23	20240517	2.36	N	356890	200	23 억		4833	N	N	0	N	00	N
70	20240521	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	-60	5	-1.71	20833200	5996	32.44	3515	3520	3450	4565	2465	3515	3474.52	0.04	0	-39	3601	3557	3496	3452	3391	3580	3475	24	1050	200	2530	5	1	11916325	412	20.57	1.35	12	0.05	168.00	2562.00	5052	20230829	-31.61	3310	20240517	4.38	4265	-18.99	20240507	3310	4.38	20240517	12630	-72.64	20230829	3310	4.38	20240517	2.36	N	356890	200	23 억		4833	N	N	0	N	00	N
71	20240521	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	-30	5	-0.85	20414890	5875	31.79	3515	3520	3450	4565	2465	3515	3474.87	0.04	0	-39	3601	3557	3496	3452	3391	3580	3475	24	1050	200	2530	5	1	11916325	415	20.74	1.36	12	0.05	168.00	2562.00	5052	20230829	-31.02	3310	20240517	5.29	4265	-18.29	20240507	3310	5.29	20240517	12630	-72.41	20230829	3310	5.29	20240517	2.36	N	356890	200	23 억		4833	N	N	0	N	00	N
72	20240521	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3470	-45	5	-1.28	7871680	2257	12.21	3515	3520	3460	4565	2465	3515	3487.67	0.04	0	-40	3601	3557	3496	3452	3391	3580	3475	24	1050	200	2530	5	1	11916325	413	20.65	1.35	12	0.02	168.00	2562.00	5052	20230829	-31.31	3310	20240517	4.83	4265	-18.64	20240507	3310	4.83	20240517	12630	-72.53	20230829	3310	4.83	20240517	2.36	N	356890	200	23 억		4833	N	N	0	N	00	N
73	20240521	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3490	-25	5	-0.71	1486795	423	2.29	3515	3515	3490	4565	2465	3515	3514.88	0.04	0	0	3601	3557	3496	3452	3391	3580	3475	24	1050	200	2530	5	1	11916325	416	20.77	1.36	12	0.00	168.00	2562.00	5052	20230829	-30.92	3310	20240517	5.44	4265	-18.17	20240507	3310	5.44	20240517	12630	-72.37	20230829	3310	5.44	20240517	2.36	N	356890	200	23 억		4833	N	N	0	N	00	N
74	20240517	161058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3435	-130	5	-3.65	265464175	76473	232.73	3565	3600	3310	4630	2500	3565	3471.35	0.05	0	-1530	3678	3621	3588	3531	3498	3605	3515	24	1065	200	2560	5	1	11916325	409	20.45	1.34	12	0.64	168.00	2562.00	5052	20230829	-32.01	3310	20240517	3.78	4265	-19.46	20240507	3310	3.78	20240517	12630	-72.80	20230829	3310	3.78	20240517	2.35	N	356890	200	23 억		6472	N	N	0	N	00	N
75	20240517	151101	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3450	-115	5	-3.23	255975950	73712	224.33	3565	3600	3310	4630	2500	3565	3472.65	0.05	0	-865	3678	3621	3588	3531	3498	3605	3515	24	1065	200	2560	5	1	11916325	411	20.54	1.35	12	0.62	168.00	2562.00	5052	20230829	-31.71	3310	20240517	4.23	4265	-19.11	20240507	3310	4.23	20240517	12630	-72.68	20230829	3310	4.23	20240517	2.35	N	356890	200	23 억		6472	N	N	0	N	00	N
76	20240517	141051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3515	-50	5	-1.40	248816345	71643	218.03	3565	3600	3310	4630	2500	3565	3473.00	0.05	0	-835	3678	3621	3588	3531	3498	3605	3515	24	1065	200	2560	5	1	11916325	419	20.92	1.37	12	0.60	168.00	2562.00	5052	20230829	-30.42	3310	20240517	6.19	4265	-17.58	20240507	3310	6.19	20240517	12630	-72.17	20230829	3310	6.19	20240517	2.35	N	356890	200	23 억		6472	N	N	0	N	00	N
77	20240517	131044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3560	-5	5	-0.14	232262140	66936	203.71	3565	3600	3310	4630	2500	3565	3469.91	0.05	0	-1793	3678	3621	3588	3531	3498	3605	3515	24	1065	200	2560	5	1	11916325	424	21.19	1.39	12	0.56	168.00	2562.00	5052	20230829	-29.53	3310	20240517	7.55	4265	-16.53	20240507	3310	7.55	20240517	12630	-71.81	20230829	3310	7.55	20240517	2.35	N	356890	200	23 억		6472	N	N	0	N	00	N
78	20240517	121044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3550	-15	5	-0.42	222751055	64254	195.54	3565	3600	3310	4630	2500	3565	3466.73	0.05	0	-1670	3678	3621	3588	3531	3498	3605	3515	24	1065	200	2560	5	1	11916325	423	21.13	1.39	12	0.54	168.00	2562.00	5052	20230829	-29.73	3310	20240517	7.25	4265	-16.76	20240507	3310	7.25	20240517	12630	-71.89	20230829	3310	7.25	20240517	2.35	N	356890	200	23 억		6472	N	N	0	N	00	N
79	20240517	111044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3600	35	2	0.98	214974060	62064	188.88	3565	3600	3310	4630	2500	3565	3463.75	0.05	0	-977	3678	3621	3588	3531	3498	3605	3515	24	1065	200	2560	5	1	11916325	429	21.43	1.41	12	0.52	168.00	2562.00	5052	20230829	-28.74	3310	20240517	8.76	4265	-15.59	20240507	3310	8.76	20240517	12630	-71.50	20230829	3310	8.76	20240517	2.35	N	356890	200	23 억		6472	N	N	0	N	00	N
80	20240517	101038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3440	-125	5	-3.51	164392025	47487	144.52	3565	3570	3310	4630	2500	3565	3461.83	0.05	0	-678	3678	3621	3588	3531	3498	3605	3515	24	1065	200	2560	5	1	11916325	410	20.48	1.34	12	0.40	168.00	2562.00	5052	20230829	-31.91	3310	20240517	3.93	4265	-19.34	20240507	3310	3.93	20240517	12630	-72.76	20230829	3310	3.93	20240517	2.35	N	356890	200	23 억		6472	N	N	0	N	00	N
81	20240517	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	-30	5	-0.84	34072840	9584	29.17	3565	3570	3530	4630	2500	3565	3555.18	0.05	0	93	3678	3621	3588	3531	3498	3605	3515	24	1065	200	2560	5	1	11916325	421	21.04	1.38	12	0.08	168.00	2562.00	5052	20230829	-30.03	3410	20240507	3.67	4265	-17.12	20240507	3410	3.67	20240507	12630	-72.01	20230829	3410	3.67	20240507	2.35	N	356890	200	23 억		6472	N	N	0	N	00	N
82	20240516	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-70	5	-1.93	117530240	32859	122.47	3640	3645	3555	4725	2545	3635	3576.81	0.08	0	-2821	3701	3667	3611	3577	3521	3685	3595	24	1090	200	2610	5	1	11916325	425	21.22	1.39	12	0.28	168.00	2562.00	5052	20230829	-29.43	3410	20240507	4.55	4265	-16.41	20240507	3410	4.55	20240507	12630	-71.77	20230829	3410	4.55	20240507	2.38	N	356890	200	23 억		9279	N	N	0	N	00	N
83	20240516	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-75	5	-2.06	112054560	31320	116.73	3640	3645	3555	4725	2545	3635	3577.73	0.08	0	-2828	3701	3667	3611	3577	3521	3685	3595	24	1090	200	2610	5	1	11916325	424	21.19	1.39	12	0.26	168.00	2562.00	5052	20230829	-29.53	3410	20240507	4.40	4265	-16.53	20240507	3410	4.40	20240507	12630	-71.81	20230829	3410	4.40	20240507	2.38	N	356890	200	23 억		9279	N	N	0	N	00	N
84	20240516	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-30	5	-0.83	105063950	29363	109.44	3640	3645	3555	4725	2545	3635	3578.11	0.08	0	-2777	3701	3667	3611	3577	3521	3685	3595	24	1090	200	2610	5	1	11916325	430	21.46	1.41	12	0.25	168.00	2562.00	5052	20230829	-28.64	3410	20240507	5.72	4265	-15.47	20240507	3410	5.72	20240507	12630	-71.46	20230829	3410	5.72	20240507	2.38	N	356890	200	23 억		9279	N	N	0	N	00	N
85	20240516	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-40	5	-1.10	101175815	28279	105.40	3640	3645	3555	4725	2545	3635	3577.77	0.08	0	-2723	3701	3667	3611	3577	3521	3685	3595	24	1090	200	2610	5	1	11916325	428	21.40	1.40	12	0.24	168.00	2562.00	5052	20230829	-28.84	3410	20240507	5.43	4265	-15.71	20240507	3410	5.43	20240507	12630	-71.54	20230829	3410	5.43	20240507	2.38	N	356890	200	23 억		9279	N	N	0	N	00	N
86	20240516	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-75	5	-2.06	79904440	22313	83.16	3640	3645	3560	4725	2545	3635	3581.07	0.08	0	-1773	3701	3667	3611	3577	3521	3685	3595	24	1090	200	2610	5	1	11916325	424	21.19	1.39	12	0.19	168.00	2562.00	5052	20230829	-29.53	3410	20240507	4.40	4265	-16.53	20240507	3410	4.40	20240507	12630	-71.81	20230829	3410	4.40	20240507	2.38	N	356890	200	23 억		9279	N	N	0	N	00	N
87	20240516	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-65	5	-1.79	63136530	17609	65.63	3640	3645	3560	4725	2545	3635	3585.47	0.08	0	-693	3701	3667	3611	3577	3521	3685	3595	24	1090	200	2610	5	1	11916325	425	21.25	1.39	12	0.15	168.00	2562.00	5052	20230829	-29.33	3410	20240507	4.69	4265	-16.30	20240507	3410	4.69	20240507	12630	-71.73	20230829	3410	4.69	20240507	2.38	N	356890	200	23 억		9279	N	N	0	N	00	N
88	20240516	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	-60	5	-1.65	51740935	14425	53.76	3640	3645	3560	4725	2545	3635	3586.89	0.08	0	-516	3701	3667	3611	3577	3521	3685	3595	24	1090	200	2610	5	1	11916325	426	21.28	1.40	12	0.12	168.00	2562.00	5052	20230829	-29.24	3410	20240507	4.84	4265	-16.18	20240507	3410	4.84	20240507	12630	-71.69	20230829	3410	4.84	20240507	2.38	N	356890	200	23 억		9279	N	N	0	N	00	N
89	20240516	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-20	5	-0.55	10670965	2940	10.96	3640	3645	3600	4725	2545	3635	3629.58	0.08	0	-530	3701	3667	3611	3577	3521	3685	3595	24	1090	200	2610	5	1	11916325	431	21.52	1.41	12	0.02	168.00	2562.00	5052	20230829	-28.44	3410	20240507	6.01	4265	-15.24	20240507	3410	6.01	20240507	12630	-71.38	20230829	3410	6.01	20240507	2.38	N	356890	200	23 억		9279	N	N	0	N	00	N
90	20240514	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	10	2	0.28	93110445	25923	54.94	3625	3645	3555	4710	2540	3625	3591.81	0.09	0	-1039	3731	3677	3606	3552	3481	3642	3517	24	1085	200	2610	5	1	11916325	433	21.64	1.42	12	0.22	168.00	2562.00	5052	20230829	-28.05	3410	20240507	6.60	4265	-14.77	20240507	3410	6.60	20240507	12630	-71.22	20230829	3410	6.60	20240507	2.32	N	356890	200	23 억		10319	N	N	0	N	00	N
91	20240514	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-15	5	-0.41	83997205	23412	49.62	3625	3645	3555	4710	2540	3625	3587.78	0.09	0	-835	3731	3677	3606	3552	3481	3642	3517	24	1085	200	2610	5	1	11916325	430	21.49	1.41	12	0.20	168.00	2562.00	5052	20230829	-28.54	3410	20240507	5.87	4265	-15.36	20240507	3410	5.87	20240507	12630	-71.42	20230829	3410	5.87	20240507	2.32	N	356890	200	23 억		10319	N	N	0	N	00	N
92	20240514	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-10	5	-0.28	68655215	19155	40.60	3625	3645	3555	4710	2540	3625	3584.19	0.09	0	-693	3731	3677	3606	3552	3481	3642	3517	24	1085	200	2610	5	1	11916325	431	21.52	1.41	12	0.16	168.00	2562.00	5052	20230829	-28.44	3410	20240507	6.01	4265	-15.24	20240507	3410	6.01	20240507	12630	-71.38	20230829	3410	6.01	20240507	2.32	N	356890	200	23 억		10319	N	N	0	N	00	N
93	20240514	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-20	5	-0.55	62318570	17389	36.86	3625	3645	3555	4710	2540	3625	3583.79	0.09	0	-693	3731	3677	3606	3552	3481	3642	3517	24	1085	200	2610	5	1	11916325	430	21.46	1.41	12	0.15	168.00	2562.00	5052	20230829	-28.64	3410	20240507	5.72	4265	-15.47	20240507	3410	5.72	20240507	12630	-71.46	20230829	3410	5.72	20240507	2.32	N	356890	200	23 억		10319	N	N	0	N	00	N
94	20240514	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-55	5	-1.52	49819985	13892	29.44	3625	3645	3565	4710	2540	3625	3586.24	0.09	0	-409	3731	3677	3606	3552	3481	3642	3517	24	1085	200	2610	5	1	11916325	425	21.25	1.39	12	0.12	168.00	2562.00	5052	20230829	-29.33	3410	20240507	4.69	4265	-16.30	20240507	3410	4.69	20240507	12630	-71.73	20230829	3410	4.69	20240507	2.32	N	356890	200	23 억		10319	N	N	0	N	00	N
95	20240514	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-30	5	-0.83	23386825	6499	13.77	3625	3645	3580	4710	2540	3625	3598.53	0.09	0	-430	3731	3677	3606	3552	3481	3642	3517	24	1085	200	2610	5	1	11916325	428	21.40	1.40	12	0.05	168.00	2562.00	5052	20230829	-28.84	3410	20240507	5.43	4265	-15.71	20240507	3410	5.43	20240507	12630	-71.54	20230829	3410	5.43	20240507	2.32	N	356890	200	23 억		10319	N	N	0	N	00	N
96	20240514	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-15	5	-0.41	14007655	3888	8.24	3625	3645	3580	4710	2540	3625	3602.79	0.09	0	-344	3731	3677	3606	3552	3481	3642	3517	24	1085	200	2610	5	1	11916325	430	21.49	1.41	12	0.03	168.00	2562.00	5052	20230829	-28.54	3410	20240507	5.87	4265	-15.36	20240507	3410	5.87	20240507	12630	-71.42	20230829	3410	5.87	20240507	2.32	N	356890	200	23 억		10319	N	N	0	N	00	N
97	20240514	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-35	5	-0.97	4694415	1304	2.76	3625	3625	3580	4710	2540	3625	3600.01	0.09	0	40	3731	3677	3606	3552	3481	3642	3517	24	1085	200	2610	5	1	11916325	428	21.37	1.40	12	0.01	168.00	2562.00	5052	20230829	-28.94	3410	20240507	5.28	4265	-15.83	20240507	3410	5.28	20240507	12630	-71.58	20230829	3410	5.28	20240507	2.32	N	356890	200	23 억		10319	N	N	0	N	00	N
98	20240513	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	-15	5	-0.41	165276955	46080	32.78	3660	3660	3535	4730	2550	3640	3586.51	0.06	0	3140	3840	3740	3660	3560	3480	3700	3520	24	1090	200	2620	5	1	11916325	432	21.58	1.41	12	0.39	168.00	2562.00	5052	20230829	-28.25	3410	20240507	6.30	4265	-15.01	20240507	3410	6.30	20240507	12630	-71.30	20230829	3410	6.30	20240507	2.35	N	356890	200	23 억		7167	N	N	0	N	00	N
99	20240513	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	-65	5	-1.79	156301320	43591	31.01	3660	3660	3535	4730	2550	3640	3585.38	0.06	0	2769	3840	3740	3660	3560	3480	3700	3520	24	1090	200	2620	5	1	11916325	426	21.28	1.40	12	0.37	168.00	2562.00	5052	20230829	-29.24	3410	20240507	4.84	4265	-16.18	20240507	3410	4.84	20240507	12630	-71.69	20230829	3410	4.84	20240507	2.35	N	356890	200	23 억		7167	N	N	0	N	00	N
100	20240513	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-30	5	-0.82	144444650	40264	28.64	3660	3660	3535	4730	2550	3640	3587.18	0.06	0	2707	3840	3740	3660	3560	3480	3700	3520	24	1090	200	2620	5	1	11916325	430	21.49	1.41	12	0.34	168.00	2562.00	5052	20230829	-28.54	3410	20240507	5.87	4265	-15.36	20240507	3410	5.87	20240507	12630	-71.42	20230829	3410	5.87	20240507	2.35	N	356890	200	23 억		7167	N	N	0	N	00	N
101	20240513	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-30	5	-0.82	137509565	38340	27.27	3660	3660	3535	4730	2550	3640	3586.30	0.06	0	2918	3840	3740	3660	3560	3480	3700	3520	24	1090	200	2620	5	1	11916325	430	21.49	1.41	12	0.32	168.00	2562.00	5052	20230829	-28.54	3410	20240507	5.87	4265	-15.36	20240507	3410	5.87	20240507	12630	-71.42	20230829	3410	5.87	20240507	2.35	N	356890	200	23 억		7167	N	N	0	N	00	N
102	20240513	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	-35	5	-0.96	124665910	34776	24.74	3660	3660	3535	4730	2550	3640	3584.51	0.06	0	3028	3840	3740	3660	3560	3480	3700	3520	24	1090	200	2620	5	1	11916325	430	21.46	1.41	12	0.29	168.00	2562.00	5052	20230829	-28.64	3410	20240507	5.72	4265	-15.47	20240507	3410	5.72	20240507	12630	-71.46	20230829	3410	5.72	20240507	2.35	N	356890	200	23 억		7167	N	N	0	N	00	N
103	20240513	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-40	5	-1.10	116810150	32589	23.18	3660	3660	3535	4730	2550	3640	3584.00	0.06	0	3061	3840	3740	3660	3560	3480	3700	3520	24	1090	200	2620	5	1	11916325	429	21.43	1.41	12	0.27	168.00	2562.00	5052	20230829	-28.74	3410	20240507	5.57	4265	-15.59	20240507	3410	5.57	20240507	12630	-71.50	20230829	3410	5.57	20240507	2.35	N	356890	200	23 억		7167	N	N	0	N	00	N
104	20240513	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3555	-85	5	-2.34	90117530	25115	17.86	3660	3660	3535	4730	2550	3640	3587.78	0.06	0	3600	3840	3740	3660	3560	3480	3700	3520	24	1090	200	2620	5	1	11916325	424	21.16	1.39	12	0.21	168.00	2562.00	5052	20230829	-29.63	3410	20240507	4.25	4265	-16.65	20240507	3410	4.25	20240507	12630	-71.85	20230829	3410	4.25	20240507	2.35	N	356890	200	23 억		7167	N	N	0	N	00	N
105	20240513	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-50	5	-1.37	40027325	11051	7.86	3660	3660	3535	4730	2550	3640	3621.72	0.06	0	-2375	3840	3740	3660	3560	3480	3700	3520	24	1090	200	2620	5	1	11916325	428	21.37	1.40	12	0.09	168.00	2562.00	5052	20230829	-28.94	3410	20240507	5.28	4265	-15.83	20240507	3410	5.28	20240507	12630	-71.58	20230829	3410	5.28	20240507	2.35	N	356890	200	23 억		7167	N	N	0	N	00	N
106	20240510	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	-135	5	-3.58	509756510	140343	175.72	3760	3760	3580	4905	2645	3775	3632.18	0.07	0	-945	3948	3861	3783	3696	3618	3822	3657	24	1130	200	2710	5	1	11916325	434	21.67	1.42	12	1.18	168.00	2562.00	5052	20230829	-27.95	3410	20240507	6.74	4265	-14.65	20240507	3410	6.74	20240507	12630	-71.18	20230829	3410	6.74	20240507	2.23	N	356890	200	23 억		8115	N	N	0	N	00	N
107	20240510	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-165	5	-4.37	485092455	133518	167.17	3760	3760	3580	4905	2645	3775	3633.16	0.07	0	-594	3948	3861	3783	3696	3618	3822	3657	24	1130	200	2710	5	1	11916325	430	21.49	1.41	12	1.12	168.00	2562.00	5052	20230829	-28.54	3410	20240507	5.87	4265	-15.36	20240507	3410	5.87	20240507	12630	-71.42	20230829	3410	5.87	20240507	2.23	N	356890	200	23 억		8115	N	N	0	N	00	N
108	20240510	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	-150	5	-3.97	382681700	105092	131.58	3760	3760	3600	4905	2645	3775	3641.40	0.07	0	-173	3948	3861	3783	3696	3618	3822	3657	24	1130	200	2710	5	1	11916325	432	21.58	1.41	12	0.88	168.00	2562.00	5052	20230829	-28.25	3410	20240507	6.30	4265	-15.01	20240507	3410	6.30	20240507	12630	-71.30	20230829	3410	6.30	20240507	2.23	N	356890	200	23 억		8115	N	N	0	N	00	N
109	20240510	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	-135	5	-3.58	365292775	100302	125.58	3760	3760	3600	4905	2645	3775	3641.93	0.07	0	-173	3948	3861	3783	3696	3618	3822	3657	24	1130	200	2710	5	1	11916325	434	21.67	1.42	12	0.84	168.00	2562.00	5052	20230829	-27.95	3410	20240507	6.74	4265	-14.65	20240507	3410	6.74	20240507	12630	-71.18	20230829	3410	6.74	20240507	2.23	N	356890	200	23 억		8115	N	N	0	N	00	N
110	20240510	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	-135	5	-3.58	356457085	97868	122.54	3760	3760	3600	4905	2645	3775	3642.22	0.07	0	-173	3948	3861	3783	3696	3618	3822	3657	24	1130	200	2710	5	1	11916325	434	21.67	1.42	12	0.82	168.00	2562.00	5052	20230829	-27.95	3410	20240507	6.74	4265	-14.65	20240507	3410	6.74	20240507	12630	-71.18	20230829	3410	6.74	20240507	2.23	N	356890	200	23 억		8115	N	N	0	N	00	N
111	20240510	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	-155	5	-4.11	326468720	89593	112.18	3760	3760	3600	4905	2645	3775	3643.91	0.07	0	-1251	3948	3861	3783	3696	3618	3822	3657	24	1130	200	2710	5	1	11916325	431	21.55	1.41	12	0.75	168.00	2562.00	5052	20230829	-28.35	3410	20240507	6.16	4265	-15.12	20240507	3410	6.16	20240507	12630	-71.34	20230829	3410	6.16	20240507	2.23	N	356890	200	23 억		8115	N	N	0	N	00	N
112	20240510	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	-135	5	-3.58	285060670	78182	97.89	3760	3760	3600	4905	2645	3775	3646.12	0.07	0	-1085	3948	3861	3783	3696	3618	3822	3657	24	1130	200	2710	5	1	11916325	434	21.67	1.42	12	0.66	168.00	2562.00	5052	20230829	-27.95	3410	20240507	6.74	4265	-14.65	20240507	3410	6.74	20240507	12630	-71.18	20230829	3410	6.74	20240507	2.23	N	356890	200	23 억		8115	N	N	0	N	00	N
113	20240510	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	-55	5	-1.46	104392575	28405	35.56	3760	3760	3625	4905	2645	3775	3675.15	0.07	0	2359	3948	3861	3783	3696	3618	3822	3657	24	1130	200	2710	5	1	11916325	443	22.14	1.45	12	0.24	168.00	2562.00	5052	20230829	-26.37	3410	20240507	9.09	4265	-12.78	20240507	3410	9.09	20240507	12630	-70.55	20230829	3410	9.09	20240507	2.23	N	356890	200	23 억		8115	N	N	0	N	00	N
114	20240509	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	-25	5	-0.66	299308425	79445	4.95	3835	3870	3705	4940	2660	3800	3767.49	0.04	0	2920	4326	4062	3851	3587	3376	4195	3720	24	1140	200	2730	5	1	11916325	450	22.47	1.47	12	0.67	168.00	2562.00	5052	20230829	-25.28	3410	20240507	10.70	4265	-11.49	20240507	3410	10.70	20240507	12630	-70.11	20230829	3410	10.70	20240507	2.09	N	356890	200	23 억		5196	N	N	0	N	00	N
115	20240509	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	-25	5	-0.66	293306565	77855	4.85	3835	3870	3705	4940	2660	3800	3767.34	0.04	0	3100	4326	4062	3851	3587	3376	4195	3720	24	1140	200	2730	5	1	11916325	450	22.47	1.47	12	0.65	168.00	2562.00	5052	20230829	-25.28	3410	20240507	10.70	4265	-11.49	20240507	3410	10.70	20240507	12630	-70.11	20230829	3410	10.70	20240507	2.09	N	356890	200	23 억		5196	N	N	0	N	00	N
116	20240509	140918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	10	2	0.26	275239455	73076	4.55	3835	3870	3705	4940	2660	3800	3766.48	0.04	0	652	4326	4062	3851	3587	3376	4195	3720	24	1140	200	2730	5	1	11916325	454	22.68	1.49	12	0.61	168.00	2562.00	5052	20230829	-24.58	3410	20240507	11.73	4265	-10.67	20240507	3410	11.73	20240507	12630	-69.83	20230829	3410	11.73	20240507	2.09	N	356890	200	23 억		5196	N	N	0	N	00	N
117	20240509	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	-75	5	-1.97	223562805	59418	3.70	3835	3870	3705	4940	2660	3800	3762.54	0.04	0	716	4326	4062	3851	3587	3376	4195	3720	24	1140	200	2730	5	1	11916325	444	22.17	1.45	12	0.50	168.00	2562.00	5052	20230829	-26.27	3410	20240507	9.24	4265	-12.66	20240507	3410	9.24	20240507	12630	-70.51	20230829	3410	9.24	20240507	2.09	N	356890	200	23 억		5196	N	N	0	N	00	N
118	20240509	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	-85	5	-2.24	197871405	52532	3.27	3835	3870	3705	4940	2660	3800	3766.68	0.04	0	-403	4326	4062	3851	3587	3376	4195	3720	24	1140	200	2730	5	1	11916325	443	22.11	1.45	12	0.44	168.00	2562.00	5052	20230829	-26.46	3410	20240507	8.94	4265	-12.90	20240507	3410	8.94	20240507	12630	-70.59	20230829	3410	8.94	20240507	2.09	N	356890	200	23 억		5196	N	N	0	N	00	N
119	20240509	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3735	-65	5	-1.71	164120500	43452	2.71	3835	3870	3730	4940	2660	3800	3777.05	0.04	0	-471	4326	4062	3851	3587	3376	4195	3720	24	1140	200	2730	5	1	11916325	445	22.23	1.46	12	0.36	168.00	2562.00	5052	20230829	-26.07	3410	20240507	9.53	4265	-12.43	20240507	3410	9.53	20240507	12630	-70.43	20230829	3410	9.53	20240507	2.09	N	356890	200	23 억		5196	N	N	0	N	00	N
120	20240509	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	-50	5	-1.32	130501300	34463	2.15	3835	3870	3740	4940	2660	3800	3786.70	0.04	0	-471	4326	4062	3851	3587	3376	4195	3720	24	1140	200	2730	5	1	11916325	447	22.32	1.46	12	0.29	168.00	2562.00	5052	20230829	-25.77	3410	20240507	9.97	4265	-12.08	20240507	3410	9.97	20240507	12630	-70.31	20230829	3410	9.97	20240507	2.09	N	356890	200	23 억		5196	N	N	0	N	00	N
121	20240509	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	-5	5	-0.13	36561180	9556	0.60	3835	3870	3795	4940	2660	3800	3826.02	0.04	0	-471	4326	4062	3851	3587	3376	4195	3720	24	1140	200	2730	5	1	11916325	452	22.59	1.48	12	0.08	168.00	2562.00	5052	20230829	-24.88	3410	20240507	11.29	4265	-11.02	20240507	3410	11.29	20240507	12630	-69.95	20230829	3410	11.29	20240507	2.09	N	356890	200	23 억		5196	N	N	0	N	00	N
122	20240508	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	225	2	6.29	6275281710	1602287	91.79	3695	4115	3640	4645	2505	3575	3916.51	0.11	0	-8415	4605	4090	3750	3235	2895	3920	3065	24	1070	200	2570	5	1	11916325	453	22.62	1.48	12	13.45	168.00	2562.00	5052	20230829	-24.78	3410	20240507	11.44	4265	-10.90	20240507	3410	11.44	20240507	12630	-69.91	20230829	3410	11.44	20240507	2.07	N	356890	200	23 억		12608	N	N	0	N	00	N
123	20240508	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3835	260	2	7.27	6218362720	1587235	90.93	3695	4115	3640	4645	2505	3575	3917.73	0.11	0	-8361	4605	4090	3750	3235	2895	3920	3065	24	1070	200	2570	5	1	11916325	457	22.83	1.50	12	13.32	168.00	2562.00	5052	20230829	-24.09	3410	20240507	12.46	4265	-10.08	20240507	3410	12.46	20240507	12630	-69.64	20230829	3410	12.46	20240507	2.07	N	356890	200	23 억		12608	N	N	0	N	00	N
124	20240508	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	195	2	5.45	6095561690	1554845	89.08	3695	4115	3640	4645	2505	3575	3920.37	0.11	0	-8274	4605	4090	3750	3235	2895	3920	3065	24	1070	200	2570	5	1	11916325	449	22.44	1.47	12	13.05	168.00	2562.00	5052	20230829	-25.38	3410	20240507	10.56	4265	-11.61	20240507	3410	10.56	20240507	12630	-70.15	20230829	3410	10.56	20240507	2.07	N	356890	200	23 억		12608	N	N	0	N	00	N
125	20240508	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	255	2	7.13	5897051995	1502349	86.07	3695	4115	3640	4645	2505	3575	3925.22	0.11	0	-8121	4605	4090	3750	3235	2895	3920	3065	24	1070	200	2570	5	1	11916325	456	22.80	1.49	12	12.61	168.00	2562.00	5052	20230829	-24.19	3410	20240507	12.32	4265	-10.20	20240507	3410	12.32	20240507	12630	-69.68	20230829	3410	12.32	20240507	2.07	N	356890	200	23 억		12608	N	N	0	N	00	N
126	20240508	120947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	250	2	6.99	5266816845	1342565	76.92	3695	4115	3640	4645	2505	3575	3922.95	0.11	0	-8201	4605	4090	3750	3235	2895	3920	3065	24	1070	200	2570	5	1	11916325	456	22.77	1.49	12	11.27	168.00	2562.00	5052	20230829	-24.29	3410	20240507	12.17	4265	-10.32	20240507	3410	12.17	20240507	12630	-69.71	20230829	3410	12.17	20240507	2.07	N	356890	200	23 억		12608	N	N	0	N	00	N
127	20240508	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	290	2	8.11	5100155775	1299437	74.44	3695	4115	3640	4645	2505	3575	3924.90	0.11	0	-7841	4605	4090	3750	3235	2895	3920	3065	24	1070	200	2570	5	1	11916325	461	23.01	1.51	12	10.90	168.00	2562.00	5052	20230829	-23.50	3410	20240507	13.34	4265	-9.38	20240507	3410	13.34	20240507	12630	-69.40	20230829	3410	13.34	20240507	2.07	N	356890	200	23 억		12608	N	N	0	N	00	N
128	20240508	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	90	2	2.52	3580301275	906164	51.91	3695	4115	3640	4645	2505	3575	3951.05	0.11	0	-7806	4605	4090	3750	3235	2895	3920	3065	24	1070	200	2570	5	1	11916325	437	21.82	1.43	12	7.60	168.00	2562.00	5052	20230829	-27.45	3410	20240507	7.48	4265	-14.07	20240507	3410	7.48	20240507	12630	-70.98	20230829	3410	7.48	20240507	2.07	N	356890	200	23 억		12608	N	N	0	N	00	N
129	20240508	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	465	2	13.01	1717556945	430658	24.67	3695	4115	3675	4645	2505	3575	3988.22	0.11	0	-7906	4605	4090	3750	3235	2895	3920	3065	24	1070	200	2570	5	1	11916325	481	24.05	1.58	12	3.61	168.00	2562.00	5052	20230829	-20.03	3410	20240507	18.48	4265	-5.28	20240507	3410	18.48	20240507	12630	-68.01	20230829	3410	18.48	20240507	2.07	N	356890	200	23 억		12608	N	N	0	N	00	N
130	20240503	161021	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N
131	20240503	151021	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N
132	20240503	141023	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N
133	20240503	131022	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N
134	20240503	121019	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N
135	20240503	111019	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N
136	20240503	101014	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N
137	20240503	091011	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N
138	20240502	161003	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N
139	20240502	151011	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N
140	20240502	141006	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N
141	20240502	131001	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N
142	20240502	121000	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N
143	20240502	110959	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N
144	20240502	100958	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N
145	20240502	090955	58	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.11	0	0	9350	9350	9350	9350	9350	9350	9350	24	2800	500	0	10	1	4766530	446	55.65	3.65	12	0.00	168.00	2562.00	12630	20230829	-25.97	8680	20231006	7.72	10390	-10.01	20240402	9050	3.31	20240103	12630	-25.97	20230829	8680	7.72	20231006	2.09	N	356890	500	23 억		5054	N	N	0	N	00	N