KissMeData/443670/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	161337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	0	3	0.00	4553073240	295417	70.20	15080	15890	15080	19760	10640	15200	15413.53	0.12	0	12128	16053	15626	15403	14976	14753	15515	14865	21	4560	100	10640	10	1	21197026	3222	73.43	9.84	12	1.39	207.00	1544.00	27600	20240307	-44.93	7510	20240215	102.40	27600	-44.93	20240307	7510	102.40	20240215	27600	-44.93	20240307	7510	102.40	20240215	0.54	N	443670	100	21 억		25452	N	N	0	N	00	N
3	20240531	151338	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15220	20	2	0.13	4278395170	277363	65.91	15080	15890	15080	19760	10640	15200	15425.73	0.12	0	6338	16053	15626	15403	14976	14753	15515	14865	21	4560	100	10640	10	1	21197026	3226	73.53	9.86	12	1.31	207.00	1544.00	27600	20240307	-44.86	7510	20240215	102.66	27600	-44.86	20240307	7510	102.66	20240215	27600	-44.86	20240307	7510	102.66	20240215	0.54	N	443670	100	21 억		25452	N	N	0	N	00	N
4	20240531	141335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15390	190	2	1.25	3716854360	240636	57.19	15080	15890	15080	19760	10640	15200	15446.55	0.12	0	3937	16053	15626	15403	14976	14753	15515	14865	21	4560	100	10640	10	1	21197026	3262	74.35	9.97	12	1.14	207.00	1544.00	27600	20240307	-44.24	7510	20240215	104.93	27600	-44.24	20240307	7510	104.93	20240215	27600	-44.24	20240307	7510	104.93	20240215	0.54	N	443670	100	21 억		25452	N	N	0	N	00	N
5	20240531	131338	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15290	90	2	0.59	3256172540	210702	50.07	15080	15890	15080	19760	10640	15200	15454.62	0.12	0	1866	16053	15626	15403	14976	14753	15515	14865	21	4560	100	10640	10	1	21197026	3241	73.86	9.90	12	0.99	207.00	1544.00	27600	20240307	-44.60	7510	20240215	103.60	27600	-44.60	20240307	7510	103.60	20240215	27600	-44.60	20240307	7510	103.60	20240215	0.54	N	443670	100	21 억		25452	N	N	0	N	00	N
6	20240531	121340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15310	110	2	0.72	3078548460	199079	47.31	15080	15890	15080	19760	10640	15200	15464.72	0.12	0	2932	16053	15626	15403	14976	14753	15515	14865	21	4560	100	10640	10	1	21197026	3245	73.96	9.92	12	0.94	207.00	1544.00	27600	20240307	-44.53	7510	20240215	103.86	27600	-44.53	20240307	7510	103.86	20240215	27600	-44.53	20240307	7510	103.86	20240215	0.54	N	443670	100	21 억		25452	N	N	0	N	00	N
7	20240531	111337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15380	180	2	1.18	2730574840	176312	41.90	15080	15890	15080	19760	10640	15200	15488.12	0.12	0	2809	16053	15626	15403	14976	14753	15515	14865	21	4560	100	10640	10	1	21197026	3260	74.30	9.96	12	0.83	207.00	1544.00	27600	20240307	-44.28	7510	20240215	104.79	27600	-44.28	20240307	7510	104.79	20240215	27600	-44.28	20240307	7510	104.79	20240215	0.54	N	443670	100	21 억		25452	N	N	0	N	00	N
8	20240531	101328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15630	430	2	2.83	2193975730	141611	33.65	15080	15890	15080	19760	10640	15200	15494.18	0.12	0	638	16053	15626	15403	14976	14753	15515	14865	21	4560	100	10640	10	1	21197026	3313	75.51	10.12	12	0.67	207.00	1544.00	27600	20240307	-43.37	7510	20240215	108.12	27600	-43.37	20240307	7510	108.12	20240215	27600	-43.37	20240307	7510	108.12	20240215	0.54	N	443670	100	21 억		25452	N	N	0	N	00	N
9	20240531	091341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15240	40	2	0.26	449077470	29548	7.02	15080	15410	15080	19760	10640	15200	15198.20	0.12	0	4507	16053	15626	15403	14976	14753	15515	14865	21	4560	100	10640	10	1	21197026	3230	73.62	9.87	12	0.14	207.00	1544.00	27600	20240307	-44.78	7510	20240215	102.93	27600	-44.78	20240307	7510	102.93	20240215	27600	-44.78	20240307	7510	102.93	20240215	0.54	N	443670	100	21 억		25452	N	N	0	N	00	N
10	20240530	161331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	-800	5	-5.00	6336801750	411025	19.77	15820	15830	15180	20800	11200	16000	15417.47	0.24	0	-34260	18673	17336	16363	15026	14053	18005	15695	21	4800	100	11200	10	1	21197026	3222	73.43	9.84	12	1.94	207.00	1544.00	27600	20240307	-44.93	7510	20240215	102.40	27600	-44.93	20240307	7510	102.40	20240215	27600	-44.93	20240307	7510	102.40	20240215	0.51	N	443670	100	21 억		50696	N	N	0	N	00	N
11	20240530	151332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15190	-810	5	-5.06	6027952920	390698	18.79	15820	15830	15190	20800	11200	16000	15428.48	0.24	0	-33443	18673	17336	16363	15026	14053	18005	15695	21	4800	100	11200	10	1	21197026	3220	73.38	9.84	12	1.84	207.00	1544.00	27600	20240307	-44.96	7510	20240215	102.26	27600	-44.96	20240307	7510	102.26	20240215	27600	-44.96	20240307	7510	102.26	20240215	0.51	N	443670	100	21 억		50696	N	N	0	N	00	N
12	20240530	141330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15300	-700	5	-4.38	5490740240	355425	17.09	15820	15830	15190	20800	11200	16000	15448.17	0.24	0	-32576	18673	17336	16363	15026	14053	18005	15695	21	4800	100	11200	10	1	21197026	3243	73.91	9.91	12	1.68	207.00	1544.00	27600	20240307	-44.57	7510	20240215	103.73	27600	-44.57	20240307	7510	103.73	20240215	27600	-44.57	20240307	7510	103.73	20240215	0.51	N	443670	100	21 억		50696	N	N	0	N	00	N
13	20240530	131332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15320	-680	5	-4.25	4872105820	314889	15.14	15820	15830	15300	20800	11200	16000	15472.23	0.24	0	-30760	18673	17336	16363	15026	14053	18005	15695	21	4800	100	11200	10	1	21197026	3247	74.01	9.92	12	1.49	207.00	1544.00	27600	20240307	-44.49	7510	20240215	103.99	27600	-44.49	20240307	7510	103.99	20240215	27600	-44.49	20240307	7510	103.99	20240215	0.51	N	443670	100	21 억		50696	N	N	0	N	00	N
14	20240530	121329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	-600	5	-3.75	4269747150	275638	13.26	15820	15830	15310	20800	11200	16000	15490.17	0.24	0	-29281	18673	17336	16363	15026	14053	18005	15695	21	4800	100	11200	10	1	21197026	3264	74.40	9.97	12	1.30	207.00	1544.00	27600	20240307	-44.20	7510	20240215	105.06	27600	-44.20	20240307	7510	105.06	20240215	27600	-44.20	20240307	7510	105.06	20240215	0.51	N	443670	100	21 억		50696	N	N	0	N	00	N
15	20240530	111331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15490	-510	5	-3.19	3508775380	226122	10.88	15820	15830	15320	20800	11200	16000	15516.90	0.24	0	-23892	18673	17336	16363	15026	14053	18005	15695	21	4800	100	11200	10	1	21197026	3283	74.83	10.03	12	1.07	207.00	1544.00	27600	20240307	-43.88	7510	20240215	106.26	27600	-43.88	20240307	7510	106.26	20240215	27600	-43.88	20240307	7510	106.26	20240215	0.51	N	443670	100	21 억		50696	N	N	0	N	00	N
16	20240530	101334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15350	-650	5	-4.06	2867219720	184542	8.88	15820	15830	15320	20800	11200	16000	15536.62	0.24	0	-16365	18673	17336	16363	15026	14053	18005	15695	21	4800	100	11200	10	1	21197026	3254	74.15	9.94	12	0.87	207.00	1544.00	27600	20240307	-44.38	7510	20240215	104.39	27600	-44.38	20240307	7510	104.39	20240215	27600	-44.38	20240307	7510	104.39	20240215	0.51	N	443670	100	21 억		50696	N	N	0	N	00	N
17	20240530	091332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	-300	5	-1.88	942607730	60277	2.90	15820	15830	15520	20800	11200	16000	15637.14	0.24	0	10539	18673	17336	16363	15026	14053	18005	15695	21	4800	100	11200	10	1	21197026	3328	75.85	10.17	12	0.28	207.00	1544.00	27600	20240307	-43.12	7510	20240215	109.05	27600	-43.12	20240307	7510	109.05	20240215	27600	-43.12	20240307	7510	109.05	20240215	0.51	N	443670	100	21 억		50696	N	N	0	N	00	N
18	20240529	161319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	340	2	2.17	34332614830	2062343	270.54	15660	17700	15390	20350	10970	15660	16648.82	0.12	0	25672	16860	16260	15830	15230	14800	16045	15015	21	4690	100	10960	10	1	21197026	3392	77.29	10.36	12	9.73	207.00	1544.00	27600	20240307	-42.03	7510	20240215	113.05	27600	-42.03	20240307	7510	113.05	20240215	27600	-42.03	20240307	7510	113.05	20240215	0.53	N	443670	100	21 억		25018	N	N	0	N	00	N
19	20240529	151321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15970	310	2	1.98	33698964740	2022722	265.35	15660	17700	15390	20350	10970	15660	16660.54	0.12	0	34084	16860	16260	15830	15230	14800	16045	15015	21	4690	100	10960	10	1	21197026	3385	77.15	10.34	12	9.54	207.00	1544.00	27600	20240307	-42.14	7510	20240215	112.65	27600	-42.14	20240307	7510	112.65	20240215	27600	-42.14	20240307	7510	112.65	20240215	0.53	N	443670	100	21 억		25018	N	N	0	N	00	N
20	20240529	141321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	340	2	2.17	32551282620	1950900	255.92	15660	17700	15390	20350	10970	15660	16685.62	0.12	0	27893	16860	16260	15830	15230	14800	16045	15015	21	4690	100	10960	10	1	21197026	3392	77.29	10.36	12	9.20	207.00	1544.00	27600	20240307	-42.03	7510	20240215	113.05	27600	-42.03	20240307	7510	113.05	20240215	27600	-42.03	20240307	7510	113.05	20240215	0.53	N	443670	100	21 억		25018	N	N	0	N	00	N
21	20240529	131323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16190	530	2	3.38	30926927080	1849655	242.64	15660	17700	15390	20350	10970	15660	16720.76	0.12	0	8191	16860	16260	15830	15230	14800	16045	15015	21	4690	100	10960	10	1	21197026	3432	78.21	10.49	12	8.73	207.00	1544.00	27600	20240307	-41.34	7510	20240215	115.58	27600	-41.34	20240307	7510	115.58	20240215	27600	-41.34	20240307	7510	115.58	20240215	0.53	N	443670	100	21 억		25018	N	N	0	N	00	N
22	20240529	121322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16360	700	2	4.47	29364291860	1753726	230.06	15660	17700	15390	20350	10970	15660	16744.36	0.12	0	15171	16860	16260	15830	15230	14800	16045	15015	21	4690	100	10960	10	1	21197026	3468	79.03	10.60	12	8.27	207.00	1544.00	27600	20240307	-40.72	7510	20240215	117.84	27600	-40.72	20240307	7510	117.84	20240215	27600	-40.72	20240307	7510	117.84	20240215	0.53	N	443670	100	21 억		25018	N	N	0	N	00	N
23	20240529	111322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16670	1010	2	6.45	24841388880	1481662	194.37	15660	17700	15390	20350	10970	15660	16766.40	0.12	0	6852	16860	16260	15830	15230	14800	16045	15015	21	4690	100	10960	10	1	21197026	3534	80.53	10.80	12	6.99	207.00	1544.00	27600	20240307	-39.60	7510	20240215	121.97	27600	-39.60	20240307	7510	121.97	20240215	27600	-39.60	20240307	7510	121.97	20240215	0.53	N	443670	100	21 억		25018	N	N	0	N	00	N
24	20240529	101312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15990	330	2	2.11	4566154720	287837	37.76	15660	16210	15390	20350	10970	15660	15864.16	0.12	0	33223	16860	16260	15830	15230	14800	16045	15015	21	4690	100	10960	10	1	21197026	3389	77.25	10.36	12	1.36	207.00	1544.00	27600	20240307	-42.07	7510	20240215	112.92	27600	-42.07	20240307	7510	112.92	20240215	27600	-42.07	20240307	7510	112.92	20240215	0.53	N	443670	100	21 억		25018	N	N	0	N	00	N
25	20240529	091317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15800	140	2	0.89	1071768240	68619	9.00	15660	15880	15390	20350	10970	15660	15618.71	0.12	0	11034	16860	16260	15830	15230	14800	16045	15015	21	4690	100	10960	10	1	21197026	3349	76.33	10.23	12	0.32	207.00	1544.00	27600	20240307	-42.75	7510	20240215	110.39	27600	-42.75	20240307	7510	110.39	20240215	27600	-42.75	20240307	7510	110.39	20240215	0.53	N	443670	100	21 억		25018	N	N	0	N	00	N
26	20240528	161312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15660	-340	5	-2.12	11901582330	748529	106.14	16000	16430	15400	20800	11200	16000	15900.46	0.52	0	-85870	17213	16606	16143	15536	15073	16375	15305	21	4800	100	11200	10	1	21197026	3319	75.65	10.14	12	3.53	207.00	1544.00	27600	20240307	-43.26	7510	20240215	108.52	27600	-43.26	20240307	7510	108.52	20240215	27600	-43.26	20240307	7510	108.52	20240215	0.55	N	443670	100	21 억		110795	N	N	0	N	00	N
27	20240528	151314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	-400	5	-2.50	11554139950	726308	102.99	16000	16430	15400	20800	11200	16000	15907.91	0.52	0	-90488	17213	16606	16143	15536	15073	16375	15305	21	4800	100	11200	10	1	21197026	3307	75.36	10.10	12	3.43	207.00	1544.00	27600	20240307	-43.48	7510	20240215	107.72	27600	-43.48	20240307	7510	107.72	20240215	27600	-43.48	20240307	7510	107.72	20240215	0.55	N	443670	100	21 억		110795	N	N	0	N	00	N
28	20240528	141317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15720	-280	5	-1.75	10847214750	680962	96.56	16000	16430	15400	20800	11200	16000	15929.14	0.52	0	-90665	17213	16606	16143	15536	15073	16375	15305	21	4800	100	11200	10	1	21197026	3332	75.94	10.18	12	3.21	207.00	1544.00	27600	20240307	-43.04	7510	20240215	109.32	27600	-43.04	20240307	7510	109.32	20240215	27600	-43.04	20240307	7510	109.32	20240215	0.55	N	443670	100	21 억		110795	N	N	0	N	00	N
29	20240528	131311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15460	-540	5	-3.38	10007215510	626960	88.90	16000	16430	15400	20800	11200	16000	15961.43	0.52	0	-88520	17213	16606	16143	15536	15073	16375	15305	21	4800	100	11200	10	1	21197026	3277	74.69	10.01	12	2.96	207.00	1544.00	27600	20240307	-43.99	7510	20240215	105.86	27600	-43.99	20240307	7510	105.86	20240215	27600	-43.99	20240307	7510	105.86	20240215	0.55	N	443670	100	21 억		110795	N	N	0	N	00	N
30	20240528	121312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15640	-360	5	-2.25	8642317690	538928	76.42	16000	16430	15620	20800	11200	16000	16036.20	0.52	0	-81235	17213	16606	16143	15536	15073	16375	15305	21	4800	100	11200	10	1	21197026	3315	75.56	10.13	12	2.54	207.00	1544.00	27600	20240307	-43.33	7510	20240215	108.26	27600	-43.33	20240307	7510	108.26	20240215	27600	-43.33	20240307	7510	108.26	20240215	0.55	N	443670	100	21 억		110795	N	N	0	N	00	N
31	20240528	111256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15670	-330	5	-2.06	7857808880	488816	69.31	16000	16430	15630	20800	11200	16000	16075.35	0.52	0	-82629	17213	16606	16143	15536	15073	16375	15305	21	4800	100	11200	10	1	21197026	3322	75.70	10.15	12	2.31	207.00	1544.00	27600	20240307	-43.22	7510	20240215	108.66	27600	-43.22	20240307	7510	108.66	20240215	27600	-43.22	20240307	7510	108.66	20240215	0.55	N	443670	100	21 억		110795	N	N	0	N	00	N
32	20240528	101311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15790	-210	5	-1.31	6766674340	419300	59.46	16000	16430	15690	20800	11200	16000	16138.37	0.52	0	-83249	17213	16606	16143	15536	15073	16375	15305	21	4800	100	11200	10	1	21197026	3347	76.28	10.23	12	1.98	207.00	1544.00	27600	20240307	-42.79	7510	20240215	110.25	27600	-42.79	20240307	7510	110.25	20240215	27600	-42.79	20240307	7510	110.25	20240215	0.55	N	443670	100	21 억		110795	N	N	0	N	00	N
33	20240528	091315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16230	230	2	1.44	1324205550	82218	11.66	16000	16300	15820	20800	11200	16000	16107.38	0.52	0	-11624	17213	16606	16143	15536	15073	16375	15305	21	4800	100	11200	10	1	21197026	3440	78.41	10.51	12	0.39	207.00	1544.00	27600	20240307	-41.20	7510	20240215	116.11	27600	-41.20	20240307	7510	116.11	20240215	27600	-41.20	20240307	7510	116.11	20240215	0.55	N	443670	100	21 억		110795	N	N	0	N	00	N
34	20240527	161256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	-520	5	-3.15	11172689210	697828	109.56	16410	16750	15680	21450	11570	16520	16010.06	0.15	0	78585	17926	17222	16806	16102	15686	17015	15895	21	4930	100	11560	10	1	21197026	3392	77.29	10.36	12	3.29	207.00	1544.00	27600	20240307	-42.03	7510	20240215	113.05	27600	-42.03	20240307	7510	113.05	20240215	27600	-42.03	20240307	7510	113.05	20240215	0.54	N	443670	100	21 억		32427	N	N	0	N	00	N
35	20240527	151315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16020	-500	5	-3.03	10752995190	671612	105.45	16410	16750	15680	21450	11570	16520	16010.09	0.15	0	78001	17926	17222	16806	16102	15686	17015	15895	21	4930	100	11560	10	1	21197026	3396	77.39	10.38	12	3.17	207.00	1544.00	27600	20240307	-41.96	7510	20240215	113.32	27600	-41.96	20240307	7510	113.32	20240215	27600	-41.96	20240307	7510	113.32	20240215	0.54	N	443670	100	21 억		32427	N	N	0	N	00	N
36	20240527	141311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15750	-770	5	-4.66	8909734730	555831	87.27	16410	16750	15680	21450	11570	16520	16028.84	0.15	0	67963	17926	17222	16806	16102	15686	17015	15895	21	4930	100	11560	10	1	21197026	3339	76.09	10.20	12	2.62	207.00	1544.00	27600	20240307	-42.93	7510	20240215	109.72	27600	-42.93	20240307	7510	109.72	20240215	27600	-42.93	20240307	7510	109.72	20240215	0.54	N	443670	100	21 억		32427	N	N	0	N	00	N
37	20240527	131311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15850	-670	5	-4.06	7111946270	441898	69.38	16410	16750	15830	21450	11570	16520	16093.28	0.15	0	33216	17926	17222	16806	16102	15686	17015	15895	21	4930	100	11560	10	1	21197026	3360	76.57	10.27	12	2.08	207.00	1544.00	27600	20240307	-42.57	7510	20240215	111.05	27600	-42.57	20240307	7510	111.05	20240215	27600	-42.57	20240307	7510	111.05	20240215	0.54	N	443670	100	21 억		32427	N	N	0	N	00	N
38	20240527	121310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15920	-600	5	-3.63	6194465950	384171	60.32	16410	16750	15830	21450	11570	16520	16123.38	0.15	0	20572	17926	17222	16806	16102	15686	17015	15895	21	4930	100	11560	10	1	21197026	3375	76.91	10.31	12	1.81	207.00	1544.00	27600	20240307	-42.32	7510	20240215	111.98	27600	-42.32	20240307	7510	111.98	20240215	27600	-42.32	20240307	7510	111.98	20240215	0.54	N	443670	100	21 억		32427	N	N	0	N	00	N
39	20240527	111310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16010	-510	5	-3.09	4660345210	287822	45.19	16410	16750	16010	21450	11570	16520	16190.81	0.15	0	13290	17926	17222	16806	16102	15686	17015	15895	21	4930	100	11560	10	1	21197026	3394	77.34	10.37	12	1.36	207.00	1544.00	27600	20240307	-41.99	7510	20240215	113.18	27600	-41.99	20240307	7510	113.18	20240215	27600	-41.99	20240307	7510	113.18	20240215	0.54	N	443670	100	21 억		32427	N	N	0	N	00	N
40	20240527	101307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	-350	5	-2.12	2972087160	182934	28.72	16410	16750	16130	21450	11570	16520	16245.52	0.15	0	24035	17926	17222	16806	16102	15686	17015	15895	21	4930	100	11560	10	1	21197026	3428	78.12	10.47	12	0.86	207.00	1544.00	27600	20240307	-41.41	7510	20240215	115.31	27600	-41.41	20240307	7510	115.31	20240215	27600	-41.41	20240307	7510	115.31	20240215	0.54	N	443670	100	21 억		32427	N	N	0	N	00	N
41	20240527	091310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	-230	5	-1.39	1150035770	70441	11.06	16410	16750	16150	21450	11570	16520	16323.90	0.15	0	7478	17926	17222	16806	16102	15686	17015	15895	21	4930	100	11560	10	1	21197026	3453	78.70	10.55	12	0.33	207.00	1544.00	27600	20240307	-40.98	7510	20240215	116.91	27600	-40.98	20240307	7510	116.91	20240215	27600	-40.98	20240307	7510	116.91	20240215	0.54	N	443670	100	21 억		32427	N	N	0	N	00	N
42	20240524	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16520	-460	5	-2.71	10697606030	629473	110.17	16580	17510	16390	22050	11890	16980	16998.11	0.34	0	-38786	17986	17482	17056	16552	16126	17270	16340	21	5070	100	11880	10	1	21197026	3502	79.81	10.70	12	2.97	207.00	1544.00	27600	20240307	-40.14	7510	20240215	119.97	27600	-40.14	20240307	7510	119.97	20240215	27600	-40.14	20240307	7510	119.97	20240215	0.49	N	443670	100	21 억		71166	N	N	0	N	00	N
43	20240524	151158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16470	-510	5	-3.00	10110655010	593899	103.94	16580	17510	16390	22050	11890	16980	17024.21	0.34	0	-47184	17986	17482	17056	16552	16126	17270	16340	21	5070	100	11880	10	1	21197026	3491	79.57	10.67	12	2.80	207.00	1544.00	27600	20240307	-40.33	7510	20240215	119.31	27600	-40.33	20240307	7510	119.31	20240215	27600	-40.33	20240307	7510	119.31	20240215	0.49	N	443670	100	21 억		71166	N	N	0	N	00	N
44	20240524	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16720	-260	5	-1.53	8226315470	479843	83.98	16580	17510	16580	22050	11890	16980	17143.80	0.34	0	-48086	17986	17482	17056	16552	16126	17270	16340	21	5070	100	11880	10	1	21197026	3544	80.77	10.83	12	2.26	207.00	1544.00	27600	20240307	-39.42	7510	20240215	122.64	27600	-39.42	20240307	7510	122.64	20240215	27600	-39.42	20240307	7510	122.64	20240215	0.49	N	443670	100	21 억		71166	N	N	0	N	00	N
45	20240524	131158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16930	-50	5	-0.29	7483418010	435642	76.24	16580	17510	16580	22050	11890	16980	17177.96	0.34	0	-49789	17986	17482	17056	16552	16126	17270	16340	21	5070	100	11880	10	1	21197026	3589	81.79	10.97	12	2.06	207.00	1544.00	27600	20240307	-38.66	7510	20240215	125.43	27600	-38.66	20240307	7510	125.43	20240215	27600	-38.66	20240307	7510	125.43	20240215	0.49	N	443670	100	21 억		71166	N	N	0	N	00	N
46	20240524	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16990	10	2	0.06	6961451680	404896	70.86	16580	17510	16580	22050	11890	16980	17193.25	0.34	0	-41028	17986	17482	17056	16552	16126	17270	16340	21	5070	100	11880	10	1	21197026	3601	82.08	11.00	12	1.91	207.00	1544.00	27600	20240307	-38.44	7510	20240215	126.23	27600	-38.44	20240307	7510	126.23	20240215	27600	-38.44	20240307	7510	126.23	20240215	0.49	N	443670	100	21 억		71166	N	N	0	N	00	N
47	20240524	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16940	-40	5	-0.24	6661811630	387274	67.78	16580	17510	16580	22050	11890	16980	17201.87	0.34	0	-37497	17986	17482	17056	16552	16126	17270	16340	21	5070	100	11880	10	1	21197026	3591	81.84	10.97	12	1.83	207.00	1544.00	27600	20240307	-38.62	7510	20240215	125.57	27600	-38.62	20240307	7510	125.57	20240215	27600	-38.62	20240307	7510	125.57	20240215	0.49	N	443670	100	21 억		71166	N	N	0	N	00	N
48	20240524	101206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17100	120	2	0.71	5666592200	328775	57.54	16580	17510	16580	22050	11890	16980	17235.56	0.34	0	-39360	17986	17482	17056	16552	16126	17270	16340	21	5070	100	11880	10	1	21197026	3625	82.61	11.08	12	1.55	207.00	1544.00	27600	20240307	-38.04	7510	20240215	127.70	27600	-38.04	20240307	7510	127.70	20240215	27600	-38.04	20240307	7510	127.70	20240215	0.49	N	443670	100	21 억		71166	N	N	0	N	00	N
49	20240524	091159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17120	140	2	0.82	862991680	51043	8.93	16580	17200	16580	22050	11890	16980	16906.98	0.34	0	-4089	17986	17482	17056	16552	16126	17270	16340	21	5070	100	11880	10	1	21197026	3629	82.71	11.09	12	0.24	207.00	1544.00	27600	20240307	-37.97	7510	20240215	127.96	27600	-37.97	20240307	7510	127.96	20240215	27600	-37.97	20240307	7510	127.96	20240215	0.49	N	443670	100	21 억		71166	N	N	0	N	00	N
50	20240523	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	-390	5	-2.25	9514072100	562306	60.63	17500	17560	16630	22550	12160	17370	16918.17	0.11	0	46940	19436	18402	17836	16802	16236	18120	16520	21	5180	100	12150	10	1	21197026	3599	82.03	11.00	12	2.65	207.00	1544.00	27600	20240307	-38.48	7510	20240215	126.10	27600	-38.48	20240307	7510	126.10	20240215	27600	-38.48	20240307	7510	126.10	20240215	0.52	N	443670	100	21 억		24224	N	N	0	N	00	N
51	20240523	151159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16930	-440	5	-2.53	9081557120	536790	57.88	17500	17560	16630	22550	12160	17370	16916.89	0.11	0	44909	19436	18402	17836	16802	16236	18120	16520	21	5180	100	12150	10	1	21197026	3589	81.79	10.97	12	2.53	207.00	1544.00	27600	20240307	-38.66	7510	20240215	125.43	27600	-38.66	20240307	7510	125.43	20240215	27600	-38.66	20240307	7510	125.43	20240215	0.52	N	443670	100	21 억		24224	N	N	0	N	00	N
52	20240523	141202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16890	-480	5	-2.76	8121946990	479902	51.74	17500	17560	16630	22550	12160	17370	16922.65	0.11	0	44740	19436	18402	17836	16802	16236	18120	16520	21	5180	100	12150	10	1	21197026	3580	81.59	10.94	12	2.26	207.00	1544.00	27600	20240307	-38.80	7510	20240215	124.90	27600	-38.80	20240307	7510	124.90	20240215	27600	-38.80	20240307	7510	124.90	20240215	0.52	N	443670	100	21 억		24224	N	N	0	N	00	N
53	20240523	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-570	5	-3.28	7037144060	415918	44.84	17500	17560	16630	22550	12160	17370	16917.77	0.11	0	41719	19436	18402	17836	16802	16236	18120	16520	21	5180	100	12150	10	1	21197026	3561	81.16	10.88	12	1.96	207.00	1544.00	27600	20240307	-39.13	7510	20240215	123.70	27600	-39.13	20240307	7510	123.70	20240215	27600	-39.13	20240307	7510	123.70	20240215	0.52	N	443670	100	21 억		24224	N	N	0	N	00	N
54	20240523	121156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16810	-560	5	-3.22	6410432130	378585	40.82	17500	17560	16630	22550	12160	17370	16930.71	0.11	0	41104	19436	18402	17836	16802	16236	18120	16520	21	5180	100	12150	10	1	21197026	3563	81.21	10.89	12	1.79	207.00	1544.00	27600	20240307	-39.09	7510	20240215	123.83	27600	-39.09	20240307	7510	123.83	20240215	27600	-39.09	20240307	7510	123.83	20240215	0.52	N	443670	100	21 억		24224	N	N	0	N	00	N
55	20240523	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16880	-490	5	-2.82	5687691400	335607	36.18	17500	17560	16630	22550	12160	17370	16945.41	0.11	0	43537	19436	18402	17836	16802	16236	18120	16520	21	5180	100	12150	10	1	21197026	3578	81.55	10.93	12	1.58	207.00	1544.00	27600	20240307	-38.84	7510	20240215	124.77	27600	-38.84	20240307	7510	124.77	20240215	27600	-38.84	20240307	7510	124.77	20240215	0.52	N	443670	100	21 억		24224	N	N	0	N	00	N
56	20240523	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16920	-450	5	-2.59	4609590100	271695	29.29	17500	17560	16630	22550	12160	17370	16963.60	0.11	0	45266	19436	18402	17836	16802	16236	18120	16520	21	5180	100	12150	10	1	21197026	3587	81.74	10.96	12	1.28	207.00	1544.00	27600	20240307	-38.70	7510	20240215	125.30	27600	-38.70	20240307	7510	125.30	20240215	27600	-38.70	20240307	7510	125.30	20240215	0.52	N	443670	100	21 억		24224	N	N	0	N	00	N
57	20240523	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16770	-600	5	-3.45	1978034220	115729	12.48	17500	17560	16770	22550	12160	17370	17087.96	0.11	0	19513	19436	18402	17836	16802	16236	18120	16520	21	5180	100	12150	10	1	21197026	3555	81.01	10.86	12	0.55	207.00	1544.00	27600	20240307	-39.24	7510	20240215	123.30	27600	-39.24	20240307	7510	123.30	20240215	27600	-39.24	20240307	7510	123.30	20240215	0.52	N	443670	100	21 억		24224	N	N	0	N	00	N
58	20240522	161146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17370	-1300	5	-6.96	16177139310	916155	77.96	18830	18870	17270	24250	13070	18670	17657.21	0.23	0	-25157	20243	19456	18733	17946	17223	19095	17585	21	5580	100	13060	10	1	21197026	3682	83.91	11.25	12	4.32	207.00	1544.00	27600	20240307	-37.07	7510	20240215	131.29	27600	-37.07	20240307	7510	131.29	20240215	27600	-37.07	20240307	7510	131.29	20240215	0.50	N	443670	100	21 억		49067	N	N	0	N	00	N
59	20240522	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17390	-1280	5	-6.86	15453803550	874529	74.42	18830	18870	17270	24250	13070	18670	17669.79	0.23	0	-30917	20243	19456	18733	17946	17223	19095	17585	21	5580	100	13060	10	1	21197026	3686	84.01	11.26	12	4.13	207.00	1544.00	27600	20240307	-36.99	7510	20240215	131.56	27600	-36.99	20240307	7510	131.56	20240215	27600	-36.99	20240307	7510	131.56	20240215	0.50	N	443670	100	21 억		49067	N	N	0	N	00	N
60	20240522	141154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17540	-1130	5	-6.05	13969833540	789406	67.18	18830	18870	17270	24250	13070	18670	17695.33	0.23	0	-31619	20243	19456	18733	17946	17223	19095	17585	21	5580	100	13060	10	1	21197026	3718	84.73	11.36	12	3.72	207.00	1544.00	27600	20240307	-36.45	7510	20240215	133.56	27600	-36.45	20240307	7510	133.56	20240215	27600	-36.45	20240307	7510	133.56	20240215	0.50	N	443670	100	21 억		49067	N	N	0	N	00	N
61	20240522	131150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17640	-1030	5	-5.52	13017458880	735236	62.57	18830	18870	17270	24250	13070	18670	17703.75	0.23	0	-24855	20243	19456	18733	17946	17223	19095	17585	21	5580	100	13060	10	1	21197026	3739	85.22	11.42	12	3.47	207.00	1544.00	27600	20240307	-36.09	7510	20240215	134.89	27600	-36.09	20240307	7510	134.89	20240215	27600	-36.09	20240307	7510	134.89	20240215	0.50	N	443670	100	21 억		49067	N	N	0	N	00	N
62	20240522	121246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17580	-1090	5	-5.84	12001327950	677249	57.63	18830	18870	17270	24250	13070	18670	17719.21	0.23	0	-27089	20243	19456	18733	17946	17223	19095	17585	21	5580	100	13060	10	1	21197026	3726	84.93	11.39	12	3.20	207.00	1544.00	27600	20240307	-36.30	7510	20240215	134.09	27600	-36.30	20240307	7510	134.09	20240215	27600	-36.30	20240307	7510	134.09	20240215	0.50	N	443670	100	21 억		49067	N	N	0	N	00	N
63	20240522	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17400	-1270	5	-6.80	11009692590	620338	52.79	18830	18870	17270	24250	13070	18670	17746.31	0.23	0	-28023	20243	19456	18733	17946	17223	19095	17585	21	5580	100	13060	10	1	21197026	3688	84.06	11.27	12	2.93	207.00	1544.00	27600	20240307	-36.96	7510	20240215	131.69	27600	-36.96	20240307	7510	131.69	20240215	27600	-36.96	20240307	7510	131.69	20240215	0.50	N	443670	100	21 억		49067	N	N	0	N	00	N
64	20240522	101153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17570	-1100	5	-5.89	8132152100	455030	38.72	18830	18870	17340	24250	13070	18670	17869.81	0.23	0	-19536	20243	19456	18733	17946	17223	19095	17585	21	5580	100	13060	10	1	21197026	3724	84.88	11.38	12	2.15	207.00	1544.00	27600	20240307	-36.34	7510	20240215	133.95	27600	-36.34	20240307	7510	133.95	20240215	27600	-36.34	20240307	7510	133.95	20240215	0.50	N	443670	100	21 억		49067	N	N	0	N	00	N
65	20240522	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	-150	5	-0.80	926545650	49677	4.23	18830	18870	18450	24250	13070	18670	18650.99	0.23	0	-6591	20243	19456	18733	17946	17223	19095	17585	21	5580	100	13060	10	1	21197026	3926	89.47	11.99	12	0.23	207.00	1544.00	27600	20240307	-32.90	7510	20240215	146.60	27600	-32.90	20240307	7510	146.60	20240215	27600	-32.90	20240307	7510	146.60	20240215	0.50	N	443670	100	21 억		49067	N	N	0	N	00	N
66	20240521	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18670	-50	5	-0.27	21967909260	1162642	123.76	18900	19520	18010	24300	13110	18720	18896.17	0.26	0	-5497	20500	19610	18940	18050	17380	19275	17715	21	5580	100	13100	10	1	21197026	3957	90.19	12.09	12	5.48	207.00	1544.00	27600	20240307	-32.36	7510	20240215	148.60	27600	-32.36	20240307	7510	148.60	20240215	27600	-32.36	20240307	7510	148.60	20240215	0.54	N	443670	100	21 억		55203	N	N	0	N	00	N
67	20240521	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18720	0	3	0.00	21234075650	1123401	119.58	18900	19520	18010	24300	13110	18720	18902.34	0.26	0	2483	20500	19610	18940	18050	17380	19275	17715	21	5580	100	13100	10	1	21197026	3968	90.43	12.12	12	5.30	207.00	1544.00	27600	20240307	-32.17	7510	20240215	149.27	27600	-32.17	20240307	7510	149.27	20240215	27600	-32.17	20240307	7510	149.27	20240215	0.54	N	443670	100	21 억		55203	N	N	0	N	00	N
68	20240521	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18870	150	2	0.80	20019426180	1058826	112.71	18900	19520	18010	24300	13110	18720	18908.01	0.26	0	10304	20500	19610	18940	18050	17380	19275	17715	21	5580	100	13100	10	1	21197026	4000	91.16	12.22	12	5.00	207.00	1544.00	27600	20240307	-31.63	7510	20240215	151.26	27600	-31.63	20240307	7510	151.26	20240215	27600	-31.63	20240307	7510	151.26	20240215	0.54	N	443670	100	21 억		55203	N	N	0	N	00	N
69	20240521	131147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18990	270	2	1.44	19348247520	1023340	108.93	18900	19520	18010	24300	13110	18720	18907.80	0.26	0	10951	20500	19610	18940	18050	17380	19275	17715	21	5580	100	13100	10	1	21197026	4025	91.74	12.30	12	4.83	207.00	1544.00	27600	20240307	-31.20	7510	20240215	152.86	27600	-31.20	20240307	7510	152.86	20240215	27600	-31.20	20240307	7510	152.86	20240215	0.54	N	443670	100	21 억		55203	N	N	0	N	00	N
70	20240521	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19150	430	2	2.30	18618101770	985099	104.86	18900	19520	18010	24300	13110	18720	18900.57	0.26	0	12056	20500	19610	18940	18050	17380	19275	17715	21	5580	100	13100	10	1	21197026	4059	92.51	12.40	12	4.65	207.00	1544.00	27600	20240307	-30.62	7510	20240215	154.99	27600	-30.62	20240307	7510	154.99	20240215	27600	-30.62	20240307	7510	154.99	20240215	0.54	N	443670	100	21 억		55203	N	N	0	N	00	N
71	20240521	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18900	180	2	0.96	15290830810	811059	86.34	18900	19520	18010	24300	13110	18720	18853.68	0.26	0	-11467	20500	19610	18940	18050	17380	19275	17715	21	5580	100	13100	10	1	21197026	4006	91.30	12.24	12	3.83	207.00	1544.00	27600	20240307	-31.52	7510	20240215	151.66	27600	-31.52	20240307	7510	151.66	20240215	27600	-31.52	20240307	7510	151.66	20240215	0.54	N	443670	100	21 억		55203	N	N	0	N	00	N
72	20240521	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18110	-610	5	-3.26	7916811490	420697	44.78	18900	19520	18010	24300	13110	18720	18819.41	0.26	0	-19912	20500	19610	18940	18050	17380	19275	17715	21	5580	100	13100	10	1	21197026	3839	87.49	11.73	12	1.98	207.00	1544.00	27600	20240307	-34.38	7510	20240215	141.15	27600	-34.38	20240307	7510	141.15	20240215	27600	-34.38	20240307	7510	141.15	20240215	0.54	N	443670	100	21 억		55203	N	N	0	N	00	N
73	20240521	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19200	480	2	2.56	3156263830	163904	17.45	18900	19520	18900	24300	13110	18720	19272.23	0.26	0	2055	20500	19610	18940	18050	17380	19275	17715	21	5580	100	13100	10	1	21197026	4070	92.75	12.44	12	0.77	207.00	1544.00	27600	20240307	-30.43	7510	20240215	155.66	27600	-30.43	20240307	7510	155.66	20240215	27600	-30.43	20240307	7510	155.66	20240215	0.54	N	443670	100	21 억		55203	N	N	0	N	00	N
74	20240517	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19130	-1770	5	-8.47	25081213440	1288003	105.29	20100	20300	19080	27150	14650	20900	19474.33	0.09	0	-1508	22966	21932	21416	20382	19866	21675	20125	21	6250	100	14630	10	1	21197026	4055	92.42	12.39	12	6.08	207.00	1544.00	27600	20240307	-30.69	7510	20240215	154.73	27600	-30.69	20240307	7510	154.73	20240215	27600	-30.69	20240307	7510	154.73	20240215	0.54	N	443670	100	21 억		18434	N	N	0	N	00	N
75	20240517	151152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19180	-1720	5	-8.23	23976483780	1230305	100.58	20100	20300	19080	27150	14650	20900	19488.04	0.09	0	-1508	22966	21932	21416	20382	19866	21675	20125	21	6250	100	14630	10	1	21197026	4066	92.66	12.42	12	5.80	207.00	1544.00	27600	20240307	-30.51	7510	20240215	155.39	27600	-30.51	20240307	7510	155.39	20240215	27600	-30.51	20240307	7510	155.39	20240215	0.54	N	443670	100	21 억		18434	N	N	0	N	00	N
76	20240517	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19360	-1540	5	-7.37	22136288630	1134641	92.76	20100	20300	19080	27150	14650	20900	19509.29	0.09	0	120	22966	21932	21416	20382	19866	21675	20125	21	6250	100	14630	10	1	21197026	4104	93.53	12.54	12	5.35	207.00	1544.00	27600	20240307	-29.86	7510	20240215	157.79	27600	-29.86	20240307	7510	157.79	20240215	27600	-29.86	20240307	7510	157.79	20240215	0.54	N	443670	100	21 억		18434	N	N	0	N	00	N
77	20240517	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19320	-1580	5	-7.56	20964335920	1073742	87.78	20100	20300	19080	27150	14650	20900	19524.33	0.09	0	545	22966	21932	21416	20382	19866	21675	20125	21	6250	100	14630	10	1	21197026	4095	93.33	12.51	12	5.07	207.00	1544.00	27600	20240307	-30.00	7510	20240215	157.26	27600	-30.00	20240307	7510	157.26	20240215	27600	-30.00	20240307	7510	157.26	20240215	0.54	N	443670	100	21 억		18434	N	N	0	N	00	N
78	20240517	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19170	-1730	5	-8.28	20080556600	1027892	84.03	20100	20300	19080	27150	14650	20900	19535.43	0.09	0	1931	22966	21932	21416	20382	19866	21675	20125	21	6250	100	14630	10	1	21197026	4063	92.61	12.42	12	4.85	207.00	1544.00	27600	20240307	-30.54	7510	20240215	155.26	27600	-30.54	20240307	7510	155.26	20240215	27600	-30.54	20240307	7510	155.26	20240215	0.54	N	443670	100	21 억		18434	N	N	0	N	00	N
79	20240517	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19380	-1520	5	-7.27	18743285630	958308	78.34	20100	20300	19080	27150	14650	20900	19558.48	0.09	0	2272	22966	21932	21416	20382	19866	21675	20125	21	6250	100	14630	10	1	21197026	4108	93.62	12.55	12	4.52	207.00	1544.00	27600	20240307	-29.78	7510	20240215	158.06	27600	-29.78	20240307	7510	158.06	20240215	27600	-29.78	20240307	7510	158.06	20240215	0.54	N	443670	100	21 억		18434	N	N	0	N	00	N
80	20240517	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19250	-1650	5	-7.89	14287140170	726807	59.42	20100	20300	19180	27150	14650	20900	19657.10	0.09	0	24065	22966	21932	21416	20382	19866	21675	20125	21	6250	100	14630	10	1	21197026	4080	93.00	12.47	12	3.43	207.00	1544.00	27600	20240307	-30.25	7510	20240215	156.32	27600	-30.25	20240307	7510	156.32	20240215	27600	-30.25	20240307	7510	156.32	20240215	0.54	N	443670	100	21 억		18434	N	N	0	N	00	N
81	20240517	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19620	-1280	5	-6.12	5369698770	270429	22.11	20100	20300	19530	27150	14650	20900	19855.53	0.09	0	23267	22966	21932	21416	20382	19866	21675	20125	21	6250	100	14630	10	1	21197026	4159	94.78	12.71	12	1.28	207.00	1544.00	27600	20240307	-28.91	7510	20240215	161.25	27600	-28.91	20240307	7510	161.25	20240215	27600	-28.91	20240307	7510	161.25	20240215	0.54	N	443670	100	21 억		18434	N	N	0	N	00	N
82	20240516	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	-950	5	-4.35	24586658950	1148641	39.10	22250	22450	20900	28400	15300	21850	21407.69	0.13	0	-8724	24283	23066	22333	21116	20383	22700	20750	21	6550	100	15290	50	1	21197026	4430	100.97	13.54	12	5.42	207.00	1544.00	27600	20240307	-24.28	7510	20240215	178.30	27600	-24.28	20240307	7510	178.30	20240215	27600	-24.28	20240307	7510	178.30	20240215	0.54	N	443670	100	21 억		26660	N	N	0	N	00	N
83	20240516	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-850	5	-3.89	22798920750	1063326	36.20	22250	22450	20900	28400	15300	21850	21441.13	0.13	0	-7619	24283	23066	22333	21116	20383	22700	20750	21	6550	100	15290	50	1	21197026	4451	101.45	13.60	12	5.02	207.00	1544.00	27600	20240307	-23.91	7510	20240215	179.63	27600	-23.91	20240307	7510	179.63	20240215	27600	-23.91	20240307	7510	179.63	20240215	0.54	N	443670	100	21 억		26660	N	N	0	N	00	N
84	20240516	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	-300	5	-1.37	19357457350	900326	30.65	22250	22450	20900	28400	15300	21850	21500.49	0.13	0	-8502	24283	23066	22333	21116	20383	22700	20750	21	6550	100	15290	50	1	21197026	4568	104.11	13.96	12	4.25	207.00	1544.00	27600	20240307	-21.92	7510	20240215	186.95	27600	-21.92	20240307	7510	186.95	20240215	27600	-21.92	20240307	7510	186.95	20240215	0.54	N	443670	100	21 억		26660	N	N	0	N	00	N
85	20240516	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-400	5	-1.83	17769933100	826392	28.13	22250	22450	20900	28400	15300	21850	21503.02	0.13	0	-5790	24283	23066	22333	21116	20383	22700	20750	21	6550	100	15290	50	1	21197026	4547	103.62	13.89	12	3.90	207.00	1544.00	27600	20240307	-22.28	7510	20240215	185.62	27600	-22.28	20240307	7510	185.62	20240215	27600	-22.28	20240307	7510	185.62	20240215	0.54	N	443670	100	21 억		26660	N	N	0	N	00	N
86	20240516	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-500	5	-2.29	16062345350	747048	25.43	22250	22450	20900	28400	15300	21850	21501.08	0.13	0	-5980	24283	23066	22333	21116	20383	22700	20750	21	6550	100	15290	50	1	21197026	4526	103.14	13.83	12	3.52	207.00	1544.00	27600	20240307	-22.64	7510	20240215	184.29	27600	-22.64	20240307	7510	184.29	20240215	27600	-22.64	20240307	7510	184.29	20240215	0.54	N	443670	100	21 억		26660	N	N	0	N	00	N
87	20240516	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-700	5	-3.20	14676145500	681757	23.21	22250	22450	20900	28400	15300	21850	21526.94	0.13	0	-7549	24283	23066	22333	21116	20383	22700	20750	21	6550	100	15290	50	1	21197026	4483	102.17	13.70	12	3.22	207.00	1544.00	27600	20240307	-23.37	7510	20240215	181.62	27600	-23.37	20240307	7510	181.62	20240215	27600	-23.37	20240307	7510	181.62	20240215	0.54	N	443670	100	21 억		26660	N	N	0	N	00	N
88	20240516	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	-750	5	-3.43	12162511950	563695	19.19	22250	22450	20900	28400	15300	21850	21576.40	0.13	0	-9044	24283	23066	22333	21116	20383	22700	20750	21	6550	100	15290	50	1	21197026	4473	101.93	13.67	12	2.66	207.00	1544.00	27600	20240307	-23.55	7510	20240215	180.96	27600	-23.55	20240307	7510	180.96	20240215	27600	-23.55	20240307	7510	180.96	20240215	0.54	N	443670	100	21 억		26660	N	N	0	N	00	N
89	20240516	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	150	2	0.69	2831479600	127906	4.35	22250	22450	21850	28400	15300	21850	22137.24	0.13	0	-7881	24283	23066	22333	21116	20383	22700	20750	21	6550	100	15290	50	1	21197026	4663	106.28	14.25	12	0.60	207.00	1544.00	27600	20240307	-20.29	7510	20240215	192.94	27600	-20.29	20240307	7510	192.94	20240215	27600	-20.29	20240307	7510	192.94	20240215	0.54	N	443670	100	21 억		26660	N	N	0	N	00	N
90	20240514	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	-800	5	-3.53	65993932350	2909843	106.60	22350	23550	21600	29400	15900	22650	22681.65	0.38	0	-53690	23850	23250	22300	21700	20750	23550	22000	21	6750	100	15850	50	1	21197026	4632	105.56	14.15	12	13.73	207.00	1544.00	27600	20240307	-20.83	7510	20240215	190.95	27600	-20.83	20240307	7510	190.95	20240215	27600	-20.83	20240307	7510	190.95	20240215	0.55	N	443670	100	21 억		80151	N	N	0	N	00	N
91	20240514	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-900	5	-3.97	64522153900	2842512	104.14	22350	23550	21600	29400	15900	22650	22699.05	0.38	0	-51071	23850	23250	22300	21700	20750	23550	22000	21	6750	100	15850	50	1	21197026	4610	105.07	14.09	12	13.41	207.00	1544.00	27600	20240307	-21.20	7510	20240215	189.61	27600	-21.20	20240307	7510	189.61	20240215	27600	-21.20	20240307	7510	189.61	20240215	0.55	N	443670	100	21 억		80151	N	N	0	N	00	N
92	20240514	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-1050	5	-4.64	61775834400	2716441	99.52	22350	23550	21600	29400	15900	22650	22741.59	0.38	0	-53459	23850	23250	22300	21700	20750	23550	22000	21	6750	100	15850	50	1	21197026	4579	104.35	13.99	12	12.82	207.00	1544.00	27600	20240307	-21.74	7510	20240215	187.62	27600	-21.74	20240307	7510	187.62	20240215	27600	-21.74	20240307	7510	187.62	20240215	0.55	N	443670	100	21 억		80151	N	N	0	N	00	N
93	20240514	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-350	5	-1.55	56153571400	2459748	90.11	22350	23550	22150	29400	15900	22650	22829.26	0.38	0	-48511	23850	23250	22300	21700	20750	23550	22000	21	6750	100	15850	50	1	21197026	4727	107.73	14.44	12	11.60	207.00	1544.00	27600	20240307	-19.20	7510	20240215	196.94	27600	-19.20	20240307	7510	196.94	20240215	27600	-19.20	20240307	7510	196.94	20240215	0.55	N	443670	100	21 억		80151	N	N	0	N	00	N
94	20240514	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	-400	5	-1.77	54693610350	2394110	87.71	22350	23550	22150	29400	15900	22650	22845.37	0.38	0	-48698	23850	23250	22300	21700	20750	23550	22000	21	6750	100	15850	50	1	21197026	4716	107.49	14.41	12	11.29	207.00	1544.00	27600	20240307	-19.38	7510	20240215	196.27	27600	-19.38	20240307	7510	196.27	20240215	27600	-19.38	20240307	7510	196.27	20240215	0.55	N	443670	100	21 억		80151	N	N	0	N	00	N
95	20240514	111137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-100	5	-0.44	50884268850	2223521	81.46	22350	23550	22250	29400	15900	22650	22884.94	0.38	0	-53208	23850	23250	22300	21700	20750	23550	22000	21	6750	100	15850	50	1	21197026	4780	108.94	14.60	12	10.49	207.00	1544.00	27600	20240307	-18.30	7510	20240215	200.27	27600	-18.30	20240307	7510	200.27	20240215	27600	-18.30	20240307	7510	200.27	20240215	0.55	N	443670	100	21 억		80151	N	N	0	N	00	N
96	20240514	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	650	2	2.87	39891157300	1740097	63.75	22350	23550	22250	29400	15900	22650	22925.26	0.38	0	-20582	23850	23250	22300	21700	20750	23550	22000	21	6750	100	15850	50	1	21197026	4939	112.56	15.09	12	8.21	207.00	1544.00	27600	20240307	-15.58	7510	20240215	210.25	27600	-15.58	20240307	7510	210.25	20240215	27600	-15.58	20240307	7510	210.25	20240215	0.55	N	443670	100	21 억		80151	N	N	0	N	00	N
97	20240514	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	-50	5	-0.22	7026297200	312725	11.46	22350	22800	22250	29400	15900	22650	22465.79	0.38	0	-27547	23850	23250	22300	21700	20750	23550	22000	21	6750	100	15850	50	1	21197026	4791	109.18	14.64	12	1.48	207.00	1544.00	27600	20240307	-18.12	7510	20240215	200.93	27600	-18.12	20240307	7510	200.93	20240215	27600	-18.12	20240307	7510	200.93	20240215	0.55	N	443670	100	21 억		80151	N	N	0	N	00	N
98	20240513	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	1600	2	7.60	58587687300	2634720	263.60	21850	22900	21350	27350	14750	21050	22229.59	0.11	0	57620	23316	22182	21616	20482	19916	21900	20200	21	6300	100	14730	50	1	21197026	4801	109.42	14.67	12	12.43	207.00	1544.00	27600	20240307	-17.93	7510	20240215	201.60	27600	-17.93	20240307	7510	201.60	20240215	27600	-17.93	20240307	7510	201.60	20240215	0.52	N	443670	100	21 억		22720	N	N	0	N	00	N
99	20240513	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	1550	2	7.36	54110912900	2437156	243.83	21850	22900	21350	27350	14750	21050	22202.48	0.11	0	63910	23316	22182	21616	20482	19916	21900	20200	21	6300	100	14730	50	1	21197026	4791	109.18	14.64	12	11.50	207.00	1544.00	27600	20240307	-18.12	7510	20240215	200.93	27600	-18.12	20240307	7510	200.93	20240215	27600	-18.12	20240307	7510	200.93	20240215	0.52	N	443670	100	21 억		22720	N	N	0	N	00	N
100	20240513	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	1300	2	6.18	43940440850	1984031	198.50	21850	22900	21350	27350	14750	21050	22147.05	0.11	0	25244	23316	22182	21616	20482	19916	21900	20200	21	6300	100	14730	50	1	21197026	4738	107.97	14.48	12	9.36	207.00	1544.00	27600	20240307	-19.02	7510	20240215	197.60	27600	-19.02	20240307	7510	197.60	20240215	27600	-19.02	20240307	7510	197.60	20240215	0.52	N	443670	100	21 억		22720	N	N	0	N	00	N
101	20240513	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	450	2	2.14	23714717750	1079659	108.02	21850	22700	21350	27350	14750	21050	21965.01	0.11	0	-4284	23316	22182	21616	20482	19916	21900	20200	21	6300	100	14730	50	1	21197026	4557	103.86	13.92	12	5.09	207.00	1544.00	27600	20240307	-22.10	7510	20240215	186.28	27600	-22.10	20240307	7510	186.28	20240215	27600	-22.10	20240307	7510	186.28	20240215	0.52	N	443670	100	21 억		22720	N	N	0	N	00	N
102	20240513	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	750	2	3.56	21746180850	988340	98.88	21850	22700	21450	27350	14750	21050	22002.73	0.11	0	-2391	23316	22182	21616	20482	19916	21900	20200	21	6300	100	14730	50	1	21197026	4621	105.31	14.12	12	4.66	207.00	1544.00	27600	20240307	-21.01	7510	20240215	190.28	27600	-21.01	20240307	7510	190.28	20240215	27600	-21.01	20240307	7510	190.28	20240215	0.52	N	443670	100	21 억		22720	N	N	0	N	00	N
103	20240513	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	550	2	2.61	19899745700	903658	90.41	21850	22700	21450	27350	14750	21050	22021.32	0.11	0	-2261	23316	22182	21616	20482	19916	21900	20200	21	6300	100	14730	50	1	21197026	4579	104.35	13.99	12	4.26	207.00	1544.00	27600	20240307	-21.74	7510	20240215	187.62	27600	-21.74	20240307	7510	187.62	20240215	27600	-21.74	20240307	7510	187.62	20240215	0.52	N	443670	100	21 억		22720	N	N	0	N	00	N
104	20240513	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	600	2	2.85	17486760450	791847	79.22	21850	22700	21550	27350	14750	21050	22083.51	0.11	0	4833	23316	22182	21616	20482	19916	21900	20200	21	6300	100	14730	50	1	21197026	4589	104.59	14.02	12	3.74	207.00	1544.00	27600	20240307	-21.56	7510	20240215	188.28	27600	-21.56	20240307	7510	188.28	20240215	27600	-21.56	20240307	7510	188.28	20240215	0.52	N	443670	100	21 억		22720	N	N	0	N	00	N
105	20240513	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	900	2	4.28	11261125150	507390	50.76	21850	22700	21800	27350	14750	21050	22194.22	0.11	0	-7415	23316	22182	21616	20482	19916	21900	20200	21	6300	100	14730	50	1	21197026	4653	106.04	14.22	12	2.39	207.00	1544.00	27600	20240307	-20.47	7510	20240215	192.28	27600	-20.47	20240307	7510	192.28	20240215	27600	-20.47	20240307	7510	192.28	20240215	0.52	N	443670	100	21 억		22720	N	N	0	N	00	N
106	20240510	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-1100	5	-4.97	21034681850	965469	71.55	22050	22750	21050	28750	15550	22150	21789.48	0.09	0	3116	23383	22766	21983	21366	20583	22375	20975	21	6600	100	15500	50	1	21197026	4462	101.69	13.63	12	4.55	207.00	1544.00	27600	20240307	-23.73	7510	20240215	180.29	27600	-23.73	20240307	7510	180.29	20240215	27600	-23.73	20240307	7510	180.29	20240215	0.52	N	443670	100	21 억		18466	N	N	0	N	00	N
107	20240510	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-950	5	-4.29	19954375600	914300	67.76	22050	22750	21050	28750	15550	22150	21824.35	0.09	0	3336	23383	22766	21983	21366	20583	22375	20975	21	6600	100	15500	50	1	21197026	4494	102.42	13.73	12	4.31	207.00	1544.00	27600	20240307	-23.19	7510	20240215	182.29	27600	-23.19	20240307	7510	182.29	20240215	27600	-23.19	20240307	7510	182.29	20240215	0.52	N	443670	100	21 억		18466	N	N	0	N	00	N
108	20240510	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-800	5	-3.61	16380406700	745958	55.28	22050	22750	21350	28750	15550	22150	21958.59	0.09	0	2450	23383	22766	21983	21366	20583	22375	20975	21	6600	100	15500	50	1	21197026	4526	103.14	13.83	12	3.52	207.00	1544.00	27600	20240307	-22.64	7510	20240215	184.29	27600	-22.64	20240307	7510	184.29	20240215	27600	-22.64	20240307	7510	184.29	20240215	0.52	N	443670	100	21 억		18466	N	N	0	N	00	N
109	20240510	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	-600	5	-2.71	15124333650	687428	50.94	22050	22750	21400	28750	15550	22150	22001.09	0.09	0	2413	23383	22766	21983	21366	20583	22375	20975	21	6600	100	15500	50	1	21197026	4568	104.11	13.96	12	3.24	207.00	1544.00	27600	20240307	-21.92	7510	20240215	186.95	27600	-21.92	20240307	7510	186.95	20240215	27600	-21.92	20240307	7510	186.95	20240215	0.52	N	443670	100	21 억		18466	N	N	0	N	00	N
110	20240510	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-550	5	-2.48	14293122800	648789	48.08	22050	22750	21400	28750	15550	22150	22030.25	0.09	0	2617	23383	22766	21983	21366	20583	22375	20975	21	6600	100	15500	50	1	21197026	4579	104.35	13.99	12	3.06	207.00	1544.00	27600	20240307	-21.74	7510	20240215	187.62	27600	-21.74	20240307	7510	187.62	20240215	27600	-21.74	20240307	7510	187.62	20240215	0.52	N	443670	100	21 억		18466	N	N	0	N	00	N
111	20240510	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	-600	5	-2.71	13485063800	611475	45.32	22050	22750	21400	28750	15550	22150	22053.16	0.09	0	2137	23383	22766	21983	21366	20583	22375	20975	21	6600	100	15500	50	1	21197026	4568	104.11	13.96	12	2.88	207.00	1544.00	27600	20240307	-21.92	7510	20240215	186.95	27600	-21.92	20240307	7510	186.95	20240215	27600	-21.92	20240307	7510	186.95	20240215	0.52	N	443670	100	21 억		18466	N	N	0	N	00	N
112	20240510	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	-500	5	-2.26	11751154650	530962	39.35	22050	22750	21400	28750	15550	22150	22131.78	0.09	0	3788	23383	22766	21983	21366	20583	22375	20975	21	6600	100	15500	50	1	21197026	4589	104.59	14.02	12	2.50	207.00	1544.00	27600	20240307	-21.56	7510	20240215	188.28	27600	-21.56	20240307	7510	188.28	20240215	27600	-21.56	20240307	7510	188.28	20240215	0.52	N	443670	100	21 억		18466	N	N	0	N	00	N
113	20240510	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	150	2	0.68	4698546400	208852	15.48	22050	22750	22000	28750	15550	22150	22498.92	0.09	0	7188	23383	22766	21983	21366	20583	22375	20975	21	6600	100	15500	50	1	21197026	4727	107.73	14.44	12	0.99	207.00	1544.00	27600	20240307	-19.20	7510	20240215	196.94	27600	-19.20	20240307	7510	196.94	20240215	27600	-19.20	20240307	7510	196.94	20240215	0.52	N	443670	100	21 억		18466	N	N	0	N	00	N
114	20240509	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	50	2	0.23	29101162250	1326329	56.22	22350	22600	21200	28700	15500	22100	21940.50	0.49	0	-84939	23966	23032	22366	21432	20766	22700	21100	21	6600	100	15470	50	1	21197026	4695	107.00	14.35	12	6.26	207.00	1544.00	27600	20240307	-19.75	7510	20240215	194.94	27600	-19.75	20240307	7510	194.94	20240215	27600	-19.75	20240307	7510	194.94	20240215	0.56	N	443670	100	21 억		104647	N	N	0	N	00	N
115	20240509	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-200	5	-0.90	26949334800	1229277	52.11	22350	22600	21200	28700	15500	22100	21922.71	0.49	0	-86544	23966	23032	22366	21432	20766	22700	21100	21	6600	100	15470	50	1	21197026	4642	105.80	14.18	12	5.80	207.00	1544.00	27600	20240307	-20.65	7510	20240215	191.61	27600	-20.65	20240307	7510	191.61	20240215	27600	-20.65	20240307	7510	191.61	20240215	0.56	N	443670	100	21 억		104647	N	N	0	N	00	N
116	20240509	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-800	5	-3.62	20309952350	926058	39.26	22350	22600	21200	28700	15500	22100	21931.36	0.49	0	-79350	23966	23032	22366	21432	20766	22700	21100	21	6600	100	15470	50	1	21197026	4515	102.90	13.80	12	4.37	207.00	1544.00	27600	20240307	-22.83	7510	20240215	183.62	27600	-22.83	20240307	7510	183.62	20240215	27600	-22.83	20240307	7510	183.62	20240215	0.56	N	443670	100	21 억		104647	N	N	0	N	00	N
117	20240509	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-650	5	-2.94	19086334100	868836	36.83	22350	22600	21200	28700	15500	22100	21967.49	0.49	0	-77585	23966	23032	22366	21432	20766	22700	21100	21	6600	100	15470	50	1	21197026	4547	103.62	13.89	12	4.10	207.00	1544.00	27600	20240307	-22.28	7510	20240215	185.62	27600	-22.28	20240307	7510	185.62	20240215	27600	-22.28	20240307	7510	185.62	20240215	0.56	N	443670	100	21 억		104647	N	N	0	N	00	N
118	20240509	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-650	5	-2.94	17692112950	803812	34.07	22350	22600	21200	28700	15500	22100	22010.10	0.49	0	-74070	23966	23032	22366	21432	20766	22700	21100	21	6600	100	15470	50	1	21197026	4547	103.62	13.89	12	3.79	207.00	1544.00	27600	20240307	-22.28	7510	20240215	185.62	27600	-22.28	20240307	7510	185.62	20240215	27600	-22.28	20240307	7510	185.62	20240215	0.56	N	443670	100	21 억		104647	N	N	0	N	00	N
119	20240509	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-350	5	-1.58	14913504800	674397	28.59	22350	22600	21550	28700	15500	22100	22113.87	0.49	0	-75592	23966	23032	22366	21432	20766	22700	21100	21	6600	100	15470	50	1	21197026	4610	105.07	14.09	12	3.18	207.00	1544.00	27600	20240307	-21.20	7510	20240215	189.61	27600	-21.20	20240307	7510	189.61	20240215	27600	-21.20	20240307	7510	189.61	20240215	0.56	N	443670	100	21 억		104647	N	N	0	N	00	N
120	20240509	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	-250	5	-1.13	11739764150	528466	22.40	22350	22600	21850	28700	15500	22100	22215.11	0.49	0	-72167	23966	23032	22366	21432	20766	22700	21100	21	6600	100	15470	50	1	21197026	4632	105.56	14.15	12	2.49	207.00	1544.00	27600	20240307	-20.83	7510	20240215	190.95	27600	-20.83	20240307	7510	190.95	20240215	27600	-20.83	20240307	7510	190.95	20240215	0.56	N	443670	100	21 억		104647	N	N	0	N	00	N
121	20240509	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	150	2	0.68	3747003600	168474	7.14	22350	22600	21950	28700	15500	22100	22242.04	0.49	0	-48651	23966	23032	22366	21432	20766	22700	21100	21	6600	100	15470	50	1	21197026	4716	107.49	14.41	12	0.79	207.00	1544.00	27600	20240307	-19.38	7510	20240215	196.27	27600	-19.38	20240307	7510	196.27	20240215	27600	-19.38	20240307	7510	196.27	20240215	0.56	N	443670	100	21 억		104647	N	N	0	N	00	N
122	20240508	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-150	5	-0.67	52466728800	2335417	73.42	22200	23300	21700	28900	15600	22250	22466.18	1.38	0	-188096	23516	22882	22316	21682	21116	22850	21650	21	6650	100	15570	50	1	21197026	4685	106.76	14.31	12	11.02	207.00	1544.00	27600	20240307	-19.93	7510	20240215	194.27	27600	-19.93	20240307	7510	194.27	20240215	27600	-19.93	20240307	7510	194.27	20240215	0.46	N	443670	100	21 억		292578	N	N	0	N	00	N
123	20240508	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-50	5	-0.22	51382481100	2286421	71.88	22200	23300	21700	28900	15600	22250	22472.95	1.38	0	-191356	23516	22882	22316	21682	21116	22850	21650	21	6650	100	15570	50	1	21197026	4706	107.25	14.38	12	10.79	207.00	1544.00	27600	20240307	-19.57	7510	20240215	195.61	27600	-19.57	20240307	7510	195.61	20240215	27600	-19.57	20240307	7510	195.61	20240215	0.46	N	443670	100	21 억		292578	N	N	0	N	00	N
124	20240508	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	100	2	0.45	48582850600	2160198	67.92	22200	23300	21700	28900	15600	22250	22490.07	1.38	0	-212525	23516	22882	22316	21682	21116	22850	21650	21	6650	100	15570	50	1	21197026	4738	107.97	14.48	12	10.19	207.00	1544.00	27600	20240307	-19.02	7510	20240215	197.60	27600	-19.02	20240307	7510	197.60	20240215	27600	-19.02	20240307	7510	197.60	20240215	0.46	N	443670	100	21 억		292578	N	N	0	N	00	N
125	20240508	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	-400	5	-1.80	45973752500	2042579	64.22	22200	23300	21700	28900	15600	22250	22507.78	1.38	0	-215117	23516	22882	22316	21682	21116	22850	21650	21	6650	100	15570	50	1	21197026	4632	105.56	14.15	12	9.64	207.00	1544.00	27600	20240307	-20.83	7510	20240215	190.95	27600	-20.83	20240307	7510	190.95	20240215	27600	-20.83	20240307	7510	190.95	20240215	0.46	N	443670	100	21 억		292578	N	N	0	N	00	N
126	20240508	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-200	5	-0.90	43271264400	1919433	60.35	22200	23300	21700	28900	15600	22250	22543.87	1.38	0	-204241	23516	22882	22316	21682	21116	22850	21650	21	6650	100	15570	50	1	21197026	4674	106.52	14.28	12	9.06	207.00	1544.00	27600	20240307	-20.11	7510	20240215	193.61	27600	-20.11	20240307	7510	193.61	20240215	27600	-20.11	20240307	7510	193.61	20240215	0.46	N	443670	100	21 억		292578	N	N	0	N	00	N
127	20240508	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	0	3	0.00	38740415700	1715092	53.92	22200	23300	21700	28900	15600	22250	22588.08	1.38	0	-203744	23516	22882	22316	21682	21116	22850	21650	21	6650	100	15570	50	1	21197026	4716	107.49	14.41	12	8.09	207.00	1544.00	27600	20240307	-19.38	7510	20240215	196.27	27600	-19.38	20240307	7510	196.27	20240215	27600	-19.38	20240307	7510	196.27	20240215	0.46	N	443670	100	21 억		292578	N	N	0	N	00	N
128	20240508	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	250	2	1.12	14304947550	644595	20.27	22200	22700	21700	28900	15600	22250	22192.09	1.38	0	-108282	23516	22882	22316	21682	21116	22850	21650	21	6650	100	15570	50	1	21197026	4769	108.70	14.57	12	3.04	207.00	1544.00	27600	20240307	-18.48	7510	20240215	199.60	27600	-18.48	20240307	7510	199.60	20240215	27600	-18.48	20240307	7510	199.60	20240215	0.46	N	443670	100	21 억		292578	N	N	0	N	00	N
129	20240508	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-50	5	-0.22	3471813900	157625	4.96	22200	22450	21700	28900	15600	22250	22024.88	1.38	0	-34411	23516	22882	22316	21682	21116	22850	21650	21	6650	100	15570	50	1	21197026	4706	107.25	14.38	12	0.74	207.00	1544.00	27600	20240307	-19.57	7510	20240215	195.61	27600	-19.57	20240307	7510	195.61	20240215	27600	-19.57	20240307	7510	195.61	20240215	0.46	N	443670	100	21 억		292578	N	N	0	N	00	N
130	20240503	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	150	2	0.72	59486266650	2734032	274.05	21350	22600	20750	26950	14550	20750	21758.33	0.63	0	-72085	22110	21430	20670	19990	19230	21770	20330	21	6200	100	14520	50	1	21197026	4430	100.97	13.54	12	12.90	207.00	1544.00	27600	20240307	-24.28	7510	20240215	178.30	27600	-24.28	20240307	7510	178.30	20240215	27600	-24.28	20240307	7510	178.30	20240215	0.47	N	443670	100	21 억		134024	N	N	0	N	00	N
131	20240503	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	150	2	0.72	58632505200	2693152	269.96	21350	22600	20750	26950	14550	20750	21770.96	0.63	0	-78600	22110	21430	20670	19990	19230	21770	20330	21	6200	100	14520	50	1	21197026	4430	100.97	13.54	12	12.71	207.00	1544.00	27600	20240307	-24.28	7510	20240215	178.30	27600	-24.28	20240307	7510	178.30	20240215	27600	-24.28	20240307	7510	178.30	20240215	0.47	N	443670	100	21 억		134024	N	N	0	N	00	N
132	20240503	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	300	2	1.45	55760385450	2555683	256.18	21350	22600	20850	26950	14550	20750	21818.19	0.63	0	-79265	22110	21430	20670	19990	19230	21770	20330	21	6200	100	14520	50	1	21197026	4462	101.69	13.63	12	12.06	207.00	1544.00	27600	20240307	-23.73	7510	20240215	180.29	27600	-23.73	20240307	7510	180.29	20240215	27600	-23.73	20240307	7510	180.29	20240215	0.47	N	443670	100	21 억		134024	N	N	0	N	00	N
133	20240503	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	350	2	1.69	53689313350	2457288	246.31	21350	22600	20850	26950	14550	20750	21849.01	0.63	0	-76207	22110	21430	20670	19990	19230	21770	20330	21	6200	100	14520	50	1	21197026	4473	101.93	13.67	12	11.59	207.00	1544.00	27600	20240307	-23.55	7510	20240215	180.96	27600	-23.55	20240307	7510	180.96	20240215	27600	-23.55	20240307	7510	180.96	20240215	0.47	N	443670	100	21 억		134024	N	N	0	N	00	N
134	20240503	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	600	2	2.89	51939918800	2374824	238.05	21350	22600	20850	26950	14550	20750	21871.06	0.63	0	-60805	22110	21430	20670	19990	19230	21770	20330	21	6200	100	14520	50	1	21197026	4526	103.14	13.83	12	11.20	207.00	1544.00	27600	20240307	-22.64	7510	20240215	184.29	27600	-22.64	20240307	7510	184.29	20240215	27600	-22.64	20240307	7510	184.29	20240215	0.47	N	443670	100	21 억		134024	N	N	0	N	00	N
135	20240503	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	850	2	4.10	47748645150	2178094	218.33	21350	22600	20850	26950	14550	20750	21922.22	0.63	0	-48789	22110	21430	20670	19990	19230	21770	20330	21	6200	100	14520	50	1	21197026	4579	104.35	13.99	12	10.28	207.00	1544.00	27600	20240307	-21.74	7510	20240215	187.62	27600	-21.74	20240307	7510	187.62	20240215	27600	-21.74	20240307	7510	187.62	20240215	0.47	N	443670	100	21 억		134024	N	N	0	N	00	N
136	20240503	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	1600	2	7.71	27010917300	1239161	124.21	21350	22400	20850	26950	14550	20750	21797.75	0.63	0	21812	22110	21430	20670	19990	19230	21770	20330	21	6200	100	14520	50	1	21197026	4738	107.97	14.48	12	5.85	207.00	1544.00	27600	20240307	-19.02	7510	20240215	197.60	27600	-19.02	20240307	7510	197.60	20240215	27600	-19.02	20240307	7510	197.60	20240215	0.47	N	443670	100	21 억		134024	N	N	0	N	00	N
137	20240503	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	500	2	2.41	4350463300	203841	20.43	21350	21700	20850	26950	14550	20750	21342.44	0.63	0	-8182	22110	21430	20670	19990	19230	21770	20330	21	6200	100	14520	50	1	21197026	4504	102.66	13.76	12	0.96	207.00	1544.00	27600	20240307	-23.01	7510	20240215	182.96	27600	-23.01	20240307	7510	182.96	20240215	27600	-23.01	20240307	7510	182.96	20240215	0.47	N	443670	100	21 억		134024	N	N	0	N	00	N
138	20240502	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	-50	5	-0.24	19316299680	939089	101.80	20400	21350	19910	27000	14600	20800	20568.04	0.49	0	29908	22300	21550	21050	20300	19800	21300	20050	21	6200	100	14560	50	1	21197026	4398	100.24	13.44	12	4.43	207.00	1544.00	27600	20240307	-24.82	7510	20240215	176.30	27600	-24.82	20240307	7510	176.30	20240215	27600	-24.82	20240307	7510	176.30	20240215	0.46	N	443670	100	21 억		104608	N	N	0	N	00	N
139	20240502	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	0	3	0.00	18399186380	894944	97.01	20400	21350	19910	27000	14600	20800	20558.53	0.49	0	23232	22300	21550	21050	20300	19800	21300	20050	21	6200	100	14560	50	1	21197026	4409	100.48	13.47	12	4.22	207.00	1544.00	27600	20240307	-24.64	7510	20240215	176.96	27600	-24.64	20240307	7510	176.96	20240215	27600	-24.64	20240307	7510	176.96	20240215	0.46	N	443670	100	21 억		104608	N	N	0	N	00	N
140	20240502	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	100	2	0.48	16552744630	806136	87.38	20400	21350	19910	27000	14600	20800	20532.81	0.49	0	20427	22300	21550	21050	20300	19800	21300	20050	21	6200	100	14560	50	1	21197026	4430	100.97	13.54	12	3.80	207.00	1544.00	27600	20240307	-24.28	7510	20240215	178.30	27600	-24.28	20240307	7510	178.30	20240215	27600	-24.28	20240307	7510	178.30	20240215	0.46	N	443670	100	21 억		104608	N	N	0	N	00	N
141	20240502	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	100	2	0.48	12712594930	624393	67.68	20400	21050	19910	27000	14600	20800	20358.59	0.49	0	25989	22300	21550	21050	20300	19800	21300	20050	21	6200	100	14560	50	1	21197026	4430	100.97	13.54	12	2.95	207.00	1544.00	27600	20240307	-24.28	7510	20240215	178.30	27600	-24.28	20240307	7510	178.30	20240215	27600	-24.28	20240307	7510	178.30	20240215	0.46	N	443670	100	21 억		104608	N	N	0	N	00	N
142	20240502	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	50	2	0.24	10418625830	514469	55.77	20400	20950	19910	27000	14600	20800	20249.20	0.49	0	27095	22300	21550	21050	20300	19800	21300	20050	21	6200	100	14560	50	1	21197026	4420	100.72	13.50	12	2.43	207.00	1544.00	27600	20240307	-24.46	7510	20240215	177.63	27600	-24.46	20240307	7510	177.63	20240215	27600	-24.46	20240307	7510	177.63	20240215	0.46	N	443670	100	21 억		104608	N	N	0	N	00	N
143	20240502	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	-600	5	-2.88	7519915330	374080	40.55	20400	20650	19910	27000	14600	20800	20098.89	0.49	0	17881	22300	21550	21050	20300	19800	21300	20050	21	6200	100	14560	50	1	21197026	4282	97.58	13.08	12	1.76	207.00	1544.00	27600	20240307	-26.81	7510	20240215	168.97	27600	-26.81	20240307	7510	168.97	20240215	27600	-26.81	20240307	7510	168.97	20240215	0.46	N	443670	100	21 억		104608	N	N	0	N	00	N
144	20240502	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	-600	5	-2.88	6133750890	305015	33.06	20400	20650	19910	27000	14600	20800	20105.37	0.49	0	12034	22300	21550	21050	20300	19800	21300	20050	21	6200	100	14560	50	1	21197026	4282	97.58	13.08	12	1.44	207.00	1544.00	27600	20240307	-26.81	7510	20240215	168.97	27600	-26.81	20240307	7510	168.97	20240215	27600	-26.81	20240307	7510	168.97	20240215	0.46	N	443670	100	21 억		104608	N	N	0	N	00	N
145	20240502	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	-650	5	-3.12	2764863450	137046	14.86	20400	20650	19910	27000	14600	20800	20165.98	0.49	0	13310	22300	21550	21050	20300	19800	21300	20050	21	6200	100	14560	50	1	21197026	4271	97.34	13.05	12	0.65	207.00	1544.00	27600	20240307	-26.99	7510	20240215	168.31	27600	-26.99	20240307	7510	168.31	20240215	27600	-26.99	20240307	7510	168.31	20240215	0.46	N	443670	100	21 억		104608	N	N	0	N	00	N