KissMeData/065440/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	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1696	10	2	0.59	150452385	89235	111.13	1676	1698	1673	2190	1181	1686	1686.02	2.57	0	-1966	1702	1694	1684	1676	1666	1698	1680	136	504	500	1210	1	1	27275020	463	12.38	0.97	12	0.33	137.00	1753.00	2825	20230619	-39.96	1665	20240419	1.86	2050	-17.27	20240111	1665	1.86	20240419	2825	-39.96	20230619	1665	1.86	20240419	3.55	N	065440	500	136 억		701450	N	N	0	N	00	N
3	20240531	150617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1696	10	2	0.59	135171042	80228	99.91	1676	1697	1673	2190	1181	1686	1684.84	2.57	0	-1183	1702	1694	1684	1676	1666	1698	1680	136	504	500	1210	1	1	27275020	463	12.38	0.97	12	0.29	137.00	1753.00	2825	20230619	-39.96	1665	20240419	1.86	2050	-17.27	20240111	1665	1.86	20240419	2825	-39.96	20230619	1665	1.86	20240419	3.55	N	065440	500	136 억		701450	N	N	0	N	00	N
4	20240531	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1689	3	2	0.18	123604717	73393	91.40	1676	1697	1673	2190	1181	1686	1684.15	2.57	0	-1648	1702	1694	1684	1676	1666	1698	1680	136	504	500	1210	1	1	27275020	461	12.33	0.96	12	0.27	137.00	1753.00	2825	20230619	-40.21	1665	20240419	1.44	2050	-17.61	20240111	1665	1.44	20240419	2825	-40.21	20230619	1665	1.44	20240419	3.55	N	065440	500	136 억		701450	N	N	0	N	00	N
5	20240531	130623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1697	11	2	0.65	91089882	54115	67.39	1676	1697	1673	2190	1181	1686	1683.26	2.57	0	324	1702	1694	1684	1676	1666	1698	1680	136	504	500	1210	1	1	27275020	463	12.39	0.97	12	0.20	137.00	1753.00	2825	20230619	-39.93	1665	20240419	1.92	2050	-17.22	20240111	1665	1.92	20240419	2825	-39.93	20230619	1665	1.92	20240419	3.55	N	065440	500	136 억		701450	N	N	0	N	00	N
6	20240531	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1697	11	2	0.65	80324134	47758	59.47	1676	1697	1673	2190	1181	1686	1681.90	2.57	0	2338	1702	1694	1684	1676	1666	1698	1680	136	504	500	1210	1	1	27275020	463	12.39	0.97	12	0.18	137.00	1753.00	2825	20230619	-39.93	1665	20240419	1.92	2050	-17.22	20240111	1665	1.92	20240419	2825	-39.93	20230619	1665	1.92	20240419	3.55	N	065440	500	136 억		701450	N	N	0	N	00	N
7	20240531	110622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1691	5	2	0.30	63646675	37904	47.20	1676	1692	1673	2190	1181	1686	1679.15	2.57	0	5284	1702	1694	1684	1676	1666	1698	1680	136	504	500	1210	1	1	27275020	461	12.34	0.96	12	0.14	137.00	1753.00	2825	20230619	-40.14	1665	20240419	1.56	2050	-17.51	20240111	1665	1.56	20240419	2825	-40.14	20230619	1665	1.56	20240419	3.55	N	065440	500	136 억		701450	N	N	0	N	00	N
8	20240531	100623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1680	-6	5	-0.36	49125722	29269	36.45	1676	1692	1673	2190	1181	1686	1678.41	2.57	0	4657	1702	1694	1684	1676	1666	1698	1680	136	504	500	1210	1	1	27275020	458	12.26	0.96	12	0.11	137.00	1753.00	2825	20230619	-40.53	1665	20240419	0.90	2050	-18.05	20240111	1665	0.90	20240419	2825	-40.53	20230619	1665	0.90	20240419	3.55	N	065440	500	136 억		701450	N	N	0	N	00	N
9	20240531	090620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1679	-7	5	-0.42	17750111	10587	13.18	1676	1679	1673	2190	1181	1686	1676.57	2.57	0	792	1702	1694	1684	1676	1666	1698	1680	136	504	500	1210	1	1	27275020	458	12.26	0.96	12	0.04	137.00	1753.00	2825	20230619	-40.57	1665	20240419	0.84	2050	-18.10	20240111	1665	0.84	20240419	2825	-40.57	20230619	1665	0.84	20240419	3.55	N	065440	500	136 억		701450	N	N	0	N	00	N
10	20240530	160618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1686	5	2	0.30	135111347	80301	60.55	1681	1692	1674	2185	1177	1681	1682.56	2.58	0	-582	1736	1708	1692	1664	1648	1700	1656	136	504	500	1210	1	1	27275020	460	12.31	0.96	12	0.29	137.00	1753.00	2825	20230619	-40.32	1665	20240419	1.26	2050	-17.76	20240111	1665	1.26	20240419	2825	-40.32	20230619	1665	1.26	20240419	3.56	N	065440	500	136 억		702780	N	N	0	N	00	N
11	20240530	150619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1685	4	2	0.24	130998426	77861	58.71	1681	1692	1674	2185	1177	1681	1682.47	2.58	0	-437	1736	1708	1692	1664	1648	1700	1656	136	504	500	1210	1	1	27275020	460	12.30	0.96	12	0.29	137.00	1753.00	2825	20230619	-40.35	1665	20240419	1.20	2050	-17.80	20240111	1665	1.20	20240419	2825	-40.35	20230619	1665	1.20	20240419	3.56	N	065440	500	136 억		702780	N	N	0	N	00	N
12	20240530	140619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1681	0	3	0.00	127501252	75789	57.15	1681	1691	1674	2185	1177	1681	1682.32	2.58	0	-134	1736	1708	1692	1664	1648	1700	1656	136	504	500	1210	1	1	27275020	458	12.27	0.96	12	0.28	137.00	1753.00	2825	20230619	-40.50	1665	20240419	0.96	2050	-18.00	20240111	1665	0.96	20240419	2825	-40.50	20230619	1665	0.96	20240419	3.56	N	065440	500	136 억		702780	N	N	0	N	00	N
13	20240530	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1690	9	2	0.54	109589425	65188	49.16	1681	1691	1674	2185	1177	1681	1681.13	2.58	0	-92	1736	1708	1692	1664	1648	1700	1656	136	504	500	1210	1	1	27275020	461	12.34	0.96	12	0.24	137.00	1753.00	2825	20230619	-40.18	1665	20240419	1.50	2050	-17.56	20240111	1665	1.50	20240419	2825	-40.18	20230619	1665	1.50	20240419	3.56	N	065440	500	136 억		702780	N	N	0	N	00	N
14	20240530	120619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1682	1	2	0.06	83969484	49955	37.67	1681	1691	1674	2185	1177	1681	1680.90	2.58	0	-5293	1736	1708	1692	1664	1648	1700	1656	136	504	500	1210	1	1	27275020	459	12.28	0.96	12	0.18	137.00	1753.00	2825	20230619	-40.46	1665	20240419	1.02	2050	-17.95	20240111	1665	1.02	20240419	2825	-40.46	20230619	1665	1.02	20240419	3.56	N	065440	500	136 억		702780	N	N	0	N	00	N
15	20240530	110619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1675	-6	5	-0.36	60804313	36151	27.26	1681	1691	1675	2185	1177	1681	1681.96	2.58	0	-5550	1736	1708	1692	1664	1648	1700	1656	136	504	500	1210	1	1	27275020	457	12.23	0.96	12	0.13	137.00	1753.00	2825	20230619	-40.71	1665	20240419	0.60	2050	-18.29	20240111	1665	0.60	20240419	2825	-40.71	20230619	1665	0.60	20240419	3.56	N	065440	500	136 억		702780	N	N	0	N	00	N
16	20240530	100620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1685	4	2	0.24	39849717	23655	17.84	1681	1691	1675	2185	1177	1681	1684.63	2.58	0	-6750	1736	1708	1692	1664	1648	1700	1656	136	504	500	1210	1	1	27275020	460	12.30	0.96	12	0.09	137.00	1753.00	2825	20230619	-40.35	1665	20240419	1.20	2050	-17.80	20240111	1665	1.20	20240419	2825	-40.35	20230619	1665	1.20	20240419	3.56	N	065440	500	136 억		702780	N	N	0	N	00	N
17	20240530	090619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1690	9	2	0.54	12053846	7163	5.40	1681	1691	1675	2185	1177	1681	1682.81	2.58	0	-1660	1736	1708	1692	1664	1648	1700	1656	136	504	500	1210	1	1	27275020	461	12.34	0.96	12	0.03	137.00	1753.00	2825	20230619	-40.18	1665	20240419	1.50	2050	-17.56	20240111	1665	1.50	20240419	2825	-40.18	20230619	1665	1.50	20240419	3.56	N	065440	500	136 억		702780	N	N	0	N	00	N
18	20240529	160614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1681	-39	5	-2.27	224690485	132541	242.75	1700	1720	1676	2235	1204	1720	1695.12	2.59	0	-3268	1745	1732	1726	1713	1707	1729	1710	136	515	500	1230	1	1	27275020	458	12.27	0.96	12	0.49	137.00	1753.00	2825	20230619	-40.50	1665	20240419	0.96	2050	-18.00	20240111	1665	0.96	20240419	2825	-40.50	20230619	1665	0.96	20240419	3.57	N	065440	500	136 억		706052	N	N	0	N	00	N
19	20240529	150613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1690	-30	5	-1.74	159870295	93978	172.12	1700	1720	1687	2235	1204	1720	1701.00	2.59	0	2176	1745	1732	1726	1713	1707	1729	1710	136	515	500	1230	1	1	27275020	461	12.34	0.96	12	0.34	137.00	1753.00	2825	20230619	-40.18	1665	20240419	1.50	2050	-17.56	20240111	1665	1.50	20240419	2825	-40.18	20230619	1665	1.50	20240419	3.57	N	065440	500	136 억		706052	N	N	0	N	00	N
20	20240529	140613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1700	-20	5	-1.16	134403929	78920	144.54	1700	1720	1690	2235	1204	1720	1702.89	2.59	0	5474	1745	1732	1726	1713	1707	1729	1710	136	515	500	1230	1	1	27275020	464	12.41	0.97	12	0.29	137.00	1753.00	2825	20230619	-39.82	1665	20240419	2.10	2050	-17.07	20240111	1665	2.10	20240419	2825	-39.82	20230619	1665	2.10	20240419	3.57	N	065440	500	136 억		706052	N	N	0	N	00	N
21	20240529	130615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1700	-20	5	-1.16	130941020	76881	140.81	1700	1720	1690	2235	1204	1720	1703.01	2.59	0	5831	1745	1732	1726	1713	1707	1729	1710	136	515	500	1230	1	1	27275020	464	12.41	0.97	12	0.28	137.00	1753.00	2825	20230619	-39.82	1665	20240419	2.10	2050	-17.07	20240111	1665	2.10	20240419	2825	-39.82	20230619	1665	2.10	20240419	3.57	N	065440	500	136 억		706052	N	N	0	N	00	N
22	20240529	120618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1708	-12	5	-0.70	106605325	62539	114.54	1700	1720	1697	2235	1204	1720	1704.45	2.59	0	5677	1745	1732	1726	1713	1707	1729	1710	136	515	500	1230	1	1	27275020	466	12.47	0.97	12	0.23	137.00	1753.00	2825	20230619	-39.54	1665	20240419	2.58	2050	-16.68	20240111	1665	2.58	20240419	2825	-39.54	20230619	1665	2.58	20240419	3.57	N	065440	500	136 억		706052	N	N	0	N	00	N
23	20240529	110615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1701	-19	5	-1.10	94647979	55508	101.66	1700	1720	1697	2235	1204	1720	1704.93	2.59	0	5494	1745	1732	1726	1713	1707	1729	1710	136	515	500	1230	1	1	27275020	464	12.42	0.97	12	0.20	137.00	1753.00	2825	20230619	-39.79	1665	20240419	2.16	2050	-17.02	20240111	1665	2.16	20240419	2825	-39.79	20230619	1665	2.16	20240419	3.57	N	065440	500	136 억		706052	N	N	0	N	00	N
24	20240529	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1709	-11	5	-0.64	57657733	33812	61.93	1700	1720	1697	2235	1204	1720	1704.93	2.59	0	2750	1745	1732	1726	1713	1707	1729	1710	136	515	500	1230	1	1	27275020	466	12.47	0.97	12	0.12	137.00	1753.00	2825	20230619	-39.50	1665	20240419	2.64	2050	-16.63	20240111	1665	2.64	20240419	2825	-39.50	20230619	1665	2.64	20240419	3.57	N	065440	500	136 억		706052	N	N	0	N	00	N
25	20240529	090610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1703	-17	5	-0.99	16568753	9736	17.83	1700	1720	1697	2235	1204	1720	1700.39	2.59	0	-1011	1745	1732	1726	1713	1707	1729	1710	136	515	500	1230	1	1	27275020	464	12.43	0.97	12	0.04	137.00	1753.00	2825	20230619	-39.72	1665	20240419	2.28	2050	-16.93	20240111	1665	2.28	20240419	2825	-39.72	20230619	1665	2.28	20240419	3.57	N	065440	500	136 억		706052	N	N	0	N	00	N
26	20240528	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1720	-17	5	-0.98	94127837	54468	88.81	1738	1739	1720	2255	1216	1737	1728.15	2.60	0	-3778	1775	1755	1740	1720	1705	1748	1713	136	518	500	1250	1	1	27275020	469	12.55	0.98	12	0.20	137.00	1753.00	2825	20230619	-39.12	1665	20240419	3.30	2050	-16.10	20240111	1665	3.30	20240419	2825	-39.12	20230619	1665	3.30	20240419	3.58	N	065440	500	136 억		709915	N	N	0	N	00	N
27	20240528	150613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1724	-13	5	-0.75	82900428	47946	78.17	1738	1739	1720	2255	1216	1737	1729.02	2.60	0	-2105	1775	1755	1740	1720	1705	1748	1713	136	518	500	1250	1	1	27275020	470	12.58	0.98	12	0.18	137.00	1753.00	2825	20230619	-38.97	1665	20240419	3.54	2050	-15.90	20240111	1665	3.54	20240419	2825	-38.97	20230619	1665	3.54	20240419	3.58	N	065440	500	136 억		709915	N	N	0	N	00	N
28	20240528	140614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1724	-13	5	-0.75	77588978	44862	73.15	1738	1739	1720	2255	1216	1737	1729.48	2.60	0	-1786	1775	1755	1740	1720	1705	1748	1713	136	518	500	1250	1	1	27275020	470	12.58	0.98	12	0.16	137.00	1753.00	2825	20230619	-38.97	1665	20240419	3.54	2050	-15.90	20240111	1665	3.54	20240419	2825	-38.97	20230619	1665	3.54	20240419	3.58	N	065440	500	136 억		709915	N	N	0	N	00	N
29	20240528	130611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1723	-14	5	-0.81	67416215	38952	63.51	1738	1739	1721	2255	1216	1737	1730.73	2.60	0	-1348	1775	1755	1740	1720	1705	1748	1713	136	518	500	1250	1	1	27275020	470	12.58	0.98	12	0.14	137.00	1753.00	2825	20230619	-39.01	1665	20240419	3.48	2050	-15.95	20240111	1665	3.48	20240419	2825	-39.01	20230619	1665	3.48	20240419	3.58	N	065440	500	136 억		709915	N	N	0	N	00	N
30	20240528	120611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1736	-1	5	-0.06	60429852	34901	56.91	1738	1739	1724	2255	1216	1737	1731.44	2.60	0	-993	1775	1755	1740	1720	1705	1748	1713	136	518	500	1250	1	1	27275020	473	12.67	0.99	12	0.13	137.00	1753.00	2825	20230619	-38.55	1665	20240419	4.26	2050	-15.32	20240111	1665	4.26	20240419	2825	-38.55	20230619	1665	4.26	20240419	3.58	N	065440	500	136 억		709915	N	N	0	N	00	N
31	20240528	110557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1732	-5	5	-0.29	37859311	21846	35.62	1738	1739	1724	2255	1216	1737	1732.99	2.60	0	-1000	1775	1755	1740	1720	1705	1748	1713	136	518	500	1250	1	1	27275020	472	12.64	0.99	12	0.08	137.00	1753.00	2825	20230619	-38.69	1665	20240419	4.02	2050	-15.51	20240111	1665	4.02	20240419	2825	-38.69	20230619	1665	4.02	20240419	3.58	N	065440	500	136 억		709915	N	N	0	N	00	N
32	20240528	100612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1735	-2	5	-0.12	19712476	11363	18.53	1738	1739	1730	2255	1216	1737	1734.77	2.60	0	-734	1775	1755	1740	1720	1705	1748	1713	136	518	500	1250	1	1	27275020	473	12.66	0.99	12	0.04	137.00	1753.00	2825	20230619	-38.58	1665	20240419	4.20	2050	-15.37	20240111	1665	4.20	20240419	2825	-38.58	20230619	1665	4.20	20240419	3.58	N	065440	500	136 억		709915	N	N	0	N	00	N
33	20240528	090613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1739	2	2	0.12	5602534	3225	5.26	1738	1739	1730	2255	1216	1737	1737.23	2.60	0	-1766	1775	1755	1740	1720	1705	1748	1713	136	518	500	1250	1	1	27275020	474	12.69	0.99	12	0.01	137.00	1753.00	2825	20230619	-38.44	1665	20240419	4.44	2050	-15.17	20240111	1665	4.44	20240419	2825	-38.44	20230619	1665	4.44	20240419	3.58	N	065440	500	136 억		709915	N	N	0	N	00	N
34	20240527	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1737	-18	5	-1.03	106532854	61267	140.60	1755	1760	1725	2280	1229	1755	1738.80	2.65	0	-12634	1777	1765	1754	1742	1731	1760	1737	136	525	500	1260	1	1	27275020	474	12.68	0.99	12	0.22	137.00	1753.00	2825	20230619	-38.51	1665	20240419	4.32	2050	-15.27	20240111	1665	4.32	20240419	2825	-38.51	20230619	1665	4.32	20240419	3.58	N	065440	500	136 억		722534	N	N	0	N	00	N
35	20240527	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1736	-19	5	-1.08	97018174	55788	128.03	1755	1760	1725	2280	1229	1755	1738.96	2.65	0	-12497	1777	1765	1754	1742	1731	1760	1737	136	525	500	1260	1	1	27275020	473	12.67	0.99	12	0.20	137.00	1753.00	2825	20230619	-38.55	1665	20240419	4.26	2050	-15.32	20240111	1665	4.26	20240419	2825	-38.55	20230619	1665	4.26	20240419	3.58	N	065440	500	136 억		722534	N	N	0	N	00	N
36	20240527	140610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1735	-20	5	-1.14	92378406	53113	121.89	1755	1760	1725	2280	1229	1755	1739.19	2.65	0	-12089	1777	1765	1754	1742	1731	1760	1737	136	525	500	1260	1	1	27275020	473	12.66	0.99	12	0.19	137.00	1753.00	2825	20230619	-38.58	1665	20240419	4.20	2050	-15.37	20240111	1665	4.20	20240419	2825	-38.58	20230619	1665	4.20	20240419	3.58	N	065440	500	136 억		722534	N	N	0	N	00	N
37	20240527	130609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1735	-20	5	-1.14	84819707	48759	111.90	1755	1760	1725	2280	1229	1755	1739.47	2.65	0	-10281	1777	1765	1754	1742	1731	1760	1737	136	525	500	1260	1	1	27275020	473	12.66	0.99	12	0.18	137.00	1753.00	2825	20230619	-38.58	1665	20240419	4.20	2050	-15.37	20240111	1665	4.20	20240419	2825	-38.58	20230619	1665	4.20	20240419	3.58	N	065440	500	136 억		722534	N	N	0	N	00	N
38	20240527	120611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1731	-24	5	-1.37	65294173	37469	85.99	1755	1760	1731	2280	1229	1755	1742.51	2.65	0	-9450	1777	1765	1754	1742	1731	1760	1737	136	525	500	1260	1	1	27275020	472	12.64	0.99	12	0.14	137.00	1753.00	2825	20230619	-38.73	1665	20240419	3.96	2050	-15.56	20240111	1665	3.96	20240419	2825	-38.73	20230619	1665	3.96	20240419	3.58	N	065440	500	136 억		722534	N	N	0	N	00	N
39	20240527	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1735	-20	5	-1.14	56016700	32127	73.73	1755	1760	1732	2280	1229	1755	1743.49	2.65	0	-7145	1777	1765	1754	1742	1731	1760	1737	136	525	500	1260	1	1	27275020	473	12.66	0.99	12	0.12	137.00	1753.00	2825	20230619	-38.58	1665	20240419	4.20	2050	-15.37	20240111	1665	4.20	20240419	2825	-38.58	20230619	1665	4.20	20240419	3.58	N	065440	500	136 억		722534	N	N	0	N	00	N
40	20240527	100608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1740	-15	5	-0.85	39787058	22778	52.27	1755	1760	1736	2280	1229	1755	1746.61	2.65	0	-5778	1777	1765	1754	1742	1731	1760	1737	136	525	500	1260	1	1	27275020	475	12.70	0.99	12	0.08	137.00	1753.00	2825	20230619	-38.41	1665	20240419	4.50	2050	-15.12	20240111	1665	4.50	20240419	2825	-38.41	20230619	1665	4.50	20240419	3.58	N	065440	500	136 억		722534	N	N	0	N	00	N
41	20240527	090609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1759	4	2	0.23	9011377	5144	11.81	1755	1760	1742	2280	1229	1755	1751.61	2.65	0	-988	1777	1765	1754	1742	1731	1760	1737	136	525	500	1260	1	1	27275020	480	12.84	1.00	12	0.02	137.00	1753.00	2825	20230619	-37.73	1665	20240419	5.65	2050	-14.20	20240111	1665	5.65	20240419	2825	-37.73	20230619	1665	5.65	20240419	3.58	N	065440	500	136 억		722534	N	N	0	N	00	N
42	20240524	160540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1755	-6	5	-0.34	76045238	43443	51.84	1761	1766	1743	2285	1233	1761	1750.23	2.68	0	-13126	1785	1773	1763	1751	1741	1768	1746	136	524	500	1260	1	1	27275020	479	12.81	1.00	12	0.16	137.00	1753.00	2825	20230619	-37.88	1665	20240419	5.41	2050	-14.39	20240111	1665	5.41	20240419	2825	-37.88	20230619	1665	5.41	20240419	3.57	N	065440	500	136 억		730443	N	N	0	N	00	N
43	20240524	150539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1755	-6	5	-0.34	72406434	41366	49.36	1761	1766	1743	2285	1233	1761	1750.14	2.68	0	-12542	1785	1773	1763	1751	1741	1768	1746	136	524	500	1260	1	1	27275020	479	12.81	1.00	12	0.15	137.00	1753.00	2825	20230619	-37.88	1665	20240419	5.41	2050	-14.39	20240111	1665	5.41	20240419	2825	-37.88	20230619	1665	5.41	20240419	3.57	N	065440	500	136 억		730443	N	N	0	N	00	N
44	20240524	140543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1758	-3	5	-0.17	57361916	32762	39.09	1761	1766	1743	2285	1233	1761	1750.57	2.68	0	-12441	1785	1773	1763	1751	1741	1768	1746	136	524	500	1260	1	1	27275020	479	12.83	1.00	12	0.12	137.00	1753.00	2825	20230619	-37.77	1665	20240419	5.59	2050	-14.24	20240111	1665	5.59	20240419	2825	-37.77	20230619	1665	5.59	20240419	3.57	N	065440	500	136 억		730443	N	N	0	N	00	N
45	20240524	130540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1747	-14	5	-0.80	51955351	29676	35.41	1761	1766	1743	2285	1233	1761	1750.42	2.68	0	-12354	1785	1773	1763	1751	1741	1768	1746	136	524	500	1260	1	1	27275020	476	12.75	1.00	12	0.11	137.00	1753.00	2825	20230619	-38.16	1665	20240419	4.92	2050	-14.78	20240111	1665	4.92	20240419	2825	-38.16	20230619	1665	4.92	20240419	3.57	N	065440	500	136 억		730443	N	N	0	N	00	N
46	20240524	120540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1748	-13	5	-0.74	47728423	27257	32.53	1761	1766	1743	2285	1233	1761	1750.70	2.68	0	-12282	1785	1773	1763	1751	1741	1768	1746	136	524	500	1260	1	1	27275020	477	12.76	1.00	12	0.10	137.00	1753.00	2825	20230619	-38.12	1665	20240419	4.98	2050	-14.73	20240111	1665	4.98	20240419	2825	-38.12	20230619	1665	4.98	20240419	3.57	N	065440	500	136 억		730443	N	N	0	N	00	N
47	20240524	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1751	-10	5	-0.57	29561190	16857	20.12	1761	1766	1743	2285	1233	1761	1753.21	2.68	0	-6983	1785	1773	1763	1751	1741	1768	1746	136	524	500	1260	1	1	27275020	478	12.78	1.00	12	0.06	137.00	1753.00	2825	20230619	-38.02	1665	20240419	5.17	2050	-14.59	20240111	1665	5.17	20240419	2825	-38.02	20230619	1665	5.17	20240419	3.57	N	065440	500	136 억		730443	N	N	0	N	00	N
48	20240524	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1748	-13	5	-0.74	23736536	13531	16.15	1761	1766	1743	2285	1233	1761	1753.73	2.68	0	-4765	1785	1773	1763	1751	1741	1768	1746	136	524	500	1260	1	1	27275020	477	12.76	1.00	12	0.05	137.00	1753.00	2825	20230619	-38.12	1665	20240419	4.98	2050	-14.73	20240111	1665	4.98	20240419	2825	-38.12	20230619	1665	4.98	20240419	3.57	N	065440	500	136 억		730443	N	N	0	N	00	N
49	20240524	090540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1760	-1	5	-0.06	11779017	6692	7.99	1761	1766	1756	2285	1233	1761	1760.03	2.68	0	-2694	1785	1773	1763	1751	1741	1768	1746	136	524	500	1260	1	1	27275020	480	12.85	1.00	12	0.02	137.00	1753.00	2825	20230619	-37.70	1665	20240419	5.71	2050	-14.15	20240111	1665	5.71	20240419	2825	-37.70	20230619	1665	5.71	20240419	3.57	N	065440	500	136 억		730443	N	N	0	N	00	N
50	20240523	160537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1761	-4	5	-0.23	147775178	83801	57.73	1770	1775	1753	2290	1236	1765	1763.41	2.69	0	-1935	1783	1774	1762	1753	1741	1778	1757	136	525	500	1270	1	1	27275020	480	12.85	1.00	12	0.31	137.00	1753.00	2825	20230619	-37.66	1665	20240419	5.77	2050	-14.10	20240111	1665	5.77	20240419	2825	-37.66	20230619	1665	5.77	20240419	3.55	N	065440	500	136 억		732361	N	N	0	N	00	N
51	20240523	150542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1766	1	2	0.06	146429780	83038	57.20	1770	1775	1753	2290	1236	1765	1763.41	2.69	0	-1582	1783	1774	1762	1753	1741	1778	1757	136	525	500	1270	1	1	27275020	482	12.89	1.01	12	0.30	137.00	1753.00	2825	20230619	-37.49	1665	20240419	6.07	2050	-13.85	20240111	1665	6.07	20240419	2825	-37.49	20230619	1665	6.07	20240419	3.55	N	065440	500	136 억		732361	N	N	0	N	00	N
52	20240523	140543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1760	-5	5	-0.28	130084631	73750	50.80	1770	1775	1753	2290	1236	1765	1763.86	2.69	0	-1448	1783	1774	1762	1753	1741	1778	1757	136	525	500	1270	1	1	27275020	480	12.85	1.00	12	0.27	137.00	1753.00	2825	20230619	-37.70	1665	20240419	5.71	2050	-14.15	20240111	1665	5.71	20240419	2825	-37.70	20230619	1665	5.71	20240419	3.55	N	065440	500	136 억		732361	N	N	0	N	00	N
53	20240523	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1765	0	3	0.00	118698068	67292	46.35	1770	1775	1753	2290	1236	1765	1763.93	2.69	0	-2239	1783	1774	1762	1753	1741	1778	1757	136	525	500	1270	1	1	27275020	481	12.88	1.01	12	0.25	137.00	1753.00	2825	20230619	-37.52	1665	20240419	6.01	2050	-13.90	20240111	1665	6.01	20240419	2825	-37.52	20230619	1665	6.01	20240419	3.55	N	065440	500	136 억		732361	N	N	0	N	00	N
54	20240523	120537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1767	2	2	0.11	96980681	54973	37.87	1770	1775	1753	2290	1236	1765	1764.15	2.69	0	-2348	1783	1774	1762	1753	1741	1778	1757	136	525	500	1270	1	1	27275020	482	12.90	1.01	12	0.20	137.00	1753.00	2825	20230619	-37.45	1665	20240419	6.13	2050	-13.80	20240111	1665	6.13	20240419	2825	-37.45	20230619	1665	6.13	20240419	3.55	N	065440	500	136 억		732361	N	N	0	N	00	N
55	20240523	110537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1773	8	2	0.45	69145028	39231	27.02	1770	1773	1753	2290	1236	1765	1762.51	2.69	0	-8346	1783	1774	1762	1753	1741	1778	1757	136	525	500	1270	1	1	27275020	484	12.94	1.01	12	0.14	137.00	1753.00	2825	20230619	-37.24	1665	20240419	6.49	2050	-13.51	20240111	1665	6.49	20240419	2825	-37.24	20230619	1665	6.49	20240419	3.55	N	065440	500	136 억		732361	N	N	0	N	00	N
56	20240523	100538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1770	5	2	0.28	57108568	32418	22.33	1770	1772	1753	2290	1236	1765	1761.63	2.69	0	-8442	1783	1774	1762	1753	1741	1778	1757	136	525	500	1270	1	1	27275020	483	12.92	1.01	12	0.12	137.00	1753.00	2825	20230619	-37.35	1665	20240419	6.31	2050	-13.66	20240111	1665	6.31	20240419	2825	-37.35	20230619	1665	6.31	20240419	3.55	N	065440	500	136 억		732361	N	N	0	N	00	N
57	20240523	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1764	-1	5	-0.06	12908080	7310	5.04	1770	1770	1760	2290	1236	1765	1765.81	2.69	0	520	1783	1774	1762	1753	1741	1778	1757	136	525	500	1270	1	1	27275020	481	12.88	1.01	12	0.03	137.00	1753.00	2825	20230619	-37.56	1665	20240419	5.95	2050	-13.95	20240111	1665	5.95	20240419	2825	-37.56	20230619	1665	5.95	20240419	3.55	N	065440	500	136 억		732361	N	N	0	N	00	N
58	20240522	160532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1765	1	2	0.06	253984443	144315	130.04	1764	1771	1750	2290	1235	1764	1759.93	2.58	0	29237	1799	1781	1762	1744	1725	1772	1735	136	526	500	1270	1	1	27275020	481	12.88	1.01	12	0.53	137.00	1753.00	2825	20230619	-37.52	1665	20240419	6.01	2050	-13.90	20240111	1665	6.01	20240419	2825	-37.52	20230619	1665	6.01	20240419	3.51	N	065440	500	136 억		703123	N	N	0	N	00	N
59	20240522	150537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1766	2	2	0.11	219554947	124747	112.41	1764	1771	1750	2290	1235	1764	1760.00	2.58	0	29200	1799	1781	1762	1744	1725	1772	1735	136	526	500	1270	1	1	27275020	482	12.89	1.01	12	0.46	137.00	1753.00	2825	20230619	-37.49	1665	20240419	6.07	2050	-13.85	20240111	1665	6.07	20240419	2825	-37.49	20230619	1665	6.07	20240419	3.51	N	065440	500	136 억		703123	N	N	0	N	00	N
60	20240522	140539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1763	-1	5	-0.06	143882356	81908	73.81	1764	1764	1750	2290	1235	1764	1756.63	2.58	0	17539	1799	1781	1762	1744	1725	1772	1735	136	526	500	1270	1	1	27275020	481	12.87	1.01	12	0.30	137.00	1753.00	2825	20230619	-37.59	1665	20240419	5.89	2050	-14.00	20240111	1665	5.89	20240419	2825	-37.59	20230619	1665	5.89	20240419	3.51	N	065440	500	136 억		703123	N	N	0	N	00	N
61	20240522	130535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1760	-4	5	-0.23	129830004	73931	66.62	1764	1764	1750	2290	1235	1764	1756.09	2.58	0	14356	1799	1781	1762	1744	1725	1772	1735	136	526	500	1270	1	1	27275020	480	12.85	1.00	12	0.27	137.00	1753.00	2825	20230619	-37.70	1665	20240419	5.71	2050	-14.15	20240111	1665	5.71	20240419	2825	-37.70	20230619	1665	5.71	20240419	3.51	N	065440	500	136 억		703123	N	N	0	N	00	N
62	20240522	120532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1761	-3	5	-0.17	121846821	69391	62.53	1764	1764	1750	2290	1235	1764	1755.94	2.58	0	12997	1799	1781	1762	1744	1725	1772	1735	136	526	500	1270	1	1	27275020	480	12.85	1.00	12	0.25	137.00	1753.00	2825	20230619	-37.66	1665	20240419	5.77	2050	-14.10	20240111	1665	5.77	20240419	2825	-37.66	20230619	1665	5.77	20240419	3.51	N	065440	500	136 억		703123	N	N	0	N	00	N
63	20240522	110539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1759	-5	5	-0.28	49304638	28094	25.32	1764	1764	1750	2290	1235	1764	1754.98	2.58	0	4185	1799	1781	1762	1744	1725	1772	1735	136	526	500	1270	1	1	27275020	480	12.84	1.00	12	0.10	137.00	1753.00	2825	20230619	-37.73	1665	20240419	5.65	2050	-14.20	20240111	1665	5.65	20240419	2825	-37.73	20230619	1665	5.65	20240419	3.51	N	065440	500	136 억		703123	N	N	0	N	00	N
64	20240522	100537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1761	-3	5	-0.17	40427577	23048	20.77	1764	1764	1750	2290	1235	1764	1754.05	2.58	0	4401	1799	1781	1762	1744	1725	1772	1735	136	526	500	1270	1	1	27275020	480	12.85	1.00	12	0.08	137.00	1753.00	2825	20230619	-37.66	1665	20240419	5.77	2050	-14.10	20240111	1665	5.77	20240419	2825	-37.66	20230619	1665	5.77	20240419	3.51	N	065440	500	136 억		703123	N	N	0	N	00	N
65	20240522	090536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1761	-3	5	-0.17	5669904	3222	2.90	1764	1764	1750	2290	1235	1764	1759.71	2.58	0	83	1799	1781	1762	1744	1725	1772	1735	136	526	500	1270	1	1	27275020	480	12.85	1.00	12	0.01	137.00	1753.00	2825	20230619	-37.66	1665	20240419	5.77	2050	-14.10	20240111	1665	5.77	20240419	2825	-37.66	20230619	1665	5.77	20240419	3.51	N	065440	500	136 억		703123	N	N	0	N	00	N
66	20240521	160531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1764	-19	5	-1.07	194901992	110615	57.59	1770	1780	1743	2315	1249	1783	1761.98	2.67	0	-26244	1825	1804	1779	1758	1733	1791	1745	136	532	500	1280	1	1	27275020	481	12.88	1.01	12	0.41	137.00	1753.00	2825	20230619	-37.56	1665	20240419	5.95	2050	-13.95	20240111	1665	5.95	20240419	2825	-37.56	20230619	1665	5.95	20240419	3.54	N	065440	500	136 억		729360	N	N	0	N	00	N
67	20240521	150537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1762	-21	5	-1.18	184371208	104638	54.48	1770	1780	1743	2315	1249	1783	1761.98	2.67	0	-26606	1825	1804	1779	1758	1733	1791	1745	136	532	500	1280	1	1	27275020	481	12.86	1.01	12	0.38	137.00	1753.00	2825	20230619	-37.63	1665	20240419	5.83	2050	-14.05	20240111	1665	5.83	20240419	2825	-37.63	20230619	1665	5.83	20240419	3.54	N	065440	500	136 억		729360	N	N	0	N	00	N
68	20240521	140534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1766	-17	5	-0.95	151715200	86124	44.84	1770	1780	1743	2315	1249	1783	1761.58	2.67	0	-25304	1825	1804	1779	1758	1733	1791	1745	136	532	500	1280	1	1	27275020	482	12.89	1.01	12	0.32	137.00	1753.00	2825	20230619	-37.49	1665	20240419	6.07	2050	-13.85	20240111	1665	6.07	20240419	2825	-37.49	20230619	1665	6.07	20240419	3.54	N	065440	500	136 억		729360	N	N	0	N	00	N
69	20240521	130535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1751	-32	5	-1.79	124081700	70401	36.65	1770	1780	1749	2315	1249	1783	1762.49	2.67	0	-21474	1825	1804	1779	1758	1733	1791	1745	136	532	500	1280	1	1	27275020	478	12.78	1.00	12	0.26	137.00	1753.00	2825	20230619	-38.02	1665	20240419	5.17	2050	-14.59	20240111	1665	5.17	20240419	2825	-38.02	20230619	1665	5.17	20240419	3.54	N	065440	500	136 억		729360	N	N	0	N	00	N
70	20240521	120536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1763	-20	5	-1.12	112074208	63544	33.08	1770	1780	1750	2315	1249	1783	1763.72	2.67	0	-22284	1825	1804	1779	1758	1733	1791	1745	136	532	500	1280	1	1	27275020	481	12.87	1.01	12	0.23	137.00	1753.00	2825	20230619	-37.59	1665	20240419	5.89	2050	-14.00	20240111	1665	5.89	20240419	2825	-37.59	20230619	1665	5.89	20240419	3.54	N	065440	500	136 억		729360	N	N	0	N	00	N
71	20240521	110537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1756	-27	5	-1.51	82848116	46897	24.42	1770	1780	1756	2315	1249	1783	1766.59	2.67	0	-21388	1825	1804	1779	1758	1733	1791	1745	136	532	500	1280	1	1	27275020	479	12.82	1.00	12	0.17	137.00	1753.00	2825	20230619	-37.84	1665	20240419	5.47	2050	-14.34	20240111	1665	5.47	20240419	2825	-37.84	20230619	1665	5.47	20240419	3.54	N	065440	500	136 억		729360	N	N	0	N	00	N
72	20240521	100535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1759	-24	5	-1.35	64347012	36379	18.94	1770	1780	1759	2315	1249	1783	1768.78	2.67	0	-14804	1825	1804	1779	1758	1733	1791	1745	136	532	500	1280	1	1	27275020	480	12.84	1.00	12	0.13	137.00	1753.00	2825	20230619	-37.73	1665	20240419	5.65	2050	-14.20	20240111	1665	5.65	20240419	2825	-37.73	20230619	1665	5.65	20240419	3.54	N	065440	500	136 억		729360	N	N	0	N	00	N
73	20240521	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1768	-15	5	-0.84	11645137	6575	3.42	1770	1780	1768	2315	1249	1783	1771.07	2.67	0	380	1825	1804	1779	1758	1733	1791	1745	136	532	500	1280	1	1	27275020	482	12.91	1.01	12	0.02	137.00	1753.00	2825	20230619	-37.42	1665	20240419	6.19	2050	-13.76	20240111	1665	6.19	20240419	2825	-37.42	20230619	1665	6.19	20240419	3.54	N	065440	500	136 억		729360	N	N	0	N	00	N
74	20240517	160535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1780	1	2	0.06	362136708	202459	152.48	1779	1820	1760	2310	1246	1779	1788.69	2.30	0	4158	1799	1788	1774	1763	1749	1794	1769	136	531	500	1280	1	1	27275020	485	12.99	1.02	12	0.74	137.00	1753.00	2825	20230619	-36.99	1665	20240419	6.91	2050	-13.17	20240111	1665	6.91	20240419	2825	-36.99	20230619	1665	6.91	20240419	3.53	N	065440	500	136 억		627880	N	N	0	N	00	N
75	20240517	150538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1767	-12	5	-0.67	350030460	195612	147.33	1779	1820	1760	2310	1246	1779	1789.41	2.30	0	4350	1799	1788	1774	1763	1749	1794	1769	136	531	500	1280	1	1	27275020	482	12.90	1.01	12	0.72	137.00	1753.00	2825	20230619	-37.45	1665	20240419	6.13	2050	-13.80	20240111	1665	6.13	20240419	2825	-37.45	20230619	1665	6.13	20240419	3.53	N	065440	500	136 억		627880	N	N	0	N	00	N
76	20240517	140531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1776	-3	5	-0.17	333729682	186419	140.40	1779	1820	1760	2310	1246	1779	1790.21	2.30	0	4605	1799	1788	1774	1763	1749	1794	1769	136	531	500	1280	1	1	27275020	484	12.96	1.01	12	0.68	137.00	1753.00	2825	20230619	-37.13	1665	20240419	6.67	2050	-13.37	20240111	1665	6.67	20240419	2825	-37.13	20230619	1665	6.67	20240419	3.53	N	065440	500	136 억		627880	N	N	0	N	00	N
77	20240517	130528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1785	6	2	0.34	318106019	177620	133.78	1779	1820	1760	2310	1246	1779	1790.94	2.30	0	4454	1799	1788	1774	1763	1749	1794	1769	136	531	500	1280	1	1	27275020	487	13.03	1.02	12	0.65	137.00	1753.00	2825	20230619	-36.81	1665	20240419	7.21	2050	-12.93	20240111	1665	7.21	20240419	2825	-36.81	20230619	1665	7.21	20240419	3.53	N	065440	500	136 억		627880	N	N	0	N	00	N
78	20240517	120529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1781	2	2	0.11	264680820	147603	111.17	1779	1820	1760	2310	1246	1779	1793.19	2.30	0	7151	1799	1788	1774	1763	1749	1794	1769	136	531	500	1280	1	1	27275020	486	13.00	1.02	12	0.54	137.00	1753.00	2825	20230619	-36.96	1665	20240419	6.97	2050	-13.12	20240111	1665	6.97	20240419	2825	-36.96	20230619	1665	6.97	20240419	3.53	N	065440	500	136 억		627880	N	N	0	N	00	N
79	20240517	110530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1793	14	2	0.79	224968436	125370	94.42	1779	1820	1760	2310	1246	1779	1794.44	2.30	0	12506	1799	1788	1774	1763	1749	1794	1769	136	531	500	1280	1	1	27275020	489	13.09	1.02	12	0.46	137.00	1753.00	2825	20230619	-36.53	1665	20240419	7.69	2050	-12.54	20240111	1665	7.69	20240419	2825	-36.53	20230619	1665	7.69	20240419	3.53	N	065440	500	136 억		627880	N	N	0	N	00	N
80	20240517	100525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1807	28	2	1.57	191251223	106647	80.32	1779	1820	1760	2310	1246	1779	1793.31	2.30	0	14500	1799	1788	1774	1763	1749	1794	1769	136	531	500	1280	1	1	27275020	493	13.19	1.03	12	0.39	137.00	1753.00	2825	20230619	-36.04	1665	20240419	8.53	2050	-11.85	20240111	1665	8.53	20240419	2825	-36.04	20230619	1665	8.53	20240419	3.53	N	065440	500	136 억		627880	N	N	0	N	00	N
81	20240517	090529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1760	-19	5	-1.07	50845626	28602	21.54	1779	1780	1760	2310	1246	1779	1777.69	2.30	0	-5192	1799	1788	1774	1763	1749	1794	1769	136	531	500	1280	1	1	27275020	480	12.85	1.00	12	0.10	137.00	1753.00	2825	20230619	-37.70	1665	20240419	5.71	2050	-14.15	20240111	1665	5.71	20240419	2825	-37.70	20230619	1665	5.71	20240419	3.53	N	065440	500	136 억		627880	N	N	0	N	00	N
82	20240516	160525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1779	22	2	1.25	235750635	132774	152.93	1760	1785	1760	2280	1230	1757	1775.58	2.31	0	-282	1781	1769	1747	1735	1713	1775	1741	136	523	500	1260	1	1	27275020	485	12.99	1.01	12	0.49	137.00	1753.00	2825	20230619	-37.03	1665	20240419	6.85	2050	-13.22	20240111	1665	6.85	20240419	2825	-37.03	20230619	1665	6.85	20240419	3.56	N	065440	500	136 억		629955	N	N	0	N	00	N
83	20240516	150525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1781	24	2	1.37	227801628	128309	147.79	1760	1785	1760	2280	1230	1757	1775.42	2.31	0	-217	1781	1769	1747	1735	1713	1775	1741	136	523	500	1260	1	1	27275020	486	13.00	1.02	12	0.47	137.00	1753.00	2825	20230619	-36.96	1665	20240419	6.97	2050	-13.12	20240111	1665	6.97	20240419	2825	-36.96	20230619	1665	6.97	20240419	3.56	N	065440	500	136 억		629955	N	N	0	N	00	N
84	20240516	140529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1782	25	2	1.42	208858682	117663	135.53	1760	1785	1760	2280	1230	1757	1775.06	2.31	0	2495	1781	1769	1747	1735	1713	1775	1741	136	523	500	1260	1	1	27275020	486	13.01	1.02	12	0.43	137.00	1753.00	2825	20230619	-36.92	1665	20240419	7.03	2050	-13.07	20240111	1665	7.03	20240419	2825	-36.92	20230619	1665	7.03	20240419	3.56	N	065440	500	136 억		629955	N	N	0	N	00	N
85	20240516	130527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1772	15	2	0.85	191676918	107995	124.39	1760	1785	1760	2280	1230	1757	1774.87	2.31	0	-244	1781	1769	1747	1735	1713	1775	1741	136	523	500	1260	1	1	27275020	483	12.93	1.01	12	0.40	137.00	1753.00	2825	20230619	-37.27	1665	20240419	6.43	2050	-13.56	20240111	1665	6.43	20240419	2825	-37.27	20230619	1665	6.43	20240419	3.56	N	065440	500	136 억		629955	N	N	0	N	00	N
86	20240516	120524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1783	26	2	1.48	171850656	96847	111.55	1760	1785	1760	2280	1230	1757	1774.46	2.31	0	712	1781	1769	1747	1735	1713	1775	1741	136	523	500	1260	1	1	27275020	486	13.01	1.02	12	0.36	137.00	1753.00	2825	20230619	-36.88	1665	20240419	7.09	2050	-13.02	20240111	1665	7.09	20240419	2825	-36.88	20230619	1665	7.09	20240419	3.56	N	065440	500	136 억		629955	N	N	0	N	00	N
87	20240516	110523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1771	14	2	0.80	126298286	71238	82.05	1760	1785	1760	2280	1230	1757	1772.91	2.31	0	1530	1781	1769	1747	1735	1713	1775	1741	136	523	500	1260	1	1	27275020	483	12.93	1.01	12	0.26	137.00	1753.00	2825	20230619	-37.31	1665	20240419	6.37	2050	-13.61	20240111	1665	6.37	20240419	2825	-37.31	20230619	1665	6.37	20240419	3.56	N	065440	500	136 억		629955	N	N	0	N	00	N
88	20240516	100523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1780	23	2	1.31	94535788	53316	61.41	1760	1785	1760	2280	1230	1757	1773.13	2.31	0	3169	1781	1769	1747	1735	1713	1775	1741	136	523	500	1260	1	1	27275020	485	12.99	1.02	12	0.20	137.00	1753.00	2825	20230619	-36.99	1665	20240419	6.91	2050	-13.17	20240111	1665	6.91	20240419	2825	-36.99	20230619	1665	6.91	20240419	3.56	N	065440	500	136 억		629955	N	N	0	N	00	N
89	20240516	090525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1777	20	2	1.14	37934983	21516	24.78	1760	1777	1760	2280	1230	1757	1763.12	2.31	0	9874	1781	1769	1747	1735	1713	1775	1741	136	523	500	1260	1	1	27275020	485	12.97	1.01	12	0.08	137.00	1753.00	2825	20230619	-37.10	1665	20240419	6.73	2050	-13.32	20240111	1665	6.73	20240419	2825	-37.10	20230619	1665	6.73	20240419	3.56	N	065440	500	136 억		629955	N	N	0	N	00	N
90	20240514	160530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1757	20	2	1.15	149340086	85615	105.26	1725	1759	1725	2255	1216	1737	1744.32	2.21	0	30579	1761	1748	1742	1729	1723	1746	1727	136	518	500	1250	1	1	27275020	479	12.82	1.00	12	0.31	137.00	1753.00	2825	20230619	-37.81	1665	20240419	5.53	2050	-14.29	20240111	1665	5.53	20240419	2825	-37.81	20230619	1665	5.53	20240419	3.54	N	065440	500	136 억		603865	N	N	0	N	00	N
91	20240514	150533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1754	17	2	0.98	139555890	80035	98.40	1725	1756	1725	2255	1216	1737	1743.69	2.21	0	30185	1761	1748	1742	1729	1723	1746	1727	136	518	500	1250	1	1	27275020	478	12.80	1.00	12	0.29	137.00	1753.00	2825	20230619	-37.91	1665	20240419	5.35	2050	-14.44	20240111	1665	5.35	20240419	2825	-37.91	20230619	1665	5.35	20240419	3.54	N	065440	500	136 억		603865	N	N	0	N	00	N
92	20240514	140531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1753	16	2	0.92	130016639	74580	91.70	1725	1756	1725	2255	1216	1737	1743.32	2.21	0	26265	1761	1748	1742	1729	1723	1746	1727	136	518	500	1250	1	1	27275020	478	12.80	1.00	12	0.27	137.00	1753.00	2825	20230619	-37.95	1665	20240419	5.29	2050	-14.49	20240111	1665	5.29	20240419	2825	-37.95	20230619	1665	5.29	20240419	3.54	N	065440	500	136 억		603865	N	N	0	N	00	N
93	20240514	130532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1745	8	2	0.46	93756358	53861	66.22	1725	1749	1725	2255	1216	1737	1740.71	2.21	0	14787	1761	1748	1742	1729	1723	1746	1727	136	518	500	1250	1	1	27275020	476	12.74	1.00	12	0.20	137.00	1753.00	2825	20230619	-38.23	1665	20240419	4.80	2050	-14.88	20240111	1665	4.80	20240419	2825	-38.23	20230619	1665	4.80	20240419	3.54	N	065440	500	136 억		603865	N	N	0	N	00	N
94	20240514	120530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1743	6	2	0.35	86234732	49544	60.91	1725	1749	1725	2255	1216	1737	1740.57	2.21	0	12748	1761	1748	1742	1729	1723	1746	1727	136	518	500	1250	1	1	27275020	475	12.72	0.99	12	0.18	137.00	1753.00	2825	20230619	-38.30	1665	20240419	4.68	2050	-14.98	20240111	1665	4.68	20240419	2825	-38.30	20230619	1665	4.68	20240419	3.54	N	065440	500	136 억		603865	N	N	0	N	00	N
95	20240514	110530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1740	3	2	0.17	66106800	38001	46.72	1725	1749	1725	2255	1216	1737	1739.61	2.21	0	11922	1761	1748	1742	1729	1723	1746	1727	136	518	500	1250	1	1	27275020	475	12.70	0.99	12	0.14	137.00	1753.00	2825	20230619	-38.41	1665	20240419	4.50	2050	-15.12	20240111	1665	4.50	20240419	2825	-38.41	20230619	1665	4.50	20240419	3.54	N	065440	500	136 억		603865	N	N	0	N	00	N
96	20240514	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1742	5	2	0.29	44977478	25874	31.81	1725	1749	1725	2255	1216	1737	1738.33	2.21	0	7845	1761	1748	1742	1729	1723	1746	1727	136	518	500	1250	1	1	27275020	475	12.72	0.99	12	0.09	137.00	1753.00	2825	20230619	-38.34	1665	20240419	4.62	2050	-15.02	20240111	1665	4.62	20240419	2825	-38.34	20230619	1665	4.62	20240419	3.54	N	065440	500	136 억		603865	N	N	0	N	00	N
97	20240514	090529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1734	-3	5	-0.17	13955775	8061	9.91	1725	1741	1725	2255	1216	1737	1731.25	2.21	0	-1004	1761	1748	1742	1729	1723	1746	1727	136	518	500	1250	1	1	27275020	473	12.66	0.99	12	0.03	137.00	1753.00	2825	20230619	-38.62	1665	20240419	4.14	2050	-15.41	20240111	1665	4.14	20240419	2825	-38.62	20230619	1665	4.14	20240419	3.54	N	065440	500	136 억		603865	N	N	0	N	00	N
98	20240513	160529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1737	-13	5	-0.74	141628526	81332	130.92	1751	1755	1736	2275	1225	1750	1741.37	2.19	0	8664	1776	1763	1756	1743	1736	1759	1739	136	525	500	1260	1	1	27275020	474	12.68	0.99	12	0.30	137.00	1753.00	2825	20230619	-38.51	1665	20240419	4.32	2050	-15.27	20240111	1665	4.32	20240419	2825	-38.51	20230619	1665	4.32	20240419	3.52	N	065440	500	136 억		597474	N	N	0	N	00	N
99	20240513	150531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1740	-10	5	-0.57	128280393	73654	118.56	1751	1755	1736	2275	1225	1750	1741.65	2.19	0	8354	1776	1763	1756	1743	1736	1759	1739	136	525	500	1260	1	1	27275020	475	12.70	0.99	12	0.27	137.00	1753.00	2825	20230619	-38.41	1665	20240419	4.50	2050	-15.12	20240111	1665	4.50	20240419	2825	-38.41	20230619	1665	4.50	20240419	3.52	N	065440	500	136 억		597474	N	N	0	N	00	N
100	20240513	140530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1741	-9	5	-0.51	108907485	62522	100.64	1751	1755	1736	2275	1225	1750	1741.90	2.19	0	5464	1776	1763	1756	1743	1736	1759	1739	136	525	500	1260	1	1	27275020	475	12.71	0.99	12	0.23	137.00	1753.00	2825	20230619	-38.37	1665	20240419	4.56	2050	-15.07	20240111	1665	4.56	20240419	2825	-38.37	20230619	1665	4.56	20240419	3.52	N	065440	500	136 억		597474	N	N	0	N	00	N
101	20240513	130528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1742	-8	5	-0.46	91270475	52386	84.32	1751	1755	1736	2275	1225	1750	1742.26	2.19	0	5101	1776	1763	1756	1743	1736	1759	1739	136	525	500	1260	1	1	27275020	475	12.72	0.99	12	0.19	137.00	1753.00	2825	20230619	-38.34	1665	20240419	4.62	2050	-15.02	20240111	1665	4.62	20240419	2825	-38.34	20230619	1665	4.62	20240419	3.52	N	065440	500	136 억		597474	N	N	0	N	00	N
102	20240513	120530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1740	-10	5	-0.57	82645409	47425	76.34	1751	1755	1736	2275	1225	1750	1742.64	2.19	0	5101	1776	1763	1756	1743	1736	1759	1739	136	525	500	1260	1	1	27275020	475	12.70	0.99	12	0.17	137.00	1753.00	2825	20230619	-38.41	1665	20240419	4.50	2050	-15.12	20240111	1665	4.50	20240419	2825	-38.41	20230619	1665	4.50	20240419	3.52	N	065440	500	136 억		597474	N	N	0	N	00	N
103	20240513	110528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1741	-9	5	-0.51	50028711	28661	46.14	1751	1755	1740	2275	1225	1750	1745.52	2.19	0	2639	1776	1763	1756	1743	1736	1759	1739	136	525	500	1260	1	1	27275020	475	12.71	0.99	12	0.11	137.00	1753.00	2825	20230619	-38.37	1665	20240419	4.56	2050	-15.07	20240111	1665	4.56	20240419	2825	-38.37	20230619	1665	4.56	20240419	3.52	N	065440	500	136 억		597474	N	N	0	N	00	N
104	20240513	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1746	-4	5	-0.23	33945932	19430	31.28	1751	1755	1742	2275	1225	1750	1747.08	2.19	0	4476	1776	1763	1756	1743	1736	1759	1739	136	525	500	1260	1	1	27275020	476	12.74	1.00	12	0.07	137.00	1753.00	2825	20230619	-38.19	1665	20240419	4.86	2050	-14.83	20240111	1665	4.86	20240419	2825	-38.19	20230619	1665	4.86	20240419	3.52	N	065440	500	136 억		597474	N	N	0	N	00	N
105	20240513	090530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1749	-1	5	-0.06	3283746	1876	3.02	1751	1751	1749	2275	1225	1750	1750.42	2.19	0	-645	1776	1763	1756	1743	1736	1759	1739	136	525	500	1260	1	1	27275020	477	12.77	1.00	12	0.01	137.00	1753.00	2825	20230619	-38.09	1665	20240419	5.05	2050	-14.68	20240111	1665	5.05	20240419	2825	-38.09	20230619	1665	5.05	20240419	3.52	N	065440	500	136 억		597474	N	N	0	N	00	N
106	20240510	160514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1750	-5	5	-0.28	109065302	62122	111.41	1754	1769	1749	2280	1229	1755	1755.66	2.24	0	-9847	1783	1769	1760	1746	1737	1764	1741	136	525	500	1260	1	1	27275020	477	12.77	1.00	12	0.23	137.00	1753.00	2825	20230619	-38.05	1665	20240419	5.11	2050	-14.63	20240111	1665	5.11	20240419	2825	-38.05	20230619	1665	5.11	20240419	3.52	N	065440	500	136 억		610617	N	N	0	N	00	N
107	20240510	150519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1755	0	3	0.00	100621134	57299	102.76	1754	1769	1749	2280	1229	1755	1756.07	2.24	0	-8928	1783	1769	1760	1746	1737	1764	1741	136	525	500	1260	1	1	27275020	479	12.81	1.00	12	0.21	137.00	1753.00	2825	20230619	-37.88	1665	20240419	5.41	2050	-14.39	20240111	1665	5.41	20240419	2825	-37.88	20230619	1665	5.41	20240419	3.52	N	065440	500	136 억		610617	N	N	0	N	00	N
108	20240510	140520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1757	2	2	0.11	87172339	49618	88.99	1754	1769	1749	2280	1229	1755	1756.87	2.24	0	-9115	1783	1769	1760	1746	1737	1764	1741	136	525	500	1260	1	1	27275020	479	12.82	1.00	12	0.18	137.00	1753.00	2825	20230619	-37.81	1665	20240419	5.53	2050	-14.29	20240111	1665	5.53	20240419	2825	-37.81	20230619	1665	5.53	20240419	3.52	N	065440	500	136 억		610617	N	N	0	N	00	N
109	20240510	130514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1758	3	2	0.17	85621105	48735	87.40	1754	1769	1749	2280	1229	1755	1756.87	2.24	0	-9012	1783	1769	1760	1746	1737	1764	1741	136	525	500	1260	1	1	27275020	479	12.83	1.00	12	0.18	137.00	1753.00	2825	20230619	-37.77	1665	20240419	5.59	2050	-14.24	20240111	1665	5.59	20240419	2825	-37.77	20230619	1665	5.59	20240419	3.52	N	065440	500	136 억		610617	N	N	0	N	00	N
110	20240510	120513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1752	-3	5	-0.17	67687849	38502	69.05	1754	1769	1749	2280	1229	1755	1758.03	2.24	0	-8154	1783	1769	1760	1746	1737	1764	1741	136	525	500	1260	1	1	27275020	478	12.79	1.00	12	0.14	137.00	1753.00	2825	20230619	-37.98	1665	20240419	5.23	2050	-14.54	20240111	1665	5.23	20240419	2825	-37.98	20230619	1665	5.23	20240419	3.52	N	065440	500	136 억		610617	N	N	0	N	00	N
111	20240510	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1760	5	2	0.28	47043695	26724	47.93	1754	1769	1753	2280	1229	1755	1760.35	2.24	0	-7864	1783	1769	1760	1746	1737	1764	1741	136	525	500	1260	1	1	27275020	480	12.85	1.00	12	0.10	137.00	1753.00	2825	20230619	-37.70	1665	20240419	5.71	2050	-14.15	20240111	1665	5.71	20240419	2825	-37.70	20230619	1665	5.71	20240419	3.52	N	065440	500	136 억		610617	N	N	0	N	00	N
112	20240510	100516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1763	8	2	0.46	27771211	15764	28.27	1754	1769	1753	2280	1229	1755	1761.69	2.24	0	1596	1783	1769	1760	1746	1737	1764	1741	136	525	500	1260	1	1	27275020	481	12.87	1.01	12	0.06	137.00	1753.00	2825	20230619	-37.59	1665	20240419	5.89	2050	-14.00	20240111	1665	5.89	20240419	2825	-37.59	20230619	1665	5.89	20240419	3.52	N	065440	500	136 억		610617	N	N	0	N	00	N
113	20240510	090516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1755	0	3	0.00	7546356	4302	7.72	1754	1755	1753	2280	1229	1755	1754.15	2.24	0	-703	1783	1769	1760	1746	1737	1764	1741	136	525	500	1260	1	1	27275020	479	12.81	1.00	12	0.02	137.00	1753.00	2825	20230619	-37.88	1665	20240419	5.41	2050	-14.39	20240111	1665	5.41	20240419	2825	-37.88	20230619	1665	5.41	20240419	3.52	N	065440	500	136 억		610617	N	N	0	N	00	N
114	20240509	160525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1755	-9	5	-0.51	98108063	55729	114.81	1759	1774	1751	2290	1235	1764	1760.45	2.27	0	-3868	1782	1773	1755	1746	1728	1777	1750	136	526	500	1270	1	1	27275020	479	12.81	1.00	12	0.20	137.00	1753.00	2825	20230619	-37.88	1665	20240419	5.41	2050	-14.39	20240111	1665	5.41	20240419	2825	-37.88	20230619	1665	5.41	20240419	3.55	N	065440	500	136 억		619272	N	N	0	N	00	N
115	20240509	150527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1755	-9	5	-0.51	94876016	53885	111.01	1759	1774	1751	2290	1235	1764	1760.71	2.27	0	-3234	1782	1773	1755	1746	1728	1777	1750	136	526	500	1270	1	1	27275020	479	12.81	1.00	12	0.20	137.00	1753.00	2825	20230619	-37.88	1665	20240419	5.41	2050	-14.39	20240111	1665	5.41	20240419	2825	-37.88	20230619	1665	5.41	20240419	3.55	N	065440	500	136 억		619272	N	N	0	N	00	N
116	20240509	140516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1760	-4	5	-0.23	83789737	47563	97.99	1759	1774	1755	2290	1235	1764	1761.66	2.27	0	2167	1782	1773	1755	1746	1728	1777	1750	136	526	500	1270	1	1	27275020	480	12.85	1.00	12	0.17	137.00	1753.00	2825	20230619	-37.70	1665	20240419	5.71	2050	-14.15	20240111	1665	5.71	20240419	2825	-37.70	20230619	1665	5.71	20240419	3.55	N	065440	500	136 억		619272	N	N	0	N	00	N
117	20240509	130516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1759	-5	5	-0.28	73639362	41783	86.08	1759	1774	1755	2290	1235	1764	1762.42	2.27	0	6407	1782	1773	1755	1746	1728	1777	1750	136	526	500	1270	1	1	27275020	480	12.84	1.00	12	0.15	137.00	1753.00	2825	20230619	-37.73	1665	20240419	5.65	2050	-14.20	20240111	1665	5.65	20240419	2825	-37.73	20230619	1665	5.65	20240419	3.55	N	065440	500	136 억		619272	N	N	0	N	00	N
118	20240509	120518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1760	-4	5	-0.23	68007845	38580	79.48	1759	1774	1755	2290	1235	1764	1762.77	2.27	0	7251	1782	1773	1755	1746	1728	1777	1750	136	526	500	1270	1	1	27275020	480	12.85	1.00	12	0.14	137.00	1753.00	2825	20230619	-37.70	1665	20240419	5.71	2050	-14.15	20240111	1665	5.71	20240419	2825	-37.70	20230619	1665	5.71	20240419	3.55	N	065440	500	136 억		619272	N	N	0	N	00	N
119	20240509	110507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1757	-7	5	-0.40	59903042	33964	69.97	1759	1774	1756	2290	1235	1764	1763.72	2.27	0	9985	1782	1773	1755	1746	1728	1777	1750	136	526	500	1270	1	1	27275020	479	12.82	1.00	12	0.12	137.00	1753.00	2825	20230619	-37.81	1665	20240419	5.53	2050	-14.29	20240111	1665	5.53	20240419	2825	-37.81	20230619	1665	5.53	20240419	3.55	N	065440	500	136 억		619272	N	N	0	N	00	N
120	20240509	100510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1763	-1	5	-0.06	42899929	24306	50.08	1759	1774	1759	2290	1235	1764	1764.99	2.27	0	14187	1782	1773	1755	1746	1728	1777	1750	136	526	500	1270	1	1	27275020	481	12.87	1.01	12	0.09	137.00	1753.00	2825	20230619	-37.59	1665	20240419	5.89	2050	-14.00	20240111	1665	5.89	20240419	2825	-37.59	20230619	1665	5.89	20240419	3.55	N	065440	500	136 억		619272	N	N	0	N	00	N
121	20240509	090507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1761	-3	5	-0.17	14167757	8038	16.56	1759	1770	1759	2290	1235	1764	1762.60	2.27	0	6059	1782	1773	1755	1746	1728	1777	1750	136	526	500	1270	1	1	27275020	480	12.85	1.00	12	0.03	137.00	1753.00	2825	20230619	-37.66	1665	20240419	5.77	2050	-14.10	20240111	1665	5.77	20240419	2825	-37.66	20230619	1665	5.77	20240419	3.55	N	065440	500	136 억		619272	N	N	0	N	00	N
122	20240508	160506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1764	8	2	0.46	84821281	48537	63.22	1756	1764	1737	2280	1230	1756	1747.55	2.27	0	4536	1796	1776	1758	1738	1720	1767	1729	136	524	500	1260	1	1	27275020	481	12.88	1.01	12	0.18	137.00	1753.00	2825	20230619	-37.56	1665	20240419	5.95	2050	-13.95	20240111	1665	5.95	20240419	2825	-37.56	20230619	1665	5.95	20240419	3.54	N	065440	500	136 억		620008	N	N	0	N	00	N
123	20240508	150511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1753	-3	5	-0.17	68114822	39026	50.83	1756	1756	1737	2280	1230	1756	1745.37	2.27	0	4013	1796	1776	1758	1738	1720	1767	1729	136	524	500	1260	1	1	27275020	478	12.80	1.00	12	0.14	137.00	1753.00	2825	20230619	-37.95	1665	20240419	5.29	2050	-14.49	20240111	1665	5.29	20240419	2825	-37.95	20230619	1665	5.29	20240419	3.54	N	065440	500	136 억		620008	N	N	0	N	00	N
124	20240508	140504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1746	-10	5	-0.57	58681141	33637	43.81	1756	1756	1737	2280	1230	1756	1744.54	2.27	0	3094	1796	1776	1758	1738	1720	1767	1729	136	524	500	1260	1	1	27275020	476	12.74	1.00	12	0.12	137.00	1753.00	2825	20230619	-38.19	1665	20240419	4.86	2050	-14.83	20240111	1665	4.86	20240419	2825	-38.19	20230619	1665	4.86	20240419	3.54	N	065440	500	136 억		620008	N	N	0	N	00	N
125	20240508	130502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1744	-12	5	-0.68	47676984	27326	35.59	1756	1756	1737	2280	1230	1756	1744.74	2.27	0	-1083	1796	1776	1758	1738	1720	1767	1729	136	524	500	1260	1	1	27275020	476	12.73	0.99	12	0.10	137.00	1753.00	2825	20230619	-38.27	1665	20240419	4.74	2050	-14.93	20240111	1665	4.74	20240419	2825	-38.27	20230619	1665	4.74	20240419	3.54	N	065440	500	136 억		620008	N	N	0	N	00	N
126	20240508	120505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1740	-16	5	-0.91	36468938	20907	27.23	1756	1756	1737	2280	1230	1756	1744.33	2.27	0	-1066	1796	1776	1758	1738	1720	1767	1729	136	524	500	1260	1	1	27275020	475	12.70	0.99	12	0.08	137.00	1753.00	2825	20230619	-38.41	1665	20240419	4.50	2050	-15.12	20240111	1665	4.50	20240419	2825	-38.41	20230619	1665	4.50	20240419	3.54	N	065440	500	136 억		620008	N	N	0	N	00	N
127	20240508	110540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1740	-16	5	-0.91	30033812	17208	22.41	1756	1756	1739	2280	1230	1756	1745.33	2.27	0	-1985	1796	1776	1758	1738	1720	1767	1729	136	524	500	1260	1	1	27275020	475	12.70	0.99	12	0.06	137.00	1753.00	2825	20230619	-38.41	1665	20240419	4.50	2050	-15.12	20240111	1665	4.50	20240419	2825	-38.41	20230619	1665	4.50	20240419	3.54	N	065440	500	136 억		620008	N	N	0	N	00	N
128	20240508	100512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1750	-6	5	-0.34	22610595	12947	16.86	1756	1756	1739	2280	1230	1756	1746.39	2.27	0	-1154	1796	1776	1758	1738	1720	1767	1729	136	524	500	1260	1	1	27275020	477	12.77	1.00	12	0.05	137.00	1753.00	2825	20230619	-38.05	1665	20240419	5.11	2050	-14.63	20240111	1665	5.11	20240419	2825	-38.05	20230619	1665	5.11	20240419	3.54	N	065440	500	136 억		620008	N	N	0	N	00	N
129	20240508	090510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1744	-12	5	-0.68	1403421	800	1.04	1756	1756	1743	2280	1230	1756	1754.25	2.27	0	-102	1796	1776	1758	1738	1720	1767	1729	136	524	500	1260	1	1	27275020	476	12.73	0.99	12	0.00	137.00	1753.00	2825	20230619	-38.27	1665	20240419	4.74	2050	-14.93	20240111	1665	4.74	20240419	2825	-38.27	20230619	1665	4.74	20240419	3.54	N	065440	500	136 억		620008	N	N	0	N	00	N
130	20240503	160519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1764	-3	5	-0.17	138043183	78426	98.76	1766	1779	1729	2295	1237	1767	1760.12	2.29	0	19707	1791	1778	1764	1751	1737	1785	1758	136	528	500	1270	1	1	27275020	481	12.88	1.01	12	0.29	137.00	1753.00	2825	20230619	-37.56	1665	20240419	5.95	2050	-13.95	20240111	1665	5.95	20240419	2825	-37.56	20230619	1665	5.95	20240419	3.57	N	065440	500	136 억		624163	N	N	0	N	00	N
131	20240503	150519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1762	-5	5	-0.28	128894836	73217	92.20	1766	1779	1729	2295	1237	1767	1760.40	2.29	0	19929	1791	1778	1764	1751	1737	1785	1758	136	528	500	1270	1	1	27275020	481	12.86	1.01	12	0.27	137.00	1753.00	2825	20230619	-37.63	1665	20240419	5.83	2050	-14.05	20240111	1665	5.83	20240419	2825	-37.63	20230619	1665	5.83	20240419	3.57	N	065440	500	136 억		624163	N	N	0	N	00	N
132	20240503	140519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1763	-4	5	-0.23	122984260	69849	87.96	1766	1779	1729	2295	1237	1767	1760.66	2.29	0	20353	1791	1778	1764	1751	1737	1785	1758	136	528	500	1270	1	1	27275020	481	12.87	1.01	12	0.26	137.00	1753.00	2825	20230619	-37.59	1665	20240419	5.89	2050	-14.00	20240111	1665	5.89	20240419	2825	-37.59	20230619	1665	5.89	20240419	3.57	N	065440	500	136 억		624163	N	N	0	N	00	N
133	20240503	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1765	-2	5	-0.11	113665041	64549	81.29	1766	1779	1729	2295	1237	1767	1760.85	2.29	0	20414	1791	1778	1764	1751	1737	1785	1758	136	528	500	1270	1	1	27275020	481	12.88	1.01	12	0.24	137.00	1753.00	2825	20230619	-37.52	1665	20240419	6.01	2050	-13.90	20240111	1665	6.01	20240419	2825	-37.52	20230619	1665	6.01	20240419	3.57	N	065440	500	136 억		624163	N	N	0	N	00	N
134	20240503	120518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1757	-10	5	-0.57	108958673	61873	77.92	1766	1779	1729	2295	1237	1767	1760.95	2.29	0	20459	1791	1778	1764	1751	1737	1785	1758	136	528	500	1270	1	1	27275020	479	12.82	1.00	12	0.23	137.00	1753.00	2825	20230619	-37.81	1665	20240419	5.53	2050	-14.29	20240111	1665	5.53	20240419	2825	-37.81	20230619	1665	5.53	20240419	3.57	N	065440	500	136 억		624163	N	N	0	N	00	N
135	20240503	110517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1758	-9	5	-0.51	103869254	58979	74.27	1766	1779	1729	2295	1237	1767	1761.06	2.29	0	20722	1791	1778	1764	1751	1737	1785	1758	136	528	500	1270	1	1	27275020	479	12.83	1.00	12	0.22	137.00	1753.00	2825	20230619	-37.77	1665	20240419	5.59	2050	-14.24	20240111	1665	5.59	20240419	2825	-37.77	20230619	1665	5.59	20240419	3.57	N	065440	500	136 억		624163	N	N	0	N	00	N
136	20240503	100515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1778	11	2	0.62	65914585	37446	47.16	1766	1779	1729	2295	1237	1767	1760.15	2.29	0	16084	1791	1778	1764	1751	1737	1785	1758	136	528	500	1270	1	1	27275020	485	12.98	1.01	12	0.14	137.00	1753.00	2825	20230619	-37.06	1665	20240419	6.79	2050	-13.27	20240111	1665	6.79	20240419	2825	-37.06	20230619	1665	6.79	20240419	3.57	N	065440	500	136 억		624163	N	N	0	N	00	N
137	20240503	090514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1768	1	2	0.06	1397124	791	1.00	1766	1768	1756	2295	1237	1767	1764.03	2.29	0	51	1791	1778	1764	1751	1737	1785	1758	136	528	500	1270	1	1	27275020	482	12.91	1.01	12	0.00	137.00	1753.00	2825	20230619	-37.42	1665	20240419	6.19	2050	-13.76	20240111	1665	6.19	20240419	2825	-37.42	20230619	1665	6.19	20240419	3.57	N	065440	500	136 억		624163	N	N	0	N	00	N
138	20240502	160512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1767	2	2	0.11	138370580	78463	62.87	1765	1777	1750	2290	1236	1765	1763.50	2.35	0	-18321	1787	1776	1754	1743	1721	1781	1748	136	525	500	1270	1	1	27275020	482	12.90	1.01	12	0.29	137.00	1753.00	2825	20230619	-37.45	1665	20240419	6.13	2050	-13.80	20240111	1665	6.13	20240419	2825	-37.45	20230619	1665	6.13	20240419	3.58	N	065440	500	136 억		641754	N	N	0	N	00	N
139	20240502	150514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1764	-1	5	-0.06	134167073	76082	60.96	1765	1777	1750	2290	1236	1765	1763.44	2.35	0	-18522	1787	1776	1754	1743	1721	1781	1748	136	525	500	1270	1	1	27275020	481	12.88	1.01	12	0.28	137.00	1753.00	2825	20230619	-37.56	1665	20240419	5.95	2050	-13.95	20240111	1665	5.95	20240419	2825	-37.56	20230619	1665	5.95	20240419	3.58	N	065440	500	136 억		641754	N	N	0	N	00	N
140	20240502	140511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1766	1	2	0.06	126098716	71512	57.30	1765	1777	1750	2290	1236	1765	1763.31	2.35	0	-18090	1787	1776	1754	1743	1721	1781	1748	136	525	500	1270	1	1	27275020	482	12.89	1.01	12	0.26	137.00	1753.00	2825	20230619	-37.49	1665	20240419	6.07	2050	-13.85	20240111	1665	6.07	20240419	2825	-37.49	20230619	1665	6.07	20240419	3.58	N	065440	500	136 억		641754	N	N	0	N	00	N
141	20240502	130511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1765	0	3	0.00	123550059	70068	56.14	1765	1777	1750	2290	1236	1765	1763.27	2.35	0	-18523	1787	1776	1754	1743	1721	1781	1748	136	525	500	1270	1	1	27275020	481	12.88	1.01	12	0.26	137.00	1753.00	2825	20230619	-37.52	1665	20240419	6.01	2050	-13.90	20240111	1665	6.01	20240419	2825	-37.52	20230619	1665	6.01	20240419	3.58	N	065440	500	136 억		641754	N	N	0	N	00	N
142	20240502	120509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1762	-3	5	-0.17	118455091	67179	53.83	1765	1777	1750	2290	1236	1765	1763.26	2.35	0	-18597	1787	1776	1754	1743	1721	1781	1748	136	525	500	1270	1	1	27275020	481	12.86	1.01	12	0.25	137.00	1753.00	2825	20230619	-37.63	1665	20240419	5.83	2050	-14.05	20240111	1665	5.83	20240419	2825	-37.63	20230619	1665	5.83	20240419	3.58	N	065440	500	136 억		641754	N	N	0	N	00	N
143	20240502	110509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1764	-1	5	-0.06	107733322	61094	48.95	1765	1777	1750	2290	1236	1765	1763.39	2.35	0	-17617	1787	1776	1754	1743	1721	1781	1748	136	525	500	1270	1	1	27275020	481	12.88	1.01	12	0.22	137.00	1753.00	2825	20230619	-37.56	1665	20240419	5.95	2050	-13.95	20240111	1665	5.95	20240419	2825	-37.56	20230619	1665	5.95	20240419	3.58	N	065440	500	136 억		641754	N	N	0	N	00	N
144	20240502	100508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1756	-9	5	-0.51	95664224	54236	43.46	1765	1777	1750	2290	1236	1765	1763.84	2.35	0	-16794	1787	1776	1754	1743	1721	1781	1748	136	525	500	1270	1	1	27275020	479	12.82	1.00	12	0.20	137.00	1753.00	2825	20230619	-37.84	1665	20240419	5.47	2050	-14.34	20240111	1665	5.47	20240419	2825	-37.84	20230619	1665	5.47	20240419	3.58	N	065440	500	136 억		641754	N	N	0	N	00	N
145	20240502	090509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1766	1	2	0.06	41949874	23751	19.03	1765	1777	1756	2290	1236	1765	1766.27	2.35	0	3329	1787	1776	1754	1743	1721	1781	1748	136	525	500	1270	1	1	27275020	482	12.89	1.01	12	0.09	137.00	1753.00	2825	20230619	-37.49	1665	20240419	6.07	2050	-13.85	20240111	1665	6.07	20240419	2825	-37.49	20230619	1665	6.07	20240419	3.58	N	065440	500	136 억		641754	N	N	0	N	00	N