KissMeData/304100/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	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-150	5	-0.65	1352541050	58733	29.76	23100	23500	22800	29950	16150	23050	23028.87	0.57	0	-7599	25583	24316	23433	22166	21283	23875	21725	61	6900	500	16130	50	1	12130568	2778	-29.43	3.80	12	0.48	-778.00	6033.00	49350	20230906	-53.60	20350	20230707	12.53	35900	-36.21	20240108	21550	6.26	20240422	49350	-53.60	20230906	20350	12.53	20230707	1.50	N	304100	500	60 억		68821	N	N	0	N	00	N
3	20240531	151152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-150	5	-0.65	1253707350	54416	27.58	23100	23500	22800	29950	16150	23050	23039.31	0.57	0	-7237	25583	24316	23433	22166	21283	23875	21725	61	6900	500	16130	50	1	12130568	2778	-29.43	3.80	12	0.45	-778.00	6033.00	49350	20230906	-53.60	20350	20230707	12.53	35900	-36.21	20240108	21550	6.26	20240422	49350	-53.60	20230906	20350	12.53	20230707	1.50	N	304100	500	60 억		68821	N	N	0	N	00	N
4	20240531	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-100	5	-0.43	1085781500	47084	23.86	23100	23500	22800	29950	16150	23050	23060.52	0.57	0	-6967	25583	24316	23433	22166	21283	23875	21725	61	6900	500	16130	50	1	12130568	2784	-29.50	3.80	12	0.39	-778.00	6033.00	49350	20230906	-53.50	20350	20230707	12.78	35900	-36.07	20240108	21550	6.50	20240422	49350	-53.50	20230906	20350	12.78	20230707	1.50	N	304100	500	60 억		68821	N	N	0	N	00	N
5	20240531	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-50	5	-0.22	1023771350	44385	22.49	23100	23500	22800	29950	16150	23050	23065.71	0.57	0	-6564	25583	24316	23433	22166	21283	23875	21725	61	6900	500	16130	50	1	12130568	2790	-29.56	3.81	12	0.37	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	21550	6.73	20240422	49350	-53.39	20230906	20350	13.02	20230707	1.50	N	304100	500	60 억		68821	N	N	0	N	00	N
6	20240531	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-100	5	-0.43	963159500	41746	21.16	23100	23500	22800	29950	16150	23050	23071.90	0.57	0	-5868	25583	24316	23433	22166	21283	23875	21725	61	6900	500	16130	50	1	12130568	2784	-29.50	3.80	12	0.34	-778.00	6033.00	49350	20230906	-53.50	20350	20230707	12.78	35900	-36.07	20240108	21550	6.50	20240422	49350	-53.50	20230906	20350	12.78	20230707	1.50	N	304100	500	60 억		68821	N	N	0	N	00	N
7	20240531	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-50	5	-0.22	899083200	38952	19.74	23100	23500	22800	29950	16150	23050	23081.82	0.57	0	-5972	25583	24316	23433	22166	21283	23875	21725	61	6900	500	16130	50	1	12130568	2790	-29.56	3.81	12	0.32	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	21550	6.73	20240422	49350	-53.39	20230906	20350	13.02	20230707	1.50	N	304100	500	60 억		68821	N	N	0	N	00	N
8	20240531	101148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-50	5	-0.22	660213850	28523	14.45	23100	23500	22850	29950	16150	23050	23146.72	0.57	0	-3995	25583	24316	23433	22166	21283	23875	21725	61	6900	500	16130	50	1	12130568	2790	-29.56	3.81	12	0.24	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	21550	6.73	20240422	49350	-53.39	20230906	20350	13.02	20230707	1.50	N	304100	500	60 억		68821	N	N	0	N	00	N
9	20240531	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	200	2	0.87	240949550	10337	5.24	23100	23500	23100	29950	16150	23050	23309.43	0.57	0	1153	25583	24316	23433	22166	21283	23875	21725	61	6900	500	16130	50	1	12130568	2820	-29.88	3.85	12	0.09	-778.00	6033.00	49350	20230906	-52.89	20350	20230707	14.25	35900	-35.24	20240108	21550	7.89	20240422	49350	-52.89	20230906	20350	14.25	20230707	1.50	N	304100	500	60 억		68821	N	N	0	N	00	N
10	20240530	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-150	5	-0.65	4547173900	193560	232.41	23400	24700	22550	30150	16250	23200	23492.32	0.50	0	7989	24066	23632	23316	22882	22566	23575	22825	61	6950	500	16240	50	1	12130568	2796	-29.63	3.82	12	1.60	-778.00	6033.00	49350	20230906	-53.29	20350	20230707	13.27	35900	-35.79	20240108	21550	6.96	20240422	49350	-53.29	20230906	20350	13.27	20230707	1.53	N	304100	500	60 억		60904	N	N	305	N	00	N
11	20240530	151147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-150	5	-0.65	4466574300	190062	228.21	23400	24700	22550	30150	16250	23200	23500.62	0.50	0	8988	24066	23632	23316	22882	22566	23575	22825	61	6950	500	16240	50	1	12130568	2796	-29.63	3.82	12	1.57	-778.00	6033.00	49350	20230906	-53.29	20350	20230707	13.27	35900	-35.79	20240108	21550	6.96	20240422	49350	-53.29	20230906	20350	13.27	20230707	1.53	N	304100	500	60 억		60904	N	N	305	N	00	N
12	20240530	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	200	2	0.86	3870204150	164243	197.21	23400	24700	22550	30150	16250	23200	23563.89	0.50	0	5302	24066	23632	23316	22882	22566	23575	22825	61	6950	500	16240	50	1	12130568	2839	-30.08	3.88	12	1.35	-778.00	6033.00	49350	20230906	-52.58	20350	20230707	14.99	35900	-34.82	20240108	21550	8.58	20240422	49350	-52.58	20230906	20350	14.99	20230707	1.53	N	304100	500	60 억		60904	N	N	305	N	00	N
13	20240530	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	650	2	2.80	3174173750	134621	161.64	23400	24700	22550	30150	16250	23200	23578.59	0.50	0	-3515	24066	23632	23316	22882	22566	23575	22825	61	6950	500	16240	50	1	12130568	2893	-30.66	3.95	12	1.11	-778.00	6033.00	49350	20230906	-51.67	20350	20230707	17.20	35900	-33.57	20240108	21550	10.67	20240422	49350	-51.67	20230906	20350	17.20	20230707	1.53	N	304100	500	60 억		60904	N	N	305	N	00	N
14	20240530	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	250	2	1.08	2391388400	101782	122.21	23400	24700	22550	30150	16250	23200	23495.20	0.50	0	-4673	24066	23632	23316	22882	22566	23575	22825	61	6950	500	16240	50	1	12130568	2845	-30.14	3.89	12	0.84	-778.00	6033.00	49350	20230906	-52.48	20350	20230707	15.23	35900	-34.68	20240108	21550	8.82	20240422	49350	-52.48	20230906	20350	15.23	20230707	1.53	N	304100	500	60 억		60904	N	N	305	N	00	N
15	20240530	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	-400	5	-1.72	652085400	28622	34.37	23400	23400	22550	30150	16250	23200	22782.66	0.50	0	138	24066	23632	23316	22882	22566	23575	22825	61	6950	500	16240	50	1	12130568	2766	-29.31	3.78	12	0.24	-778.00	6033.00	49350	20230906	-53.80	20350	20230707	12.04	35900	-36.49	20240108	21550	5.80	20240422	49350	-53.80	20230906	20350	12.04	20230707	1.53	N	304100	500	60 억		60904	N	N	305	N	00	N
16	20240530	101150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-500	5	-2.16	534216800	23437	28.14	23400	23400	22550	30150	16250	23200	22793.74	0.50	0	4	24066	23632	23316	22882	22566	23575	22825	61	6950	500	16240	50	1	12130568	2754	-29.18	3.76	12	0.19	-778.00	6033.00	49350	20230906	-54.00	20350	20230707	11.55	35900	-36.77	20240108	21550	5.34	20240422	49350	-54.00	20230906	20350	11.55	20230707	1.53	N	304100	500	60 억		60904	N	N	305	N	00	N
17	20240530	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	-400	5	-1.72	258212200	11316	13.59	23400	23400	22550	30150	16250	23200	22818.33	0.50	0	1189	24066	23632	23316	22882	22566	23575	22825	61	6950	500	16240	50	1	12130568	2766	-29.31	3.78	12	0.09	-778.00	6033.00	49350	20230906	-53.80	20350	20230707	12.04	35900	-36.49	20240108	21550	5.80	20240422	49350	-53.80	20230906	20350	12.04	20230707	1.53	N	304100	500	60 억		60904	N	N	305	N	00	N
18	20240529	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	200	2	0.87	1924082300	82586	134.86	23200	23750	23000	29900	16100	23000	23298.37	0.58	0	-9691	23366	23182	23066	22882	22766	23150	22850	60	6900	500	16100	50	1	12093808	2806	-29.82	3.85	12	0.68	-778.00	6033.00	49350	20230906	-52.99	20350	20230707	14.00	35900	-35.38	20240108	21550	7.66	20240422	49350	-52.99	20230906	20350	14.00	20230707	1.56	N	304100	500	60 억		70596	N	N	305	N	00	N
19	20240529	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	100	2	0.43	1835856700	78777	128.64	23200	23750	23000	29900	16100	23000	23304.63	0.58	0	-9578	23366	23182	23066	22882	22766	23150	22850	60	6900	500	16100	50	1	12093808	2794	-29.69	3.83	12	0.65	-778.00	6033.00	49350	20230906	-53.19	20350	20230707	13.51	35900	-35.65	20240108	21550	7.19	20240422	49350	-53.19	20230906	20350	13.51	20230707	1.56	N	304100	500	60 억		70596	N	N	835	N	00	N
20	20240529	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	300	2	1.30	1598862250	68546	111.93	23200	23750	23000	29900	16100	23000	23325.58	0.58	0	-7178	23366	23182	23066	22882	22766	23150	22850	60	6900	500	16100	50	1	12093808	2818	-29.95	3.86	12	0.57	-778.00	6033.00	49350	20230906	-52.79	20350	20230707	14.50	35900	-35.10	20240108	21550	8.12	20240422	49350	-52.79	20230906	20350	14.50	20230707	1.56	N	304100	500	60 억		70596	N	N	835	N	00	N
21	20240529	131141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	250	2	1.09	1470757050	63035	102.93	23200	23750	23000	29900	16100	23000	23332.60	0.58	0	-6853	23366	23182	23066	22882	22766	23150	22850	60	6900	500	16100	50	1	12093808	2812	-29.88	3.85	12	0.52	-778.00	6033.00	49350	20230906	-52.89	20350	20230707	14.25	35900	-35.24	20240108	21550	7.89	20240422	49350	-52.89	20230906	20350	14.25	20230707	1.56	N	304100	500	60 억		70596	N	N	835	N	00	N
22	20240529	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	150	2	0.65	1379163800	59092	96.50	23200	23750	23000	29900	16100	23000	23339.49	0.58	0	-6398	23366	23182	23066	22882	22766	23150	22850	60	6900	500	16100	50	1	12093808	2800	-29.76	3.84	12	0.49	-778.00	6033.00	49350	20230906	-53.09	20350	20230707	13.76	35900	-35.52	20240108	21550	7.42	20240422	49350	-53.09	20230906	20350	13.76	20230707	1.56	N	304100	500	60 억		70596	N	N	835	N	00	N
23	20240529	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	300	2	1.30	1191161200	50998	83.28	23200	23750	23000	29900	16100	23000	23357.30	0.58	0	-2991	23366	23182	23066	22882	22766	23150	22850	60	6900	500	16100	50	1	12093808	2818	-29.95	3.86	12	0.42	-778.00	6033.00	49350	20230906	-52.79	20350	20230707	14.50	35900	-35.10	20240108	21550	8.12	20240422	49350	-52.79	20230906	20350	14.50	20230707	1.56	N	304100	500	60 억		70596	N	N	835	N	00	N
24	20240529	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	300	2	1.30	1026839000	43934	71.74	23200	23750	23000	29900	16100	23000	23372.65	0.58	0	-2935	23366	23182	23066	22882	22766	23150	22850	60	6900	500	16100	50	1	12093808	2818	-29.95	3.86	12	0.36	-778.00	6033.00	49350	20230906	-52.79	20350	20230707	14.50	35900	-35.10	20240108	21550	8.12	20240422	49350	-52.79	20230906	20350	14.50	20230707	1.56	N	304100	500	60 억		70596	N	N	835	N	00	N
25	20240529	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	100	2	0.43	193608150	8380	13.68	23200	23250	23000	29900	16100	23000	23104.09	0.58	0	-2722	23366	23182	23066	22882	22766	23150	22850	60	6900	500	16100	50	1	12093808	2794	-29.69	3.83	12	0.07	-778.00	6033.00	49350	20230906	-53.19	20350	20230707	13.51	35900	-35.65	20240108	21550	7.19	20240422	49350	-53.19	20230906	20350	13.51	20230707	1.56	N	304100	500	60 억		70596	N	N	835	N	00	N
26	20240528	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-250	5	-1.08	1403984550	60879	67.68	23000	23250	22950	30200	16300	23250	23061.09	0.58	0	-64	23983	23616	22933	22566	21883	23800	22750	60	6950	500	16270	50	1	12093808	2782	-29.56	3.81	12	0.50	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	21550	6.73	20240422	49350	-53.39	20230906	20350	13.02	20230707	1.57	N	304100	500	60 억		70661	N	N	835	N	00	N
27	20240528	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-200	5	-0.86	1325861200	57482	63.90	23000	23250	22950	30200	16300	23250	23064.67	0.58	0	368	23983	23616	22933	22566	21883	23800	22750	60	6950	500	16270	50	1	12093808	2788	-29.63	3.82	12	0.48	-778.00	6033.00	49350	20230906	-53.29	20350	20230707	13.27	35900	-35.79	20240108	21550	6.96	20240422	49350	-53.29	20230906	20350	13.27	20230707	1.57	N	304100	500	60 억		70661	N	N	164	N	00	N
28	20240528	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-100	5	-0.43	1091970750	47310	52.60	23000	23250	22950	30200	16300	23250	23080.07	0.58	0	832	23983	23616	22933	22566	21883	23800	22750	60	6950	500	16270	50	1	12093808	2800	-29.76	3.84	12	0.39	-778.00	6033.00	49350	20230906	-53.09	20350	20230707	13.76	35900	-35.52	20240108	21550	7.42	20240422	49350	-53.09	20230906	20350	13.76	20230707	1.57	N	304100	500	60 억		70661	N	N	164	N	00	N
29	20240528	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-150	5	-0.65	940949350	40754	45.31	23000	23250	22950	30200	16300	23250	23087.27	0.58	0	1273	23983	23616	22933	22566	21883	23800	22750	60	6950	500	16270	50	1	12093808	2794	-29.69	3.83	12	0.34	-778.00	6033.00	49350	20230906	-53.19	20350	20230707	13.51	35900	-35.65	20240108	21550	7.19	20240422	49350	-53.19	20230906	20350	13.51	20230707	1.57	N	304100	500	60 억		70661	N	N	164	N	00	N
30	20240528	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-100	5	-0.43	733411950	31766	35.32	23000	23250	22950	30200	16300	23250	23086.35	0.58	0	2413	23983	23616	22933	22566	21883	23800	22750	60	6950	500	16270	50	1	12093808	2800	-29.76	3.84	12	0.26	-778.00	6033.00	49350	20230906	-53.09	20350	20230707	13.76	35900	-35.52	20240108	21550	7.42	20240422	49350	-53.09	20230906	20350	13.76	20230707	1.57	N	304100	500	60 억		70661	N	N	164	N	00	N
31	20240528	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-200	5	-0.86	654162850	28336	31.50	23000	23250	22950	30200	16300	23250	23084.11	0.58	0	2611	23983	23616	22933	22566	21883	23800	22750	60	6950	500	16270	50	1	12093808	2788	-29.63	3.82	12	0.23	-778.00	6033.00	49350	20230906	-53.29	20350	20230707	13.27	35900	-35.79	20240108	21550	6.96	20240422	49350	-53.29	20230906	20350	13.27	20230707	1.57	N	304100	500	60 억		70661	N	N	164	N	00	N
32	20240528	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-150	5	-0.65	483222250	20919	23.26	23000	23250	22950	30200	16300	23250	23097.41	0.58	0	1743	23983	23616	22933	22566	21883	23800	22750	60	6950	500	16270	50	1	12093808	2794	-29.69	3.83	12	0.17	-778.00	6033.00	49350	20230906	-53.19	20350	20230707	13.51	35900	-35.65	20240108	21550	7.19	20240422	49350	-53.19	20230906	20350	13.51	20230707	1.57	N	304100	500	60 억		70661	N	N	164	N	00	N
33	20240528	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	0	3	0.00	169171350	7343	8.16	23000	23250	22950	30200	16300	23250	23029.10	0.58	0	1687	23983	23616	22933	22566	21883	23800	22750	60	6950	500	16270	50	1	12093808	2812	-29.88	3.85	12	0.06	-778.00	6033.00	49350	20230906	-52.89	20350	20230707	14.25	35900	-35.24	20240108	21550	7.89	20240422	49350	-52.89	20230906	20350	14.25	20230707	1.57	N	304100	500	60 억		70661	N	N	164	N	00	N
34	20240527	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	350	2	1.53	2018715150	89127	161.52	22800	23300	22250	29750	16050	22900	22646.99	0.60	0	-2133	23500	23200	23000	22700	22500	23100	22600	60	6850	500	16030	50	1	12093808	2812	-29.88	3.85	12	0.74	-778.00	6033.00	49350	20230906	-52.89	20350	20230707	14.25	35900	-35.24	20240108	21550	7.89	20240422	49350	-52.89	20230906	20350	14.25	20230707	1.58	N	304100	500	60 억		72804	N	N	164	N	00	N
35	20240527	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	200	2	0.87	1925164350	85098	154.22	22800	23300	22250	29750	16050	22900	22622.58	0.60	0	-1388	23500	23200	23000	22700	22500	23100	22600	60	6850	500	16030	50	1	12093808	2794	-29.69	3.83	12	0.70	-778.00	6033.00	49350	20230906	-53.19	20350	20230707	13.51	35900	-35.65	20240108	21550	7.19	20240422	49350	-53.19	20230906	20350	13.51	20230707	1.58	N	304100	500	60 억		72804	N	N	780	N	00	N
36	20240527	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-250	5	-1.09	1705775850	75542	136.90	22800	23300	22250	29750	16050	22900	22580.07	0.60	0	-2290	23500	23200	23000	22700	22500	23100	22600	60	6850	500	16030	50	1	12093808	2739	-29.11	3.75	12	0.62	-778.00	6033.00	49350	20230906	-54.10	20350	20230707	11.30	35900	-36.91	20240108	21550	5.10	20240422	49350	-54.10	20230906	20350	11.30	20230707	1.58	N	304100	500	60 억		72804	N	N	780	N	00	N
37	20240527	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-400	5	-1.75	1496900750	66289	120.13	22800	23300	22250	29750	16050	22900	22580.95	0.60	0	-4416	23500	23200	23000	22700	22500	23100	22600	60	6850	500	16030	50	1	12093808	2721	-28.92	3.73	12	0.55	-778.00	6033.00	49350	20230906	-54.41	20350	20230707	10.57	35900	-37.33	20240108	21550	4.41	20240422	49350	-54.41	20230906	20350	10.57	20230707	1.58	N	304100	500	60 억		72804	N	N	780	N	00	N
38	20240527	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-500	5	-2.18	1352773150	59865	108.49	22800	23300	22250	29750	16050	22900	22596.56	0.60	0	-4472	23500	23200	23000	22700	22500	23100	22600	60	6850	500	16030	50	1	12093808	2709	-28.79	3.71	12	0.50	-778.00	6033.00	49350	20230906	-54.61	20350	20230707	10.07	35900	-37.60	20240108	21550	3.94	20240422	49350	-54.61	20230906	20350	10.07	20230707	1.58	N	304100	500	60 억		72804	N	N	780	N	00	N
39	20240527	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-500	5	-2.18	1027169800	45331	82.15	22800	23300	22400	29750	16050	22900	22658.79	0.60	0	-5080	23500	23200	23000	22700	22500	23100	22600	60	6850	500	16030	50	1	12093808	2709	-28.79	3.71	12	0.37	-778.00	6033.00	49350	20230906	-54.61	20350	20230707	10.07	35900	-37.60	20240108	21550	3.94	20240422	49350	-54.61	20230906	20350	10.07	20230707	1.58	N	304100	500	60 억		72804	N	N	780	N	00	N
40	20240527	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	-150	5	-0.66	493843600	21663	39.26	22800	23300	22700	29750	16050	22900	22796.16	0.60	0	-1572	23500	23200	23000	22700	22500	23100	22600	60	6850	500	16030	50	1	12093808	2751	-29.24	3.77	12	0.18	-778.00	6033.00	49350	20230906	-53.90	20350	20230707	11.79	35900	-36.63	20240108	21550	5.57	20240422	49350	-53.90	20230906	20350	11.79	20230707	1.58	N	304100	500	60 억		72804	N	N	780	N	00	N
41	20240527	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-50	5	-0.22	154215800	6752	12.24	22800	23300	22700	29750	16050	22900	22839.12	0.60	0	-257	23500	23200	23000	22700	22500	23100	22600	60	6850	500	16030	50	1	12093808	2763	-29.37	3.79	12	0.06	-778.00	6033.00	49350	20230906	-53.70	20350	20230707	12.29	35900	-36.35	20240108	21550	6.03	20240422	49350	-53.70	20230906	20350	12.29	20230707	1.58	N	304100	500	60 억		72804	N	N	780	N	00	N
42	20240524	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-400	5	-1.72	1211842250	52854	108.29	23050	23300	22800	30250	16350	23300	22928.19	0.68	0	-9887	23700	23500	23200	23000	22700	23600	23100	60	6950	500	16310	50	1	12093808	2769	-29.43	3.80	12	0.44	-778.00	6033.00	49350	20230906	-53.60	20350	20230707	12.53	35900	-36.21	20240108	21550	6.26	20240422	49350	-53.60	20230906	20350	12.53	20230707	1.59	N	304100	500	60 억		82631	N	N	780	N	00	N
43	20240524	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-450	5	-1.93	1122821650	48963	100.32	23050	23300	22800	30250	16350	23300	22932.04	0.68	0	-8630	23700	23500	23200	23000	22700	23600	23100	60	6950	500	16310	50	1	12093808	2763	-29.37	3.79	12	0.40	-778.00	6033.00	49350	20230906	-53.70	20350	20230707	12.29	35900	-36.35	20240108	21550	6.03	20240422	49350	-53.70	20230906	20350	12.29	20230707	1.59	N	304100	500	60 억		82631	N	N	25	N	00	N
44	20240524	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-350	5	-1.50	938040500	40896	83.79	23050	23300	22800	30250	16350	23300	22937.22	0.68	0	-5067	23700	23500	23200	23000	22700	23600	23100	60	6950	500	16310	50	1	12093808	2776	-29.50	3.80	12	0.34	-778.00	6033.00	49350	20230906	-53.50	20350	20230707	12.78	35900	-36.07	20240108	21550	6.50	20240422	49350	-53.50	20230906	20350	12.78	20230707	1.59	N	304100	500	60 억		82631	N	N	25	N	00	N
45	20240524	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-350	5	-1.50	879293400	38334	78.54	23050	23300	22800	30250	16350	23300	22937.69	0.68	0	-4794	23700	23500	23200	23000	22700	23600	23100	60	6950	500	16310	50	1	12093808	2776	-29.50	3.80	12	0.32	-778.00	6033.00	49350	20230906	-53.50	20350	20230707	12.78	35900	-36.07	20240108	21550	6.50	20240422	49350	-53.50	20230906	20350	12.78	20230707	1.59	N	304100	500	60 억		82631	N	N	25	N	00	N
46	20240524	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-300	5	-1.29	723627950	31551	64.64	23050	23300	22800	30250	16350	23300	22935.18	0.68	0	-3526	23700	23500	23200	23000	22700	23600	23100	60	6950	500	16310	50	1	12093808	2782	-29.56	3.81	12	0.26	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	21550	6.73	20240422	49350	-53.39	20230906	20350	13.02	20230707	1.59	N	304100	500	60 억		82631	N	N	25	N	00	N
47	20240524	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-400	5	-1.72	650913550	28379	58.14	23050	23300	22800	30250	16350	23300	22936.45	0.68	0	-3401	23700	23500	23200	23000	22700	23600	23100	60	6950	500	16310	50	1	12093808	2769	-29.43	3.80	12	0.23	-778.00	6033.00	49350	20230906	-53.60	20350	20230707	12.53	35900	-36.21	20240108	21550	6.26	20240422	49350	-53.60	20230906	20350	12.53	20230707	1.59	N	304100	500	60 억		82631	N	N	25	N	00	N
48	20240524	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-300	5	-1.29	481711900	21014	43.05	23050	23300	22800	30250	16350	23300	22923.38	0.68	0	-2293	23700	23500	23200	23000	22700	23600	23100	60	6950	500	16310	50	1	12093808	2782	-29.56	3.81	12	0.17	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	21550	6.73	20240422	49350	-53.39	20230906	20350	13.02	20230707	1.59	N	304100	500	60 억		82631	N	N	25	N	00	N
49	20240524	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-300	5	-1.29	95859950	4164	8.53	23050	23300	22950	30250	16350	23300	23021.12	0.68	0	-1004	23700	23500	23200	23000	22700	23600	23100	60	6950	500	16310	50	1	12093808	2782	-29.56	3.81	12	0.03	-778.00	6033.00	49350	20230906	-53.39	20350	20230707	13.02	35900	-35.93	20240108	21550	6.73	20240422	49350	-53.39	20230906	20350	13.02	20230707	1.59	N	304100	500	60 억		82631	N	N	25	N	00	N
50	20240523	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-100	5	-0.43	1114869250	48035	76.63	23200	23400	22900	30400	16400	23400	23209.29	0.65	0	3710	24066	23732	23516	23182	22966	23625	23075	60	7000	500	16380	50	1	12093808	2818	-29.95	3.86	12	0.40	-778.00	6033.00	49350	20230906	-52.79	20350	20230707	14.50	35900	-35.10	20240108	21550	8.12	20240422	49350	-52.79	20230906	20350	14.50	20230707	1.59	N	304100	500	60 억		78984	N	N	25	N	00	N
51	20240523	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-100	5	-0.43	1052645350	45365	72.37	23200	23400	22900	30400	16400	23400	23203.87	0.65	0	4281	24066	23732	23516	23182	22966	23625	23075	60	7000	500	16380	50	1	12093808	2818	-29.95	3.86	12	0.38	-778.00	6033.00	49350	20230906	-52.79	20350	20230707	14.50	35900	-35.10	20240108	21550	8.12	20240422	49350	-52.79	20230906	20350	14.50	20230707	1.59	N	304100	500	60 억		78984	N	N	125	N	00	N
52	20240523	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-50	5	-0.21	874798150	37724	60.18	23200	23400	22900	30400	16400	23400	23189.38	0.65	0	4454	24066	23732	23516	23182	22966	23625	23075	60	7000	500	16380	50	1	12093808	2824	-30.01	3.87	12	0.31	-778.00	6033.00	49350	20230906	-52.68	20350	20230707	14.74	35900	-34.96	20240108	21550	8.35	20240422	49350	-52.68	20230906	20350	14.74	20230707	1.59	N	304100	500	60 억		78984	N	N	125	N	00	N
53	20240523	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-50	5	-0.21	782112250	33752	53.85	23200	23400	22900	30400	16400	23400	23172.26	0.65	0	3428	24066	23732	23516	23182	22966	23625	23075	60	7000	500	16380	50	1	12093808	2824	-30.01	3.87	12	0.28	-778.00	6033.00	49350	20230906	-52.68	20350	20230707	14.74	35900	-34.96	20240108	21550	8.35	20240422	49350	-52.68	20230906	20350	14.74	20230707	1.59	N	304100	500	60 억		78984	N	N	125	N	00	N
54	20240523	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-100	5	-0.43	656505750	28359	45.24	23200	23400	22900	30400	16400	23400	23149.73	0.65	0	3157	24066	23732	23516	23182	22966	23625	23075	60	7000	500	16380	50	1	12093808	2818	-29.95	3.86	12	0.23	-778.00	6033.00	49350	20230906	-52.79	20350	20230707	14.50	35900	-35.10	20240108	21550	8.12	20240422	49350	-52.79	20230906	20350	14.50	20230707	1.59	N	304100	500	60 억		78984	N	N	125	N	00	N
55	20240523	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-250	5	-1.07	555524300	24009	38.30	23200	23400	22900	30400	16400	23400	23138.06	0.65	0	3433	24066	23732	23516	23182	22966	23625	23075	60	7000	500	16380	50	1	12093808	2800	-29.76	3.84	12	0.20	-778.00	6033.00	49350	20230906	-53.09	20350	20230707	13.76	35900	-35.52	20240108	21550	7.42	20240422	49350	-53.09	20230906	20350	13.76	20230707	1.59	N	304100	500	60 억		78984	N	N	125	N	00	N
56	20240523	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-250	5	-1.07	406136050	17574	28.04	23200	23400	22900	30400	16400	23400	23109.89	0.65	0	1525	24066	23732	23516	23182	22966	23625	23075	60	7000	500	16380	50	1	12093808	2800	-29.76	3.84	12	0.15	-778.00	6033.00	49350	20230906	-53.09	20350	20230707	13.76	35900	-35.52	20240108	21550	7.42	20240422	49350	-53.09	20230906	20350	13.76	20230707	1.59	N	304100	500	60 억		78984	N	N	125	N	00	N
57	20240523	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-500	5	-2.14	143206750	6200	9.89	23200	23400	22900	30400	16400	23400	23097.37	0.65	0	-1493	24066	23732	23516	23182	22966	23625	23075	60	7000	500	16380	50	1	12093808	2769	-29.43	3.80	12	0.05	-778.00	6033.00	49350	20230906	-53.60	20350	20230707	12.53	35900	-36.21	20240108	21550	6.26	20240422	49350	-53.60	20230906	20350	12.53	20230707	1.59	N	304100	500	60 억		78984	N	N	125	N	00	N
58	20240522	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-300	5	-1.27	1401167650	59856	73.97	23700	23850	23300	30800	16600	23700	23409.00	0.74	0	-10901	24700	24200	23950	23450	23200	24075	23325	60	7100	500	16590	50	1	12093808	2830	-30.08	3.88	12	0.49	-778.00	6033.00	49350	20230906	-52.58	20350	20230707	14.99	35900	-34.82	20240108	21550	8.58	20240422	49350	-52.58	20230906	20350	14.99	20230707	1.59	N	304100	500	60 억		89863	N	N	125	N	00	N
59	20240522	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-400	5	-1.69	1288958850	55052	68.03	23700	23850	23300	30800	16600	23700	23413.48	0.74	0	-8532	24700	24200	23950	23450	23200	24075	23325	60	7100	500	16590	50	1	12093808	2818	-29.95	3.86	12	0.46	-778.00	6033.00	49350	20230906	-52.79	20350	20230707	14.50	35900	-35.10	20240108	21550	8.12	20240422	49350	-52.79	20230906	20350	14.50	20230707	1.59	N	304100	500	60 억		89863	N	N	651	N	00	N
60	20240522	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-350	5	-1.48	997554200	42565	52.60	23700	23850	23300	30800	16600	23700	23436.02	0.74	0	-3741	24700	24200	23950	23450	23200	24075	23325	60	7100	500	16590	50	1	12093808	2824	-30.01	3.87	12	0.35	-778.00	6033.00	49350	20230906	-52.68	20350	20230707	14.74	35900	-34.96	20240108	21550	8.35	20240422	49350	-52.68	20230906	20350	14.74	20230707	1.59	N	304100	500	60 억		89863	N	N	651	N	00	N
61	20240522	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-250	5	-1.05	842171600	35928	44.40	23700	23850	23300	30800	16600	23700	23440.54	0.74	0	-1990	24700	24200	23950	23450	23200	24075	23325	60	7100	500	16590	50	1	12093808	2836	-30.14	3.89	12	0.30	-778.00	6033.00	49350	20230906	-52.48	20350	20230707	15.23	35900	-34.68	20240108	21550	8.82	20240422	49350	-52.48	20230906	20350	15.23	20230707	1.59	N	304100	500	60 억		89863	N	N	651	N	00	N
62	20240522	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-300	5	-1.27	761180950	32473	40.13	23700	23850	23300	30800	16600	23700	23440.43	0.74	0	-1680	24700	24200	23950	23450	23200	24075	23325	60	7100	500	16590	50	1	12093808	2830	-30.08	3.88	12	0.27	-778.00	6033.00	49350	20230906	-52.58	20350	20230707	14.99	35900	-34.82	20240108	21550	8.58	20240422	49350	-52.58	20230906	20350	14.99	20230707	1.59	N	304100	500	60 억		89863	N	N	651	N	00	N
63	20240522	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-300	5	-1.27	650993750	27760	34.30	23700	23850	23300	30800	16600	23700	23450.78	0.74	0	-1681	24700	24200	23950	23450	23200	24075	23325	60	7100	500	16590	50	1	12093808	2830	-30.08	3.88	12	0.23	-778.00	6033.00	49350	20230906	-52.58	20350	20230707	14.99	35900	-34.82	20240108	21550	8.58	20240422	49350	-52.58	20230906	20350	14.99	20230707	1.59	N	304100	500	60 억		89863	N	N	651	N	00	N
64	20240522	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-250	5	-1.05	505103500	21522	26.60	23700	23850	23350	30800	16600	23700	23469.17	0.74	0	-1709	24700	24200	23950	23450	23200	24075	23325	60	7100	500	16590	50	1	12093808	2836	-30.14	3.89	12	0.18	-778.00	6033.00	49350	20230906	-52.48	20350	20230707	15.23	35900	-34.68	20240108	21550	8.82	20240422	49350	-52.48	20230906	20350	15.23	20230707	1.59	N	304100	500	60 억		89863	N	N	651	N	00	N
65	20240522	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-300	5	-1.27	157489100	6690	8.27	23700	23850	23400	30800	16600	23700	23540.97	0.74	0	-1430	24700	24200	23950	23450	23200	24075	23325	60	7100	500	16590	50	1	12093808	2830	-30.08	3.88	12	0.06	-778.00	6033.00	49350	20230906	-52.58	20350	20230707	14.99	35900	-34.82	20240108	21550	8.58	20240422	49350	-52.58	20230906	20350	14.99	20230707	1.59	N	304100	500	60 억		89863	N	N	651	N	00	N
66	20240521	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-300	5	-1.25	1895405500	79227	127.65	24000	24450	23700	31200	16800	24000	23924.61	0.76	0	-2253	24733	24366	24133	23766	23533	24250	23650	60	7200	500	16800	50	1	12093808	2866	-30.46	3.93	12	0.66	-778.00	6033.00	49350	20230906	-51.98	20350	20230707	16.46	35900	-33.98	20240108	21550	9.98	20240422	49350	-51.98	20230906	20350	16.46	20230707	1.58	N	304100	500	60 억		92030	N	N	651	N	00	N
67	20240521	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	-250	5	-1.04	1799016100	75165	121.11	24000	24450	23700	31200	16800	24000	23934.23	0.76	0	-2354	24733	24366	24133	23766	23533	24250	23650	60	7200	500	16800	50	1	12093808	2872	-30.53	3.94	12	0.62	-778.00	6033.00	49350	20230906	-51.87	20350	20230707	16.71	35900	-33.84	20240108	21550	10.21	20240422	49350	-51.87	20230906	20350	16.71	20230707	1.58	N	304100	500	60 억		92030	N	N	285	N	00	N
68	20240521	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-200	5	-0.83	1435998200	59904	96.52	24000	24450	23800	31200	16800	24000	23971.66	0.76	0	-1674	24733	24366	24133	23766	23533	24250	23650	60	7200	500	16800	50	1	12093808	2878	-30.59	3.94	12	0.50	-778.00	6033.00	49350	20230906	-51.77	20350	20230707	16.95	35900	-33.70	20240108	21550	10.44	20240422	49350	-51.77	20230906	20350	16.95	20230707	1.58	N	304100	500	60 억		92030	N	N	285	N	00	N
69	20240521	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	-100	5	-0.42	1155042050	48106	77.51	24000	24450	23800	31200	16800	24000	24010.35	0.76	0	-1455	24733	24366	24133	23766	23533	24250	23650	60	7200	500	16800	50	1	12093808	2890	-30.72	3.96	12	0.40	-778.00	6033.00	49350	20230906	-51.57	20350	20230707	17.44	35900	-33.43	20240108	21550	10.90	20240422	49350	-51.57	20230906	20350	17.44	20230707	1.58	N	304100	500	60 억		92030	N	N	285	N	00	N
70	20240521	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	0	3	0.00	1019034000	42420	68.35	24000	24450	23800	31200	16800	24000	24022.49	0.76	0	-330	24733	24366	24133	23766	23533	24250	23650	60	7200	500	16800	50	1	12093808	2903	-30.85	3.98	12	0.35	-778.00	6033.00	49350	20230906	-51.37	20350	20230707	17.94	35900	-33.15	20240108	21550	11.37	20240422	49350	-51.37	20230906	20350	17.94	20230707	1.58	N	304100	500	60 억		92030	N	N	285	N	00	N
71	20240521	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	0	3	0.00	856368900	35645	57.43	24000	24450	23800	31200	16800	24000	24024.94	0.76	0	688	24733	24366	24133	23766	23533	24250	23650	60	7200	500	16800	50	1	12093808	2903	-30.85	3.98	12	0.29	-778.00	6033.00	49350	20230906	-51.37	20350	20230707	17.94	35900	-33.15	20240108	21550	11.37	20240422	49350	-51.37	20230906	20350	17.94	20230707	1.58	N	304100	500	60 억		92030	N	N	285	N	00	N
72	20240521	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	0	3	0.00	459058950	19185	30.91	24000	24200	23800	31200	16800	24000	23928.01	0.76	0	-937	24733	24366	24133	23766	23533	24250	23650	60	7200	500	16800	50	1	12093808	2903	-30.85	3.98	12	0.16	-778.00	6033.00	49350	20230906	-51.37	20350	20230707	17.94	35900	-33.15	20240108	21550	11.37	20240422	49350	-51.37	20230906	20350	17.94	20230707	1.58	N	304100	500	60 억		92030	N	N	285	N	00	N
73	20240521	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	0	3	0.00	142026850	5918	9.54	24000	24200	23900	31200	16800	24000	23999.13	0.76	0	2017	24733	24366	24133	23766	23533	24250	23650	60	7200	500	16800	50	1	12093808	2903	-30.85	3.98	12	0.05	-778.00	6033.00	49350	20230906	-51.37	20350	20230707	17.94	35900	-33.15	20240108	21550	11.37	20240422	49350	-51.37	20230906	20350	17.94	20230707	1.58	N	304100	500	60 억		92030	N	N	285	N	00	N
74	20240517	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	-300	5	-1.21	1478613750	60504	67.12	24600	24900	24300	32100	17300	24700	24438.00	0.79	0	-2986	25633	25166	24883	24416	24133	25025	24275	60	7400	500	17290	50	1	12093808	2951	-31.36	4.04	12	0.50	-778.00	6033.00	49350	20230906	-50.56	20350	20230707	19.90	35900	-32.03	20240108	21550	13.23	20240422	49350	-50.56	20230906	20350	19.90	20230707	1.58	N	304100	500	60 억		95901	N	N	52	N	00	N
75	20240517	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	-350	5	-1.42	1396881050	57151	63.40	24600	24900	24300	32100	17300	24700	24441.54	0.79	0	-2193	25633	25166	24883	24416	24133	25025	24275	60	7400	500	17290	50	1	12093808	2945	-31.30	4.04	12	0.47	-778.00	6033.00	49350	20230906	-50.66	20350	20230707	19.66	35900	-32.17	20240108	21550	12.99	20240422	49350	-50.66	20230906	20350	19.66	20230707	1.58	N	304100	500	60 억		95901	N	N	15	N	00	N
76	20240517	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	-300	5	-1.21	1135501000	46415	51.49	24600	24900	24300	32100	17300	24700	24463.65	0.79	0	-2047	25633	25166	24883	24416	24133	25025	24275	60	7400	500	17290	50	1	12093808	2951	-31.36	4.04	12	0.38	-778.00	6033.00	49350	20230906	-50.56	20350	20230707	19.90	35900	-32.03	20240108	21550	13.23	20240422	49350	-50.56	20230906	20350	19.90	20230707	1.58	N	304100	500	60 억		95901	N	N	15	N	00	N
77	20240517	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	-250	5	-1.01	1000205750	40863	45.33	24600	24900	24300	32100	17300	24700	24476.57	0.79	0	-124	25633	25166	24883	24416	24133	25025	24275	60	7400	500	17290	50	1	12093808	2957	-31.43	4.05	12	0.34	-778.00	6033.00	49350	20230906	-50.46	20350	20230707	20.15	35900	-31.89	20240108	21550	13.46	20240422	49350	-50.46	20230906	20350	20.15	20230707	1.58	N	304100	500	60 억		95901	N	N	15	N	00	N
78	20240517	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	-350	5	-1.42	823973500	33634	37.31	24600	24900	24300	32100	17300	24700	24497.70	0.79	0	-1939	25633	25166	24883	24416	24133	25025	24275	60	7400	500	17290	50	1	12093808	2945	-31.30	4.04	12	0.28	-778.00	6033.00	49350	20230906	-50.66	20350	20230707	19.66	35900	-32.17	20240108	21550	12.99	20240422	49350	-50.66	20230906	20350	19.66	20230707	1.58	N	304100	500	60 억		95901	N	N	15	N	00	N
79	20240517	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	-250	5	-1.01	754387050	30783	34.15	24600	24900	24300	32100	17300	24700	24506.06	0.79	0	-1438	25633	25166	24883	24416	24133	25025	24275	60	7400	500	17290	50	1	12093808	2957	-31.43	4.05	12	0.25	-778.00	6033.00	49350	20230906	-50.46	20350	20230707	20.15	35900	-31.89	20240108	21550	13.46	20240422	49350	-50.46	20230906	20350	20.15	20230707	1.58	N	304100	500	60 억		95901	N	N	15	N	00	N
80	20240517	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	-250	5	-1.01	605366400	24679	27.38	24600	24900	24300	32100	17300	24700	24529.01	0.79	0	-1375	25633	25166	24883	24416	24133	25025	24275	60	7400	500	17290	50	1	12093808	2957	-31.43	4.05	12	0.20	-778.00	6033.00	49350	20230906	-50.46	20350	20230707	20.15	35900	-31.89	20240108	21550	13.46	20240422	49350	-50.46	20230906	20350	20.15	20230707	1.58	N	304100	500	60 억		95901	N	N	15	N	00	N
81	20240517	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24850	150	2	0.61	209572500	8531	9.46	24600	24850	24450	32100	17300	24700	24564.60	0.79	0	-983	25633	25166	24883	24416	24133	25025	24275	60	7400	500	17290	50	1	12093808	3005	-31.94	4.12	12	0.07	-778.00	6033.00	49350	20230906	-49.65	20350	20230707	22.11	35900	-30.78	20240108	21550	15.31	20240422	49350	-49.65	20230906	20350	22.11	20230707	1.58	N	304100	500	60 억		95901	N	N	15	N	00	N
82	20240516	160958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	100	2	0.41	2201745200	88550	43.12	25350	25350	24600	31950	17250	24600	24864.56	0.89	0	-11413	26066	25332	24716	23982	23366	25700	24350	60	7350	500	17220	50	1	12093808	2987	-31.75	4.09	12	0.73	-778.00	6033.00	49350	20230906	-49.95	20350	20230707	21.38	35900	-31.20	20240108	21550	14.62	20240422	49350	-49.95	20230906	20350	21.38	20230707	1.60	N	304100	500	60 억		107281	N	N	15	N	00	N
83	20240516	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	100	2	0.41	2108930350	84793	41.29	25350	25350	24600	31950	17250	24600	24871.51	0.89	0	-11537	26066	25332	24716	23982	23366	25700	24350	60	7350	500	17220	50	1	12093808	2987	-31.75	4.09	12	0.70	-778.00	6033.00	49350	20230906	-49.95	20350	20230707	21.38	35900	-31.20	20240108	21550	14.62	20240422	49350	-49.95	20230906	20350	21.38	20230707	1.60	N	304100	500	60 억		107281	N	N	0	N	00	N
84	20240516	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	150	2	0.61	1859091550	74697	36.38	25350	25350	24600	31950	17250	24600	24888.44	0.89	0	-8948	26066	25332	24716	23982	23366	25700	24350	60	7350	500	17220	50	1	12093808	2993	-31.81	4.10	12	0.62	-778.00	6033.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	21550	14.85	20240422	49350	-49.85	20230906	20350	21.62	20230707	1.60	N	304100	500	60 억		107281	N	N	0	N	00	N
85	20240516	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	100	2	0.41	1771607750	71160	34.65	25350	25350	24600	31950	17250	24600	24896.12	0.89	0	-8689	26066	25332	24716	23982	23366	25700	24350	60	7350	500	17220	50	1	12093808	2987	-31.75	4.09	12	0.59	-778.00	6033.00	49350	20230906	-49.95	20350	20230707	21.38	35900	-31.20	20240108	21550	14.62	20240422	49350	-49.95	20230906	20350	21.38	20230707	1.60	N	304100	500	60 억		107281	N	N	0	N	00	N
86	20240516	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	100	2	0.41	1637397550	65729	32.01	25350	25350	24600	31950	17250	24600	24911.34	0.89	0	-7573	26066	25332	24716	23982	23366	25700	24350	60	7350	500	17220	50	1	12093808	2987	-31.75	4.09	12	0.54	-778.00	6033.00	49350	20230906	-49.95	20350	20230707	21.38	35900	-31.20	20240108	21550	14.62	20240422	49350	-49.95	20230906	20350	21.38	20230707	1.60	N	304100	500	60 억		107281	N	N	0	N	00	N
87	20240516	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	150	2	0.61	1368156400	54831	26.70	25350	25350	24700	31950	17250	24600	24952.24	0.89	0	-6414	26066	25332	24716	23982	23366	25700	24350	60	7350	500	17220	50	1	12093808	2993	-31.81	4.10	12	0.45	-778.00	6033.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	21550	14.85	20240422	49350	-49.85	20230906	20350	21.62	20230707	1.60	N	304100	500	60 억		107281	N	N	0	N	00	N
88	20240516	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	200	2	0.81	977859050	39074	19.03	25350	25350	24750	31950	17250	24600	25025.82	0.89	0	-7668	26066	25332	24716	23982	23366	25700	24350	60	7350	500	17220	50	1	12093808	2999	-31.88	4.11	12	0.32	-778.00	6033.00	49350	20230906	-49.75	20350	20230707	21.87	35900	-30.92	20240108	21550	15.08	20240422	49350	-49.75	20230906	20350	21.87	20230707	1.60	N	304100	500	60 억		107281	N	N	0	N	00	N
89	20240516	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	500	2	2.03	476546300	18941	9.22	25350	25350	24950	31950	17250	24600	25159.51	0.89	0	-4684	26066	25332	24716	23982	23366	25700	24350	60	7350	500	17220	50	1	12093808	3036	-32.26	4.16	12	0.16	-778.00	6033.00	49350	20230906	-49.14	20350	20230707	23.34	35900	-30.08	20240108	21550	16.47	20240422	49350	-49.14	20230906	20350	23.34	20230707	1.60	N	304100	500	60 억		107281	N	N	0	N	00	N
90	20240514	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	550	2	2.29	5104125350	204132	278.40	24100	25450	24100	31250	16850	24050	25005.13	0.71	0	21989	25350	24700	24150	23500	22950	24425	23225	60	7200	500	16830	50	1	12093808	2975	-31.62	4.08	12	1.69	-778.00	6033.00	49350	20230906	-50.15	20350	20230707	20.88	35900	-31.48	20240108	21550	14.15	20240422	49350	-50.15	20230906	20350	20.88	20230707	1.60	N	304100	500	60 억		85581	N	N	1	N	00	N
91	20240514	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	600	2	2.49	4926315900	196908	268.55	24100	25450	24100	31250	16850	24050	25018.36	0.71	0	21821	25350	24700	24150	23500	22950	24425	23225	60	7200	500	16830	50	1	12093808	2981	-31.68	4.09	12	1.63	-778.00	6033.00	49350	20230906	-50.05	20350	20230707	21.13	35900	-31.34	20240108	21550	14.39	20240422	49350	-50.05	20230906	20350	21.13	20230707	1.60	N	304100	500	60 억		85581	N	N	1	N	00	N
92	20240514	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	650	2	2.70	4729890850	188948	257.69	24100	25450	24100	31250	16850	24050	25032.76	0.71	0	21727	25350	24700	24150	23500	22950	24425	23225	60	7200	500	16830	50	1	12093808	2987	-31.75	4.09	12	1.56	-778.00	6033.00	49350	20230906	-49.95	20350	20230707	21.38	35900	-31.20	20240108	21550	14.62	20240422	49350	-49.95	20230906	20350	21.38	20230707	1.60	N	304100	500	60 억		85581	N	N	1	N	00	N
93	20240514	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	750	2	3.12	4519354550	180455	246.11	24100	25450	24100	31250	16850	24050	25044.22	0.71	0	23943	25350	24700	24150	23500	22950	24425	23225	60	7200	500	16830	50	1	12093808	2999	-31.88	4.11	12	1.49	-778.00	6033.00	49350	20230906	-49.75	20350	20230707	21.87	35900	-30.92	20240108	21550	15.08	20240422	49350	-49.75	20230906	20350	21.87	20230707	1.60	N	304100	500	60 억		85581	N	N	1	N	00	N
94	20240514	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24850	800	2	3.33	4342571050	173339	236.40	24100	25450	24100	31250	16850	24050	25052.48	0.71	0	24056	25350	24700	24150	23500	22950	24425	23225	60	7200	500	16830	50	1	12093808	3005	-31.94	4.12	12	1.43	-778.00	6033.00	49350	20230906	-49.65	20350	20230707	22.11	35900	-30.78	20240108	21550	15.31	20240422	49350	-49.65	20230906	20350	22.11	20230707	1.60	N	304100	500	60 억		85581	N	N	1	N	00	N
95	20240514	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24950	900	2	3.74	4094863650	163384	222.82	24100	25450	24100	31250	16850	24050	25062.82	0.71	0	24237	25350	24700	24150	23500	22950	24425	23225	60	7200	500	16830	50	1	12093808	3017	-32.07	4.14	12	1.35	-778.00	6033.00	49350	20230906	-49.44	20350	20230707	22.60	35900	-30.50	20240108	21550	15.78	20240422	49350	-49.44	20230906	20350	22.60	20230707	1.60	N	304100	500	60 억		85581	N	N	1	N	00	N
96	20240514	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25200	1150	2	4.78	3352059750	133688	182.33	24100	25450	24100	31250	16850	24050	25073.75	0.71	0	24633	25350	24700	24150	23500	22950	24425	23225	60	7200	500	16830	50	1	12093808	3048	-32.39	4.18	12	1.11	-778.00	6033.00	49350	20230906	-48.94	20350	20230707	23.83	35900	-29.81	20240108	21550	16.94	20240422	49350	-48.94	20230906	20350	23.83	20230707	1.60	N	304100	500	60 억		85581	N	N	1	N	00	N
97	20240514	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	950	2	3.95	836680600	33668	45.92	24100	25200	24100	31250	16850	24050	24850.91	0.71	0	8849	25350	24700	24150	23500	22950	24425	23225	60	7200	500	16830	50	1	12093808	3023	-32.13	4.14	12	0.28	-778.00	6033.00	49350	20230906	-49.34	20350	20230707	22.85	35900	-30.36	20240108	21550	16.01	20240422	49350	-49.34	20230906	20350	22.85	20230707	1.60	N	304100	500	60 억		85581	N	N	1	N	00	N
98	20240513	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	100	2	0.42	1754127050	72480	79.56	24250	24800	23600	31100	16800	23950	24201.57	0.74	0	-3450	25383	24666	24183	23466	22983	24425	23225	60	7150	500	16760	50	1	12093808	2909	-30.91	3.99	12	0.60	-778.00	6033.00	49350	20230906	-51.27	20350	20230707	18.18	35900	-33.01	20240108	21550	11.60	20240422	49350	-51.27	20230906	20350	18.18	20230707	1.60	N	304100	500	60 억		89102	N	N	1	N	00	N
99	20240513	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	150	2	0.63	1628763300	67267	73.84	24250	24800	23600	31100	16800	23950	24213.41	0.74	0	-4559	25383	24666	24183	23466	22983	24425	23225	60	7150	500	16760	50	1	12093808	2915	-30.98	3.99	12	0.56	-778.00	6033.00	49350	20230906	-51.17	20350	20230707	18.43	35900	-32.87	20240108	21550	11.83	20240422	49350	-51.17	20230906	20350	18.43	20230707	1.60	N	304100	500	60 억		89102	N	N	136	N	00	N
100	20240513	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	50	2	0.21	1524902100	62950	69.10	24250	24800	23600	31100	16800	23950	24224.02	0.74	0	-4352	25383	24666	24183	23466	22983	24425	23225	60	7150	500	16760	50	1	12093808	2903	-30.85	3.98	12	0.52	-778.00	6033.00	49350	20230906	-51.37	20350	20230707	17.94	35900	-33.15	20240108	21550	11.37	20240422	49350	-51.37	20230906	20350	17.94	20230707	1.60	N	304100	500	60 억		89102	N	N	136	N	00	N
101	20240513	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	50	2	0.21	1193329400	49138	53.94	24250	24800	23950	31100	16800	23950	24285.27	0.74	0	-6258	25383	24666	24183	23466	22983	24425	23225	60	7150	500	16760	50	1	12093808	2903	-30.85	3.98	12	0.41	-778.00	6033.00	49350	20230906	-51.37	20350	20230707	17.94	35900	-33.15	20240108	21550	11.37	20240422	49350	-51.37	20230906	20350	17.94	20230707	1.60	N	304100	500	60 억		89102	N	N	136	N	00	N
102	20240513	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	250	2	1.04	1065430400	43829	48.11	24250	24800	23950	31100	16800	23950	24308.80	0.74	0	-4520	25383	24666	24183	23466	22983	24425	23225	60	7150	500	16760	50	1	12093808	2927	-31.11	4.01	12	0.36	-778.00	6033.00	49350	20230906	-50.96	20350	20230707	18.92	35900	-32.59	20240108	21550	12.30	20240422	49350	-50.96	20230906	20350	18.92	20230707	1.60	N	304100	500	60 억		89102	N	N	136	N	00	N
103	20240513	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	200	2	0.84	948528100	38994	42.80	24250	24800	23950	31100	16800	23950	24324.98	0.74	0	-2813	25383	24666	24183	23466	22983	24425	23225	60	7150	500	16760	50	1	12093808	2921	-31.04	4.00	12	0.32	-778.00	6033.00	49350	20230906	-51.06	20350	20230707	18.67	35900	-32.73	20240108	21550	12.06	20240422	49350	-51.06	20230906	20350	18.67	20230707	1.60	N	304100	500	60 억		89102	N	N	136	N	00	N
104	20240513	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	400	2	1.67	691592200	28347	31.12	24250	24800	23950	31100	16800	23950	24397.37	0.74	0	401	25383	24666	24183	23466	22983	24425	23225	60	7150	500	16760	50	1	12093808	2945	-31.30	4.04	12	0.23	-778.00	6033.00	49350	20230906	-50.66	20350	20230707	19.66	35900	-32.17	20240108	21550	12.99	20240422	49350	-50.66	20230906	20350	19.66	20230707	1.60	N	304100	500	60 억		89102	N	N	136	N	00	N
105	20240513	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	300	2	1.25	82532650	3426	3.76	24250	24300	23950	31100	16800	23950	24090.09	0.74	0	30	25383	24666	24183	23466	22983	24425	23225	60	7150	500	16760	50	1	12093808	2933	-31.17	4.02	12	0.03	-778.00	6033.00	49350	20230906	-50.86	20350	20230707	19.16	35900	-32.45	20240108	21550	12.53	20240422	49350	-50.86	20230906	20350	19.16	20230707	1.60	N	304100	500	60 억		89102	N	N	136	N	00	N
106	20240510	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-550	5	-2.24	2174265900	90224	78.09	24500	24900	23700	31850	17150	24500	24098.65	0.70	0	4633	25500	25000	24700	24200	23900	24850	24050	60	7350	500	17150	50	1	12093808	2896	-30.78	3.97	12	0.75	-778.00	6033.00	49350	20230906	-51.47	20350	20230707	17.69	35900	-33.29	20240108	21550	11.14	20240422	49350	-51.47	20230906	20350	17.69	20230707	1.58	N	304100	500	60 억		84485	N	N	136	N	00	N
107	20240510	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-550	5	-2.24	2087061550	86581	74.94	24500	24900	23700	31850	17150	24500	24105.31	0.70	0	4592	25500	25000	24700	24200	23900	24850	24050	60	7350	500	17150	50	1	12093808	2896	-30.78	3.97	12	0.72	-778.00	6033.00	49350	20230906	-51.47	20350	20230707	17.69	35900	-33.29	20240108	21550	11.14	20240422	49350	-51.47	20230906	20350	17.69	20230707	1.58	N	304100	500	60 억		84485	N	N	277	N	00	N
108	20240510	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	-450	5	-1.84	1934149250	80214	69.43	24500	24900	23700	31850	17150	24500	24112.37	0.70	0	4274	25500	25000	24700	24200	23900	24850	24050	60	7350	500	17150	50	1	12093808	2909	-30.91	3.99	12	0.66	-778.00	6033.00	49350	20230906	-51.27	20350	20230707	18.18	35900	-33.01	20240108	21550	11.60	20240422	49350	-51.27	20230906	20350	18.18	20230707	1.58	N	304100	500	60 억		84485	N	N	277	N	00	N
109	20240510	130939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	-450	5	-1.84	1821827500	75534	65.38	24500	24900	23700	31850	17150	24500	24119.30	0.70	0	3281	25500	25000	24700	24200	23900	24850	24050	60	7350	500	17150	50	1	12093808	2909	-30.91	3.99	12	0.62	-778.00	6033.00	49350	20230906	-51.27	20350	20230707	18.18	35900	-33.01	20240108	21550	11.60	20240422	49350	-51.27	20230906	20350	18.18	20230707	1.58	N	304100	500	60 억		84485	N	N	277	N	00	N
110	20240510	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	-600	5	-2.45	1624364950	67279	58.23	24500	24900	23700	31850	17150	24500	24143.71	0.70	0	567	25500	25000	24700	24200	23900	24850	24050	60	7350	500	17150	50	1	12093808	2890	-30.72	3.96	12	0.56	-778.00	6033.00	49350	20230906	-51.57	20350	20230707	17.44	35900	-33.43	20240108	21550	10.90	20240422	49350	-51.57	20230906	20350	17.44	20230707	1.58	N	304100	500	60 억		84485	N	N	277	N	00	N
111	20240510	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-550	5	-2.24	1357760450	56147	48.60	24500	24900	23700	31850	17150	24500	24182.24	0.70	0	-2142	25500	25000	24700	24200	23900	24850	24050	60	7350	500	17150	50	1	12093808	2896	-30.78	3.97	12	0.46	-778.00	6033.00	49350	20230906	-51.47	20350	20230707	17.69	35900	-33.29	20240108	21550	11.14	20240422	49350	-51.47	20230906	20350	17.69	20230707	1.58	N	304100	500	60 억		84485	N	N	277	N	00	N
112	20240510	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	-450	5	-1.84	745193950	30561	26.45	24500	24900	24000	31850	17150	24500	24383.82	0.70	0	-4520	25500	25000	24700	24200	23900	24850	24050	60	7350	500	17150	50	1	12093808	2909	-30.91	3.99	12	0.25	-778.00	6033.00	49350	20230906	-51.27	20350	20230707	18.18	35900	-33.01	20240108	21550	11.60	20240422	49350	-51.27	20230906	20350	18.18	20230707	1.58	N	304100	500	60 억		84485	N	N	277	N	00	N
113	20240510	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	200	2	0.82	71503600	2897	2.51	24500	24850	24500	31850	17150	24500	24681.95	0.70	0	-1026	25500	25000	24700	24200	23900	24850	24050	60	7350	500	17150	50	1	12093808	2987	-31.75	4.09	12	0.02	-778.00	6033.00	49350	20230906	-49.95	20350	20230707	21.38	35900	-31.20	20240108	21550	14.62	20240422	49350	-49.95	20230906	20350	21.38	20230707	1.58	N	304100	500	60 억		84485	N	N	277	N	00	N
114	20240509	160958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	-300	5	-1.21	2836868850	114390	118.17	25000	25200	24400	32200	17400	24800	24800.05	0.74	0	-3563	25866	25332	24766	24232	23666	25600	24500	60	7400	500	17360	50	1	12093808	2963	-31.49	4.06	12	0.95	-778.00	6033.00	49350	20230906	-50.35	20350	20230707	20.39	35900	-31.75	20240108	21550	13.69	20240422	49350	-50.35	20230906	20350	20.39	20230707	1.58	N	304100	500	60 억		89561	N	N	277	N	00	N
115	20240509	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	-200	5	-0.81	2744894400	110639	114.29	25000	25200	24400	32200	17400	24800	24809.47	0.74	0	-4217	25866	25332	24766	24232	23666	25600	24500	60	7400	500	17360	50	1	12093808	2975	-31.62	4.08	12	0.91	-778.00	6033.00	49350	20230906	-50.15	20350	20230707	20.88	35900	-31.48	20240108	21550	14.15	20240422	49350	-50.15	20230906	20350	20.88	20230707	1.58	N	304100	500	60 억		89561	N	N	8	N	00	N
116	20240509	140849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	-200	5	-0.81	2529197300	101856	105.22	25000	25200	24400	32200	17400	24800	24831.11	0.74	0	-6848	25866	25332	24766	24232	23666	25600	24500	60	7400	500	17360	50	1	12093808	2975	-31.62	4.08	12	0.84	-778.00	6033.00	49350	20230906	-50.15	20350	20230707	20.88	35900	-31.48	20240108	21550	14.15	20240422	49350	-50.15	20230906	20350	20.88	20230707	1.58	N	304100	500	60 억		89561	N	N	8	N	00	N
117	20240509	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	-50	5	-0.20	2118917800	85172	87.98	25000	25200	24400	32200	17400	24800	24878.10	0.74	0	-7956	25866	25332	24766	24232	23666	25600	24500	60	7400	500	17360	50	1	12093808	2993	-31.81	4.10	12	0.70	-778.00	6033.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	21550	14.85	20240422	49350	-49.85	20230906	20350	21.62	20230707	1.58	N	304100	500	60 억		89561	N	N	8	N	00	N
118	20240509	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	-50	5	-0.20	1913963350	76869	79.41	25000	25200	24400	32200	17400	24800	24899.03	0.74	0	-9770	25866	25332	24766	24232	23666	25600	24500	60	7400	500	17360	50	1	12093808	2993	-31.81	4.10	12	0.64	-778.00	6033.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	21550	14.85	20240422	49350	-49.85	20230906	20350	21.62	20230707	1.58	N	304100	500	60 억		89561	N	N	8	N	00	N
119	20240509	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25150	350	2	1.41	1606493000	64580	66.71	25000	25200	24400	32200	17400	24800	24876.01	0.74	0	-3462	25866	25332	24766	24232	23666	25600	24500	60	7400	500	17360	50	1	12093808	3042	-32.33	4.17	12	0.53	-778.00	6033.00	49350	20230906	-49.04	20350	20230707	23.59	35900	-29.94	20240108	21550	16.71	20240422	49350	-49.04	20230906	20350	23.59	20230707	1.58	N	304100	500	60 억		89561	N	N	8	N	00	N
120	20240509	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	300	2	1.21	1125335350	45278	46.77	25000	25200	24400	32200	17400	24800	24853.91	0.74	0	-738	25866	25332	24766	24232	23666	25600	24500	60	7400	500	17360	50	1	12093808	3036	-32.26	4.16	12	0.37	-778.00	6033.00	49350	20230906	-49.14	20350	20230707	23.34	35900	-30.08	20240108	21550	16.47	20240422	49350	-49.14	20230906	20350	23.34	20230707	1.58	N	304100	500	60 억		89561	N	N	8	N	00	N
121	20240509	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	-300	5	-1.21	183829250	7449	7.69	25000	25050	24400	32200	17400	24800	24678.38	0.74	0	-2521	25866	25332	24766	24232	23666	25600	24500	60	7400	500	17360	50	1	12093808	2963	-31.49	4.06	12	0.06	-778.00	6033.00	49350	20230906	-50.35	20350	20230707	20.39	35900	-31.75	20240108	21550	13.69	20240422	49350	-50.35	20230906	20350	20.39	20230707	1.58	N	304100	500	60 억		89561	N	N	8	N	00	N
122	20240508	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	100	2	0.40	2379231700	95821	113.82	24700	25300	24200	32100	17300	24700	24830.01	0.71	0	3953	25400	25050	24700	24350	24000	24875	24175	60	7400	500	17290	50	1	12093808	2999	-31.88	4.11	12	0.79	-778.00	6033.00	49350	20230906	-49.75	20350	20230707	21.87	35900	-30.92	20240108	21550	15.08	20240422	49350	-49.75	20230906	20350	21.87	20230707	1.60	N	304100	500	60 억		85262	N	N	8	N	00	N
123	20240508	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	100	2	0.40	2308070950	92949	110.41	24700	25300	24200	32100	17300	24700	24831.61	0.71	0	4050	25400	25050	24700	24350	24000	24875	24175	60	7400	500	17290	50	1	12093808	2999	-31.88	4.11	12	0.77	-778.00	6033.00	49350	20230906	-49.75	20350	20230707	21.87	35900	-30.92	20240108	21550	15.08	20240422	49350	-49.75	20230906	20350	21.87	20230707	1.60	N	304100	500	60 억		85262	N	N	7	N	00	N
124	20240508	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	100	2	0.40	2174274050	87548	103.99	24700	25300	24200	32100	17300	24700	24835.25	0.71	0	4906	25400	25050	24700	24350	24000	24875	24175	60	7400	500	17290	50	1	12093808	2999	-31.88	4.11	12	0.72	-778.00	6033.00	49350	20230906	-49.75	20350	20230707	21.87	35900	-30.92	20240108	21550	15.08	20240422	49350	-49.75	20230906	20350	21.87	20230707	1.60	N	304100	500	60 억		85262	N	N	7	N	00	N
125	20240508	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	0	3	0.00	2089934200	84139	99.95	24700	25300	24200	32100	17300	24700	24839.10	0.71	0	5112	25400	25050	24700	24350	24000	24875	24175	60	7400	500	17290	50	1	12093808	2987	-31.75	4.09	12	0.70	-778.00	6033.00	49350	20230906	-49.95	20350	20230707	21.38	35900	-31.20	20240108	21550	14.62	20240422	49350	-49.95	20230906	20350	21.38	20230707	1.60	N	304100	500	60 억		85262	N	N	7	N	00	N
126	20240508	120912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24800	100	2	0.40	1859251500	74825	88.88	24700	25300	24200	32100	17300	24700	24848.04	0.71	0	5594	25400	25050	24700	24350	24000	24875	24175	60	7400	500	17290	50	1	12093808	2999	-31.88	4.11	12	0.62	-778.00	6033.00	49350	20230906	-49.75	20350	20230707	21.87	35900	-30.92	20240108	21550	15.08	20240422	49350	-49.75	20230906	20350	21.87	20230707	1.60	N	304100	500	60 억		85262	N	N	7	N	00	N
127	20240508	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	600	2	2.43	1587823850	63934	75.94	24700	25300	24200	32100	17300	24700	24835.40	0.71	0	6688	25400	25050	24700	24350	24000	24875	24175	60	7400	500	17290	50	1	12093808	3060	-32.52	4.19	12	0.53	-778.00	6033.00	49350	20230906	-48.73	20350	20230707	24.32	35900	-29.53	20240108	21550	17.40	20240422	49350	-48.73	20230906	20350	24.32	20230707	1.60	N	304100	500	60 억		85262	N	N	7	N	00	N
128	20240508	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24750	50	2	0.20	716148150	28934	34.37	24700	25000	24200	32100	17300	24700	24751.13	0.71	0	-3033	25400	25050	24700	24350	24000	24875	24175	60	7400	500	17290	50	1	12093808	2993	-31.81	4.10	12	0.24	-778.00	6033.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	21550	14.85	20240422	49350	-49.85	20230906	20350	21.62	20230707	1.60	N	304100	500	60 억		85262	N	N	7	N	00	N
129	20240508	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	-50	5	-0.20	103275950	4207	5.00	24700	24700	24200	32100	17300	24700	24547.87	0.71	0	-526	25400	25050	24700	24350	24000	24875	24175	60	7400	500	17290	50	1	12093808	2981	-31.68	4.09	12	0.03	-778.00	6033.00	49350	20230906	-50.05	20350	20230707	21.13	35900	-31.34	20240108	21550	14.39	20240422	49350	-50.05	20230906	20350	21.13	20230707	1.60	N	304100	500	60 억		85262	N	N	7	N	00	N
130	20240503	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	200	2	0.82	2506719300	101889	153.15	24450	25000	24300	31650	17050	24350	24602.56	0.82	0	-9907	24883	24616	24283	24016	23683	24450	23850	60	7300	500	17040	50	1	12093808	2969	-31.56	4.07	12	0.84	-778.00	6033.00	49350	20230906	-50.25	20350	20230707	20.64	35900	-31.62	20240108	21550	13.92	20240422	49350	-50.25	20230906	20350	20.64	20230707	1.62	N	304100	500	60 억		98672	N	N	277	N	00	N
131	20240503	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	150	2	0.62	2421809400	98424	147.94	24450	25000	24300	31650	17050	24350	24605.88	0.82	0	-9620	24883	24616	24283	24016	23683	24450	23850	60	7300	500	17040	50	1	12093808	2963	-31.49	4.06	12	0.81	-778.00	6033.00	49350	20230906	-50.35	20350	20230707	20.39	35900	-31.75	20240108	21550	13.69	20240422	49350	-50.35	20230906	20350	20.39	20230707	1.62	N	304100	500	60 억		98672	N	N	1	N	00	N
132	20240503	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	50	2	0.21	2170051050	88100	132.43	24450	25000	24350	31650	17050	24350	24631.68	0.82	0	-6594	24883	24616	24283	24016	23683	24450	23850	60	7300	500	17040	50	1	12093808	2951	-31.36	4.04	12	0.73	-778.00	6033.00	49350	20230906	-50.56	20350	20230707	19.90	35900	-32.03	20240108	21550	13.23	20240422	49350	-50.56	20230906	20350	19.90	20230707	1.62	N	304100	500	60 억		98672	N	N	1	N	00	N
133	20240503	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	250	2	1.03	1968112700	79854	120.03	24450	25000	24350	31650	17050	24350	24646.39	0.82	0	-6296	24883	24616	24283	24016	23683	24450	23850	60	7300	500	17040	50	1	12093808	2975	-31.62	4.08	12	0.66	-778.00	6033.00	49350	20230906	-50.15	20350	20230707	20.88	35900	-31.48	20240108	21550	14.15	20240422	49350	-50.15	20230906	20350	20.88	20230707	1.62	N	304100	500	60 억		98672	N	N	1	N	00	N
134	20240503	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	200	2	0.82	1836896600	74514	112.00	24450	25000	24350	31650	17050	24350	24651.70	0.82	0	-6351	24883	24616	24283	24016	23683	24450	23850	60	7300	500	17040	50	1	12093808	2969	-31.56	4.07	12	0.62	-778.00	6033.00	49350	20230906	-50.25	20350	20230707	20.64	35900	-31.62	20240108	21550	13.92	20240422	49350	-50.25	20230906	20350	20.64	20230707	1.62	N	304100	500	60 억		98672	N	N	1	N	00	N
135	20240503	110942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	100	2	0.41	1675807750	67933	102.11	24450	25000	24350	31650	17050	24350	24668.54	0.82	0	-6432	24883	24616	24283	24016	23683	24450	23850	60	7300	500	17040	50	1	12093808	2957	-31.43	4.05	12	0.56	-778.00	6033.00	49350	20230906	-50.46	20350	20230707	20.15	35900	-31.89	20240108	21550	13.46	20240422	49350	-50.46	20230906	20350	20.15	20230707	1.62	N	304100	500	60 억		98672	N	N	1	N	00	N
136	20240503	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24700	350	2	1.44	1306461450	52878	79.48	24450	25000	24350	31650	17050	24350	24707.09	0.82	0	-3099	24883	24616	24283	24016	23683	24450	23850	60	7300	500	17040	50	1	12093808	2987	-31.75	4.09	12	0.44	-778.00	6033.00	49350	20230906	-49.95	20350	20230707	21.38	35900	-31.20	20240108	21550	14.62	20240422	49350	-49.95	20230906	20350	21.38	20230707	1.62	N	304100	500	60 억		98672	N	N	1	N	00	N
137	20240503	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	150	2	0.62	193978900	7924	11.91	24450	24600	24350	31650	17050	24350	24479.92	0.82	0	767	24883	24616	24283	24016	23683	24450	23850	60	7300	500	17040	50	1	12093808	2963	-31.49	4.06	12	0.07	-778.00	6033.00	49350	20230906	-50.35	20350	20230707	20.39	35900	-31.75	20240108	21550	13.69	20240422	49350	-50.35	20230906	20350	20.39	20230707	1.62	N	304100	500	60 억		98672	N	N	1	N	00	N
138	20240502	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	-100	5	-0.41	1594633650	65881	43.26	24500	24550	23950	31750	17150	24450	24204.54	0.87	0	-7046	25083	24766	24383	24066	23683	24925	24225	60	7300	500	17110	50	1	12093808	2945	-31.30	4.04	12	0.54	-778.00	6033.00	49350	20230906	-50.66	20350	20230707	19.66	35900	-32.17	20240108	21550	12.99	20240422	49350	-50.66	20230906	20350	19.66	20230707	1.68	N	304100	500	60 억		105606	N	N	1	N	00	N
139	20240502	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	-100	5	-0.41	1536454800	63492	41.69	24500	24550	23950	31750	17150	24450	24199.18	0.87	0	-6697	25083	24766	24383	24066	23683	24925	24225	60	7300	500	17110	50	1	12093808	2945	-31.30	4.04	12	0.52	-778.00	6033.00	49350	20230906	-50.66	20350	20230707	19.66	35900	-32.17	20240108	21550	12.99	20240422	49350	-50.66	20230906	20350	19.66	20230707	1.68	N	304100	500	60 억		105606	N	N	0	N	00	N
140	20240502	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	50	2	0.20	1350748050	55875	36.69	24500	24550	23950	31750	17150	24450	24174.46	0.87	0	-5524	25083	24766	24383	24066	23683	24925	24225	60	7300	500	17110	50	1	12093808	2963	-31.49	4.06	12	0.46	-778.00	6033.00	49350	20230906	-50.35	20350	20230707	20.39	35900	-31.75	20240108	21550	13.69	20240422	49350	-50.35	20230906	20350	20.39	20230707	1.68	N	304100	500	60 억		105606	N	N	0	N	00	N
141	20240502	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	-200	5	-0.82	1026756800	42577	27.96	24500	24500	23950	31750	17150	24450	24115.28	0.87	0	-6809	25083	24766	24383	24066	23683	24925	24225	60	7300	500	17110	50	1	12093808	2933	-31.17	4.02	12	0.35	-778.00	6033.00	49350	20230906	-50.86	20350	20230707	19.16	35900	-32.45	20240108	21550	12.53	20240422	49350	-50.86	20230906	20350	19.16	20230707	1.68	N	304100	500	60 억		105606	N	N	0	N	00	N
142	20240502	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	-250	5	-1.02	954874000	39595	26.00	24500	24500	23950	31750	17150	24450	24116.02	0.87	0	-6964	25083	24766	24383	24066	23683	24925	24225	60	7300	500	17110	50	1	12093808	2927	-31.11	4.01	12	0.33	-778.00	6033.00	49350	20230906	-50.96	20350	20230707	18.92	35900	-32.59	20240108	21550	12.30	20240422	49350	-50.96	20230906	20350	18.92	20230707	1.68	N	304100	500	60 억		105606	N	N	0	N	00	N
143	20240502	110924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	-350	5	-1.43	772406800	32018	21.02	24500	24500	23950	31750	17150	24450	24124.13	0.87	0	-4757	25083	24766	24383	24066	23683	24925	24225	60	7300	500	17110	50	1	12093808	2915	-30.98	3.99	12	0.26	-778.00	6033.00	49350	20230906	-51.17	20350	20230707	18.43	35900	-32.87	20240108	21550	11.83	20240422	49350	-51.17	20230906	20350	18.43	20230707	1.68	N	304100	500	60 억		105606	N	N	0	N	00	N
144	20240502	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	-150	5	-0.61	542131050	22475	14.76	24500	24500	23950	31750	17150	24450	24121.50	0.87	0	-1751	25083	24766	24383	24066	23683	24925	24225	60	7300	500	17110	50	1	12093808	2939	-31.23	4.03	12	0.19	-778.00	6033.00	49350	20230906	-50.76	20350	20230707	19.41	35900	-32.31	20240108	21550	12.76	20240422	49350	-50.76	20230906	20350	19.41	20230707	1.68	N	304100	500	60 억		105606	N	N	0	N	00	N
145	20240502	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	-400	5	-1.64	199944700	8261	5.42	24500	24500	24050	31750	17150	24450	24203.42	0.87	0	-961	25083	24766	24383	24066	23683	24925	24225	60	7300	500	17110	50	1	12093808	2909	-30.91	3.99	12	0.07	-778.00	6033.00	49350	20230906	-51.27	20350	20230707	18.18	35900	-33.01	20240108	21550	11.60	20240422	49350	-51.27	20230906	20350	18.18	20230707	1.68	N	304100	500	60 억		105606	N	N	0	N	00	N