KissMeData/357880/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	161239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	-10	5	-0.26	95639280	25099	39.10	3750	3895	3750	4920	2650	3785	3810.56	0.24	0	581	3981	3882	3816	3717	3651	3850	3685	52	1135	500	2720	5	1	10443956	394	-2.37	2.58	12	0.24	-1596.00	1463.00	9870	20230710	-61.75	3480	20240415	8.48	6980	-45.92	20240126	3480	8.48	20240415	9870	-61.75	20230710	3480	8.48	20240415	2.50	N	357880	500	52 억		24715	N	N	0	N	00	N
3	20240531	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	10	2	0.26	87837900	23035	35.88	3750	3895	3750	4920	2650	3785	3813.29	0.24	0	1267	3981	3882	3816	3717	3651	3850	3685	52	1135	500	2720	5	1	10443956	396	-2.38	2.59	12	0.22	-1596.00	1463.00	9870	20230710	-61.55	3480	20240415	9.05	6980	-45.63	20240126	3480	9.05	20240415	9870	-61.55	20230710	3480	9.05	20240415	2.50	N	357880	500	52 억		24715	N	N	0	N	00	N
4	20240531	141238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	35	2	0.92	65488355	17151	26.72	3750	3895	3750	4920	2650	3785	3818.43	0.24	0	276	3981	3882	3816	3717	3651	3850	3685	52	1135	500	2720	5	1	10443956	399	-2.39	2.61	12	0.16	-1596.00	1463.00	9870	20230710	-61.30	3480	20240415	9.77	6980	-45.27	20240126	3480	9.77	20240415	9870	-61.30	20230710	3480	9.77	20240415	2.50	N	357880	500	52 억		24715	N	N	0	N	00	N
5	20240531	131242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	95	2	2.51	55090280	14450	22.51	3750	3895	3750	4920	2650	3785	3812.56	0.24	0	855	3981	3882	3816	3717	3651	3850	3685	52	1135	500	2720	5	1	10443956	405	-2.43	2.65	12	0.14	-1596.00	1463.00	9870	20230710	-60.69	3480	20240415	11.49	6980	-44.41	20240126	3480	11.49	20240415	9870	-60.69	20230710	3480	11.49	20240415	2.50	N	357880	500	52 억		24715	N	N	0	N	00	N
6	20240531	121243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	35	2	0.92	50734225	13318	20.75	3750	3890	3750	4920	2650	3785	3809.53	0.24	0	801	3981	3882	3816	3717	3651	3850	3685	52	1135	500	2720	5	1	10443956	399	-2.39	2.61	12	0.13	-1596.00	1463.00	9870	20230710	-61.30	3480	20240415	9.77	6980	-45.27	20240126	3480	9.77	20240415	9870	-61.30	20230710	3480	9.77	20240415	2.50	N	357880	500	52 억		24715	N	N	0	N	00	N
7	20240531	111240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3840	55	2	1.45	36986480	9728	15.15	3750	3890	3750	4920	2650	3785	3802.14	0.24	0	374	3981	3882	3816	3717	3651	3850	3685	52	1135	500	2720	5	1	10443956	401	-2.41	2.62	12	0.09	-1596.00	1463.00	9870	20230710	-61.09	3480	20240415	10.34	6980	-44.99	20240126	3480	10.34	20240415	9870	-61.09	20230710	3480	10.34	20240415	2.50	N	357880	500	52 억		24715	N	N	0	N	00	N
8	20240531	101233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3790	5	2	0.13	23097190	6096	9.50	3750	3830	3750	4920	2650	3785	3788.94	0.24	0	533	3981	3882	3816	3717	3651	3850	3685	52	1135	500	2720	5	1	10443956	396	-2.37	2.59	12	0.06	-1596.00	1463.00	9870	20230710	-61.60	3480	20240415	8.91	6980	-45.70	20240126	3480	8.91	20240415	9870	-61.60	20230710	3480	8.91	20240415	2.50	N	357880	500	52 억		24715	N	N	0	N	00	N
9	20240531	091244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	-20	5	-0.53	2614840	693	1.08	3750	3785	3750	4920	2650	3785	3772.40	0.24	0	47	3981	3882	3816	3717	3651	3850	3685	52	1135	500	2720	5	1	10443956	393	-2.36	2.57	12	0.01	-1596.00	1463.00	9870	20230710	-61.85	3480	20240415	8.19	6980	-46.06	20240126	3480	8.19	20240415	9870	-61.85	20230710	3480	8.19	20240415	2.50	N	357880	500	52 억		24715	N	N	0	N	00	N
10	20240530	161235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3785	-125	5	-3.20	242407065	63954	147.15	3900	3915	3750	5080	2740	3910	3790.33	0.30	0	-6159	4033	3971	3928	3866	3823	3950	3845	52	1170	500	2810	5	1	10443956	395	-2.37	2.59	12	0.61	-1596.00	1463.00	9870	20230710	-61.65	3480	20240415	8.76	6980	-45.77	20240126	3480	8.76	20240415	9870	-61.65	20230710	3480	8.76	20240415	2.51	N	357880	500	52 억		31052	N	N	0	N	00	N
11	20240530	151235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	-135	5	-3.45	221993170	58536	134.68	3900	3915	3750	5080	2740	3910	3792.42	0.30	0	-5979	4033	3971	3928	3866	3823	3950	3845	52	1170	500	2810	5	1	10443956	394	-2.37	2.58	12	0.56	-1596.00	1463.00	9870	20230710	-61.75	3480	20240415	8.48	6980	-45.92	20240126	3480	8.48	20240415	9870	-61.75	20230710	3480	8.48	20240415	2.51	N	357880	500	52 억		31052	N	N	0	N	00	N
12	20240530	141234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	-140	5	-3.58	204717180	53957	124.14	3900	3915	3750	5080	2740	3910	3794.08	0.30	0	-5296	4033	3971	3928	3866	3823	3950	3845	52	1170	500	2810	5	1	10443956	394	-2.36	2.58	12	0.52	-1596.00	1463.00	9870	20230710	-61.80	3480	20240415	8.33	6980	-45.99	20240126	3480	8.33	20240415	9870	-61.80	20230710	3480	8.33	20240415	2.51	N	357880	500	52 억		31052	N	N	0	N	00	N
13	20240530	131236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3765	-145	5	-3.71	185883765	48953	112.63	3900	3915	3750	5080	2740	3910	3797.19	0.30	0	-4413	4033	3971	3928	3866	3823	3950	3845	52	1170	500	2810	5	1	10443956	393	-2.36	2.57	12	0.47	-1596.00	1463.00	9870	20230710	-61.85	3480	20240415	8.19	6980	-46.06	20240126	3480	8.19	20240415	9870	-61.85	20230710	3480	8.19	20240415	2.51	N	357880	500	52 억		31052	N	N	0	N	00	N
14	20240530	121233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	-115	5	-2.94	167697285	44127	101.53	3900	3915	3750	5080	2740	3910	3800.33	0.30	0	-3466	4033	3971	3928	3866	3823	3950	3845	52	1170	500	2810	5	1	10443956	396	-2.38	2.59	12	0.42	-1596.00	1463.00	9870	20230710	-61.55	3480	20240415	9.05	6980	-45.63	20240126	3480	9.05	20240415	9870	-61.55	20230710	3480	9.05	20240415	2.51	N	357880	500	52 억		31052	N	N	0	N	00	N
15	20240530	111234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3780	-130	5	-3.32	129654960	34012	78.26	3900	3915	3750	5080	2740	3910	3812.04	0.30	0	-3865	4033	3971	3928	3866	3823	3950	3845	52	1170	500	2810	5	1	10443956	395	-2.37	2.58	12	0.33	-1596.00	1463.00	9870	20230710	-61.70	3480	20240415	8.62	6980	-45.85	20240126	3480	8.62	20240415	9870	-61.70	20230710	3480	8.62	20240415	2.51	N	357880	500	52 억		31052	N	N	0	N	00	N
16	20240530	101237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3785	-125	5	-3.20	64815700	16913	38.91	3900	3915	3750	5080	2740	3910	3832.30	0.30	0	-3653	4033	3971	3928	3866	3823	3950	3845	52	1170	500	2810	5	1	10443956	395	-2.37	2.59	12	0.16	-1596.00	1463.00	9870	20230710	-61.65	3480	20240415	8.76	6980	-45.77	20240126	3480	8.76	20240415	9870	-61.65	20230710	3480	8.76	20240415	2.51	N	357880	500	52 억		31052	N	N	0	N	00	N
17	20240530	091236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-15	5	-0.38	3730460	963	2.22	3900	3915	3855	5080	2740	3910	3873.79	0.30	0	156	4033	3971	3928	3866	3823	3950	3845	52	1170	500	2810	5	1	10443956	407	-2.44	2.66	12	0.01	-1596.00	1463.00	9870	20230710	-60.54	3480	20240415	11.93	6980	-44.20	20240126	3480	11.93	20240415	9870	-60.54	20230710	3480	11.93	20240415	2.51	N	357880	500	52 억		31052	N	N	0	N	00	N
18	20240529	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-70	5	-1.76	166771820	42472	39.06	3980	3990	3885	5170	2790	3980	3926.63	0.29	0	150	4176	4077	3976	3877	3776	4127	3927	52	1190	500	2860	5	1	10443956	408	-2.45	2.67	12	0.41	-1596.00	1463.00	9870	20230710	-60.39	3480	20240415	12.36	6980	-43.98	20240126	3480	12.36	20240415	9870	-60.39	20230710	3480	12.36	20240415	2.51	N	357880	500	52 억		30670	N	N	0	N	00	N
19	20240529	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-75	5	-1.88	164879840	41988	38.61	3980	3990	3885	5170	2790	3980	3926.83	0.29	0	375	4176	4077	3976	3877	3776	4127	3927	52	1190	500	2860	5	1	10443956	408	-2.45	2.67	12	0.40	-1596.00	1463.00	9870	20230710	-60.44	3480	20240415	12.21	6980	-44.05	20240126	3480	12.21	20240415	9870	-60.44	20230710	3480	12.21	20240415	2.51	N	357880	500	52 억		30670	N	N	0	N	00	N
20	20240529	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-65	5	-1.63	134359295	34170	31.42	3980	3990	3900	5170	2790	3980	3932.08	0.29	0	676	4176	4077	3976	3877	3776	4127	3927	52	1190	500	2860	5	1	10443956	409	-2.45	2.68	12	0.33	-1596.00	1463.00	9870	20230710	-60.33	3480	20240415	12.50	6980	-43.91	20240126	3480	12.50	20240415	9870	-60.33	20230710	3480	12.50	20240415	2.51	N	357880	500	52 억		30670	N	N	0	N	00	N
21	20240529	131227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-65	5	-1.63	129537805	32939	30.29	3980	3990	3900	5170	2790	3980	3932.66	0.29	0	822	4176	4077	3976	3877	3776	4127	3927	52	1190	500	2860	5	1	10443956	409	-2.45	2.68	12	0.32	-1596.00	1463.00	9870	20230710	-60.33	3480	20240415	12.50	6980	-43.91	20240126	3480	12.50	20240415	9870	-60.33	20230710	3480	12.50	20240415	2.51	N	357880	500	52 억		30670	N	N	0	N	00	N
22	20240529	121227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-65	5	-1.63	109493850	27822	25.58	3980	3990	3900	5170	2790	3980	3935.51	0.29	0	379	4176	4077	3976	3877	3776	4127	3927	52	1190	500	2860	5	1	10443956	409	-2.45	2.68	12	0.27	-1596.00	1463.00	9870	20230710	-60.33	3480	20240415	12.50	6980	-43.91	20240126	3480	12.50	20240415	9870	-60.33	20230710	3480	12.50	20240415	2.51	N	357880	500	52 억		30670	N	N	0	N	00	N
23	20240529	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-65	5	-1.63	95801975	24328	22.37	3980	3990	3900	5170	2790	3980	3937.93	0.29	0	1133	4176	4077	3976	3877	3776	4127	3927	52	1190	500	2860	5	1	10443956	409	-2.45	2.68	12	0.23	-1596.00	1463.00	9870	20230710	-60.33	3480	20240415	12.50	6980	-43.91	20240126	3480	12.50	20240415	9870	-60.33	20230710	3480	12.50	20240415	2.51	N	357880	500	52 억		30670	N	N	0	N	00	N
24	20240529	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	-50	5	-1.26	69341115	17586	16.17	3980	3990	3900	5170	2790	3980	3942.97	0.29	0	1226	4176	4077	3976	3877	3776	4127	3927	52	1190	500	2860	5	1	10443956	410	-2.46	2.69	12	0.17	-1596.00	1463.00	9870	20230710	-60.18	3480	20240415	12.93	6980	-43.70	20240126	3480	12.93	20240415	9870	-60.18	20230710	3480	12.93	20240415	2.51	N	357880	500	52 억		30670	N	N	0	N	00	N
25	20240529	091221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	-20	5	-0.50	35267060	8985	8.26	3980	3985	3900	5170	2790	3980	3925.10	0.29	0	389	4176	4077	3976	3877	3776	4127	3927	52	1190	500	2860	5	1	10443956	414	-2.48	2.71	12	0.09	-1596.00	1463.00	9870	20230710	-59.88	3480	20240415	13.79	6980	-43.27	20240126	3480	13.79	20240415	9870	-59.88	20230710	3480	13.79	20240415	2.51	N	357880	500	52 억		30670	N	N	0	N	00	N
26	20240528	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	85	2	2.18	434616855	108556	215.11	3895	4075	3875	5060	2730	3895	4004.14	0.27	0	1277	4001	3947	3881	3827	3761	3975	3855	52	1165	500	2800	5	1	10443956	416	-2.49	2.72	12	1.04	-1596.00	1463.00	9870	20230710	-59.68	3480	20240415	14.37	6980	-42.98	20240126	3480	14.37	20240415	9870	-59.68	20230710	3480	14.37	20240415	2.53	N	357880	500	52 억		27846	N	N	0	N	00	N
27	20240528	151218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	85	2	2.18	413815755	103329	204.75	3895	4075	3875	5060	2730	3895	4005.05	0.27	0	2074	4001	3947	3881	3827	3761	3975	3855	52	1165	500	2800	5	1	10443956	416	-2.49	2.72	12	0.99	-1596.00	1463.00	9870	20230710	-59.68	3480	20240415	14.37	6980	-42.98	20240126	3480	14.37	20240415	9870	-59.68	20230710	3480	14.37	20240415	2.53	N	357880	500	52 억		27846	N	N	0	N	00	N
28	20240528	141222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	80	2	2.05	364463815	90852	180.03	3895	4075	3875	5060	2730	3895	4011.88	0.27	0	3410	4001	3947	3881	3827	3761	3975	3855	52	1165	500	2800	5	1	10443956	415	-2.49	2.72	12	0.87	-1596.00	1463.00	9870	20230710	-59.73	3480	20240415	14.22	6980	-43.05	20240126	3480	14.22	20240415	9870	-59.73	20230710	3480	14.22	20240415	2.53	N	357880	500	52 억		27846	N	N	0	N	00	N
29	20240528	131216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	100	2	2.57	346312210	86271	170.95	3895	4075	3875	5060	2730	3895	4014.51	0.27	0	4443	4001	3947	3881	3827	3761	3975	3855	52	1165	500	2800	5	1	10443956	417	-2.50	2.73	12	0.83	-1596.00	1463.00	9870	20230710	-59.52	3480	20240415	14.80	6980	-42.77	20240126	3480	14.80	20240415	9870	-59.52	20230710	3480	14.80	20240415	2.53	N	357880	500	52 억		27846	N	N	0	N	00	N
30	20240528	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	80	2	2.05	336306125	83755	165.96	3895	4075	3875	5060	2730	3895	4015.64	0.27	0	5690	4001	3947	3881	3827	3761	3975	3855	52	1165	500	2800	5	1	10443956	415	-2.49	2.72	12	0.80	-1596.00	1463.00	9870	20230710	-59.73	3480	20240415	14.22	6980	-43.05	20240126	3480	14.22	20240415	9870	-59.73	20230710	3480	14.22	20240415	2.53	N	357880	500	52 억		27846	N	N	0	N	00	N
31	20240528	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	85	2	2.18	326019520	81183	160.87	3895	4075	3875	5060	2730	3895	4016.16	0.27	0	6545	4001	3947	3881	3827	3761	3975	3855	52	1165	500	2800	5	1	10443956	416	-2.49	2.72	12	0.78	-1596.00	1463.00	9870	20230710	-59.68	3480	20240415	14.37	6980	-42.98	20240126	3480	14.37	20240415	9870	-59.68	20230710	3480	14.37	20240415	2.53	N	357880	500	52 억		27846	N	N	0	N	00	N
32	20240528	101217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	105	2	2.70	311196475	77464	153.50	3895	4075	3875	5060	2730	3895	4017.62	0.27	0	7732	4001	3947	3881	3827	3761	3975	3855	52	1165	500	2800	5	1	10443956	418	-2.51	2.73	12	0.74	-1596.00	1463.00	9870	20230710	-59.47	3480	20240415	14.94	6980	-42.69	20240126	3480	14.94	20240415	9870	-59.47	20230710	3480	14.94	20240415	2.53	N	357880	500	52 억		27846	N	N	0	N	00	N
33	20240528	091220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	140	2	3.59	59744125	15022	29.77	3895	4040	3875	5060	2730	3895	3978.22	0.27	0	6525	4001	3947	3881	3827	3761	3975	3855	52	1165	500	2800	5	1	10443956	421	-2.53	2.76	12	0.14	-1596.00	1463.00	9870	20230710	-59.12	3480	20240415	15.95	6980	-42.19	20240126	3480	15.95	20240415	9870	-59.12	20230710	3480	15.95	20240415	2.53	N	357880	500	52 억		27846	N	N	0	N	00	N
34	20240527	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-25	5	-0.64	195636065	50464	131.37	3875	3935	3815	5090	2745	3920	3876.73	0.27	0	-751	4140	4030	3920	3810	3700	4085	3865	52	1170	500	2820	5	1	10443956	407	-2.44	2.66	12	0.48	-1596.00	1463.00	9870	20230710	-60.54	3480	20240415	11.93	6980	-44.20	20240126	3480	11.93	20240415	9870	-60.54	20230710	3480	11.93	20240415	2.53	N	357880	500	52 억		28597	N	N	0	N	00	N
35	20240527	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3840	-80	5	-2.04	185858060	47940	124.80	3875	3935	3815	5090	2745	3920	3876.89	0.27	0	66	4140	4030	3920	3810	3700	4085	3865	52	1170	500	2820	5	1	10443956	401	-2.41	2.62	12	0.46	-1596.00	1463.00	9870	20230710	-61.09	3480	20240415	10.34	6980	-44.99	20240126	3480	10.34	20240415	9870	-61.09	20230710	3480	10.34	20240415	2.53	N	357880	500	52 억		28597	N	N	0	N	00	N
36	20240527	141216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	-50	5	-1.28	150693975	38805	101.02	3875	3935	3815	5090	2745	3920	3883.36	0.27	0	-1893	4140	4030	3920	3810	3700	4085	3865	52	1170	500	2820	5	1	10443956	404	-2.42	2.65	12	0.37	-1596.00	1463.00	9870	20230710	-60.79	3480	20240415	11.21	6980	-44.56	20240126	3480	11.21	20240415	9870	-60.79	20230710	3480	11.21	20240415	2.53	N	357880	500	52 억		28597	N	N	0	N	00	N
37	20240527	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-40	5	-1.02	128068785	32934	85.73	3875	3935	3825	5090	2745	3920	3888.65	0.27	0	-2241	4140	4030	3920	3810	3700	4085	3865	52	1170	500	2820	5	1	10443956	405	-2.43	2.65	12	0.32	-1596.00	1463.00	9870	20230710	-60.69	3480	20240415	11.49	6980	-44.41	20240126	3480	11.49	20240415	9870	-60.69	20230710	3480	11.49	20240415	2.53	N	357880	500	52 억		28597	N	N	0	N	00	N
38	20240527	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	0	3	0.00	119645695	30770	80.10	3875	3935	3825	5090	2745	3920	3888.39	0.27	0	-3007	4140	4030	3920	3810	3700	4085	3865	52	1170	500	2820	5	1	10443956	409	-2.46	2.68	12	0.29	-1596.00	1463.00	9870	20230710	-60.28	3480	20240415	12.64	6980	-43.84	20240126	3480	12.64	20240415	9870	-60.28	20230710	3480	12.64	20240415	2.53	N	357880	500	52 억		28597	N	N	0	N	00	N
39	20240527	111215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	-30	5	-0.77	90755290	23355	60.80	3875	3935	3825	5090	2745	3920	3885.90	0.27	0	-646	4140	4030	3920	3810	3700	4085	3865	52	1170	500	2820	5	1	10443956	406	-2.44	2.66	12	0.22	-1596.00	1463.00	9870	20230710	-60.59	3480	20240415	11.78	6980	-44.27	20240126	3480	11.78	20240415	9870	-60.59	20230710	3480	11.78	20240415	2.53	N	357880	500	52 억		28597	N	N	0	N	00	N
40	20240527	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	5	2	0.13	44554470	11483	29.89	3875	3935	3850	5090	2745	3920	3880.04	0.27	0	106	4140	4030	3920	3810	3700	4085	3865	52	1170	500	2820	5	1	10443956	410	-2.46	2.68	12	0.11	-1596.00	1463.00	9870	20230710	-60.23	3480	20240415	12.79	6980	-43.77	20240126	3480	12.79	20240415	9870	-60.23	20230710	3480	12.79	20240415	2.53	N	357880	500	52 억		28597	N	N	0	N	00	N
41	20240527	091215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-20	5	-0.51	16799990	4339	11.30	3875	3900	3850	5090	2745	3920	3871.86	0.27	0	948	4140	4030	3920	3810	3700	4085	3865	52	1170	500	2820	5	1	10443956	407	-2.44	2.67	12	0.04	-1596.00	1463.00	9870	20230710	-60.49	3480	20240415	12.07	6980	-44.13	20240126	3480	12.07	20240415	9870	-60.49	20230710	3480	12.07	20240415	2.53	N	357880	500	52 억		28597	N	N	0	N	00	N
42	20240524	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	85	2	2.22	146311735	37640	68.76	3870	4030	3810	4985	2685	3835	3887.19	0.35	0	-7704	3995	3915	3870	3790	3745	3892	3767	52	1150	500	2760	5	1	10443956	409	-2.46	2.68	12	0.36	-1596.00	1463.00	9870	20230710	-60.28	3480	20240415	12.64	6980	-43.84	20240126	3480	12.64	20240415	9870	-60.28	20230710	3480	12.64	20240415	2.53	N	357880	500	52 억		36221	N	N	0	N	00	N
43	20240524	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	40	2	1.04	134530355	34621	63.25	3870	4030	3810	4985	2685	3835	3885.86	0.35	0	-6457	3995	3915	3870	3790	3745	3892	3767	52	1150	500	2760	5	1	10443956	405	-2.43	2.65	12	0.33	-1596.00	1463.00	9870	20230710	-60.74	3480	20240415	11.35	6980	-44.48	20240126	3480	11.35	20240415	9870	-60.74	20230710	3480	11.35	20240415	2.53	N	357880	500	52 억		36221	N	N	0	N	00	N
44	20240524	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	75	2	1.96	94350200	24225	44.26	3870	4030	3810	4985	2685	3835	3894.84	0.35	0	-6335	3995	3915	3870	3790	3745	3892	3767	52	1150	500	2760	5	1	10443956	408	-2.45	2.67	12	0.23	-1596.00	1463.00	9870	20230710	-60.39	3480	20240415	12.36	6980	-43.98	20240126	3480	12.36	20240415	9870	-60.39	20230710	3480	12.36	20240415	2.53	N	357880	500	52 억		36221	N	N	0	N	00	N
45	20240524	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	55	2	1.43	80515655	20681	37.78	3870	4030	3810	4985	2685	3835	3893.33	0.35	0	-5300	3995	3915	3870	3790	3745	3892	3767	52	1150	500	2760	5	1	10443956	406	-2.44	2.66	12	0.20	-1596.00	1463.00	9870	20230710	-60.59	3480	20240415	11.78	6980	-44.27	20240126	3480	11.78	20240415	9870	-60.59	20230710	3480	11.78	20240415	2.53	N	357880	500	52 억		36221	N	N	0	N	00	N
46	20240524	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	55	2	1.43	78089915	20058	36.64	3870	4030	3810	4985	2685	3835	3893.32	0.35	0	-5001	3995	3915	3870	3790	3745	3892	3767	52	1150	500	2760	5	1	10443956	406	-2.44	2.66	12	0.19	-1596.00	1463.00	9870	20230710	-60.59	3480	20240415	11.78	6980	-44.27	20240126	3480	11.78	20240415	9870	-60.59	20230710	3480	11.78	20240415	2.53	N	357880	500	52 억		36221	N	N	0	N	00	N
47	20240524	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	100	2	2.61	67261710	17272	31.55	3870	4030	3810	4985	2685	3835	3894.40	0.35	0	-5030	3995	3915	3870	3790	3745	3892	3767	52	1150	500	2760	5	1	10443956	411	-2.47	2.69	12	0.17	-1596.00	1463.00	9870	20230710	-60.13	3480	20240415	13.07	6980	-43.62	20240126	3480	13.07	20240415	9870	-60.13	20230710	3480	13.07	20240415	2.53	N	357880	500	52 억		36221	N	N	0	N	00	N
48	20240524	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	15	2	0.39	29327720	7642	13.96	3870	3870	3810	4985	2685	3835	3837.72	0.35	0	-1061	3995	3915	3870	3790	3745	3892	3767	52	1150	500	2760	5	1	10443956	402	-2.41	2.63	12	0.07	-1596.00	1463.00	9870	20230710	-60.99	3480	20240415	10.63	6980	-44.84	20240126	3480	10.63	20240415	9870	-60.99	20230710	3480	10.63	20240415	2.53	N	357880	500	52 억		36221	N	N	0	N	00	N
49	20240524	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	-10	5	-0.26	5254185	1362	2.49	3870	3870	3825	4985	2685	3835	3858.39	0.35	0	-942	3995	3915	3870	3790	3745	3892	3767	52	1150	500	2760	5	1	10443956	399	-2.40	2.61	12	0.01	-1596.00	1463.00	9870	20230710	-61.25	3480	20240415	9.91	6980	-45.20	20240126	3480	9.91	20240415	9870	-61.25	20230710	3480	9.91	20240415	2.53	N	357880	500	52 억		36221	N	N	0	N	00	N
50	20240523	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3835	-60	5	-1.54	210433430	54489	83.72	3895	3950	3825	5060	2730	3895	3862.54	0.33	0	1759	4188	4041	3968	3821	3748	4005	3785	52	1165	500	2800	5	1	10443956	401	-2.40	2.62	12	0.52	-1596.00	1463.00	9870	20230710	-61.14	3480	20240415	10.20	6980	-45.06	20240126	3480	10.20	20240415	9870	-61.14	20230710	3480	10.20	20240415	2.54	N	357880	500	52 억		34462	N	N	0	N	00	N
51	20240523	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-15	5	-0.39	196678300	50904	78.21	3895	3950	3825	5060	2730	3895	3863.71	0.33	0	3260	4188	4041	3968	3821	3748	4005	3785	52	1165	500	2800	5	1	10443956	405	-2.43	2.65	12	0.49	-1596.00	1463.00	9870	20230710	-60.69	3480	20240415	11.49	6980	-44.41	20240126	3480	11.49	20240415	9870	-60.69	20230710	3480	11.49	20240415	2.54	N	357880	500	52 억		34462	N	N	0	N	00	N
52	20240523	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	45	2	1.16	152425405	39481	60.66	3895	3950	3825	5060	2730	3895	3860.73	0.33	0	1247	4188	4041	3968	3821	3748	4005	3785	52	1165	500	2800	5	1	10443956	411	-2.47	2.69	12	0.38	-1596.00	1463.00	9870	20230710	-60.08	3480	20240415	13.22	6980	-43.55	20240126	3480	13.22	20240415	9870	-60.08	20230710	3480	13.22	20240415	2.54	N	357880	500	52 억		34462	N	N	0	N	00	N
53	20240523	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	-5	5	-0.13	131593855	34151	52.47	3895	3915	3825	5060	2730	3895	3853.29	0.33	0	1834	4188	4041	3968	3821	3748	4005	3785	52	1165	500	2800	5	1	10443956	406	-2.44	2.66	12	0.33	-1596.00	1463.00	9870	20230710	-60.59	3480	20240415	11.78	6980	-44.27	20240126	3480	11.78	20240415	9870	-60.59	20230710	3480	11.78	20240415	2.54	N	357880	500	52 억		34462	N	N	0	N	00	N
54	20240523	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	5	2	0.13	84072185	21810	33.51	3895	3915	3825	5060	2730	3895	3854.75	0.33	0	1047	4188	4041	3968	3821	3748	4005	3785	52	1165	500	2800	5	1	10443956	407	-2.44	2.67	12	0.21	-1596.00	1463.00	9870	20230710	-60.49	3480	20240415	12.07	6980	-44.13	20240126	3480	12.07	20240415	9870	-60.49	20230710	3480	12.07	20240415	2.54	N	357880	500	52 억		34462	N	N	0	N	00	N
55	20240523	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	-30	5	-0.77	49678035	12884	19.80	3895	3915	3825	5060	2730	3895	3855.79	0.33	0	-1296	4188	4041	3968	3821	3748	4005	3785	52	1165	500	2800	5	1	10443956	404	-2.42	2.64	12	0.12	-1596.00	1463.00	9870	20230710	-60.84	3480	20240415	11.06	6980	-44.63	20240126	3480	11.06	20240415	9870	-60.84	20230710	3480	11.06	20240415	2.54	N	357880	500	52 억		34462	N	N	0	N	00	N
56	20240523	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-15	5	-0.39	38723730	10052	15.44	3895	3915	3825	5060	2730	3895	3852.34	0.33	0	-1124	4188	4041	3968	3821	3748	4005	3785	52	1165	500	2800	5	1	10443956	405	-2.43	2.65	12	0.10	-1596.00	1463.00	9870	20230710	-60.69	3480	20240415	11.49	6980	-44.41	20240126	3480	11.49	20240415	9870	-60.69	20230710	3480	11.49	20240415	2.54	N	357880	500	52 억		34462	N	N	0	N	00	N
57	20240523	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3835	-60	5	-1.54	8219095	2128	3.27	3895	3895	3835	5060	2730	3895	3862.36	0.33	0	-1286	4188	4041	3968	3821	3748	4005	3785	52	1165	500	2800	5	1	10443956	401	-2.40	2.62	12	0.02	-1596.00	1463.00	9870	20230710	-61.14	3480	20240415	10.20	6980	-45.06	20240126	3480	10.20	20240415	9870	-61.14	20230710	3480	10.20	20240415	2.54	N	357880	500	52 억		34462	N	N	0	N	00	N
58	20240522	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-15	5	-0.38	252097195	63996	164.54	3940	4115	3895	5080	2740	3910	3939.26	0.43	0	-10123	4040	3975	3935	3870	3830	3955	3850	52	1170	500	2810	5	1	10443956	407	-2.44	2.66	12	0.61	-1596.00	1463.00	9870	20230710	-60.54	3480	20240415	11.93	6980	-44.20	20240126	3480	11.93	20240415	9870	-60.54	20230710	3480	11.93	20240415	2.71	N	357880	500	52 억		44585	N	N	0	N	00	N
59	20240522	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	5	2	0.13	227525390	57693	148.33	3940	4115	3895	5080	2740	3910	3943.73	0.43	0	-9823	4040	3975	3935	3870	3830	3955	3850	52	1170	500	2810	5	1	10443956	409	-2.45	2.68	12	0.55	-1596.00	1463.00	9870	20230710	-60.33	3480	20240415	12.50	6980	-43.91	20240126	3480	12.50	20240415	9870	-60.33	20230710	3480	12.50	20240415	2.71	N	357880	500	52 억		44585	N	N	0	N	00	N
60	20240522	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	0	3	0.00	197933370	50111	128.84	3940	4115	3895	5080	2740	3910	3949.90	0.43	0	-9248	4040	3975	3935	3870	3830	3955	3850	52	1170	500	2810	5	1	10443956	408	-2.45	2.67	12	0.48	-1596.00	1463.00	9870	20230710	-60.39	3480	20240415	12.36	6980	-43.98	20240126	3480	12.36	20240415	9870	-60.39	20230710	3480	12.36	20240415	2.71	N	357880	500	52 억		44585	N	N	0	N	00	N
61	20240522	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	5	2	0.13	181740835	45974	118.20	3940	4115	3895	5080	2740	3910	3953.12	0.43	0	-8559	4040	3975	3935	3870	3830	3955	3850	52	1170	500	2810	5	1	10443956	409	-2.45	2.68	12	0.44	-1596.00	1463.00	9870	20230710	-60.33	3480	20240415	12.50	6980	-43.91	20240126	3480	12.50	20240415	9870	-60.33	20230710	3480	12.50	20240415	2.71	N	357880	500	52 억		44585	N	N	0	N	00	N
62	20240522	121209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	25	2	0.64	176562665	44656	114.81	3940	4115	3895	5080	2740	3910	3953.84	0.43	0	-7932	4040	3975	3935	3870	3830	3955	3850	52	1170	500	2810	5	1	10443956	411	-2.47	2.69	12	0.43	-1596.00	1463.00	9870	20230710	-60.13	3480	20240415	13.07	6980	-43.62	20240126	3480	13.07	20240415	9870	-60.13	20230710	3480	13.07	20240415	2.71	N	357880	500	52 억		44585	N	N	0	N	00	N
63	20240522	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	15	2	0.38	143342970	36180	93.02	3940	4115	3910	5080	2740	3910	3961.94	0.43	0	-4514	4040	3975	3935	3870	3830	3955	3850	52	1170	500	2810	5	1	10443956	410	-2.46	2.68	12	0.35	-1596.00	1463.00	9870	20230710	-60.23	3480	20240415	12.79	6980	-43.77	20240126	3480	12.79	20240415	9870	-60.23	20230710	3480	12.79	20240415	2.71	N	357880	500	52 억		44585	N	N	0	N	00	N
64	20240522	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	45	2	1.15	86892585	21815	56.09	3940	4115	3910	5080	2740	3910	3983.16	0.43	0	-4435	4040	3975	3935	3870	3830	3955	3850	52	1170	500	2810	5	1	10443956	413	-2.48	2.70	12	0.21	-1596.00	1463.00	9870	20230710	-59.93	3480	20240415	13.65	6980	-43.34	20240126	3480	13.65	20240415	9870	-59.93	20230710	3480	13.65	20240415	2.71	N	357880	500	52 억		44585	N	N	0	N	00	N
65	20240522	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	15	2	0.38	13340545	3392	8.72	3940	3990	3910	5080	2740	3910	3932.94	0.43	0	-2374	4040	3975	3935	3870	3830	3955	3850	52	1170	500	2810	5	1	10443956	410	-2.46	2.68	12	0.03	-1596.00	1463.00	9870	20230710	-60.23	3480	20240415	12.79	6980	-43.77	20240126	3480	12.79	20240415	9870	-60.23	20230710	3480	12.79	20240415	2.71	N	357880	500	52 억		44585	N	N	0	N	00	N
66	20240521	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-35	5	-0.89	152332605	38754	40.05	3990	4000	3895	5120	2765	3945	3930.76	0.43	0	-1340	4285	4115	3930	3760	3575	4022	3667	52	1175	500	2840	5	1	10443956	408	-2.45	2.67	12	0.37	-1596.00	1463.00	9870	20230710	-60.39	3480	20240415	12.36	6980	-43.98	20240126	3480	12.36	20240415	9870	-60.39	20230710	3480	12.36	20240415	2.72	N	357880	500	52 억		45300	N	N	0	N	00	N
67	20240521	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-25	5	-0.63	136046105	34592	35.75	3990	4000	3895	5120	2765	3945	3932.88	0.43	0	-1218	4285	4115	3930	3760	3575	4022	3667	52	1175	500	2840	5	1	10443956	409	-2.46	2.68	12	0.33	-1596.00	1463.00	9870	20230710	-60.28	3480	20240415	12.64	6980	-43.84	20240126	3480	12.64	20240415	9870	-60.28	20230710	3480	12.64	20240415	2.72	N	357880	500	52 억		45300	N	N	0	N	00	N
68	20240521	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	-20	5	-0.51	110150090	27972	28.91	3990	4000	3895	5120	2765	3945	3937.87	0.43	0	-1269	4285	4115	3930	3760	3575	4022	3667	52	1175	500	2840	5	1	10443956	410	-2.46	2.68	12	0.27	-1596.00	1463.00	9870	20230710	-60.23	3480	20240415	12.79	6980	-43.77	20240126	3480	12.79	20240415	9870	-60.23	20230710	3480	12.79	20240415	2.72	N	357880	500	52 억		45300	N	N	0	N	00	N
69	20240521	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	0	3	0.00	102692485	26073	26.94	3990	4000	3895	5120	2765	3945	3938.65	0.43	0	-1267	4285	4115	3930	3760	3575	4022	3667	52	1175	500	2840	5	1	10443956	412	-2.47	2.70	12	0.25	-1596.00	1463.00	9870	20230710	-60.03	3480	20240415	13.36	6980	-43.48	20240126	3480	13.36	20240415	9870	-60.03	20230710	3480	13.36	20240415	2.72	N	357880	500	52 억		45300	N	N	0	N	00	N
70	20240521	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	0	3	0.00	98427055	24990	25.83	3990	4000	3895	5120	2765	3945	3938.66	0.43	0	-1085	4285	4115	3930	3760	3575	4022	3667	52	1175	500	2840	5	1	10443956	412	-2.47	2.70	12	0.24	-1596.00	1463.00	9870	20230710	-60.03	3480	20240415	13.36	6980	-43.48	20240126	3480	13.36	20240415	9870	-60.03	20230710	3480	13.36	20240415	2.72	N	357880	500	52 억		45300	N	N	0	N	00	N
71	20240521	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	15	2	0.38	79218480	20125	20.80	3990	4000	3895	5120	2765	3945	3936.32	0.43	0	-848	4285	4115	3930	3760	3575	4022	3667	52	1175	500	2840	5	1	10443956	414	-2.48	2.71	12	0.19	-1596.00	1463.00	9870	20230710	-59.88	3480	20240415	13.79	6980	-43.27	20240126	3480	13.79	20240415	9870	-59.88	20230710	3480	13.79	20240415	2.72	N	357880	500	52 억		45300	N	N	0	N	00	N
72	20240521	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	10	2	0.25	40455530	10288	10.63	3990	4000	3895	5120	2765	3945	3932.30	0.43	0	-764	4285	4115	3930	3760	3575	4022	3667	52	1175	500	2840	5	1	10443956	413	-2.48	2.70	12	0.10	-1596.00	1463.00	9870	20230710	-59.93	3480	20240415	13.65	6980	-43.34	20240126	3480	13.65	20240415	9870	-59.93	20230710	3480	13.65	20240415	2.72	N	357880	500	52 억		45300	N	N	0	N	00	N
73	20240521	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	10	2	0.25	7048050	1772	1.83	3990	4000	3955	5120	2765	3945	3977.45	0.43	0	-912	4285	4115	3930	3760	3575	4022	3667	52	1175	500	2840	5	1	10443956	413	-2.48	2.70	12	0.02	-1596.00	1463.00	9870	20230710	-59.93	3480	20240415	13.65	6980	-43.34	20240126	3480	13.65	20240415	9870	-59.93	20230710	3480	13.65	20240415	2.72	N	357880	500	52 억		45300	N	N	0	N	00	N
74	20240517	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-80	5	-1.91	169418820	41231	78.92	4140	4170	4085	5430	2930	4180	4109.02	0.39	0	-1068	4343	4261	4213	4131	4083	4237	4107	52	1250	500	3000	5	1	10443956	428	-2.57	2.80	12	0.39	-1596.00	1463.00	9870	20230710	-58.46	3480	20240415	17.82	6980	-41.26	20240126	3480	17.82	20240415	9870	-58.46	20230710	3480	17.82	20240415	2.79	N	357880	500	52 억		40347	N	N	0	N	00	N
75	20240517	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	-75	5	-1.79	165687205	40321	77.18	4140	4170	4085	5430	2930	4180	4109.20	0.39	0	-714	4343	4261	4213	4131	4083	4237	4107	52	1250	500	3000	5	1	10443956	429	-2.57	2.81	12	0.39	-1596.00	1463.00	9870	20230710	-58.41	3480	20240415	17.96	6980	-41.19	20240126	3480	17.96	20240415	9870	-58.41	20230710	3480	17.96	20240415	2.79	N	357880	500	52 억		40347	N	N	0	N	00	N
76	20240517	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-80	5	-1.91	163113410	39693	75.98	4140	4170	4085	5430	2930	4180	4109.37	0.39	0	-730	4343	4261	4213	4131	4083	4237	4107	52	1250	500	3000	5	1	10443956	428	-2.57	2.80	12	0.38	-1596.00	1463.00	9870	20230710	-58.46	3480	20240415	17.82	6980	-41.26	20240126	3480	17.82	20240415	9870	-58.46	20230710	3480	17.82	20240415	2.79	N	357880	500	52 억		40347	N	N	0	N	00	N
77	20240517	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-80	5	-1.91	121580920	29564	56.59	4140	4170	4085	5430	2930	4180	4112.47	0.39	0	-1653	4343	4261	4213	4131	4083	4237	4107	52	1250	500	3000	5	1	10443956	428	-2.57	2.80	12	0.28	-1596.00	1463.00	9870	20230710	-58.46	3480	20240415	17.82	6980	-41.26	20240126	3480	17.82	20240415	9870	-58.46	20230710	3480	17.82	20240415	2.79	N	357880	500	52 억		40347	N	N	0	N	00	N
78	20240517	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	-75	5	-1.79	89382340	21699	41.54	4140	4170	4090	5430	2930	4180	4119.19	0.39	0	-373	4343	4261	4213	4131	4083	4237	4107	52	1250	500	3000	5	1	10443956	429	-2.57	2.81	12	0.21	-1596.00	1463.00	9870	20230710	-58.41	3480	20240415	17.96	6980	-41.19	20240126	3480	17.96	20240415	9870	-58.41	20230710	3480	17.96	20240415	2.79	N	357880	500	52 억		40347	N	N	0	N	00	N
79	20240517	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-80	5	-1.91	74480210	18072	34.59	4140	4170	4090	5430	2930	4180	4121.30	0.39	0	-215	4343	4261	4213	4131	4083	4237	4107	52	1250	500	3000	5	1	10443956	428	-2.57	2.80	12	0.17	-1596.00	1463.00	9870	20230710	-58.46	3480	20240415	17.82	6980	-41.26	20240126	3480	17.82	20240415	9870	-58.46	20230710	3480	17.82	20240415	2.79	N	357880	500	52 억		40347	N	N	0	N	00	N
80	20240517	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-35	5	-0.84	51972835	12594	24.11	4140	4170	4090	5430	2930	4180	4126.79	0.39	0	422	4343	4261	4213	4131	4083	4237	4107	52	1250	500	3000	5	1	10443956	433	-2.60	2.83	12	0.12	-1596.00	1463.00	9870	20230710	-58.00	3480	20240415	19.11	6980	-40.62	20240126	3480	19.11	20240415	9870	-58.00	20230710	3480	19.11	20240415	2.79	N	357880	500	52 억		40347	N	N	0	N	00	N
81	20240517	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-30	5	-0.72	21796885	5282	10.11	4140	4170	4090	5430	2930	4180	4126.63	0.39	0	274	4343	4261	4213	4131	4083	4237	4107	52	1250	500	3000	5	1	10443956	433	-2.60	2.84	12	0.05	-1596.00	1463.00	9870	20230710	-57.95	3480	20240415	19.25	6980	-40.54	20240126	3480	19.25	20240415	9870	-57.95	20230710	3480	19.25	20240415	2.79	N	357880	500	52 억		40347	N	N	0	N	00	N
82	20240516	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-55	5	-1.30	217582420	51818	80.37	4245	4295	4165	5500	2965	4235	4198.98	0.48	0	-9433	4431	4332	4226	4127	4021	4382	4177	52	1265	500	3040	5	1	10443956	437	-2.62	2.86	12	0.50	-1596.00	1463.00	9870	20230710	-57.65	3480	20240415	20.11	6980	-40.11	20240126	3480	20.11	20240415	9870	-57.65	20230710	3480	20.11	20240415	2.80	N	357880	500	52 억		50447	N	N	0	N	00	N
83	20240516	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-65	5	-1.53	210331350	50082	77.68	4245	4295	4165	5500	2965	4235	4199.74	0.48	0	-9322	4431	4332	4226	4127	4021	4382	4177	52	1265	500	3040	5	1	10443956	436	-2.61	2.85	12	0.48	-1596.00	1463.00	9870	20230710	-57.75	3480	20240415	19.83	6980	-40.26	20240126	3480	19.83	20240415	9870	-57.75	20230710	3480	19.83	20240415	2.80	N	357880	500	52 억		50447	N	N	0	N	00	N
84	20240516	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-55	5	-1.30	179852480	42781	66.35	4245	4295	4165	5500	2965	4235	4204.03	0.48	0	-7489	4431	4332	4226	4127	4021	4382	4177	52	1265	500	3040	5	1	10443956	437	-2.62	2.86	12	0.41	-1596.00	1463.00	9870	20230710	-57.65	3480	20240415	20.11	6980	-40.11	20240126	3480	20.11	20240415	9870	-57.65	20230710	3480	20.11	20240415	2.80	N	357880	500	52 억		50447	N	N	0	N	00	N
85	20240516	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-65	5	-1.53	168059660	39959	61.98	4245	4295	4165	5500	2965	4235	4205.80	0.48	0	-6968	4431	4332	4226	4127	4021	4382	4177	52	1265	500	3040	5	1	10443956	436	-2.61	2.85	12	0.38	-1596.00	1463.00	9870	20230710	-57.75	3480	20240415	19.83	6980	-40.26	20240126	3480	19.83	20240415	9870	-57.75	20230710	3480	19.83	20240415	2.80	N	357880	500	52 억		50447	N	N	0	N	00	N
86	20240516	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-65	5	-1.53	145368995	34526	53.55	4245	4295	4165	5500	2965	4235	4210.42	0.48	0	-5368	4431	4332	4226	4127	4021	4382	4177	52	1265	500	3040	5	1	10443956	436	-2.61	2.85	12	0.33	-1596.00	1463.00	9870	20230710	-57.75	3480	20240415	19.83	6980	-40.26	20240126	3480	19.83	20240415	9870	-57.75	20230710	3480	19.83	20240415	2.80	N	357880	500	52 억		50447	N	N	0	N	00	N
87	20240516	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-45	5	-1.06	116237525	27545	42.72	4245	4295	4165	5500	2965	4235	4219.91	0.48	0	-3765	4431	4332	4226	4127	4021	4382	4177	52	1265	500	3040	5	1	10443956	438	-2.63	2.86	12	0.26	-1596.00	1463.00	9870	20230710	-57.55	3480	20240415	20.40	6980	-39.97	20240126	3480	20.40	20240415	9870	-57.55	20230710	3480	20.40	20240415	2.80	N	357880	500	52 억		50447	N	N	0	N	00	N
88	20240516	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	10	2	0.24	53486740	12606	19.55	4245	4295	4215	5500	2965	4235	4242.96	0.48	0	-2893	4431	4332	4226	4127	4021	4382	4177	52	1265	500	3040	5	1	10443956	443	-2.66	2.90	12	0.12	-1596.00	1463.00	9870	20230710	-56.99	3480	20240415	21.98	6980	-39.18	20240126	3480	21.98	20240415	9870	-56.99	20230710	3480	21.98	20240415	2.80	N	357880	500	52 억		50447	N	N	0	N	00	N
89	20240516	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	-20	5	-0.47	20924200	4916	7.62	4245	4295	4215	5500	2965	4235	4256.35	0.48	0	-932	4431	4332	4226	4127	4021	4382	4177	52	1265	500	3040	5	1	10443956	440	-2.64	2.88	12	0.05	-1596.00	1463.00	9870	20230710	-57.29	3480	20240415	21.12	6980	-39.61	20240126	3480	21.12	20240415	9870	-57.29	20230710	3480	21.12	20240415	2.80	N	357880	500	52 억		50447	N	N	0	N	00	N
90	20240514	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	60	2	1.44	270815335	64293	142.53	4170	4325	4120	5420	2925	4175	4212.11	0.37	0	11703	4295	4235	4190	4130	4085	4212	4107	52	1245	500	3000	5	1	10443956	442	-2.65	2.89	12	0.62	-1596.00	1463.00	9870	20230710	-57.09	3480	20240415	21.70	6980	-39.33	20240126	3480	21.70	20240415	9870	-57.09	20230710	3480	21.70	20240415	2.88	N	357880	500	52 억		38994	N	N	0	N	00	N
91	20240514	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	30	2	0.72	257663340	61170	135.61	4170	4325	4120	5420	2925	4175	4212.25	0.37	0	11797	4295	4235	4190	4130	4085	4212	4107	52	1245	500	3000	5	1	10443956	439	-2.63	2.87	12	0.59	-1596.00	1463.00	9870	20230710	-57.40	3480	20240415	20.83	6980	-39.76	20240126	3480	20.83	20240415	9870	-57.40	20230710	3480	20.83	20240415	2.88	N	357880	500	52 억		38994	N	N	0	N	00	N
92	20240514	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	15	2	0.36	249922875	59339	131.55	4170	4325	4120	5420	2925	4175	4211.78	0.37	0	11852	4295	4235	4190	4130	4085	4212	4107	52	1245	500	3000	5	1	10443956	438	-2.63	2.86	12	0.57	-1596.00	1463.00	9870	20230710	-57.55	3480	20240415	20.40	6980	-39.97	20240126	3480	20.40	20240415	9870	-57.55	20230710	3480	20.40	20240415	2.88	N	357880	500	52 억		38994	N	N	0	N	00	N
93	20240514	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	40	2	0.96	234203300	55599	123.26	4170	4325	4120	5420	2925	4175	4212.37	0.37	0	10906	4295	4235	4190	4130	4085	4212	4107	52	1245	500	3000	5	1	10443956	440	-2.64	2.88	12	0.53	-1596.00	1463.00	9870	20230710	-57.29	3480	20240415	21.12	6980	-39.61	20240126	3480	21.12	20240415	9870	-57.29	20230710	3480	21.12	20240415	2.88	N	357880	500	52 억		38994	N	N	0	N	00	N
94	20240514	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	85	2	2.04	182899115	43470	96.37	4170	4325	4120	5420	2925	4175	4207.48	0.37	0	9745	4295	4235	4190	4130	4085	4212	4107	52	1245	500	3000	5	1	10443956	445	-2.67	2.91	12	0.42	-1596.00	1463.00	9870	20230710	-56.84	3480	20240415	22.41	6980	-38.97	20240126	3480	22.41	20240415	9870	-56.84	20230710	3480	22.41	20240415	2.88	N	357880	500	52 억		38994	N	N	0	N	00	N
95	20240514	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	135	2	3.23	143787170	34256	75.94	4170	4325	4120	5420	2925	4175	4197.43	0.37	0	11278	4295	4235	4190	4130	4085	4212	4107	52	1245	500	3000	5	1	10443956	450	-2.70	2.95	12	0.33	-1596.00	1463.00	9870	20230710	-56.33	3480	20240415	23.85	6980	-38.25	20240126	3480	23.85	20240415	9870	-56.33	20230710	3480	23.85	20240415	2.88	N	357880	500	52 억		38994	N	N	0	N	00	N
96	20240514	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	45	2	1.08	91985710	21973	48.71	4170	4240	4120	5420	2925	4175	4186.31	0.37	0	6663	4295	4235	4190	4130	4085	4212	4107	52	1245	500	3000	5	1	10443956	441	-2.64	2.88	12	0.21	-1596.00	1463.00	9870	20230710	-57.24	3480	20240415	21.26	6980	-39.54	20240126	3480	21.26	20240415	9870	-57.24	20230710	3480	21.26	20240415	2.88	N	357880	500	52 억		38994	N	N	0	N	00	N
97	20240514	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	5	2	0.12	22454270	5383	11.93	4170	4190	4120	5420	2925	4175	4171.33	0.37	0	1066	4295	4235	4190	4130	4085	4212	4107	52	1245	500	3000	5	1	10443956	437	-2.62	2.86	12	0.05	-1596.00	1463.00	9870	20230710	-57.65	3480	20240415	20.11	6980	-40.11	20240126	3480	20.11	20240415	9870	-57.65	20230710	3480	20.11	20240415	2.88	N	357880	500	52 억		38994	N	N	0	N	00	N
98	20240513	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-50	5	-1.18	184008450	44196	84.18	4200	4250	4145	5490	2960	4225	4163.26	0.41	0	-3590	4325	4275	4235	4185	4145	4270	4180	52	1265	500	3040	5	1	10443956	436	-2.62	2.85	12	0.42	-1596.00	1463.00	9870	20230710	-57.70	3480	20240415	19.97	6980	-40.19	20240126	3480	19.97	20240415	9870	-57.70	20230710	3480	19.97	20240415	2.83	N	357880	500	52 억		42584	N	N	0	N	00	N
99	20240513	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-45	5	-1.07	181175785	43517	82.89	4200	4250	4145	5490	2960	4225	4163.15	0.41	0	-3214	4325	4275	4235	4185	4145	4270	4180	52	1265	500	3040	5	1	10443956	437	-2.62	2.86	12	0.42	-1596.00	1463.00	9870	20230710	-57.65	3480	20240415	20.11	6980	-40.11	20240126	3480	20.11	20240415	9870	-57.65	20230710	3480	20.11	20240415	2.83	N	357880	500	52 억		42584	N	N	0	N	00	N
100	20240513	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-75	5	-1.78	163658320	39295	74.84	4200	4250	4145	5490	2960	4225	4164.66	0.41	0	-3710	4325	4275	4235	4185	4145	4270	4180	52	1265	500	3040	5	1	10443956	433	-2.60	2.84	12	0.38	-1596.00	1463.00	9870	20230710	-57.95	3480	20240415	19.25	6980	-40.54	20240126	3480	19.25	20240415	9870	-57.95	20230710	3480	19.25	20240415	2.83	N	357880	500	52 억		42584	N	N	0	N	00	N
101	20240513	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-45	5	-1.07	147169935	35321	67.28	4200	4250	4145	5490	2960	4225	4166.43	0.41	0	-3743	4325	4275	4235	4185	4145	4270	4180	52	1265	500	3040	5	1	10443956	437	-2.62	2.86	12	0.34	-1596.00	1463.00	9870	20230710	-57.65	3480	20240415	20.11	6980	-40.11	20240126	3480	20.11	20240415	9870	-57.65	20230710	3480	20.11	20240415	2.83	N	357880	500	52 억		42584	N	N	0	N	00	N
102	20240513	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-55	5	-1.30	130133595	31226	59.48	4200	4250	4145	5490	2960	4225	4167.24	0.41	0	-3743	4325	4275	4235	4185	4145	4270	4180	52	1265	500	3040	5	1	10443956	436	-2.61	2.85	12	0.30	-1596.00	1463.00	9870	20230710	-57.75	3480	20240415	19.83	6980	-40.26	20240126	3480	19.83	20240415	9870	-57.75	20230710	3480	19.83	20240415	2.83	N	357880	500	52 억		42584	N	N	0	N	00	N
103	20240513	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-45	5	-1.07	127305315	30548	58.18	4200	4250	4145	5490	2960	4225	4167.14	0.41	0	-3743	4325	4275	4235	4185	4145	4270	4180	52	1265	500	3040	5	1	10443956	437	-2.62	2.86	12	0.29	-1596.00	1463.00	9870	20230710	-57.65	3480	20240415	20.11	6980	-40.11	20240126	3480	20.11	20240415	9870	-57.65	20230710	3480	20.11	20240415	2.83	N	357880	500	52 억		42584	N	N	0	N	00	N
104	20240513	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-45	5	-1.07	98768285	23699	45.14	4200	4250	4145	5490	2960	4225	4167.30	0.41	0	-1475	4325	4275	4235	4185	4145	4270	4180	52	1265	500	3040	5	1	10443956	437	-2.62	2.86	12	0.23	-1596.00	1463.00	9870	20230710	-57.65	3480	20240415	20.11	6980	-40.11	20240126	3480	20.11	20240415	9870	-57.65	20230710	3480	20.11	20240415	2.83	N	357880	500	52 억		42584	N	N	0	N	00	N
105	20240513	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-30	5	-0.71	18088675	4310	8.21	4200	4250	4150	5490	2960	4225	4196.03	0.41	0	-3140	4325	4275	4235	4185	4145	4270	4180	52	1265	500	3040	5	1	10443956	438	-2.63	2.87	12	0.04	-1596.00	1463.00	9870	20230710	-57.50	3480	20240415	20.55	6980	-39.90	20240126	3480	20.55	20240415	9870	-57.50	20230710	3480	20.55	20240415	2.83	N	357880	500	52 억		42584	N	N	0	N	00	N
106	20240510	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	0	3	0.00	220309615	52135	66.82	4225	4285	4195	5490	2960	4225	4225.75	0.38	0	3051	4461	4342	4271	4152	4081	4307	4117	52	1265	500	3040	5	1	10443956	441	-2.65	2.89	12	0.50	-1596.00	1463.00	9870	20230710	-57.19	3480	20240415	21.41	6980	-39.47	20240126	3480	21.41	20240415	9870	-57.19	20230710	3480	21.41	20240415	2.80	N	357880	500	52 억		39212	N	N	0	N	00	N
107	20240510	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	-15	5	-0.36	214619570	50786	65.09	4225	4285	4195	5490	2960	4225	4225.96	0.38	0	3196	4461	4342	4271	4152	4081	4307	4117	52	1265	500	3040	5	1	10443956	440	-2.64	2.88	12	0.49	-1596.00	1463.00	9870	20230710	-57.35	3480	20240415	20.98	6980	-39.68	20240126	3480	20.98	20240415	9870	-57.35	20230710	3480	20.98	20240415	2.80	N	357880	500	52 억		39212	N	N	0	N	00	N
108	20240510	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	5	2	0.12	128203570	30339	38.89	4225	4285	4210	5490	2960	4225	4225.70	0.38	0	-1760	4461	4342	4271	4152	4081	4307	4117	52	1265	500	3040	5	1	10443956	442	-2.65	2.89	12	0.29	-1596.00	1463.00	9870	20230710	-57.14	3480	20240415	21.55	6980	-39.40	20240126	3480	21.55	20240415	9870	-57.14	20230710	3480	21.55	20240415	2.80	N	357880	500	52 억		39212	N	N	0	N	00	N
109	20240510	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-5	5	-0.12	117555840	27818	35.65	4225	4285	4210	5490	2960	4225	4225.89	0.38	0	-1630	4461	4342	4271	4152	4081	4307	4117	52	1265	500	3040	5	1	10443956	441	-2.64	2.88	12	0.27	-1596.00	1463.00	9870	20230710	-57.24	3480	20240415	21.26	6980	-39.54	20240126	3480	21.26	20240415	9870	-57.24	20230710	3480	21.26	20240415	2.80	N	357880	500	52 억		39212	N	N	0	N	00	N
110	20240510	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	15	2	0.36	96785510	22898	29.35	4225	4285	4210	5490	2960	4225	4226.81	0.38	0	-1222	4461	4342	4271	4152	4081	4307	4117	52	1265	500	3040	5	1	10443956	443	-2.66	2.90	12	0.22	-1596.00	1463.00	9870	20230710	-57.04	3480	20240415	21.84	6980	-39.26	20240126	3480	21.84	20240415	9870	-57.04	20230710	3480	21.84	20240415	2.80	N	357880	500	52 억		39212	N	N	0	N	00	N
111	20240510	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	5	2	0.12	81226300	19225	24.64	4225	4285	4210	5490	2960	4225	4225.04	0.38	0	-1047	4461	4342	4271	4152	4081	4307	4117	52	1265	500	3040	5	1	10443956	442	-2.65	2.89	12	0.18	-1596.00	1463.00	9870	20230710	-57.14	3480	20240415	21.55	6980	-39.40	20240126	3480	21.55	20240415	9870	-57.14	20230710	3480	21.55	20240415	2.80	N	357880	500	52 억		39212	N	N	0	N	00	N
112	20240510	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	-10	5	-0.24	38951335	9203	11.80	4225	4285	4215	5490	2960	4225	4232.46	0.38	0	-308	4461	4342	4271	4152	4081	4307	4117	52	1265	500	3040	5	1	10443956	440	-2.64	2.88	12	0.09	-1596.00	1463.00	9870	20230710	-57.29	3480	20240415	21.12	6980	-39.61	20240126	3480	21.12	20240415	9870	-57.29	20230710	3480	21.12	20240415	2.80	N	357880	500	52 억		39212	N	N	0	N	00	N
113	20240510	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	60	2	1.42	2267920	536	0.69	4225	4285	4225	5490	2960	4225	4231.19	0.38	0	52	4461	4342	4271	4152	4081	4307	4117	52	1265	500	3040	5	1	10443956	448	-2.68	2.93	12	0.01	-1596.00	1463.00	9870	20230710	-56.59	3480	20240415	23.13	6980	-38.61	20240126	3480	23.13	20240415	9870	-56.59	20230710	3480	23.13	20240415	2.80	N	357880	500	52 억		39212	N	N	0	N	00	N
114	20240509	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	-155	5	-3.54	325888890	76324	124.42	4380	4390	4200	5690	3070	4380	4269.84	0.47	0	-9699	4566	4472	4376	4282	4186	4425	4235	52	1310	500	3150	5	1	10443956	441	-2.65	2.89	12	0.73	-1596.00	1463.00	9870	20230710	-57.19	3480	20240415	21.41	6980	-39.47	20240126	3480	21.41	20240415	9870	-57.19	20230710	3480	21.41	20240415	2.88	N	357880	500	52 억		48911	N	N	0	N	00	N
115	20240509	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	-140	5	-3.20	310578640	72705	118.52	4380	4390	4200	5690	3070	4380	4271.76	0.47	0	-10294	4566	4472	4376	4282	4186	4425	4235	52	1310	500	3150	5	1	10443956	443	-2.66	2.90	12	0.70	-1596.00	1463.00	9870	20230710	-57.04	3480	20240415	21.84	6980	-39.26	20240126	3480	21.84	20240415	9870	-57.04	20230710	3480	21.84	20240415	2.88	N	357880	500	52 억		48911	N	N	0	N	00	N
116	20240509	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-150	5	-3.42	285398700	66763	108.83	4380	4390	4200	5690	3070	4380	4274.80	0.47	0	-9333	4566	4472	4376	4282	4186	4425	4235	52	1310	500	3150	5	1	10443956	442	-2.65	2.89	12	0.64	-1596.00	1463.00	9870	20230710	-57.14	3480	20240415	21.55	6980	-39.40	20240126	3480	21.55	20240415	9870	-57.14	20230710	3480	21.55	20240415	2.88	N	357880	500	52 억		48911	N	N	0	N	00	N
117	20240509	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-160	5	-3.65	234265655	54620	89.04	4380	4390	4215	5690	3070	4380	4289.01	0.47	0	-6960	4566	4472	4376	4282	4186	4425	4235	52	1310	500	3150	5	1	10443956	441	-2.64	2.88	12	0.52	-1596.00	1463.00	9870	20230710	-57.24	3480	20240415	21.26	6980	-39.54	20240126	3480	21.26	20240415	9870	-57.24	20230710	3480	21.26	20240415	2.88	N	357880	500	52 억		48911	N	N	0	N	00	N
118	20240509	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	-115	5	-2.63	168676945	39142	63.81	4380	4390	4250	5690	3070	4380	4309.36	0.47	0	-6183	4566	4472	4376	4282	4186	4425	4235	52	1310	500	3150	5	1	10443956	445	-2.67	2.92	12	0.37	-1596.00	1463.00	9870	20230710	-56.79	3480	20240415	22.56	6980	-38.90	20240126	3480	22.56	20240415	9870	-56.79	20230710	3480	22.56	20240415	2.88	N	357880	500	52 억		48911	N	N	0	N	00	N
119	20240509	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	-95	5	-2.17	119837060	27708	45.17	4380	4390	4280	5690	3070	4380	4325.00	0.47	0	-1452	4566	4472	4376	4282	4186	4425	4235	52	1310	500	3150	5	1	10443956	448	-2.68	2.93	12	0.27	-1596.00	1463.00	9870	20230710	-56.59	3480	20240415	23.13	6980	-38.61	20240126	3480	23.13	20240415	9870	-56.59	20230710	3480	23.13	20240415	2.88	N	357880	500	52 억		48911	N	N	0	N	00	N
120	20240509	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	-45	5	-1.03	66075295	15189	24.76	4380	4390	4285	5690	3070	4380	4350.21	0.47	0	-1319	4566	4472	4376	4282	4186	4425	4235	52	1310	500	3150	5	1	10443956	453	-2.72	2.96	12	0.15	-1596.00	1463.00	9870	20230710	-56.08	3480	20240415	24.57	6980	-37.89	20240126	3480	24.57	20240415	9870	-56.08	20230710	3480	24.57	20240415	2.88	N	357880	500	52 억		48911	N	N	0	N	00	N
121	20240509	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	5	2	0.11	33495415	7693	12.54	4380	4390	4285	5690	3070	4380	4354.01	0.47	0	207	4566	4472	4376	4282	4186	4425	4235	52	1310	500	3150	5	1	10443956	458	-2.75	3.00	12	0.07	-1596.00	1463.00	9870	20230710	-55.57	3480	20240415	26.01	6980	-37.18	20240126	3480	26.01	20240415	9870	-55.57	20230710	3480	26.01	20240415	2.88	N	357880	500	52 억		48911	N	N	0	N	00	N
122	20240508	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	0	3	0.00	265006100	60503	93.72	4385	4470	4280	5690	3070	4380	4380.05	0.38	0	8976	4566	4472	4426	4332	4286	4450	4310	52	1310	500	3150	5	1	10443956	457	-2.74	2.99	12	0.58	-1596.00	1463.00	9870	20230710	-55.62	3480	20240415	25.86	6980	-37.25	20240126	3480	25.86	20240415	9870	-55.62	20230710	3480	25.86	20240415	2.75	N	357880	500	52 억		39924	N	N	0	N	00	N
123	20240508	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	-10	5	-0.23	255711515	58380	90.43	4385	4470	4280	5690	3070	4380	4380.12	0.38	0	9084	4566	4472	4426	4332	4286	4450	4310	52	1310	500	3150	5	1	10443956	456	-2.74	2.99	12	0.56	-1596.00	1463.00	9870	20230710	-55.72	3480	20240415	25.57	6980	-37.39	20240126	3480	25.57	20240415	9870	-55.72	20230710	3480	25.57	20240415	2.75	N	357880	500	52 억		39924	N	N	0	N	00	N
124	20240508	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	-5	5	-0.11	218370740	49858	77.23	4385	4470	4280	5690	3070	4380	4379.85	0.38	0	5115	4566	4472	4426	4332	4286	4450	4310	52	1310	500	3150	5	1	10443956	457	-2.74	2.99	12	0.48	-1596.00	1463.00	9870	20230710	-55.67	3480	20240415	25.72	6980	-37.32	20240126	3480	25.72	20240415	9870	-55.67	20230710	3480	25.72	20240415	2.75	N	357880	500	52 억		39924	N	N	0	N	00	N
125	20240508	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	5	2	0.11	196509485	44869	69.50	4385	4470	4280	5690	3070	4380	4379.63	0.38	0	2608	4566	4472	4426	4332	4286	4450	4310	52	1310	500	3150	5	1	10443956	458	-2.75	3.00	12	0.43	-1596.00	1463.00	9870	20230710	-55.57	3480	20240415	26.01	6980	-37.18	20240126	3480	26.01	20240415	9870	-55.57	20230710	3480	26.01	20240415	2.75	N	357880	500	52 억		39924	N	N	0	N	00	N
126	20240508	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	20	2	0.46	165120860	37698	58.39	4385	4470	4280	5690	3070	4380	4380.10	0.38	0	1964	4566	4472	4426	4332	4286	4450	4310	52	1310	500	3150	5	1	10443956	460	-2.76	3.01	12	0.36	-1596.00	1463.00	9870	20230710	-55.42	3480	20240415	26.44	6980	-36.96	20240126	3480	26.44	20240415	9870	-55.42	20230710	3480	26.44	20240415	2.75	N	357880	500	52 억		39924	N	N	0	N	00	N
127	20240508	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4415	35	2	0.80	106160910	24312	37.66	4385	4470	4280	5690	3070	4380	4366.61	0.38	0	1447	4566	4472	4426	4332	4286	4450	4310	52	1310	500	3150	5	1	10443956	461	-2.77	3.02	12	0.23	-1596.00	1463.00	9870	20230710	-55.27	3480	20240415	26.87	6980	-36.75	20240126	3480	26.87	20240415	9870	-55.27	20230710	3480	26.87	20240415	2.75	N	357880	500	52 억		39924	N	N	0	N	00	N
128	20240508	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	-20	5	-0.46	72123920	16531	25.61	4385	4470	4280	5690	3070	4380	4362.95	0.38	0	1336	4566	4472	4426	4332	4286	4450	4310	52	1310	500	3150	5	1	10443956	455	-2.73	2.98	12	0.16	-1596.00	1463.00	9870	20230710	-55.83	3480	20240415	25.29	6980	-37.54	20240126	3480	25.29	20240415	9870	-55.83	20230710	3480	25.29	20240415	2.75	N	357880	500	52 억		39924	N	N	0	N	00	N
129	20240508	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-60	5	-1.37	14410790	3289	5.09	4385	4470	4280	5690	3070	4380	4381.51	0.38	0	259	4566	4472	4426	4332	4286	4450	4310	52	1310	500	3150	5	1	10443956	451	-2.71	2.95	12	0.03	-1596.00	1463.00	9870	20230710	-56.23	3480	20240415	24.14	6980	-38.11	20240126	3480	24.14	20240415	9870	-56.23	20230710	3480	24.14	20240415	2.75	N	357880	500	52 억		39924	N	N	0	N	00	N
130	20240503	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	60	2	1.36	395998875	88945	116.11	4405	4595	4345	5720	3080	4400	4452.18	0.39	0	5938	4566	4482	4381	4297	4196	4525	4340	52	1320	500	3160	5	1	10443956	466	-2.79	3.05	12	0.85	-1596.00	1463.00	9870	20230710	-54.81	3480	20240415	28.16	6980	-36.10	20240126	3480	28.16	20240415	9870	-54.81	20230710	3480	28.16	20240415	2.75	N	357880	500	52 억		40362	N	N	0	N	00	N
131	20240503	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	5	2	0.11	381356435	85631	111.78	4405	4595	4345	5720	3080	4400	4453.49	0.39	0	5846	4566	4482	4381	4297	4196	4525	4340	52	1320	500	3160	5	1	10443956	460	-2.76	3.01	12	0.82	-1596.00	1463.00	9870	20230710	-55.37	3480	20240415	26.58	6980	-36.89	20240126	3480	26.58	20240415	9870	-55.37	20230710	3480	26.58	20240415	2.75	N	357880	500	52 억		40362	N	N	0	N	00	N
132	20240503	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	-5	5	-0.11	375674900	84340	110.10	4405	4595	4345	5720	3080	4400	4454.29	0.39	0	6443	4566	4482	4381	4297	4196	4525	4340	52	1320	500	3160	5	1	10443956	459	-2.75	3.00	12	0.81	-1596.00	1463.00	9870	20230710	-55.47	3480	20240415	26.29	6980	-37.03	20240126	3480	26.29	20240415	9870	-55.47	20230710	3480	26.29	20240415	2.75	N	357880	500	52 억		40362	N	N	0	N	00	N
133	20240503	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	65	2	1.48	357301700	80178	104.67	4405	4595	4345	5720	3080	4400	4456.36	0.39	0	7086	4566	4482	4381	4297	4196	4525	4340	52	1320	500	3160	5	1	10443956	466	-2.80	3.05	12	0.77	-1596.00	1463.00	9870	20230710	-54.76	3480	20240415	28.30	6980	-36.03	20240126	3480	28.30	20240415	9870	-54.76	20230710	3480	28.30	20240415	2.75	N	357880	500	52 억		40362	N	N	0	N	00	N
134	20240503	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	115	2	2.61	280917105	63001	82.24	4405	4595	4345	5720	3080	4400	4458.93	0.39	0	6178	4566	4482	4381	4297	4196	4525	4340	52	1320	500	3160	5	1	10443956	472	-2.83	3.09	12	0.60	-1596.00	1463.00	9870	20230710	-54.26	3480	20240415	29.74	6980	-35.32	20240126	3480	29.74	20240415	9870	-54.26	20230710	3480	29.74	20240415	2.75	N	357880	500	52 억		40362	N	N	0	N	00	N
135	20240503	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	5	2	0.11	131894580	29975	39.13	4405	4470	4345	5720	3080	4400	4400.15	0.39	0	19	4566	4482	4381	4297	4196	4525	4340	52	1320	500	3160	5	1	10443956	460	-2.76	3.01	12	0.29	-1596.00	1463.00	9870	20230710	-55.37	3480	20240415	26.58	6980	-36.89	20240126	3480	26.58	20240415	9870	-55.37	20230710	3480	26.58	20240415	2.75	N	357880	500	52 억		40362	N	N	0	N	00	N
136	20240503	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	-5	5	-0.11	101068965	22970	29.99	4405	4470	4345	5720	3080	4400	4400.04	0.39	0	-1508	4566	4482	4381	4297	4196	4525	4340	52	1320	500	3160	5	1	10443956	459	-2.75	3.00	12	0.22	-1596.00	1463.00	9870	20230710	-55.47	3480	20240415	26.29	6980	-37.03	20240126	3480	26.29	20240415	9870	-55.47	20230710	3480	26.29	20240415	2.75	N	357880	500	52 억		40362	N	N	0	N	00	N
137	20240503	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4435	35	2	0.80	27659115	6241	8.15	4405	4470	4405	5720	3080	4400	4431.84	0.39	0	-120	4566	4482	4381	4297	4196	4525	4340	52	1320	500	3160	5	1	10443956	463	-2.78	3.03	12	0.06	-1596.00	1463.00	9870	20230710	-55.07	3480	20240415	27.44	6980	-36.46	20240126	3480	27.44	20240415	9870	-55.07	20230710	3480	27.44	20240415	2.75	N	357880	500	52 억		40362	N	N	0	N	00	N
138	20240502	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	90	2	2.09	332527020	75567	106.60	4335	4465	4280	5600	3020	4310	4400.43	0.37	0	1767	4543	4426	4353	4236	4163	4390	4200	52	1290	500	3100	5	1	10443956	460	-2.76	3.01	12	0.72	-1596.00	1463.00	9870	20230710	-55.42	3480	20240415	26.44	6980	-36.96	20240126	3480	26.44	20240415	9870	-55.42	20230710	3480	26.44	20240415	2.76	N	357880	500	52 억		38595	N	N	0	N	00	N
139	20240502	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	80	2	1.86	322200010	73217	103.28	4335	4465	4280	5600	3020	4310	4400.62	0.37	0	1677	4543	4426	4353	4236	4163	4390	4200	52	1290	500	3100	5	1	10443956	458	-2.75	3.00	12	0.70	-1596.00	1463.00	9870	20230710	-55.52	3480	20240415	26.15	6980	-37.11	20240126	3480	26.15	20240415	9870	-55.52	20230710	3480	26.15	20240415	2.76	N	357880	500	52 억		38595	N	N	0	N	00	N
140	20240502	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	50	2	1.16	296373795	67308	94.95	4335	4465	4280	5600	3020	4310	4403.25	0.37	0	-338	4543	4426	4353	4236	4163	4390	4200	52	1290	500	3100	5	1	10443956	455	-2.73	2.98	12	0.64	-1596.00	1463.00	9870	20230710	-55.83	3480	20240415	25.29	6980	-37.54	20240126	3480	25.29	20240415	9870	-55.83	20230710	3480	25.29	20240415	2.76	N	357880	500	52 억		38595	N	N	0	N	00	N
141	20240502	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	55	2	1.28	283241025	64298	90.70	4335	4465	4280	5600	3020	4310	4405.13	0.37	0	-1035	4543	4426	4353	4236	4163	4390	4200	52	1290	500	3100	5	1	10443956	456	-2.73	2.98	12	0.62	-1596.00	1463.00	9870	20230710	-55.78	3480	20240415	25.43	6980	-37.46	20240126	3480	25.43	20240415	9870	-55.78	20230710	3480	25.43	20240415	2.76	N	357880	500	52 억		38595	N	N	0	N	00	N
142	20240502	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	65	2	1.51	272287300	61793	87.17	4335	4465	4280	5600	3020	4310	4406.44	0.37	0	-1548	4543	4426	4353	4236	4163	4390	4200	52	1290	500	3100	5	1	10443956	457	-2.74	2.99	12	0.59	-1596.00	1463.00	9870	20230710	-55.67	3480	20240415	25.72	6980	-37.32	20240126	3480	25.72	20240415	9870	-55.67	20230710	3480	25.72	20240415	2.76	N	357880	500	52 억		38595	N	N	0	N	00	N
143	20240502	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	100	2	2.32	237017705	53755	75.83	4335	4465	4280	5600	3020	4310	4409.22	0.37	0	-2666	4543	4426	4353	4236	4163	4390	4200	52	1290	500	3100	5	1	10443956	461	-2.76	3.01	12	0.51	-1596.00	1463.00	9870	20230710	-55.32	3480	20240415	26.72	6980	-36.82	20240126	3480	26.72	20240415	9870	-55.32	20230710	3480	26.72	20240415	2.76	N	357880	500	52 억		38595	N	N	0	N	00	N
144	20240502	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	120	2	2.78	182918255	41494	58.53	4335	4465	4280	5600	3020	4310	4408.31	0.37	0	-654	4543	4426	4353	4236	4163	4390	4200	52	1290	500	3100	5	1	10443956	463	-2.78	3.03	12	0.40	-1596.00	1463.00	9870	20230710	-55.12	3480	20240415	27.30	6980	-36.53	20240126	3480	27.30	20240415	9870	-55.12	20230710	3480	27.30	20240415	2.76	N	357880	500	52 억		38595	N	N	0	N	00	N
145	20240502	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-5	5	-0.12	9935250	2301	3.25	4335	4375	4280	5600	3020	4310	4317.80	0.37	0	-585	4543	4426	4353	4236	4163	4390	4200	52	1290	500	3100	5	1	10443956	450	-2.70	2.94	12	0.02	-1596.00	1463.00	9870	20230710	-56.38	3480	20240415	23.71	6980	-38.32	20240126	3480	23.71	20240415	9870	-56.38	20230710	3480	23.71	20240415	2.76	N	357880	500	52 억		38595	N	N	0	N	00	N