KissMeData/430690/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	161326	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7600	-20	5	-0.26	1410090550	184716	15.90	7540	7720	7520	9900	5340	7620	7634.39	0.51	0	16918	8580	8100	7830	7350	7080	8340	7590	54	2280	500	4720	10	1	10895327	828	20.38	2.33	12	1.70	373.00	3262.00	21011	20231004	-63.83	6463	20240415	17.59	13870	-45.21	20240502	6463	17.59	20240415	42000	-81.90	20231004	7520	1.06	20240531	3.22	N	430690	500	54 억		55276	N	N	0	N	00	N
3	20240531	151327	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7590	-30	5	-0.39	1302932470	170623	14.69	7540	7720	7520	9900	5340	7620	7636.32	0.51	0	13403	8580	8100	7830	7350	7080	8340	7590	54	2280	500	4720	10	1	10895327	827	20.35	2.33	12	1.57	373.00	3262.00	21011	20231004	-63.88	6463	20240415	17.44	13870	-45.28	20240502	6463	17.44	20240415	42000	-81.93	20231004	7520	0.93	20240531	3.22	N	430690	500	54 억		55276	N	N	0	N	00	N
4	20240531	141325	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7640	20	2	0.26	1063959600	139216	11.98	7540	7720	7520	9900	5340	7620	7642.51	0.51	0	8493	8580	8100	7830	7350	7080	8340	7590	54	2280	500	4720	10	1	10895327	832	20.48	2.34	12	1.28	373.00	3262.00	21011	20231004	-63.64	6463	20240415	18.21	13870	-44.92	20240502	6463	18.21	20240415	42000	-81.81	20231004	7520	1.60	20240531	3.22	N	430690	500	54 억		55276	N	N	0	N	00	N
5	20240531	131328	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7640	20	2	0.26	1008936520	132005	11.36	7540	7720	7520	9900	5340	7620	7643.17	0.51	0	7721	8580	8100	7830	7350	7080	8340	7590	54	2280	500	4720	10	1	10895327	832	20.48	2.34	12	1.21	373.00	3262.00	21011	20231004	-63.64	6463	20240415	18.21	13870	-44.92	20240502	6463	18.21	20240415	42000	-81.81	20231004	7520	1.60	20240531	3.22	N	430690	500	54 억		55276	N	N	0	N	00	N
6	20240531	121330	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7680	60	2	0.79	848046660	110955	9.55	7540	7720	7520	9900	5340	7620	7643.16	0.51	0	11923	8580	8100	7830	7350	7080	8340	7590	54	2280	500	4720	10	1	10895327	837	20.59	2.35	12	1.02	373.00	3262.00	21011	20231004	-63.45	6463	20240415	18.83	13870	-44.63	20240502	6463	18.83	20240415	42000	-81.71	20231004	7520	2.13	20240531	3.22	N	430690	500	54 억		55276	N	N	0	N	00	N
7	20240531	111327	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7640	20	2	0.26	776918690	101661	8.75	7540	7720	7520	9900	5340	7620	7642.25	0.51	0	12197	8580	8100	7830	7350	7080	8340	7590	54	2280	500	4720	10	1	10895327	832	20.48	2.34	12	0.93	373.00	3262.00	21011	20231004	-63.64	6463	20240415	18.21	13870	-44.92	20240502	6463	18.21	20240415	42000	-81.81	20231004	7520	1.60	20240531	3.22	N	430690	500	54 억		55276	N	N	0	N	00	N
8	20240531	101318	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7660	40	2	0.52	630872250	82501	7.10	7540	7720	7520	9900	5340	7620	7646.84	0.51	0	13643	8580	8100	7830	7350	7080	8340	7590	54	2280	500	4720	10	1	10895327	835	20.54	2.35	12	0.76	373.00	3262.00	21011	20231004	-63.54	6463	20240415	18.52	13870	-44.77	20240502	6463	18.52	20240415	42000	-81.76	20231004	7520	1.86	20240531	3.22	N	430690	500	54 억		55276	N	N	0	N	00	N
9	20240531	091331	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7610	-10	5	-0.13	182312930	23963	2.06	7540	7690	7520	9900	5340	7620	7608.10	0.51	0	6267	8580	8100	7830	7350	7080	8340	7590	54	2280	500	4720	10	1	10895327	829	20.40	2.33	12	0.22	373.00	3262.00	21011	20231004	-63.78	6463	20240415	17.75	13870	-45.13	20240502	6463	17.75	20240415	42000	-81.88	20231004	7520	1.20	20240531	3.22	N	430690	500	54 억		55276	N	N	0	N	00	N
10	20240530	161321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	70	2	0.93	9115968960	1152530	517.40	7560	8310	7560	9810	5290	7550	7909.78	1.16	0	-70636	7990	7770	7660	7440	7330	7715	7385	54	2260	500	4680	10	1	10895327	830	20.43	2.34	12	10.58	373.00	3262.00	21011	20231004	-63.73	6463	20240415	17.90	13870	-45.06	20240502	6463	17.90	20240415	42000	-81.86	20231004	7550	0.93	20240529	3.07	N	430690	500	54 억		125994	N	N	0	N	00	N
11	20240530	151322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	140	2	1.85	8920836620	1127002	505.94	7560	8310	7560	9810	5290	7550	7915.60	1.16	0	-69959	7990	7770	7660	7440	7330	7715	7385	54	2260	500	4680	10	1	10895327	838	20.62	2.36	12	10.34	373.00	3262.00	21011	20231004	-63.40	6463	20240415	18.98	13870	-44.56	20240502	6463	18.98	20240415	42000	-81.69	20231004	7550	1.85	20240529	3.07	N	430690	500	54 억		125994	N	N	0	N	00	N
12	20240530	141320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	190	2	2.52	8328290560	1050638	471.65	7560	8310	7560	9810	5290	7550	7926.94	1.16	0	-74513	7990	7770	7660	7440	7330	7715	7385	54	2260	500	4680	10	1	10895327	843	20.75	2.37	12	9.64	373.00	3262.00	21011	20231004	-63.16	6463	20240415	19.76	13870	-44.20	20240502	6463	19.76	20240415	42000	-81.57	20231004	7550	2.52	20240529	3.07	N	430690	500	54 억		125994	N	N	0	N	00	N
13	20240530	131322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	200	2	2.65	6241870610	784588	352.22	7560	8310	7560	9810	5290	7550	7955.68	1.16	0	-70855	7990	7770	7660	7440	7330	7715	7385	54	2260	500	4680	10	1	10895327	844	20.78	2.38	12	7.20	373.00	3262.00	21011	20231004	-63.11	6463	20240415	19.91	13870	-44.12	20240502	6463	19.91	20240415	42000	-81.55	20231004	7550	2.65	20240529	3.07	N	430690	500	54 억		125994	N	N	0	N	00	N
14	20240530	121319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	30	2	0.40	801392270	105063	47.17	7560	7770	7560	9810	5290	7550	7627.84	1.16	0	-27615	7990	7770	7660	7440	7330	7715	7385	54	2260	500	4680	10	1	10895327	826	20.32	2.32	12	0.96	373.00	3262.00	21011	20231004	-63.92	6463	20240415	17.28	13870	-45.35	20240502	6463	17.28	20240415	42000	-81.95	20231004	7550	0.40	20240529	3.07	N	430690	500	54 억		125994	N	N	0	N	00	N
15	20240530	111321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	30	2	0.40	629621940	82434	37.01	7560	7770	7560	9810	5290	7550	7638.05	1.16	0	-23103	7990	7770	7660	7440	7330	7715	7385	54	2260	500	4680	10	1	10895327	826	20.32	2.32	12	0.76	373.00	3262.00	21011	20231004	-63.92	6463	20240415	17.28	13870	-45.35	20240502	6463	17.28	20240415	42000	-81.95	20231004	7550	0.40	20240529	3.07	N	430690	500	54 억		125994	N	N	0	N	00	N
16	20240530	101323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	40	2	0.53	521276110	68174	30.60	7560	7770	7560	9810	5290	7550	7646.47	1.16	0	-19106	7990	7770	7660	7440	7330	7715	7385	54	2260	500	4680	10	1	10895327	827	20.35	2.33	12	0.63	373.00	3262.00	21011	20231004	-63.88	6463	20240415	17.44	13870	-45.28	20240502	6463	17.44	20240415	42000	-81.93	20231004	7550	0.53	20240529	3.07	N	430690	500	54 억		125994	N	N	0	N	00	N
17	20240530	091323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	30	2	0.40	125930310	16567	7.44	7560	7660	7560	9810	5290	7550	7601.74	1.16	0	-2724	7990	7770	7660	7440	7330	7715	7385	54	2260	500	4680	10	1	10895327	826	20.32	2.32	12	0.15	373.00	3262.00	21011	20231004	-63.92	6463	20240415	17.28	13870	-45.35	20240502	6463	17.28	20240415	42000	-81.95	20231004	7550	0.40	20240529	3.07	N	430690	500	54 억		125994	N	N	0	N	00	N
18	20240529	161309	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7550	-330	5	-4.19	1669803640	217953	59.51	7880	7880	7550	10240	5520	7880	7661.21	1.43	0	-28524	8253	8066	7863	7676	7473	7965	7575	54	2360	500	4880	10	1	10895327	823	20.24	2.31	12	2.00	373.00	3262.00	21011	20231004	-64.07	6463	20240415	16.82	13870	-45.57	20240502	6463	16.82	20240415	42000	-82.02	20231004	7550	0.00	20240529	2.85	N	430690	500	54 억		155374	N	N	0	N	00	N
19	20240529	151311	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7590	-290	5	-3.68	1567125930	204371	55.81	7880	7880	7550	10240	5520	7880	7667.80	1.43	0	-30299	8253	8066	7863	7676	7473	7965	7575	54	2360	500	4880	10	1	10895327	827	20.35	2.33	12	1.88	373.00	3262.00	21011	20231004	-63.88	6463	20240415	17.44	13870	-45.28	20240502	6463	17.44	20240415	42000	-81.93	20231004	7550	0.53	20240529	2.85	N	430690	500	54 억		155374	N	N	0	N	00	N
20	20240529	141311	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7620	-260	5	-3.30	1289500660	167803	45.82	7880	7880	7590	10240	5520	7880	7684.34	1.43	0	-30039	8253	8066	7863	7676	7473	7965	7575	54	2360	500	4880	10	1	10895327	830	20.43	2.34	12	1.54	373.00	3262.00	21011	20231004	-63.73	6463	20240415	17.90	13870	-45.06	20240502	6463	17.90	20240415	42000	-81.86	20231004	7590	0.40	20240529	2.85	N	430690	500	54 억		155374	N	N	0	N	00	N
21	20240529	131313	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7620	-260	5	-3.30	1150207770	149518	40.83	7880	7880	7600	10240	5520	7880	7692.48	1.43	0	-25374	8253	8066	7863	7676	7473	7965	7575	54	2360	500	4880	10	1	10895327	830	20.43	2.34	12	1.37	373.00	3262.00	21011	20231004	-63.73	6463	20240415	17.90	13870	-45.06	20240502	6463	17.90	20240415	42000	-81.86	20231004	7600	0.26	20240529	2.85	N	430690	500	54 억		155374	N	N	0	N	00	N
22	20240529	121311	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7610	-270	5	-3.43	1042266940	135352	36.96	7880	7880	7600	10240	5520	7880	7700.11	1.43	0	-21240	8253	8066	7863	7676	7473	7965	7575	54	2360	500	4880	10	1	10895327	829	20.40	2.33	12	1.24	373.00	3262.00	21011	20231004	-63.78	6463	20240415	17.75	13870	-45.13	20240502	6463	17.75	20240415	42000	-81.88	20231004	7600	0.13	20240529	2.85	N	430690	500	54 억		155374	N	N	0	N	00	N
23	20240529	111312	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7680	-200	5	-2.54	905834850	117459	32.07	7880	7880	7610	10240	5520	7880	7711.59	1.43	0	-17302	8253	8066	7863	7676	7473	7965	7575	54	2360	500	4880	10	1	10895327	837	20.59	2.35	12	1.08	373.00	3262.00	21011	20231004	-63.45	6463	20240415	18.83	13870	-44.63	20240502	6463	18.83	20240415	42000	-81.71	20231004	7610	0.92	20240529	2.85	N	430690	500	54 억		155374	N	N	0	N	00	N
24	20240529	101302	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7610	-270	5	-3.43	646928100	83841	22.89	7880	7880	7610	10240	5520	7880	7715.67	1.43	0	-16079	8253	8066	7863	7676	7473	7965	7575	54	2360	500	4880	10	1	10895327	829	20.40	2.33	12	0.77	373.00	3262.00	21011	20231004	-63.78	6463	20240415	17.75	13870	-45.13	20240502	6463	17.75	20240415	42000	-81.88	20231004	7610	0.00	20240529	2.85	N	430690	500	54 억		155374	N	N	0	N	00	N
25	20240529	091307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-130	5	-1.65	170117540	21884	5.98	7880	7880	7740	10240	5520	7880	7772.45	1.43	0	3428	8253	8066	7863	7676	7473	7965	7575	54	2360	500	4880	10	1	10895327	844	20.78	2.38	12	0.20	373.00	3262.00	21011	20231004	-63.11	6463	20240415	19.91	13870	-44.12	20240502	6463	19.91	20240415	42000	-81.55	20231004	7660	1.17	20240528	2.85	N	430690	500	54 억		155374	N	N	0	N	00	N
26	20240528	161302	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7880	-170	5	-2.11	2779911780	355021	106.10	7910	8050	7660	10460	5640	8050	7830.05	1.62	0	-19865	8736	8392	8146	7802	7556	8270	7680	54	2410	500	4990	10	1	10895327	859	21.13	2.42	12	3.26	373.00	3262.00	21011	20231004	-62.50	6463	20240415	21.92	13870	-43.19	20240502	6463	21.92	20240415	42000	-81.24	20231004	7660	2.87	20240528	2.43	N	430690	500	54 억		175994	N	N	0	N	00	N
27	20240528	151304	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7870	-180	5	-2.24	2644951760	337851	100.97	7910	8050	7660	10460	5640	8050	7828.65	1.62	0	-22394	8736	8392	8146	7802	7556	8270	7680	54	2410	500	4990	10	1	10895327	857	21.10	2.41	12	3.10	373.00	3262.00	21011	20231004	-62.54	6463	20240415	21.77	13870	-43.26	20240502	6463	21.77	20240415	42000	-81.26	20231004	7660	2.74	20240528	2.43	N	430690	500	54 억		175994	N	N	0	N	00	N
28	20240528	141307	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7800	-250	5	-3.11	2363713450	302069	90.28	7910	8050	7660	10460	5640	8050	7824.96	1.62	0	-32397	8736	8392	8146	7802	7556	8270	7680	54	2410	500	4990	10	1	10895327	850	20.91	2.39	12	2.77	373.00	3262.00	21011	20231004	-62.88	6463	20240415	20.69	13870	-43.76	20240502	6463	20.69	20240415	42000	-81.43	20231004	7660	1.83	20240528	2.43	N	430690	500	54 억		175994	N	N	0	N	00	N
29	20240528	131302	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7780	-270	5	-3.35	1949826140	249500	74.57	7910	8050	7660	10460	5640	8050	7814.79	1.62	0	-46937	8736	8392	8146	7802	7556	8270	7680	54	2410	500	4990	10	1	10895327	848	20.86	2.39	12	2.29	373.00	3262.00	21011	20231004	-62.97	6463	20240415	20.38	13870	-43.91	20240502	6463	20.38	20240415	42000	-81.48	20231004	7660	1.57	20240528	2.43	N	430690	500	54 억		175994	N	N	0	N	00	N
30	20240528	121302	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7720	-330	5	-4.10	1517764740	193787	57.92	7910	8050	7700	10460	5640	8050	7831.95	1.62	0	-35692	8736	8392	8146	7802	7556	8270	7680	54	2410	500	4990	10	1	10895327	841	20.70	2.37	12	1.78	373.00	3262.00	21011	20231004	-63.26	6463	20240415	19.45	13870	-44.34	20240502	6463	19.45	20240415	42000	-81.62	20231004	7700	0.26	20240528	2.43	N	430690	500	54 억		175994	N	N	0	N	00	N
31	20240528	111247	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7770	-280	5	-3.48	1166172570	148357	44.34	7910	8050	7750	10460	5640	8050	7860.39	1.62	0	-17558	8736	8392	8146	7802	7556	8270	7680	54	2410	500	4990	10	1	10895327	847	20.83	2.38	12	1.36	373.00	3262.00	21011	20231004	-63.02	6463	20240415	20.22	13870	-43.98	20240502	6463	20.22	20240415	42000	-81.50	20231004	7750	0.26	20240528	2.43	N	430690	500	54 억		175994	N	N	0	N	00	N
32	20240528	101301	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7820	-230	5	-2.86	912305690	115716	34.58	7910	8050	7760	10460	5640	8050	7883.78	1.62	0	-8717	8736	8392	8146	7802	7556	8270	7680	54	2410	500	4990	10	1	10895327	852	20.97	2.40	12	1.06	373.00	3262.00	21011	20231004	-62.78	6463	20240415	21.00	13870	-43.62	20240502	6463	21.00	20240415	42000	-81.38	20231004	7760	0.77	20240528	2.43	N	430690	500	54 억		175994	N	N	0	N	00	N
33	20240528	091306	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8000	-50	5	-0.62	348316870	43969	13.14	7910	8040	7770	10460	5640	8050	7921.42	1.62	0	-4060	8736	8392	8146	7802	7556	8270	7680	54	2410	500	4990	10	1	10895327	872	21.45	2.45	12	0.40	373.00	3262.00	21011	20231004	-61.92	6463	20240415	23.78	13870	-42.32	20240502	6463	23.78	20240415	42000	-80.95	20231004	7770	2.96	20240528	2.43	N	430690	500	54 억		175994	N	N	0	N	00	N
34	20240527	161246	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8050	-400	5	-4.73	2629730100	323510	51.18	8450	8490	7900	10980	5920	8450	8128.74	1.26	0	38816	9396	8922	8666	8192	7936	8795	8065	54	2530	500	5230	10	1	10895327	877	21.58	2.47	12	2.97	373.00	3262.00	21011	20231004	-61.69	6463	20240415	24.56	13870	-41.96	20240502	6463	24.56	20240415	42000	-80.83	20231004	7900	1.90	20240527	2.34	N	430690	500	54 억		136856	N	N	0	N	00	N
35	20240527	151305	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8060	-390	5	-4.62	2442812500	300335	47.51	8450	8490	7900	10980	5920	8450	8133.45	1.26	0	30865	9396	8922	8666	8192	7936	8795	8065	54	2530	500	5230	10	1	10895327	878	21.61	2.47	12	2.76	373.00	3262.00	21011	20231004	-61.64	6463	20240415	24.71	13870	-41.89	20240502	6463	24.71	20240415	42000	-80.81	20231004	7900	2.03	20240527	2.34	N	430690	500	54 억		136856	N	N	0	N	00	N
36	20240527	141301	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8020	-430	5	-5.09	2063910130	253192	40.05	8450	8490	7900	10980	5920	8450	8151.37	1.26	0	13303	9396	8922	8666	8192	7936	8795	8065	54	2530	500	5230	10	1	10895327	874	21.50	2.46	12	2.32	373.00	3262.00	21011	20231004	-61.83	6463	20240415	24.09	13870	-42.18	20240502	6463	24.09	20240415	42000	-80.90	20231004	7900	1.52	20240527	2.34	N	430690	500	54 억		136856	N	N	0	N	00	N
37	20240527	131301	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8070	-380	5	-4.50	1903925520	233309	36.91	8450	8490	7900	10980	5920	8450	8160.33	1.26	0	11410	9396	8922	8666	8192	7936	8795	8065	54	2530	500	5230	10	1	10895327	879	21.64	2.47	12	2.14	373.00	3262.00	21011	20231004	-61.59	6463	20240415	24.86	13870	-41.82	20240502	6463	24.86	20240415	42000	-80.79	20231004	7900	2.15	20240527	2.34	N	430690	500	54 억		136856	N	N	0	N	00	N
38	20240527	121300	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7910	-540	5	-6.39	1738849060	212722	33.65	8450	8490	7900	10980	5920	8450	8174.07	1.26	0	9352	9396	8922	8666	8192	7936	8795	8065	54	2530	500	5230	10	1	10895327	862	21.21	2.42	12	1.95	373.00	3262.00	21011	20231004	-62.35	6463	20240415	22.39	13870	-42.97	20240502	6463	22.39	20240415	42000	-81.17	20231004	7900	0.13	20240527	2.34	N	430690	500	54 억		136856	N	N	0	N	00	N
39	20240527	111300	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8140	-310	5	-3.67	1244040180	151103	23.90	8450	8490	8110	10980	5920	8450	8232.83	1.26	0	1807	9396	8922	8666	8192	7936	8795	8065	54	2530	500	5230	10	1	10895327	887	21.82	2.50	12	1.39	373.00	3262.00	21011	20231004	-61.26	6463	20240415	25.95	13870	-41.31	20240502	6463	25.95	20240415	42000	-80.62	20231004	8110	0.37	20240527	2.34	N	430690	500	54 억		136856	N	N	0	N	00	N
40	20240527	101257	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8240	-210	5	-2.49	928692970	112559	17.81	8450	8490	8110	10980	5920	8450	8250.43	1.26	0	7075	9396	8922	8666	8192	7936	8795	8065	54	2530	500	5230	10	1	10895327	898	22.09	2.53	12	1.03	373.00	3262.00	21011	20231004	-60.78	6463	20240415	27.49	13870	-40.59	20240502	6463	27.49	20240415	42000	-80.38	20231004	8110	1.60	20240527	2.34	N	430690	500	54 억		136856	N	N	0	N	00	N
41	20240527	091300	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8280	-170	5	-2.01	463617810	55994	8.86	8450	8490	8110	10980	5920	8450	8279.28	1.26	0	3961	9396	8922	8666	8192	7936	8795	8065	54	2530	500	5230	10	1	10895327	902	22.20	2.54	12	0.51	373.00	3262.00	21011	20231004	-60.59	6463	20240415	28.11	13870	-40.30	20240502	6463	28.11	20240415	42000	-80.29	20231004	8110	2.10	20240527	2.34	N	430690	500	54 억		136856	N	N	0	N	00	N
42	20240524	161146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8450	-810	5	-8.75	5397249620	622438	30.41	8800	9140	8410	12030	6490	9260	8671.32	1.33	143336	-9250	11186	10222	9486	8522	7786	10705	9005	54	2770	500	5740	10	1	10895327	921	22.65	2.59	12	5.71	373.00	3262.00	21011	20231004	-59.78	6463	20240415	30.74	13870	-39.08	20240502	6463	30.74	20240415	42000	-79.88	20231004	8410	0.48	20240524	4.57	N	430690	500	54 억		144412	N	N	0	N	00	N
43	20240524	151149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8440	-820	5	-8.86	5158577870	594142	29.03	8800	9140	8410	12030	6490	9260	8682.35	1.33	143336	-11941	11186	10222	9486	8522	7786	10705	9005	54	2770	500	5740	10	1	10895327	920	22.63	2.59	12	5.45	373.00	3262.00	21011	20231004	-59.83	6463	20240415	30.59	13870	-39.15	20240502	6463	30.59	20240415	42000	-79.90	20231004	8410	0.36	20240524	4.57	N	430690	500	54 억		144412	N	N	0	N	00	N
44	20240524	141155	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8580	-680	5	-7.34	4190805430	480486	23.47	8800	9140	8530	12030	6490	9260	8721.96	1.33	143336	16335	11186	10222	9486	8522	7786	10705	9005	54	2770	500	5740	10	1	10895327	935	23.00	2.63	12	4.41	373.00	3262.00	21011	20231004	-59.16	6463	20240415	32.76	13870	-38.14	20240502	6463	32.76	20240415	42000	-79.57	20231004	8530	0.59	20240524	4.57	N	430690	500	54 억		144412	N	N	0	N	00	N
45	20240524	131149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8600	-660	5	-7.13	3863102340	442284	21.61	8800	9140	8530	12030	6490	9260	8734.38	1.33	143336	18279	11186	10222	9486	8522	7786	10705	9005	54	2770	500	5740	10	1	10895327	937	23.06	2.64	12	4.06	373.00	3262.00	21011	20231004	-59.07	6463	20240415	33.07	13870	-38.00	20240502	6463	33.07	20240415	42000	-79.52	20231004	8530	0.82	20240524	4.57	N	430690	500	54 억		144412	N	N	0	N	00	N
46	20240524	121150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8640	-620	5	-6.70	3590286730	410637	20.06	8800	9140	8530	12030	6490	9260	8743.15	1.33	143336	21580	11186	10222	9486	8522	7786	10705	9005	54	2770	500	5740	10	1	10895327	941	23.16	2.65	12	3.77	373.00	3262.00	21011	20231004	-58.88	6463	20240415	33.68	13870	-37.71	20240502	6463	33.68	20240415	42000	-79.43	20231004	8530	1.29	20240524	4.57	N	430690	500	54 억		144412	N	N	0	N	00	N
47	20240524	111150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8730	-530	5	-5.72	3271727150	373916	18.27	8800	9140	8530	12030	6490	9260	8749.83	1.33	143336	19722	11186	10222	9486	8522	7786	10705	9005	54	2770	500	5740	10	1	10895327	951	23.40	2.68	12	3.43	373.00	3262.00	21011	20231004	-58.45	6463	20240415	35.08	13870	-37.06	20240502	6463	35.08	20240415	42000	-79.21	20231004	8530	2.34	20240524	4.57	N	430690	500	54 억		144412	N	N	0	N	00	N
48	20240524	101157	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8680	-580	5	-6.26	2871880820	328164	16.03	8800	9140	8530	12030	6490	9260	8751.28	1.33	143336	12527	11186	10222	9486	8522	7786	10705	9005	54	2770	500	5740	10	1	10895327	946	23.27	2.66	12	3.01	373.00	3262.00	21011	20231004	-58.69	6463	20240415	34.30	13870	-37.42	20240502	6463	34.30	20240415	42000	-79.33	20231004	8530	1.76	20240524	4.57	N	430690	500	54 억		144412	N	N	0	N	00	N
49	20240524	091150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8620	-640	5	-6.91	1805642670	204896	10.01	8800	9140	8610	12030	6490	9260	8812.37	1.33	143336	15178	11186	10222	9486	8522	7786	10705	9005	54	2770	500	5740	10	1	10895327	939	23.11	2.64	12	1.88	373.00	3262.00	21011	20231004	-58.97	6463	20240415	33.37	13870	-37.85	20240502	6463	33.37	20240415	42000	-79.48	20231004	8610	0.12	20240524	4.57	N	430690	500	54 억		144412	N	N	0	N	00	N
50	20240523	161148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9260	260	2	2.89	20029904320	2042529	873.60	8940	10450	8750	11700	6300	9000	9806.71	1.24	0	-66035	9593	9296	9103	8806	8613	9245	8755	27	2700	500	5580	10	1	5447675	504	24.83	2.84	12	37.49	373.00	3262.00	21011	20231004	-55.93	6463	20240415	43.28	13870	-33.24	20240502	6463	43.28	20240415	42000	-77.95	20231004	8750	5.83	20240523	4.66	N	430690	500	27 억		67615	N	N	0	N	00	N
51	20240523	151150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9340	340	2	3.78	19707647330	2007814	858.75	8940	10450	8750	11700	6300	9000	9815.62	1.24	0	-75244	9593	9296	9103	8806	8613	9245	8755	27	2700	500	5580	10	1	5447675	509	25.04	2.86	12	36.86	373.00	3262.00	21011	20231004	-55.55	6463	20240415	44.51	13870	-32.66	20240502	6463	44.51	20240415	42000	-77.76	20231004	8750	6.74	20240523	4.66	N	430690	500	27 억		67615	N	N	0	N	00	N
52	20240523	141153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9430	430	2	4.78	18557354790	1887104	807.12	8940	10450	8750	11700	6300	9000	9833.93	1.24	0	-82058	9593	9296	9103	8806	8613	9245	8755	27	2700	500	5580	10	1	5447675	514	25.28	2.89	12	34.64	373.00	3262.00	21011	20231004	-55.12	6463	20240415	45.91	13870	-32.01	20240502	6463	45.91	20240415	42000	-77.55	20231004	8750	7.77	20240523	4.66	N	430690	500	27 억		67615	N	N	0	N	00	N
53	20240523	131152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9990	990	2	11.00	11857590430	1212825	518.73	8940	10450	8750	11700	6300	9000	9777.06	1.24	0	-82647	9593	9296	9103	8806	8613	9245	8755	27	2700	500	5580	10	1	5447675	544	26.78	3.06	12	22.26	373.00	3262.00	21011	20231004	-52.45	6463	20240415	54.57	13870	-27.97	20240502	6463	54.57	20240415	42000	-76.21	20231004	8750	14.17	20240523	4.66	N	430690	500	27 억		67615	N	N	0	N	00	N
54	20240523	121147	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9310	310	2	3.44	6957396120	723138	309.29	8940	10170	8750	11700	6300	9000	9621.42	1.24	0	-73087	9593	9296	9103	8806	8613	9245	8755	27	2700	500	5580	10	1	5447675	507	24.96	2.85	12	13.27	373.00	3262.00	21011	20231004	-55.69	6463	20240415	44.05	13870	-32.88	20240502	6463	44.05	20240415	42000	-77.83	20231004	8750	6.40	20240523	4.66	N	430690	500	27 억		67615	N	N	0	N	00	N
55	20240523	111146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9370	370	2	4.11	6546060050	679174	290.49	8940	10170	8750	11700	6300	9000	9638.59	1.24	0	-70506	9593	9296	9103	8806	8613	9245	8755	27	2700	500	5580	10	1	5447675	510	25.12	2.87	12	12.47	373.00	3262.00	21011	20231004	-55.40	6463	20240415	44.98	13870	-32.44	20240502	6463	44.98	20240415	42000	-77.69	20231004	8750	7.09	20240523	4.66	N	430690	500	27 억		67615	N	N	0	N	00	N
56	20240523	101148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9500	500	2	5.56	3117470110	326155	139.50	8940	10170	8750	11700	6300	9000	9558.84	1.24	0	-43440	9593	9296	9103	8806	8613	9245	8755	27	2700	500	5580	10	1	5447675	518	25.47	2.91	12	5.99	373.00	3262.00	21011	20231004	-54.79	6463	20240415	46.99	13870	-31.51	20240502	6463	46.99	20240415	42000	-77.38	20231004	8750	8.57	20240523	4.66	N	430690	500	27 억		67615	N	N	0	N	00	N
57	20240523	091154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8760	-240	5	-2.67	187786540	21276	9.10	8940	8950	8750	11700	6300	9000	8823.34	1.24	0	-4825	9593	9296	9103	8806	8613	9245	8755	27	2700	500	5580	10	1	5447675	477	23.49	2.69	12	0.39	373.00	3262.00	21011	20231004	-58.31	6463	20240415	35.54	13870	-36.84	20240502	6463	35.54	20240415	42000	-79.14	20231004	8750	0.11	20240523	4.66	N	430690	500	27 억		67615	N	N	0	N	00	N
58	20240522	161138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9000	-400	5	-4.26	2066576640	228340	176.84	9000	9400	8910	12220	6580	9400	9050.35	0.71	0	28764	10153	9776	9563	9186	8973	9670	9080	27	2820	500	5820	10	1	5447675	490	24.13	2.76	12	4.19	373.00	3262.00	21011	20231004	-57.17	6463	20240415	39.25	13870	-35.11	20240502	6463	39.25	20240415	42000	-78.57	20231004	8910	1.01	20240522	4.65	N	430690	500	27 억		38842	N	N	0	N	00	N
59	20240522	151146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9000	-400	5	-4.26	1960048210	216504	167.68	9000	9400	8910	12220	6580	9400	9052.80	0.71	0	27603	10153	9776	9563	9186	8973	9670	9080	27	2820	500	5820	10	1	5447675	490	24.13	2.76	12	3.97	373.00	3262.00	21011	20231004	-57.17	6463	20240415	39.25	13870	-35.11	20240502	6463	39.25	20240415	42000	-78.57	20231004	8910	1.01	20240522	4.65	N	430690	500	27 억		38842	N	N	0	N	00	N
60	20240522	141145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8980	-420	5	-4.47	1752756650	193385	149.77	9000	9400	8950	12220	6580	9400	9063.16	0.71	0	23842	10153	9776	9563	9186	8973	9670	9080	27	2820	500	5820	10	1	5447675	489	24.08	2.75	12	3.55	373.00	3262.00	21011	20231004	-57.26	6463	20240415	38.94	13870	-35.26	20240502	6463	38.94	20240415	42000	-78.62	20231004	8950	0.34	20240522	4.65	N	430690	500	27 억		38842	N	N	0	N	00	N
61	20240522	131141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9050	-350	5	-3.72	1408889430	155159	120.17	9000	9400	9000	12220	6580	9400	9079.82	0.71	0	25917	10153	9776	9563	9186	8973	9670	9080	27	2820	500	5820	10	1	5447675	493	24.26	2.77	12	2.85	373.00	3262.00	21011	20231004	-56.93	6463	20240415	40.03	13870	-34.75	20240502	6463	40.03	20240415	42000	-78.45	20231004	9000	0.56	20240522	4.65	N	430690	500	27 억		38842	N	N	0	N	00	N
62	20240522	121239	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9080	-320	5	-3.40	1325491270	145945	113.03	9000	9400	9000	12220	6580	9400	9081.62	0.71	0	26685	10153	9776	9563	9186	8973	9670	9080	27	2820	500	5820	10	1	5447675	495	24.34	2.78	12	2.68	373.00	3262.00	21011	20231004	-56.78	6463	20240415	40.49	13870	-34.53	20240502	6463	40.49	20240415	42000	-78.38	20231004	9000	0.89	20240522	4.65	N	430690	500	27 억		38842	N	N	0	N	00	N
63	20240522	111152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9040	-360	5	-3.83	1186458450	130619	101.16	9000	9400	9000	12220	6580	9400	9082.79	0.71	0	25381	10153	9776	9563	9186	8973	9670	9080	27	2820	500	5820	10	1	5447675	492	24.24	2.77	12	2.40	373.00	3262.00	21011	20231004	-56.97	6463	20240415	39.87	13870	-34.82	20240502	6463	39.87	20240415	42000	-78.48	20231004	9000	0.44	20240522	4.65	N	430690	500	27 억		38842	N	N	0	N	00	N
64	20240522	101143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9090	-310	5	-3.30	824452480	90585	70.16	9000	9400	9000	12220	6580	9400	9100.66	0.71	0	16540	10153	9776	9563	9186	8973	9670	9080	27	2820	500	5820	10	1	5447675	495	24.37	2.79	12	1.66	373.00	3262.00	21011	20231004	-56.74	6463	20240415	40.65	13870	-34.46	20240502	6463	40.65	20240415	42000	-78.36	20231004	9000	1.00	20240522	4.65	N	430690	500	27 억		38842	N	N	0	N	00	N
65	20240522	091146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9130	-270	5	-2.87	443805700	48891	37.86	9000	9400	9000	12220	6580	9400	9075.91	0.71	0	10820	10153	9776	9563	9186	8973	9670	9080	27	2820	500	5820	10	1	5447675	497	24.48	2.80	12	0.90	373.00	3262.00	21011	20231004	-56.55	6463	20240415	41.27	13870	-34.17	20240502	6463	41.27	20240415	42000	-78.26	20231004	9000	1.44	20240522	4.65	N	430690	500	27 억		38842	N	N	0	N	00	N
66	20240521	161127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9400	-480	5	-4.86	1196286450	125295	136.69	9890	9940	9350	12840	6920	9880	9548.10	0.66	0	2816	10380	10130	9870	9620	9360	10000	9490	27	2960	500	6120	10	1	5447675	512	25.20	2.88	12	2.30	373.00	3262.00	21011	20231004	-55.26	6463	20240415	45.44	13870	-32.23	20240502	6463	45.44	20240415	42000	-77.62	20231004	9350	0.53	20240521	4.51	N	430690	500	27 억		36026	N	N	0	N	00	N
67	20240521	151140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9410	-470	5	-4.76	1130516000	118316	129.08	9890	9940	9350	12840	6920	9880	9555.06	0.66	0	1638	10380	10130	9870	9620	9360	10000	9490	27	2960	500	6120	10	1	5447675	513	25.23	2.88	12	2.17	373.00	3262.00	21011	20231004	-55.21	6463	20240415	45.60	13870	-32.16	20240502	6463	45.60	20240415	42000	-77.60	20231004	9350	0.64	20240521	4.51	N	430690	500	27 억		36026	N	N	0	N	00	N
68	20240521	141140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9470	-410	5	-4.15	907878450	94645	103.25	9890	9940	9430	12840	6920	9880	9592.46	0.66	0	-2613	10380	10130	9870	9620	9360	10000	9490	27	2960	500	6120	10	1	5447675	516	25.39	2.90	12	1.74	373.00	3262.00	21011	20231004	-54.93	6463	20240415	46.53	13870	-31.72	20240502	6463	46.53	20240415	42000	-77.45	20231004	9430	0.42	20240521	4.51	N	430690	500	27 억		36026	N	N	0	N	00	N
69	20240521	131139	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9570	-310	5	-3.14	801077620	83382	90.97	9890	9940	9450	12840	6920	9880	9607.32	0.66	0	-3455	10380	10130	9870	9620	9360	10000	9490	27	2960	500	6120	10	1	5447675	521	25.66	2.93	12	1.53	373.00	3262.00	21011	20231004	-54.45	6463	20240415	48.07	13870	-31.00	20240502	6463	48.07	20240415	42000	-77.21	20231004	9450	1.27	20240521	4.51	N	430690	500	27 억		36026	N	N	0	N	00	N
70	20240521	121135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9520	-360	5	-3.64	741228740	77108	84.12	9890	9940	9450	12840	6920	9880	9612.86	0.66	0	-4522	10380	10130	9870	9620	9360	10000	9490	27	2960	500	6120	10	1	5447675	519	25.52	2.92	12	1.42	373.00	3262.00	21011	20231004	-54.69	6463	20240415	47.30	13870	-31.36	20240502	6463	47.30	20240415	42000	-77.33	20231004	9450	0.74	20240521	4.51	N	430690	500	27 억		36026	N	N	0	N	00	N
71	20240521	111136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9530	-350	5	-3.54	638397900	66318	72.35	9890	9940	9450	12840	6920	9880	9626.31	0.66	0	-4958	10380	10130	9870	9620	9360	10000	9490	27	2960	500	6120	10	1	5447675	519	25.55	2.92	12	1.22	373.00	3262.00	21011	20231004	-54.64	6463	20240415	47.45	13870	-31.29	20240502	6463	47.45	20240415	42000	-77.31	20231004	9450	0.85	20240521	4.51	N	430690	500	27 억		36026	N	N	0	N	00	N
72	20240521	101137	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9510	-370	5	-3.74	489553950	50646	55.25	9890	9940	9480	12840	6920	9880	9666.19	0.66	0	-7108	10380	10130	9870	9620	9360	10000	9490	27	2960	500	6120	10	1	5447675	518	25.50	2.92	12	0.93	373.00	3262.00	21011	20231004	-54.74	6463	20240415	47.15	13870	-31.43	20240502	6463	47.15	20240415	42000	-77.36	20231004	9480	0.32	20240521	4.51	N	430690	500	27 억		36026	N	N	0	N	00	N
73	20240521	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9770	-110	5	-1.11	80393150	8172	8.92	9890	9940	9770	12840	6920	9880	9837.63	0.66	0	-2450	10380	10130	9870	9620	9360	10000	9490	27	2960	500	6120	10	1	5447675	532	26.19	3.00	12	0.15	373.00	3262.00	21011	20231004	-53.50	6463	20240415	51.17	13870	-29.56	20240502	6463	51.17	20240415	42000	-76.74	20231004	9610	1.66	20240520	4.51	N	430690	500	27 억		36026	N	N	0	N	00	N
74	20240517	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10010	-490	5	-4.67	1335262190	131724	119.34	10500	10530	10010	13650	7350	10500	10136.55	0.48	0	-1781	10860	10680	10560	10380	10260	10620	10320	27	3150	500	6510	10	1	5447675	545	26.84	3.07	12	2.42	373.00	3262.00	21011	20231004	-52.36	6463	20240415	54.88	13870	-27.83	20240502	6463	54.88	20240415	42000	-76.17	20231004	9700	3.20	20240429	4.63	N	430690	500	27 억		26415	N	N	0	N	00	N
75	20240517	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10050	-450	5	-4.29	1250576430	123273	111.68	10500	10530	10010	13650	7350	10500	10144.38	0.48	0	621	10860	10680	10560	10380	10260	10620	10320	27	3150	500	6510	10	1	5447675	547	26.94	3.08	12	2.26	373.00	3262.00	21011	20231004	-52.17	6463	20240415	55.50	13870	-27.54	20240502	6463	55.50	20240415	42000	-76.07	20231004	9700	3.61	20240429	4.63	N	430690	500	27 억		26415	N	N	0	N	00	N
76	20240517	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10050	-450	5	-4.29	1161751940	114434	103.68	10500	10530	10010	13650	7350	10500	10151.74	0.48	0	331	10860	10680	10560	10380	10260	10620	10320	27	3150	500	6510	10	1	5447675	547	26.94	3.08	12	2.10	373.00	3262.00	21011	20231004	-52.17	6463	20240415	55.50	13870	-27.54	20240502	6463	55.50	20240415	42000	-76.07	20231004	9700	3.61	20240429	4.63	N	430690	500	27 억		26415	N	N	0	N	00	N
77	20240517	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10040	-460	5	-4.38	1073576440	105645	95.71	10500	10530	10010	13650	7350	10500	10161.67	0.48	0	121	10860	10680	10560	10380	10260	10620	10320	27	3150	500	6510	10	1	5447675	547	26.92	3.08	12	1.94	373.00	3262.00	21011	20231004	-52.22	6463	20240415	55.35	13870	-27.61	20240502	6463	55.35	20240415	42000	-76.10	20231004	9700	3.51	20240429	4.63	N	430690	500	27 억		26415	N	N	0	N	00	N
78	20240517	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10070	-430	5	-4.10	993984300	97723	88.54	10500	10530	10010	13650	7350	10500	10170.99	0.48	0	22	10860	10680	10560	10380	10260	10620	10320	27	3150	500	6510	10	1	5447675	549	27.00	3.09	12	1.79	373.00	3262.00	21011	20231004	-52.07	6463	20240415	55.81	13870	-27.40	20240502	6463	55.81	20240415	42000	-76.02	20231004	9700	3.81	20240429	4.63	N	430690	500	27 억		26415	N	N	0	N	00	N
79	20240517	111125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10090	-410	5	-3.90	861293230	84536	76.59	10500	10530	10010	13650	7350	10500	10187.97	0.48	0	-139	10860	10680	10560	10380	10260	10620	10320	27	3150	500	6510	10	1	5447675	550	27.05	3.09	12	1.55	373.00	3262.00	21011	20231004	-51.98	6463	20240415	56.12	13870	-27.25	20240502	6463	56.12	20240415	42000	-75.98	20231004	9700	4.02	20240429	4.63	N	430690	500	27 억		26415	N	N	0	N	00	N
80	20240517	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10120	-380	5	-3.62	782391040	76718	69.51	10500	10530	10010	13650	7350	10500	10197.73	0.48	0	1654	10860	10680	10560	10380	10260	10620	10320	27	3150	500	6510	10	1	5447675	551	27.13	3.10	12	1.41	373.00	3262.00	21011	20231004	-51.83	6463	20240415	56.58	13870	-27.04	20240502	6463	56.58	20240415	42000	-75.90	20231004	9700	4.33	20240429	4.63	N	430690	500	27 억		26415	N	N	0	N	00	N
81	20240517	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	-250	5	-2.38	296283420	28708	26.01	10500	10530	10200	13650	7350	10500	10319.73	0.48	0	-503	10860	10680	10560	10380	10260	10620	10320	27	3150	500	6510	10	1	5447675	558	27.48	3.14	12	0.53	373.00	3262.00	21011	20231004	-51.22	6463	20240415	58.60	13870	-26.10	20240502	6463	58.60	20240415	42000	-75.60	20231004	9700	5.67	20240429	4.63	N	430690	500	27 억		26415	N	N	0	N	00	N
82	20240516	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	100	2	0.96	1106895960	105035	72.37	10540	10740	10440	13520	7280	10400	10538.57	0.36	0	6965	10866	10632	10516	10282	10166	10575	10225	27	3120	500	6440	10	1	5447675	572	28.15	3.22	12	1.93	373.00	3262.00	21011	20231004	-50.03	6463	20240415	62.46	13870	-24.30	20240502	6463	62.46	20240415	42000	-75.00	20231004	9700	8.25	20240429	4.43	N	430690	500	27 억		19429	N	N	0	N	00	N
83	20240516	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	100	2	0.96	996929350	94573	65.16	10540	10740	10440	13520	7280	10400	10541.37	0.36	0	3385	10866	10632	10516	10282	10166	10575	10225	27	3120	500	6440	10	1	5447675	572	28.15	3.22	12	1.74	373.00	3262.00	21011	20231004	-50.03	6463	20240415	62.46	13870	-24.30	20240502	6463	62.46	20240415	42000	-75.00	20231004	9700	8.25	20240429	4.43	N	430690	500	27 억		19429	N	N	0	N	00	N
84	20240516	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	120	2	1.15	841389800	79772	54.97	10540	10740	10440	13520	7280	10400	10547.43	0.36	0	3231	10866	10632	10516	10282	10166	10575	10225	27	3120	500	6440	10	1	5447675	573	28.20	3.23	12	1.46	373.00	3262.00	21011	20231004	-49.93	6463	20240415	62.77	13870	-24.15	20240502	6463	62.77	20240415	42000	-74.95	20231004	9700	8.45	20240429	4.43	N	430690	500	27 억		19429	N	N	0	N	00	N
85	20240516	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	110	2	1.06	725984270	68808	47.41	10540	10740	10440	13520	7280	10400	10550.87	0.36	0	3699	10866	10632	10516	10282	10166	10575	10225	27	3120	500	6440	10	1	5447675	573	28.18	3.22	12	1.26	373.00	3262.00	21011	20231004	-49.98	6463	20240415	62.62	13870	-24.22	20240502	6463	62.62	20240415	42000	-74.98	20231004	9700	8.35	20240429	4.43	N	430690	500	27 억		19429	N	N	0	N	00	N
86	20240516	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	120	2	1.15	692943600	65657	45.24	10540	10740	10440	13520	7280	10400	10553.99	0.36	0	3805	10866	10632	10516	10282	10166	10575	10225	27	3120	500	6440	10	1	5447675	573	28.20	3.23	12	1.21	373.00	3262.00	21011	20231004	-49.93	6463	20240415	62.77	13870	-24.15	20240502	6463	62.77	20240415	42000	-74.95	20231004	9700	8.45	20240429	4.43	N	430690	500	27 억		19429	N	N	0	N	00	N
87	20240516	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	100	2	0.96	544224830	51466	35.46	10540	10740	10460	13520	7280	10400	10574.45	0.36	0	3233	10866	10632	10516	10282	10166	10575	10225	27	3120	500	6440	10	1	5447675	572	28.15	3.22	12	0.94	373.00	3262.00	21011	20231004	-50.03	6463	20240415	62.46	13870	-24.30	20240502	6463	62.46	20240415	42000	-75.00	20231004	9700	8.25	20240429	4.43	N	430690	500	27 억		19429	N	N	0	N	00	N
88	20240516	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	90	2	0.87	396892590	37513	25.85	10540	10740	10460	13520	7280	10400	10580.13	0.36	0	-1044	10866	10632	10516	10282	10166	10575	10225	27	3120	500	6440	10	1	5447675	571	28.12	3.22	12	0.69	373.00	3262.00	21011	20231004	-50.07	6463	20240415	62.31	13870	-24.37	20240502	6463	62.31	20240415	42000	-75.02	20231004	9700	8.14	20240429	4.43	N	430690	500	27 억		19429	N	N	0	N	00	N
89	20240516	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10570	170	2	1.63	165504980	15579	10.73	10540	10740	10540	13520	7280	10400	10623.59	0.36	0	-2195	10866	10632	10516	10282	10166	10575	10225	27	3120	500	6440	10	1	5447675	576	28.34	3.24	12	0.29	373.00	3262.00	21011	20231004	-49.69	6463	20240415	63.55	13870	-23.79	20240502	6463	63.55	20240415	42000	-74.83	20231004	9700	8.97	20240429	4.43	N	430690	500	27 억		19429	N	N	0	N	00	N
90	20240514	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	-220	5	-2.07	1481652840	141199	11.55	10600	10750	10400	13800	7440	10620	10492.70	0.36	0	-550	11840	11230	10810	10200	9780	11535	10505	27	3180	500	6580	10	1	5447675	567	27.88	3.19	12	2.59	373.00	3262.00	21011	20231004	-50.50	6463	20240415	60.92	13870	-25.02	20240502	6463	60.92	20240415	42000	-75.24	20231004	9700	7.22	20240429	4.41	N	430690	500	27 억		19856	N	N	0	N	00	N
91	20240514	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	-200	5	-1.88	1312439670	124953	10.22	10600	10750	10400	13800	7440	10620	10502.59	0.36	0	-904	11840	11230	10810	10200	9780	11535	10505	27	3180	500	6580	10	1	5447675	568	27.94	3.19	12	2.29	373.00	3262.00	21011	20231004	-50.41	6463	20240415	61.23	13870	-24.87	20240502	6463	61.23	20240415	42000	-75.19	20231004	9700	7.42	20240429	4.41	N	430690	500	27 억		19856	N	N	0	N	00	N
92	20240514	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	-190	5	-1.79	1210855930	115211	9.43	10600	10750	10400	13800	7440	10620	10509.00	0.36	0	-1925	11840	11230	10810	10200	9780	11535	10505	27	3180	500	6580	10	1	5447675	568	27.96	3.20	12	2.11	373.00	3262.00	21011	20231004	-50.36	6463	20240415	61.38	13870	-24.80	20240502	6463	61.38	20240415	42000	-75.17	20231004	9700	7.53	20240429	4.41	N	430690	500	27 억		19856	N	N	0	N	00	N
93	20240514	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10460	-160	5	-1.51	1104152040	104998	8.59	10600	10750	10400	13800	7440	10620	10515.01	0.36	0	-2542	11840	11230	10810	10200	9780	11535	10505	27	3180	500	6580	10	1	5447675	570	28.04	3.21	12	1.93	373.00	3262.00	21011	20231004	-50.22	6463	20240415	61.84	13870	-24.59	20240502	6463	61.84	20240415	42000	-75.10	20231004	9700	7.84	20240429	4.41	N	430690	500	27 억		19856	N	N	0	N	00	N
94	20240514	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	-210	5	-1.98	996619040	94705	7.75	10600	10750	10400	13800	7440	10620	10522.45	0.36	0	-1478	11840	11230	10810	10200	9780	11535	10505	27	3180	500	6580	10	1	5447675	567	27.91	3.19	12	1.74	373.00	3262.00	21011	20231004	-50.45	6463	20240415	61.07	13870	-24.95	20240502	6463	61.07	20240415	42000	-75.21	20231004	9700	7.32	20240429	4.41	N	430690	500	27 억		19856	N	N	0	N	00	N
95	20240514	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	-200	5	-1.88	863593500	81930	6.70	10600	10750	10410	13800	7440	10620	10539.72	0.36	0	-1753	11840	11230	10810	10200	9780	11535	10505	27	3180	500	6580	10	1	5447675	568	27.94	3.19	12	1.50	373.00	3262.00	21011	20231004	-50.41	6463	20240415	61.23	13870	-24.87	20240502	6463	61.23	20240415	42000	-75.19	20231004	9700	7.42	20240429	4.41	N	430690	500	27 억		19856	N	N	0	N	00	N
96	20240514	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10440	-180	5	-1.69	666939370	63079	5.16	10600	10750	10440	13800	7440	10620	10572.38	0.36	0	-2610	11840	11230	10810	10200	9780	11535	10505	27	3180	500	6580	10	1	5447675	569	27.99	3.20	12	1.16	373.00	3262.00	21011	20231004	-50.31	6463	20240415	61.53	13870	-24.73	20240502	6463	61.53	20240415	42000	-75.14	20231004	9700	7.63	20240429	4.41	N	430690	500	27 억		19856	N	N	0	N	00	N
97	20240514	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10650	30	2	0.28	191357920	18056	1.48	10600	10710	10460	13800	7440	10620	10596.83	0.36	0	-741	11840	11230	10810	10200	9780	11535	10505	27	3180	500	6580	10	1	5447675	580	28.55	3.26	12	0.33	373.00	3262.00	21011	20231004	-49.31	6463	20240415	64.78	13870	-23.22	20240502	6463	64.78	20240415	42000	-74.64	20231004	9700	9.79	20240429	4.41	N	430690	500	27 억		19856	N	N	0	N	00	N
98	20240513	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10620	270	2	2.61	13407391000	1211015	566.93	10390	11420	10390	13450	7250	10350	11071.64	0.45	0	-4517	11296	10822	10576	10102	9856	10700	9980	27	3100	500	6410	10	1	5447675	579	28.47	3.26	12	22.23	373.00	3262.00	21011	20231004	-49.46	6463	20240415	64.32	13870	-23.43	20240502	6463	64.32	20240415	42000	-74.71	20231004	9700	9.48	20240429	4.27	N	430690	500	27 억		24258	N	N	0	N	00	N
99	20240513	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10580	230	2	2.22	13066938090	1178783	551.84	10390	11420	10390	13450	7250	10350	11085.27	0.45	0	-5247	11296	10822	10576	10102	9856	10700	9980	27	3100	500	6410	10	1	5447675	576	28.36	3.24	12	21.64	373.00	3262.00	21011	20231004	-49.65	6463	20240415	63.70	13870	-23.72	20240502	6463	63.70	20240415	42000	-74.81	20231004	9700	9.07	20240429	4.27	N	430690	500	27 억		24258	N	N	0	N	00	N
100	20240513	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	380	2	3.67	12686757840	1143001	535.09	10390	11420	10390	13450	7250	10350	11099.68	0.45	0	-12075	11296	10822	10576	10102	9856	10700	9980	27	3100	500	6410	10	1	5447675	585	28.77	3.29	12	20.98	373.00	3262.00	21011	20231004	-48.93	6463	20240415	66.02	13870	-22.64	20240502	6463	66.02	20240415	42000	-74.45	20231004	9700	10.62	20240429	4.27	N	430690	500	27 억		24258	N	N	0	N	00	N
101	20240513	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10830	480	2	4.64	12318858410	1108530	518.95	10390	11420	10390	13450	7250	10350	11112.96	0.45	0	-11676	11296	10822	10576	10102	9856	10700	9980	27	3100	500	6410	10	1	5447675	590	29.03	3.32	12	20.35	373.00	3262.00	21011	20231004	-48.46	6463	20240415	67.57	13870	-21.92	20240502	6463	67.57	20240415	42000	-74.21	20231004	9700	11.65	20240429	4.27	N	430690	500	27 억		24258	N	N	0	N	00	N
102	20240513	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10810	460	2	4.44	11951245260	1074433	502.99	10390	11420	10390	13450	7250	10350	11123.49	0.45	0	-10211	11296	10822	10576	10102	9856	10700	9980	27	3100	500	6410	10	1	5447675	589	28.98	3.31	12	19.72	373.00	3262.00	21011	20231004	-48.55	6463	20240415	67.26	13870	-22.06	20240502	6463	67.26	20240415	42000	-74.26	20231004	9700	11.44	20240429	4.27	N	430690	500	27 억		24258	N	N	0	N	00	N
103	20240513	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10960	610	2	5.89	11269295300	1011780	473.66	10390	11420	10390	13450	7250	10350	11138.29	0.45	0	-9924	11296	10822	10576	10102	9856	10700	9980	27	3100	500	6410	10	1	5447675	597	29.38	3.36	12	18.57	373.00	3262.00	21011	20231004	-47.84	6463	20240415	69.58	13870	-20.98	20240502	6463	69.58	20240415	42000	-73.90	20231004	9700	12.99	20240429	4.27	N	430690	500	27 억		24258	N	N	0	N	00	N
104	20240513	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10780	430	2	4.15	5697524720	513071	240.19	10390	11400	10390	13450	7250	10350	11105.12	0.45	0	-11025	11296	10822	10576	10102	9856	10700	9980	27	3100	500	6410	10	1	5447675	587	28.90	3.30	12	9.42	373.00	3262.00	21011	20231004	-48.69	6463	20240415	66.80	13870	-22.28	20240502	6463	66.80	20240415	42000	-74.33	20231004	9700	11.13	20240429	4.27	N	430690	500	27 억		24258	N	N	0	N	00	N
105	20240513	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10650	300	2	2.90	162912870	15463	7.24	10390	10750	10390	13450	7250	10350	10538.75	0.45	0	-409	11296	10822	10576	10102	9856	10700	9980	27	3100	500	6410	10	1	5447675	580	28.55	3.26	12	0.28	373.00	3262.00	21011	20231004	-49.31	6463	20240415	64.78	13870	-23.22	20240502	6463	64.78	20240415	42000	-74.64	20231004	9700	9.79	20240429	4.27	N	430690	500	27 억		24258	N	N	0	N	00	N
106	20240510	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10350	-680	5	-6.17	2208852190	209717	14.15	11050	11050	10330	14330	7730	11030	10532.75	0.64	0	-9987	12623	11826	11373	10576	10123	11600	10350	27	3300	500	6830	10	1	5447675	564	27.75	3.17	12	3.85	373.00	3262.00	21011	20231004	-50.74	6463	20240415	60.14	13870	-25.38	20240502	6463	60.14	20240415	42000	-75.36	20231004	9700	6.70	20240429	4.24	N	430690	500	27 억		34713	N	N	0	N	00	N
107	20240510	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	-620	5	-5.62	2056834160	195055	13.16	11050	11050	10330	14330	7730	11030	10544.89	0.64	0	-12217	12623	11826	11373	10576	10123	11600	10350	27	3300	500	6830	10	1	5447675	567	27.91	3.19	12	3.58	373.00	3262.00	21011	20231004	-50.45	6463	20240415	61.07	13870	-24.95	20240502	6463	61.07	20240415	42000	-75.21	20231004	9700	7.32	20240429	4.24	N	430690	500	27 억		34713	N	N	0	N	00	N
108	20240510	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	-600	5	-5.44	1926594020	182541	12.32	11050	11050	10330	14330	7730	11030	10554.31	0.64	0	-11564	12623	11826	11373	10576	10123	11600	10350	27	3300	500	6830	10	1	5447675	568	27.96	3.20	12	3.35	373.00	3262.00	21011	20231004	-50.36	6463	20240415	61.38	13870	-24.80	20240502	6463	61.38	20240415	42000	-75.17	20231004	9700	7.53	20240429	4.24	N	430690	500	27 억		34713	N	N	0	N	00	N
109	20240510	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10370	-660	5	-5.98	1826728900	172958	11.67	11050	11050	10330	14330	7730	11030	10561.69	0.64	0	-11020	12623	11826	11373	10576	10123	11600	10350	27	3300	500	6830	10	1	5447675	565	27.80	3.18	12	3.17	373.00	3262.00	21011	20231004	-50.64	6463	20240415	60.45	13870	-25.23	20240502	6463	60.45	20240415	42000	-75.31	20231004	9700	6.91	20240429	4.24	N	430690	500	27 억		34713	N	N	0	N	00	N
110	20240510	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10350	-680	5	-6.17	1658873820	156788	10.58	11050	11050	10330	14330	7730	11030	10580.36	0.64	0	-9882	12623	11826	11373	10576	10123	11600	10350	27	3300	500	6830	10	1	5447675	564	27.75	3.17	12	2.88	373.00	3262.00	21011	20231004	-50.74	6463	20240415	60.14	13870	-25.38	20240502	6463	60.14	20240415	42000	-75.36	20231004	9700	6.70	20240429	4.24	N	430690	500	27 억		34713	N	N	0	N	00	N
111	20240510	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	-580	5	-5.26	1384816580	130458	8.80	11050	11050	10420	14330	7730	11030	10615.04	0.64	0	-7067	12623	11826	11373	10576	10123	11600	10350	27	3300	500	6830	10	1	5447675	569	28.02	3.20	12	2.39	373.00	3262.00	21011	20231004	-50.26	6463	20240415	61.69	13870	-24.66	20240502	6463	61.69	20240415	42000	-75.12	20231004	9700	7.73	20240429	4.24	N	430690	500	27 억		34713	N	N	0	N	00	N
112	20240510	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10480	-550	5	-4.99	1206627190	113455	7.66	11050	11050	10420	14330	7730	11030	10635.29	0.64	0	-7586	12623	11826	11373	10576	10123	11600	10350	27	3300	500	6830	10	1	5447675	571	28.10	3.21	12	2.08	373.00	3262.00	21011	20231004	-50.12	6463	20240415	62.15	13870	-24.44	20240502	6463	62.15	20240415	42000	-75.05	20231004	9700	8.04	20240429	4.24	N	430690	500	27 억		34713	N	N	0	N	00	N
113	20240510	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10810	-220	5	-1.99	406317030	37699	2.54	11050	11050	10660	14330	7730	11030	10777.93	0.64	0	-5009	12623	11826	11373	10576	10123	11600	10350	27	3300	500	6830	10	1	5447675	589	28.98	3.31	12	0.69	373.00	3262.00	21011	20231004	-48.55	6463	20240415	67.26	13870	-22.06	20240502	6463	67.26	20240415	42000	-74.26	20231004	9700	11.44	20240429	4.24	N	430690	500	27 억		34713	N	N	0	N	00	N
114	20240509	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11030	200	2	1.85	17209310640	1472508	376.87	11070	12170	10920	14070	7590	10830	11688.76	0.67	0	-1664	12463	11646	11073	10256	9683	11360	9970	27	3240	500	6710	10	1	5447675	601	29.57	3.38	12	27.03	373.00	3262.00	21011	20231004	-47.50	6463	20240415	70.66	13870	-20.48	20240502	6463	70.66	20240415	42000	-73.74	20231004	9700	13.71	20240429	4.22	N	430690	500	27 억		36260	N	N	0	N	00	N
115	20240509	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10970	140	2	1.29	16911269110	1445425	369.94	11070	12170	10920	14070	7590	10830	11699.95	0.67	0	-6783	12463	11646	11073	10256	9683	11360	9970	27	3240	500	6710	10	1	5447675	598	29.41	3.36	12	26.53	373.00	3262.00	21011	20231004	-47.79	6463	20240415	69.74	13870	-20.91	20240502	6463	69.74	20240415	42000	-73.88	20231004	9700	13.09	20240429	4.22	N	430690	500	27 억		36260	N	N	0	N	00	N
116	20240509	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	390	2	3.60	16091900950	1371307	350.97	11070	12170	11000	14070	7590	10830	11734.82	0.67	0	-13215	12463	11646	11073	10256	9683	11360	9970	27	3240	500	6710	10	1	5447675	611	30.08	3.44	12	25.17	373.00	3262.00	21011	20231004	-46.60	6463	20240415	73.60	13870	-19.11	20240502	6463	73.60	20240415	42000	-73.29	20231004	9700	15.67	20240429	4.22	N	430690	500	27 억		36260	N	N	0	N	00	N
117	20240509	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	520	2	4.80	15651779580	1332382	341.01	11070	12170	11000	14070	7590	10830	11747.32	0.67	0	-13147	12463	11646	11073	10256	9683	11360	9970	27	3240	500	6710	10	1	5447675	618	30.43	3.48	12	24.46	373.00	3262.00	21011	20231004	-45.98	6463	20240415	75.62	13870	-18.17	20240502	6463	75.62	20240415	42000	-72.98	20231004	9700	17.01	20240429	4.22	N	430690	500	27 억		36260	N	N	0	N	00	N
118	20240509	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11470	640	2	5.91	15215386420	1293967	331.17	11070	12170	11000	14070	7590	10830	11758.82	0.67	0	-10135	12463	11646	11073	10256	9683	11360	9970	27	3240	500	6710	10	1	5447675	625	30.75	3.52	12	23.75	373.00	3262.00	21011	20231004	-45.41	6463	20240415	77.47	13870	-17.30	20240502	6463	77.47	20240415	42000	-72.69	20231004	9700	18.25	20240429	4.22	N	430690	500	27 억		36260	N	N	0	N	00	N
119	20240509	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11460	630	2	5.82	14878378150	1264520	323.64	11070	12170	11000	14070	7590	10830	11766.14	0.67	0	-7227	12463	11646	11073	10256	9683	11360	9970	27	3240	500	6710	10	1	5447675	624	30.72	3.51	12	23.21	373.00	3262.00	21011	20231004	-45.46	6463	20240415	77.32	13870	-17.38	20240502	6463	77.32	20240415	42000	-72.71	20231004	9700	18.14	20240429	4.22	N	430690	500	27 억		36260	N	N	0	N	00	N
120	20240509	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	690	2	6.37	13066600190	1107347	283.41	11070	12170	11000	14070	7590	10830	11800.05	0.67	0	-8327	12463	11646	11073	10256	9683	11360	9970	27	3240	500	6710	10	1	5447675	628	30.88	3.53	12	20.33	373.00	3262.00	21011	20231004	-45.17	6463	20240415	78.25	13870	-16.94	20240502	6463	78.25	20240415	42000	-72.57	20231004	9700	18.76	20240429	4.22	N	430690	500	27 억		36260	N	N	0	N	00	N
121	20240509	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	550	2	5.08	1649993560	146234	37.43	11070	11460	11000	14070	7590	10830	11283.71	0.67	0	1971	12463	11646	11073	10256	9683	11360	9970	27	3240	500	6710	10	1	5447675	620	30.51	3.49	12	2.68	373.00	3262.00	21011	20231004	-45.84	6463	20240415	76.08	13870	-17.95	20240502	6463	76.08	20240415	42000	-72.90	20231004	9700	17.32	20240429	4.22	N	430690	500	27 억		36260	N	N	0	N	00	N
122	20240508	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10830	-800	5	-6.88	4242520040	385802	50.72	11790	11890	10500	15110	8150	11630	10996.80	0.40	0	14584	12710	12170	11900	11360	11090	12035	11225	27	3480	500	7210	10	1	5447675	590	29.03	3.32	12	7.08	373.00	3262.00	21011	20231004	-48.46	6463	20240415	67.57	13870	-21.92	20240502	6463	67.57	20240415	42000	-74.21	20231004	9700	11.65	20240429	3.34	N	430690	500	27 억		22041	N	N	0	N	00	N
123	20240508	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	-730	5	-6.28	4053903300	368393	48.43	11790	11890	10500	15110	8150	11630	11004.29	0.40	0	15459	12710	12170	11900	11360	11090	12035	11225	27	3480	500	7210	10	1	5447675	594	29.22	3.34	12	6.76	373.00	3262.00	21011	20231004	-48.12	6463	20240415	68.65	13870	-21.41	20240502	6463	68.65	20240415	42000	-74.05	20231004	9700	12.37	20240429	3.34	N	430690	500	27 억		22041	N	N	0	N	00	N
124	20240508	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10790	-840	5	-7.22	3561679900	322897	42.45	11790	11890	10500	15110	8150	11630	11030.39	0.40	0	997	12710	12170	11900	11360	11090	12035	11225	27	3480	500	7210	10	1	5447675	588	28.93	3.31	12	5.93	373.00	3262.00	21011	20231004	-48.65	6463	20240415	66.95	13870	-22.21	20240502	6463	66.95	20240415	42000	-74.31	20231004	9700	11.24	20240429	3.34	N	430690	500	27 억		22041	N	N	0	N	00	N
125	20240508	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	-830	5	-7.14	3340115300	302289	39.74	11790	11890	10500	15110	8150	11630	11049.41	0.40	0	283	12710	12170	11900	11360	11090	12035	11225	27	3480	500	7210	10	1	5447675	588	28.95	3.31	12	5.55	373.00	3262.00	21011	20231004	-48.60	6463	20240415	67.11	13870	-22.13	20240502	6463	67.11	20240415	42000	-74.29	20231004	9700	11.34	20240429	3.34	N	430690	500	27 억		22041	N	N	0	N	00	N
126	20240508	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10860	-770	5	-6.62	3020013290	272685	35.85	11790	11890	10500	15110	8150	11630	11075.09	0.40	0	3817	12710	12170	11900	11360	11090	12035	11225	27	3480	500	7210	10	1	5447675	592	29.12	3.33	12	5.01	373.00	3262.00	21011	20231004	-48.31	6463	20240415	68.03	13870	-21.70	20240502	6463	68.03	20240415	42000	-74.14	20231004	9700	11.96	20240429	3.34	N	430690	500	27 억		22041	N	N	0	N	00	N
127	20240508	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	-900	5	-7.74	2836817460	255766	33.62	11790	11890	10500	15110	8150	11630	11091.45	0.40	0	5652	12710	12170	11900	11360	11090	12035	11225	27	3480	500	7210	10	1	5447675	585	28.77	3.29	12	4.69	373.00	3262.00	21011	20231004	-48.93	6463	20240415	66.02	13870	-22.64	20240502	6463	66.02	20240415	42000	-74.45	20231004	9700	10.62	20240429	3.34	N	430690	500	27 억		22041	N	N	0	N	00	N
128	20240508	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10740	-890	5	-7.65	2049992100	182313	23.97	11790	11890	10730	15110	8150	11630	11244.35	0.40	0	1062	12710	12170	11900	11360	11090	12035	11225	27	3480	500	7210	10	1	5447675	585	28.79	3.29	12	3.35	373.00	3262.00	21011	20231004	-48.88	6463	20240415	66.18	13870	-22.57	20240502	6463	66.18	20240415	42000	-74.43	20231004	9700	10.72	20240429	3.34	N	430690	500	27 억		22041	N	N	0	N	00	N
129	20240508	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	-140	5	-1.20	780244010	67652	8.89	11790	11890	11130	15110	8150	11630	11533.20	0.40	0	3283	12710	12170	11900	11360	11090	12035	11225	27	3480	500	7210	10	1	5447675	626	30.80	3.52	12	1.24	373.00	3262.00	21011	20231004	-45.31	6463	20240415	77.78	13870	-17.16	20240502	6463	77.78	20240415	42000	-72.64	20231004	9700	18.45	20240429	3.34	N	430690	500	27 억		22041	N	N	0	N	00	N
130	20240503	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11940	-60	5	-0.50	24713699550	1972396	42.28	12250	13000	11910	15600	8400	12000	12530.47	0.31	0	3070	14686	13342	12526	11182	10366	12935	10775	27	3600	500	7440	10	1	5447675	650	32.01	3.66	12	36.21	373.00	3262.00	21011	20231004	-43.17	6463	20240415	84.74	13870	-13.91	20240502	6463	84.74	20240415	42000	-71.57	20231004	9700	23.09	20240429	3.55	N	430690	500	27 억		16669	N	N	0	N	00	N
131	20240503	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	30	2	0.25	24327185570	1940093	41.59	12250	13000	11910	15600	8400	12000	12539.22	0.31	0	4102	14686	13342	12526	11182	10366	12935	10775	27	3600	500	7440	10	1	5447675	655	32.25	3.69	12	35.61	373.00	3262.00	21011	20231004	-42.74	6463	20240415	86.14	13870	-13.27	20240502	6463	86.14	20240415	42000	-71.36	20231004	9700	24.02	20240429	3.55	N	430690	500	27 억		16669	N	N	0	N	00	N
132	20240503	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	240	2	2.00	23142886270	1842193	39.49	12250	13000	12070	15600	8400	12000	12562.72	0.31	0	-8091	14686	13342	12526	11182	10366	12935	10775	27	3600	500	7440	10	1	5447675	667	32.82	3.75	12	33.82	373.00	3262.00	21011	20231004	-41.74	6463	20240415	89.39	13870	-11.75	20240502	6463	89.39	20240415	42000	-70.86	20231004	9700	26.19	20240429	3.55	N	430690	500	27 억		16669	N	N	0	N	00	N
133	20240503	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	240	2	2.00	21858096040	1737095	37.24	12250	13000	12070	15600	8400	12000	12583.17	0.31	0	-8761	14686	13342	12526	11182	10366	12935	10775	27	3600	500	7440	10	1	5447675	667	32.82	3.75	12	31.89	373.00	3262.00	21011	20231004	-41.74	6463	20240415	89.39	13870	-11.75	20240502	6463	89.39	20240415	42000	-70.86	20231004	9700	26.19	20240429	3.55	N	430690	500	27 억		16669	N	N	0	N	00	N
134	20240503	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	200	2	1.67	13133896360	1048254	22.47	12250	12980	12070	15600	8400	12000	12529.37	0.31	0	-4888	14686	13342	12526	11182	10366	12935	10775	27	3600	500	7440	10	1	5447675	665	32.71	3.74	12	19.24	373.00	3262.00	21011	20231004	-41.94	6463	20240415	88.77	13870	-12.04	20240502	6463	88.77	20240415	42000	-70.95	20231004	9700	25.77	20240429	3.55	N	430690	500	27 억		16669	N	N	0	N	00	N
135	20240503	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	300	2	2.50	12371998960	985837	21.13	12250	12980	12070	15600	8400	12000	12549.81	0.31	0	-4974	14686	13342	12526	11182	10366	12935	10775	27	3600	500	7440	10	1	5447675	670	32.98	3.77	12	18.10	373.00	3262.00	21011	20231004	-41.46	6463	20240415	90.31	13870	-11.32	20240502	6463	90.31	20240415	42000	-70.71	20231004	9700	26.80	20240429	3.55	N	430690	500	27 억		16669	N	N	0	N	00	N
136	20240503	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12460	460	2	3.83	10617795340	843270	18.08	12250	12980	12070	15600	8400	12000	12591.30	0.31	0	-7644	14686	13342	12526	11182	10366	12935	10775	27	3600	500	7440	10	1	5447675	679	33.40	3.82	12	15.48	373.00	3262.00	21011	20231004	-40.70	6463	20240415	92.79	13870	-10.17	20240502	6463	92.79	20240415	42000	-70.33	20231004	9700	28.45	20240429	3.55	N	430690	500	27 억		16669	N	N	0	N	00	N
137	20240503	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	200	2	1.67	1576153960	128098	2.75	12250	12490	12070	15600	8400	12000	12304.58	0.31	0	-3086	14686	13342	12526	11182	10366	12935	10775	27	3600	500	7440	10	1	5447675	665	32.71	3.74	12	2.35	373.00	3262.00	21011	20231004	-41.94	6463	20240415	88.77	13870	-12.04	20240502	6463	88.77	20240415	42000	-70.95	20231004	9700	25.77	20240429	3.55	N	430690	500	27 억		16669	N	N	0	N	00	N
138	20240502	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	0	3	0.00	59595013400	4632166	68.72	12060	13870	11710	15600	8400	12000	12865.75	0.55	0	-21477	15180	13590	11810	10220	8440	14385	11015	27	3600	500	7440	10	1	5447675	654	16.06	1.84	12	85.03	747.00	6523.00	21011	20231004	-42.89	6463	20240415	85.67	13870	-13.48	20240502	6463	85.67	20240415	42000	-71.43	20231004	9700	23.71	20240429	2.82	N	430690	500	27 억		30181	N	N	0	N	00	N
139	20240502	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12180	180	2	1.50	58729241260	4560375	67.66	12060	13870	11710	15600	8400	12000	12878.18	0.55	0	-29949	15180	13590	11810	10220	8440	14385	11015	27	3600	500	7440	10	1	5447675	664	16.31	1.87	12	83.71	747.00	6523.00	21011	20231004	-42.03	6463	20240415	88.46	13870	-12.18	20240502	6463	88.46	20240415	42000	-71.00	20231004	9700	25.57	20240429	2.82	N	430690	500	27 억		30181	N	N	0	N	00	N
140	20240502	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	360	2	3.00	55160581860	4269235	63.34	12060	13870	11710	15600	8400	12000	12920.50	0.55	0	-28984	15180	13590	11810	10220	8440	14385	11015	27	3600	500	7440	10	1	5447675	673	16.55	1.89	12	78.37	747.00	6523.00	21011	20231004	-41.17	6463	20240415	91.24	13870	-10.89	20240502	6463	91.24	20240415	42000	-70.57	20231004	9700	27.42	20240429	2.82	N	430690	500	27 억		30181	N	N	0	N	00	N
141	20240502	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	1170	2	9.75	48447731800	3735136	55.42	12060	13870	11710	15600	8400	12000	12970.83	0.55	0	-30088	15180	13590	11810	10220	8440	14385	11015	27	3600	500	7440	10	1	5447675	717	17.63	2.02	12	68.56	747.00	6523.00	21011	20231004	-37.32	6463	20240415	103.78	13870	-5.05	20240502	6463	103.78	20240415	42000	-68.64	20231004	9700	35.77	20240429	2.82	N	430690	500	27 억		30181	N	N	0	N	00	N
142	20240502	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	-280	5	-2.33	14067269060	1148653	17.04	12060	12720	11710	15600	8400	12000	12246.77	0.55	0	-17684	15180	13590	11810	10220	8440	14385	11015	27	3600	500	7440	10	1	5447675	638	15.69	1.80	12	21.09	747.00	6523.00	21011	20231004	-44.22	6463	20240415	81.34	13400	-12.54	20240430	6463	81.34	20240415	42000	-72.10	20231004	9700	20.82	20240429	2.82	N	430690	500	27 억		30181	N	N	0	N	00	N
143	20240502	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	-100	5	-0.83	12987049460	1057019	15.68	12060	12720	11880	15600	8400	12000	12286.51	0.55	0	-29002	15180	13590	11810	10220	8440	14385	11015	27	3600	500	7440	10	1	5447675	648	15.93	1.82	12	19.40	747.00	6523.00	21011	20231004	-43.36	6463	20240415	84.13	13400	-11.19	20240430	6463	84.13	20240415	42000	-71.67	20231004	9700	22.68	20240429	2.82	N	430690	500	27 억		30181	N	N	0	N	00	N
144	20240502	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	30	2	0.25	12047917960	978371	14.52	12060	12720	11900	15600	8400	12000	12314.29	0.55	0	-26515	15180	13590	11810	10220	8440	14385	11015	27	3600	500	7440	10	1	5447675	655	16.10	1.84	12	17.96	747.00	6523.00	21011	20231004	-42.74	6463	20240415	86.14	13400	-10.22	20240430	6463	86.14	20240415	42000	-71.36	20231004	9700	24.02	20240429	2.82	N	430690	500	27 억		30181	N	N	0	N	00	N
145	20240502	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	0	3	0.00	4548131230	369825	5.49	12060	12580	11940	15600	8400	12000	12298.13	0.55	0	-26662	15180	13590	11810	10220	8440	14385	11015	27	3600	500	7440	10	1	5447675	654	16.06	1.84	12	6.79	747.00	6523.00	21011	20231004	-42.89	6463	20240415	85.67	13400	-10.45	20240430	6463	85.67	20240415	42000	-71.43	20231004	9700	23.71	20240429	2.82	N	430690	500	27 억		30181	N	N	0	N	00	N