KissMeData/040160/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	160503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	40	2	1.22	73291010	22189	67.87	3280	3340	3275	4260	2300	3280	3303.03	28.68	0	9660	3370	3325	3295	3250	3220	3310	3235	60	980	500	2160	5	1	12055535	400	13.61	0.46	12	0.18	244.00	7197.00	6830	20230612	-51.39	3080	20240416	7.79	4270	-22.25	20240102	3080	7.79	20240416	6830	-51.39	20230612	3080	7.79	20240416	0.97	N	040160	500	60 억		3457641	N	N	0	N	00	N
3	20240531	150501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	40	2	1.22	72541090	21963	67.18	3280	3340	3275	4260	2300	3280	3302.88	28.68	0	9713	3370	3325	3295	3250	3220	3310	3235	60	980	500	2160	5	1	12055535	400	13.61	0.46	12	0.18	244.00	7197.00	6830	20230612	-51.39	3080	20240416	7.79	4270	-22.25	20240102	3080	7.79	20240416	6830	-51.39	20230612	3080	7.79	20240416	0.97	N	040160	500	60 억		3457641	N	N	0	N	00	N
4	20240531	140502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	35	2	1.07	69077390	20917	63.98	3280	3340	3275	4260	2300	3280	3302.45	28.68	0	9945	3370	3325	3295	3250	3220	3310	3235	60	980	500	2160	5	1	12055535	400	13.59	0.46	12	0.17	244.00	7197.00	6830	20230612	-51.46	3080	20240416	7.63	4270	-22.37	20240102	3080	7.63	20240416	6830	-51.46	20230612	3080	7.63	20240416	0.97	N	040160	500	60 억		3457641	N	N	0	N	00	N
5	20240531	130504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3305	25	2	0.76	65830225	19935	60.98	3280	3340	3275	4260	2300	3280	3302.24	28.68	0	9898	3370	3325	3295	3250	3220	3310	3235	60	980	500	2160	5	1	12055535	398	13.55	0.46	12	0.17	244.00	7197.00	6830	20230612	-51.61	3080	20240416	7.31	4270	-22.60	20240102	3080	7.31	20240416	6830	-51.61	20230612	3080	7.31	20240416	0.97	N	040160	500	60 억		3457641	N	N	0	N	00	N
6	20240531	120506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	45	2	1.37	60718750	18390	56.25	3280	3340	3275	4260	2300	3280	3301.73	28.68	0	9145	3370	3325	3295	3250	3220	3310	3235	60	980	500	2160	5	1	12055535	401	13.63	0.46	12	0.15	244.00	7197.00	6830	20230612	-51.32	3080	20240416	7.95	4270	-22.13	20240102	3080	7.95	20240416	6830	-51.32	20230612	3080	7.95	20240416	0.97	N	040160	500	60 억		3457641	N	N	0	N	00	N
7	20240531	110503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	15	2	0.46	57242045	17339	53.04	3280	3340	3275	4260	2300	3280	3301.35	28.68	0	8641	3370	3325	3295	3250	3220	3310	3235	60	980	500	2160	5	1	12055535	397	13.50	0.46	12	0.14	244.00	7197.00	6830	20230612	-51.76	3080	20240416	6.98	4270	-22.83	20240102	3080	6.98	20240416	6830	-51.76	20230612	3080	6.98	20240416	0.97	N	040160	500	60 억		3457641	N	N	0	N	00	N
8	20240531	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	50	2	1.52	48374860	14640	44.78	3280	3340	3280	4260	2300	3280	3304.29	28.68	0	8673	3370	3325	3295	3250	3220	3310	3235	60	980	500	2160	5	1	12055535	401	13.65	0.46	12	0.12	244.00	7197.00	6830	20230612	-51.24	3080	20240416	8.12	4270	-22.01	20240102	3080	8.12	20240416	6830	-51.24	20230612	3080	8.12	20240416	0.97	N	040160	500	60 억		3457641	N	N	0	N	00	N
9	20240531	090500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	0	3	0.00	6588130	2006	6.14	3280	3295	3280	4260	2300	3280	3284.21	28.68	0	445	3370	3325	3295	3250	3220	3310	3235	60	980	500	2160	5	1	12055535	395	13.44	0.46	12	0.02	244.00	7197.00	6830	20230612	-51.98	3080	20240416	6.49	4270	-23.19	20240102	3080	6.49	20240416	6830	-51.98	20230612	3080	6.49	20240416	0.97	N	040160	500	60 억		3457641	N	N	0	N	00	N
10	20240530	160500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	-50	5	-1.50	107574885	32608	56.89	3300	3340	3265	4325	2335	3330	3299.03	28.74	0	-7407	3526	3427	3361	3262	3196	3395	3230	60	995	500	2190	5	1	12055535	395	13.44	0.46	12	0.27	244.00	7197.00	6830	20230612	-51.98	3080	20240416	6.49	4270	-23.19	20240102	3080	6.49	20240416	6830	-51.98	20230612	3080	6.49	20240416	0.97	N	040160	500	60 억		3465062	N	N	0	N	00	N
11	20240530	150501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3280	-50	5	-1.50	102778510	31146	54.34	3300	3340	3265	4325	2335	3330	3299.89	28.74	0	-6924	3526	3427	3361	3262	3196	3395	3230	60	995	500	2190	5	1	12055535	395	13.44	0.46	12	0.26	244.00	7197.00	6830	20230612	-51.98	3080	20240416	6.49	4270	-23.19	20240102	3080	6.49	20240416	6830	-51.98	20230612	3080	6.49	20240416	0.97	N	040160	500	60 억		3465062	N	N	0	N	00	N
12	20240530	140501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3305	-25	5	-0.75	91299150	27666	48.27	3300	3340	3265	4325	2335	3330	3300.05	28.74	0	-6009	3526	3427	3361	3262	3196	3395	3230	60	995	500	2190	5	1	12055535	398	13.55	0.46	12	0.23	244.00	7197.00	6830	20230612	-51.61	3080	20240416	7.31	4270	-22.60	20240102	3080	7.31	20240416	6830	-51.61	20230612	3080	7.31	20240416	0.97	N	040160	500	60 억		3465062	N	N	0	N	00	N
13	20240530	130501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-15	5	-0.45	82528845	25009	43.63	3300	3340	3265	4325	2335	3330	3299.97	28.74	0	-5660	3526	3427	3361	3262	3196	3395	3230	60	995	500	2190	5	1	12055535	400	13.59	0.46	12	0.21	244.00	7197.00	6830	20230612	-51.46	3080	20240416	7.63	4270	-22.37	20240102	3080	7.63	20240416	6830	-51.46	20230612	3080	7.63	20240416	0.97	N	040160	500	60 억		3465062	N	N	0	N	00	N
14	20240530	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3305	-25	5	-0.75	76152330	23084	40.27	3300	3340	3265	4325	2335	3330	3298.92	28.74	0	-5748	3526	3427	3361	3262	3196	3395	3230	60	995	500	2190	5	1	12055535	398	13.55	0.46	12	0.19	244.00	7197.00	6830	20230612	-51.61	3080	20240416	7.31	4270	-22.60	20240102	3080	7.31	20240416	6830	-51.61	20230612	3080	7.31	20240416	0.97	N	040160	500	60 억		3465062	N	N	0	N	00	N
15	20240530	110500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3325	-5	5	-0.15	71131605	21565	37.62	3300	3340	3265	4325	2335	3330	3298.47	28.74	0	-5435	3526	3427	3361	3262	3196	3395	3230	60	995	500	2190	5	1	12055535	401	13.63	0.46	12	0.18	244.00	7197.00	6830	20230612	-51.32	3080	20240416	7.95	4270	-22.13	20240102	3080	7.95	20240416	6830	-51.32	20230612	3080	7.95	20240416	0.97	N	040160	500	60 억		3465062	N	N	0	N	00	N
16	20240530	100502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	-35	5	-1.05	53743050	16305	28.45	3300	3330	3265	4325	2335	3330	3296.11	28.74	0	-5122	3526	3427	3361	3262	3196	3395	3230	60	995	500	2190	5	1	12055535	397	13.50	0.46	12	0.14	244.00	7197.00	6830	20230612	-51.76	3080	20240416	6.98	4270	-22.83	20240102	3080	6.98	20240416	6830	-51.76	20230612	3080	6.98	20240416	0.97	N	040160	500	60 억		3465062	N	N	0	N	00	N
17	20240530	090501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-15	5	-0.45	4244960	1282	2.24	3300	3325	3300	4325	2335	3330	3311.20	28.74	0	-1121	3526	3427	3361	3262	3196	3395	3230	60	995	500	2190	5	1	12055535	400	13.59	0.46	12	0.01	244.00	7197.00	6830	20230612	-51.46	3080	20240416	7.63	4270	-22.37	20240102	3080	7.63	20240416	6830	-51.46	20230612	3080	7.63	20240416	0.97	N	040160	500	60 억		3465062	N	N	0	N	00	N
18	20240529	160457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	-110	5	-3.20	193278265	57287	158.15	3450	3460	3295	4470	2410	3440	3373.86	28.80	0	-6830	3546	3492	3441	3387	3336	3520	3415	60	1030	500	2270	5	1	12055535	401	13.65	0.46	12	0.48	244.00	7197.00	6830	20230612	-51.24	3080	20240416	8.12	4270	-22.01	20240102	3080	8.12	20240416	6830	-51.24	20230612	3080	8.12	20240416	1.00	N	040160	500	60 억		3471851	N	N	0	N	00	N
19	20240529	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3355	-85	5	-2.47	177162195	52450	144.80	3450	3460	3295	4470	2410	3440	3377.73	28.80	0	-3966	3546	3492	3441	3387	3336	3520	3415	60	1030	500	2270	5	1	12055535	404	13.75	0.47	12	0.44	244.00	7197.00	6830	20230612	-50.88	3080	20240416	8.93	4270	-21.43	20240102	3080	8.93	20240416	6830	-50.88	20230612	3080	8.93	20240416	1.00	N	040160	500	60 억		3471851	N	N	0	N	00	N
20	20240529	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3390	-50	5	-1.45	97307690	28541	78.79	3450	3460	3380	4470	2410	3440	3409.40	28.80	0	-3237	3546	3492	3441	3387	3336	3520	3415	60	1030	500	2270	5	1	12055535	409	13.89	0.47	12	0.24	244.00	7197.00	6830	20230612	-50.37	3080	20240416	10.06	4270	-20.61	20240102	3080	10.06	20240416	6830	-50.37	20230612	3080	10.06	20240416	1.00	N	040160	500	60 억		3471851	N	N	0	N	00	N
21	20240529	130457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	-15	5	-0.44	59067390	17284	47.72	3450	3460	3400	4470	2410	3440	3417.46	28.80	0	-972	3546	3492	3441	3387	3336	3520	3415	60	1030	500	2270	5	1	12055535	413	14.04	0.48	12	0.14	244.00	7197.00	6830	20230612	-49.85	3080	20240416	11.20	4270	-19.79	20240102	3080	11.20	20240416	6830	-49.85	20230612	3080	11.20	20240416	1.00	N	040160	500	60 억		3471851	N	N	0	N	00	N
22	20240529	120500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3410	-30	5	-0.87	57546080	16839	46.49	3450	3460	3400	4470	2410	3440	3417.43	28.80	0	-820	3546	3492	3441	3387	3336	3520	3415	60	1030	500	2270	5	1	12055535	411	13.98	0.47	12	0.14	244.00	7197.00	6830	20230612	-50.07	3080	20240416	10.71	4270	-20.14	20240102	3080	10.71	20240416	6830	-50.07	20230612	3080	10.71	20240416	1.00	N	040160	500	60 억		3471851	N	N	0	N	00	N
23	20240529	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3410	-30	5	-0.87	55562440	16259	44.89	3450	3460	3400	4470	2410	3440	3417.33	28.80	0	-461	3546	3492	3441	3387	3336	3520	3415	60	1030	500	2270	5	1	12055535	411	13.98	0.47	12	0.13	244.00	7197.00	6830	20230612	-50.07	3080	20240416	10.71	4270	-20.14	20240102	3080	10.71	20240416	6830	-50.07	20230612	3080	10.71	20240416	1.00	N	040160	500	60 억		3471851	N	N	0	N	00	N
24	20240529	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	-5	5	-0.15	51466970	15060	41.58	3450	3460	3400	4470	2410	3440	3417.46	28.80	0	-35	3546	3492	3441	3387	3336	3520	3415	60	1030	500	2270	5	1	12055535	414	14.08	0.48	12	0.12	244.00	7197.00	6830	20230612	-49.71	3080	20240416	11.53	4270	-19.56	20240102	3080	11.53	20240416	6830	-49.71	20230612	3080	11.53	20240416	1.00	N	040160	500	60 억		3471851	N	N	0	N	00	N
25	20240529	090453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	-35	5	-1.02	8989965	2620	7.23	3450	3450	3405	4470	2410	3440	3431.28	28.80	0	274	3546	3492	3441	3387	3336	3520	3415	60	1030	500	2270	5	1	12055535	410	13.95	0.47	12	0.02	244.00	7197.00	6830	20230612	-50.15	3080	20240416	10.55	4270	-20.26	20240102	3080	10.55	20240416	6830	-50.15	20230612	3080	10.55	20240416	1.00	N	040160	500	60 억		3471851	N	N	0	N	00	N
26	20240528	160454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	15	2	0.44	123306955	36173	68.99	3395	3495	3390	4450	2400	3425	3408.81	28.85	0	-5640	3558	3491	3418	3351	3278	3525	3385	60	1025	500	2260	5	1	12055535	415	14.10	0.48	12	0.30	244.00	7197.00	6830	20230612	-49.63	3080	20240416	11.69	4270	-19.44	20240102	3080	11.69	20240416	6830	-49.63	20230612	3080	11.69	20240416	1.01	N	040160	500	60 억		3477504	N	N	0	N	00	N
27	20240528	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	0	3	0.00	100373305	29446	56.16	3395	3495	3390	4450	2400	3425	3408.72	28.85	0	-5464	3558	3491	3418	3351	3278	3525	3385	60	1025	500	2260	5	1	12055535	413	14.04	0.48	12	0.24	244.00	7197.00	6830	20230612	-49.85	3080	20240416	11.20	4270	-19.79	20240102	3080	11.20	20240416	6830	-49.85	20230612	3080	11.20	20240416	1.01	N	040160	500	60 억		3477504	N	N	0	N	00	N
28	20240528	140457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3410	-15	5	-0.44	58122480	17021	32.46	3395	3495	3390	4450	2400	3425	3414.75	28.85	0	-4454	3558	3491	3418	3351	3278	3525	3385	60	1025	500	2260	5	1	12055535	411	13.98	0.47	12	0.14	244.00	7197.00	6830	20230612	-50.07	3080	20240416	10.71	4270	-20.14	20240102	3080	10.71	20240416	6830	-50.07	20230612	3080	10.71	20240416	1.01	N	040160	500	60 억		3477504	N	N	0	N	00	N
29	20240528	130454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	-20	5	-0.58	46614415	13658	26.05	3395	3495	3390	4450	2400	3425	3412.98	28.85	0	-3626	3558	3491	3418	3351	3278	3525	3385	60	1025	500	2260	5	1	12055535	410	13.95	0.47	12	0.11	244.00	7197.00	6830	20230612	-50.15	3080	20240416	10.55	4270	-20.26	20240102	3080	10.55	20240416	6830	-50.15	20230612	3080	10.55	20240416	1.01	N	040160	500	60 억		3477504	N	N	0	N	00	N
30	20240528	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3400	-25	5	-0.73	32993635	9650	18.40	3395	3495	3395	4450	2400	3425	3419.03	28.85	0	-1124	3558	3491	3418	3351	3278	3525	3385	60	1025	500	2260	5	1	12055535	410	13.93	0.47	12	0.08	244.00	7197.00	6830	20230612	-50.22	3080	20240416	10.39	4270	-20.37	20240102	3080	10.39	20240416	6830	-50.22	20230612	3080	10.39	20240416	1.01	N	040160	500	60 억		3477504	N	N	0	N	00	N
31	20240528	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	-20	5	-0.58	25122985	7336	13.99	3395	3495	3395	4450	2400	3425	3424.62	28.85	0	38	3558	3491	3418	3351	3278	3525	3385	60	1025	500	2260	5	1	12055535	410	13.95	0.47	12	0.06	244.00	7197.00	6830	20230612	-50.15	3080	20240416	10.55	4270	-20.26	20240102	3080	10.55	20240416	6830	-50.15	20230612	3080	10.55	20240416	1.01	N	040160	500	60 억		3477504	N	N	0	N	00	N
32	20240528	100456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	15	2	0.44	12940690	3770	7.19	3395	3495	3395	4450	2400	3425	3432.54	28.85	0	497	3558	3491	3418	3351	3278	3525	3385	60	1025	500	2260	5	1	12055535	415	14.10	0.48	12	0.03	244.00	7197.00	6830	20230612	-49.63	3080	20240416	11.69	4270	-19.44	20240102	3080	11.69	20240416	6830	-49.63	20230612	3080	11.69	20240416	1.01	N	040160	500	60 억		3477504	N	N	0	N	00	N
33	20240528	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	10	2	0.29	1476850	434	0.83	3395	3440	3395	4450	2400	3425	3402.88	28.85	0	95	3558	3491	3418	3351	3278	3525	3385	60	1025	500	2260	5	1	12055535	414	14.08	0.48	12	0.00	244.00	7197.00	6830	20230612	-49.71	3080	20240416	11.53	4270	-19.56	20240102	3080	11.53	20240416	6830	-49.71	20230612	3080	11.53	20240416	1.01	N	040160	500	60 억		3477504	N	N	0	N	00	N
34	20240527	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	75	2	2.24	178081585	52329	105.38	3345	3485	3345	4355	2345	3350	3403.45	28.79	0	4862	3496	3422	3386	3312	3276	3405	3295	60	1005	500	2210	5	1	12055535	413	14.04	0.48	12	0.43	244.00	7197.00	6830	20230612	-49.85	3080	20240416	11.20	4270	-19.79	20240102	3080	11.20	20240416	6830	-49.85	20230612	3080	11.20	20240416	1.03	N	040160	500	60 억		3471291	N	N	0	N	00	N
35	20240527	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	130	2	3.88	162720155	47884	96.43	3345	3480	3345	4355	2345	3350	3398.55	28.79	0	3214	3496	3422	3386	3312	3276	3405	3295	60	1005	500	2210	5	1	12055535	420	14.26	0.48	12	0.40	244.00	7197.00	6830	20230612	-49.05	3080	20240416	12.99	4270	-18.50	20240102	3080	12.99	20240416	6830	-49.05	20230612	3080	12.99	20240416	1.03	N	040160	500	60 억		3471291	N	N	0	N	00	N
36	20240527	140454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3390	40	2	1.19	114241325	33803	68.07	3345	3415	3345	4355	2345	3350	3379.91	28.79	0	-3429	3496	3422	3386	3312	3276	3405	3295	60	1005	500	2210	5	1	12055535	409	13.89	0.47	12	0.28	244.00	7197.00	6830	20230612	-50.37	3080	20240416	10.06	4270	-20.61	20240102	3080	10.06	20240416	6830	-50.37	20230612	3080	10.06	20240416	1.03	N	040160	500	60 억		3471291	N	N	0	N	00	N
37	20240527	130454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3395	45	2	1.34	100352865	29717	59.84	3345	3415	3345	4355	2345	3350	3377.25	28.79	0	-5336	3496	3422	3386	3312	3276	3405	3295	60	1005	500	2210	5	1	12055535	409	13.91	0.47	12	0.25	244.00	7197.00	6830	20230612	-50.29	3080	20240416	10.23	4270	-20.49	20240102	3080	10.23	20240416	6830	-50.29	20230612	3080	10.23	20240416	1.03	N	040160	500	60 억		3471291	N	N	0	N	00	N
38	20240527	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	0	3	0.00	70308380	20839	41.97	3345	3415	3345	4355	2345	3350	3374.26	28.79	0	-4227	3496	3422	3386	3312	3276	3405	3295	60	1005	500	2210	5	1	12055535	404	13.73	0.47	12	0.17	244.00	7197.00	6830	20230612	-50.95	3080	20240416	8.77	4270	-21.55	20240102	3080	8.77	20240416	6830	-50.95	20230612	3080	8.77	20240416	1.03	N	040160	500	60 억		3471291	N	N	0	N	00	N
39	20240527	110454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	25	2	0.75	47307530	14011	28.22	3345	3415	3345	4355	2345	3350	3377.08	28.79	0	456	3496	3422	3386	3312	3276	3405	3295	60	1005	500	2210	5	1	12055535	407	13.83	0.47	12	0.12	244.00	7197.00	6830	20230612	-50.59	3080	20240416	9.58	4270	-20.96	20240102	3080	9.58	20240416	6830	-50.59	20230612	3080	9.58	20240416	1.03	N	040160	500	60 억		3471291	N	N	0	N	00	N
40	20240527	100452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3375	25	2	0.75	36704840	10873	21.90	3345	3415	3345	4355	2345	3350	3376.57	28.79	0	639	3496	3422	3386	3312	3276	3405	3295	60	1005	500	2210	5	1	12055535	407	13.83	0.47	12	0.09	244.00	7197.00	6830	20230612	-50.59	3080	20240416	9.58	4270	-20.96	20240102	3080	9.58	20240416	6830	-50.59	20230612	3080	9.58	20240416	1.03	N	040160	500	60 억		3471291	N	N	0	N	00	N
41	20240527	090454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3380	30	2	0.90	12566740	3728	7.51	3345	3395	3345	4355	2345	3350	3372.90	28.79	0	199	3496	3422	3386	3312	3276	3405	3295	60	1005	500	2210	5	1	12055535	407	13.85	0.47	12	0.03	244.00	7197.00	6830	20230612	-50.51	3080	20240416	9.74	4270	-20.84	20240102	3080	9.74	20240416	6830	-50.51	20230612	3080	9.74	20240416	1.03	N	040160	500	60 억		3471291	N	N	0	N	00	N
42	20240524	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3350	-85	5	-2.47	169184980	49651	160.12	3460	3460	3350	4465	2405	3435	3407.40	28.89	0	-13240	3511	3472	3436	3397	3361	3455	3380	60	1030	500	2260	5	1	12055535	404	13.73	0.47	12	0.41	244.00	7197.00	6830	20230612	-50.95	3080	20240416	8.77	4270	-21.55	20240102	3080	8.77	20240416	6830	-50.95	20230612	3080	8.77	20240416	1.08	N	040160	500	60 억		3482804	N	N	0	N	00	N
43	20240524	150431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3405	-30	5	-0.87	115829880	33844	109.14	3460	3460	3400	4465	2405	3435	3422.41	28.89	0	-8953	3511	3472	3436	3397	3361	3455	3380	60	1030	500	2260	5	1	12055535	410	13.95	0.47	12	0.28	244.00	7197.00	6830	20230612	-50.15	3080	20240416	10.55	4270	-20.26	20240102	3080	10.55	20240416	6830	-50.15	20230612	3080	10.55	20240416	1.08	N	040160	500	60 억		3482804	N	N	0	N	00	N
44	20240524	140433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	-10	5	-0.29	70247620	20500	66.11	3460	3460	3400	4465	2405	3435	3426.65	28.89	0	-2679	3511	3472	3436	3397	3361	3455	3380	60	1030	500	2260	5	1	12055535	413	14.04	0.48	12	0.17	244.00	7197.00	6830	20230612	-49.85	3080	20240416	11.20	4270	-19.79	20240102	3080	11.20	20240416	6830	-49.85	20230612	3080	11.20	20240416	1.08	N	040160	500	60 억		3482804	N	N	0	N	00	N
45	20240524	130432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	-15	5	-0.44	66358260	19366	62.45	3460	3460	3400	4465	2405	3435	3426.47	28.89	0	-2495	3511	3472	3436	3397	3361	3455	3380	60	1030	500	2260	5	1	12055535	412	14.02	0.48	12	0.16	244.00	7197.00	6830	20230612	-49.93	3080	20240416	11.04	4270	-19.91	20240102	3080	11.04	20240416	6830	-49.93	20230612	3080	11.04	20240416	1.08	N	040160	500	60 억		3482804	N	N	0	N	00	N
46	20240524	120431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3430	-5	5	-0.15	58720675	17136	55.26	3460	3460	3400	4465	2405	3435	3426.67	28.89	0	-2280	3511	3472	3436	3397	3361	3455	3380	60	1030	500	2260	5	1	12055535	414	14.06	0.48	12	0.14	244.00	7197.00	6830	20230612	-49.78	3080	20240416	11.36	4270	-19.67	20240102	3080	11.36	20240416	6830	-49.78	20230612	3080	11.36	20240416	1.08	N	040160	500	60 억		3482804	N	N	0	N	00	N
47	20240524	110431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	0	3	0.00	47016765	13717	44.24	3460	3460	3400	4465	2405	3435	3427.55	28.89	0	-2888	3511	3472	3436	3397	3361	3455	3380	60	1030	500	2260	5	1	12055535	414	14.08	0.48	12	0.11	244.00	7197.00	6830	20230612	-49.71	3080	20240416	11.53	4270	-19.56	20240102	3080	11.53	20240416	6830	-49.71	20230612	3080	11.53	20240416	1.08	N	040160	500	60 억		3482804	N	N	0	N	00	N
48	20240524	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	10	2	0.29	33026440	9646	31.11	3460	3460	3400	4465	2405	3435	3423.67	28.89	0	-1833	3511	3472	3436	3397	3361	3455	3380	60	1030	500	2260	5	1	12055535	415	14.12	0.48	12	0.08	244.00	7197.00	6830	20230612	-49.56	3080	20240416	11.85	4270	-19.32	20240102	3080	11.85	20240416	6830	-49.56	20230612	3080	11.85	20240416	1.08	N	040160	500	60 억		3482804	N	N	0	N	00	N
49	20240524	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	5	2	0.15	4363035	1267	4.09	3460	3460	3430	4465	2405	3435	3444.74	28.89	0	-533	3511	3472	3436	3397	3361	3455	3380	60	1030	500	2260	5	1	12055535	415	14.10	0.48	12	0.01	244.00	7197.00	6830	20230612	-49.63	3080	20240416	11.69	4270	-19.44	20240102	3080	11.69	20240416	6830	-49.63	20230612	3080	11.69	20240416	1.08	N	040160	500	60 억		3482804	N	N	0	N	00	N
50	20240523	160428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	-15	5	-0.43	105569885	30654	116.63	3450	3475	3400	4485	2415	3450	3443.92	28.92	0	-3962	3520	3485	3455	3420	3390	3482	3417	60	1035	500	2270	5	1	12055535	414	14.08	0.48	12	0.25	244.00	7197.00	6830	20230612	-49.71	3080	20240416	11.53	4270	-19.56	20240102	3080	11.53	20240416	6830	-49.71	20230612	3080	11.53	20240416	1.08	N	040160	500	60 억		3486666	N	N	0	N	00	N
51	20240523	150432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	10	2	0.29	101352965	29429	111.97	3450	3475	3400	4485	2415	3450	3443.98	28.92	0	-3635	3520	3485	3455	3420	3390	3482	3417	60	1035	500	2270	5	1	12055535	417	14.18	0.48	12	0.24	244.00	7197.00	6830	20230612	-49.34	3080	20240416	12.34	4270	-18.97	20240102	3080	12.34	20240416	6830	-49.34	20230612	3080	12.34	20240416	1.08	N	040160	500	60 억		3486666	N	N	0	N	00	N
52	20240523	140433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	25	2	0.72	86546480	25131	95.61	3450	3475	3400	4485	2415	3450	3443.81	28.92	0	-4829	3520	3485	3455	3420	3390	3482	3417	60	1035	500	2270	5	1	12055535	419	14.24	0.48	12	0.21	244.00	7197.00	6830	20230612	-49.12	3080	20240416	12.82	4270	-18.62	20240102	3080	12.82	20240416	6830	-49.12	20230612	3080	12.82	20240416	1.08	N	040160	500	60 억		3486666	N	N	0	N	00	N
53	20240523	130432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3470	20	2	0.58	61172275	17813	67.77	3450	3470	3400	4485	2415	3450	3434.14	28.92	0	-3601	3520	3485	3455	3420	3390	3482	3417	60	1035	500	2270	5	1	12055535	418	14.22	0.48	12	0.15	244.00	7197.00	6830	20230612	-49.19	3080	20240416	12.66	4270	-18.74	20240102	3080	12.66	20240416	6830	-49.19	20230612	3080	12.66	20240416	1.08	N	040160	500	60 억		3486666	N	N	0	N	00	N
54	20240523	120428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	-15	5	-0.43	52373610	15269	58.09	3450	3460	3400	4485	2415	3450	3430.06	28.92	0	-3305	3520	3485	3455	3420	3390	3482	3417	60	1035	500	2270	5	1	12055535	414	14.08	0.48	12	0.13	244.00	7197.00	6830	20230612	-49.71	3080	20240416	11.53	4270	-19.56	20240102	3080	11.53	20240416	6830	-49.71	20230612	3080	11.53	20240416	1.08	N	040160	500	60 억		3486666	N	N	0	N	00	N
55	20240523	110428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	-25	5	-0.72	40395050	11802	44.90	3450	3450	3400	4485	2415	3450	3422.73	28.92	0	-2993	3520	3485	3455	3420	3390	3482	3417	60	1035	500	2270	5	1	12055535	413	14.04	0.48	12	0.10	244.00	7197.00	6830	20230612	-49.85	3080	20240416	11.20	4270	-19.79	20240102	3080	11.20	20240416	6830	-49.85	20230612	3080	11.20	20240416	1.08	N	040160	500	60 억		3486666	N	N	0	N	00	N
56	20240523	100429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	0	3	0.00	30383145	8878	33.78	3450	3450	3400	4485	2415	3450	3422.30	28.92	0	-2743	3520	3485	3455	3420	3390	3482	3417	60	1035	500	2270	5	1	12055535	416	14.14	0.48	12	0.07	244.00	7197.00	6830	20230612	-49.49	3080	20240416	12.01	4270	-19.20	20240102	3080	12.01	20240416	6830	-49.49	20230612	3080	12.01	20240416	1.08	N	040160	500	60 억		3486666	N	N	0	N	00	N
57	20240523	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	-5	5	-0.14	202985	59	0.22	3450	3450	3440	4485	2415	3450	3440.42	28.92	0	-57	3520	3485	3455	3420	3390	3482	3417	60	1035	500	2270	5	1	12055535	415	14.12	0.48	12	0.00	244.00	7197.00	6830	20230612	-49.56	3080	20240416	11.85	4270	-19.32	20240102	3080	11.85	20240416	6830	-49.56	20230612	3080	11.85	20240416	1.08	N	040160	500	60 억		3486666	N	N	0	N	00	N
58	20240522	160425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	10	2	0.29	90667680	26282	116.73	3450	3490	3425	4470	2410	3440	3449.80	28.93	0	-1407	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2270	5	1	12055535	416	14.14	0.48	12	0.22	244.00	7197.00	6830	20230612	-49.49	3080	20240416	12.01	4270	-19.20	20240102	3080	12.01	20240416	6830	-49.49	20230612	3080	12.01	20240416	1.09	N	040160	500	60 억		3488086	N	N	0	N	00	N
59	20240522	150428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	-5	5	-0.15	72775930	21087	93.65	3450	3490	3425	4470	2410	3440	3451.22	28.93	0	148	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2270	5	1	12055535	414	14.08	0.48	12	0.17	244.00	7197.00	6830	20230612	-49.71	3080	20240416	11.53	4270	-19.56	20240102	3080	11.53	20240416	6830	-49.71	20230612	3080	11.53	20240416	1.09	N	040160	500	60 억		3488086	N	N	0	N	00	N
60	20240522	140429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	10	2	0.29	68152925	19740	87.67	3450	3490	3425	4470	2410	3440	3452.53	28.93	0	212	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2270	5	1	12055535	416	14.14	0.48	12	0.16	244.00	7197.00	6830	20230612	-49.49	3080	20240416	12.01	4270	-19.20	20240102	3080	12.01	20240416	6830	-49.49	20230612	3080	12.01	20240416	1.09	N	040160	500	60 억		3488086	N	N	0	N	00	N
61	20240522	130426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	0	3	0.00	49241290	14233	63.21	3450	3490	3440	4470	2410	3440	3459.66	28.93	0	716	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2270	5	1	12055535	415	14.10	0.48	12	0.12	244.00	7197.00	6830	20230612	-49.63	3080	20240416	11.69	4270	-19.44	20240102	3080	11.69	20240416	6830	-49.63	20230612	3080	11.69	20240416	1.09	N	040160	500	60 억		3488086	N	N	0	N	00	N
62	20240522	120427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	10	2	0.29	38367370	11080	49.21	3450	3490	3445	4470	2410	3440	3462.76	28.93	0	28	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2270	5	1	12055535	416	14.14	0.48	12	0.09	244.00	7197.00	6830	20230612	-49.49	3080	20240416	12.01	4270	-19.20	20240102	3080	12.01	20240416	6830	-49.49	20230612	3080	12.01	20240416	1.09	N	040160	500	60 억		3488086	N	N	0	N	00	N
63	20240522	110429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	20	2	0.58	31943400	9222	40.96	3450	3490	3445	4470	2410	3440	3463.83	28.93	0	980	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2270	5	1	12055535	417	14.18	0.48	12	0.08	244.00	7197.00	6830	20230612	-49.34	3080	20240416	12.34	4270	-18.97	20240102	3080	12.34	20240416	6830	-49.34	20230612	3080	12.34	20240416	1.09	N	040160	500	60 억		3488086	N	N	0	N	00	N
64	20240522	100428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3465	25	2	0.73	27458035	7927	35.21	3450	3490	3445	4470	2410	3440	3463.86	28.93	0	402	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2270	5	1	12055535	418	14.20	0.48	12	0.07	244.00	7197.00	6830	20230612	-49.27	3080	20240416	12.50	4270	-18.85	20240102	3080	12.50	20240416	6830	-49.27	20230612	3080	12.50	20240416	1.09	N	040160	500	60 억		3488086	N	N	0	N	00	N
65	20240522	090428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	15	2	0.44	296725	86	0.38	3450	3455	3450	4470	2410	3440	3450.29	28.93	0	74	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2270	5	1	12055535	417	14.16	0.48	12	0.00	244.00	7197.00	6830	20230612	-49.41	3080	20240416	12.18	4270	-19.09	20240102	3080	12.18	20240416	6830	-49.41	20230612	3080	12.18	20240416	1.09	N	040160	500	60 억		3488086	N	N	0	N	00	N
66	20240521	160423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	5	2	0.15	77147570	22499	47.30	3425	3455	3410	4465	2405	3435	3428.93	28.95	0	-2145	3558	3496	3458	3396	3358	3477	3377	60	1030	500	2260	5	1	12055535	415	14.10	0.48	12	0.19	244.00	7197.00	6830	20230612	-49.63	3080	20240416	11.69	4270	-19.44	20240102	3080	11.69	20240416	6830	-49.63	20230612	3080	11.69	20240416	1.12	N	040160	500	60 억		3490244	N	N	0	N	00	N
67	20240521	150427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3425	-10	5	-0.29	66356175	19362	40.70	3425	3455	3410	4465	2405	3435	3427.13	28.95	0	-1907	3558	3496	3458	3396	3358	3477	3377	60	1030	500	2260	5	1	12055535	413	14.04	0.48	12	0.16	244.00	7197.00	6830	20230612	-49.85	3080	20240416	11.20	4270	-19.79	20240102	3080	11.20	20240416	6830	-49.85	20230612	3080	11.20	20240416	1.12	N	040160	500	60 억		3490244	N	N	0	N	00	N
68	20240521	140427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3430	-5	5	-0.15	58551620	17088	35.92	3425	3455	3410	4465	2405	3435	3426.48	28.95	0	-2110	3558	3496	3458	3396	3358	3477	3377	60	1030	500	2260	5	1	12055535	414	14.06	0.48	12	0.14	244.00	7197.00	6830	20230612	-49.78	3080	20240416	11.36	4270	-19.67	20240102	3080	11.36	20240416	6830	-49.78	20230612	3080	11.36	20240416	1.12	N	040160	500	60 억		3490244	N	N	0	N	00	N
69	20240521	130427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	-15	5	-0.44	41812130	12194	25.63	3425	3455	3410	4465	2405	3435	3428.91	28.95	0	-1909	3558	3496	3458	3396	3358	3477	3377	60	1030	500	2260	5	1	12055535	412	14.02	0.48	12	0.10	244.00	7197.00	6830	20230612	-49.93	3080	20240416	11.04	4270	-19.91	20240102	3080	11.04	20240416	6830	-49.93	20230612	3080	11.04	20240416	1.12	N	040160	500	60 억		3490244	N	N	0	N	00	N
70	20240521	120428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	10	2	0.29	24093055	7025	14.77	3425	3455	3410	4465	2405	3435	3429.62	28.95	0	-1758	3558	3496	3458	3396	3358	3477	3377	60	1030	500	2260	5	1	12055535	415	14.12	0.48	12	0.06	244.00	7197.00	6830	20230612	-49.56	3080	20240416	11.85	4270	-19.32	20240102	3080	11.85	20240416	6830	-49.56	20230612	3080	11.85	20240416	1.12	N	040160	500	60 억		3490244	N	N	0	N	00	N
71	20240521	110429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	-15	5	-0.44	16950970	4946	10.40	3425	3455	3410	4465	2405	3435	3427.21	28.95	0	-1049	3558	3496	3458	3396	3358	3477	3377	60	1030	500	2260	5	1	12055535	412	14.02	0.48	12	0.04	244.00	7197.00	6830	20230612	-49.93	3080	20240416	11.04	4270	-19.91	20240102	3080	11.04	20240416	6830	-49.93	20230612	3080	11.04	20240416	1.12	N	040160	500	60 억		3490244	N	N	0	N	00	N
72	20240521	100427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3435	0	3	0.00	7730045	2255	4.74	3425	3455	3410	4465	2405	3435	3427.96	28.95	0	-931	3558	3496	3458	3396	3358	3477	3377	60	1030	500	2260	5	1	12055535	414	14.08	0.48	12	0.02	244.00	7197.00	6830	20230612	-49.71	3080	20240416	11.53	4270	-19.56	20240102	3080	11.53	20240416	6830	-49.71	20230612	3080	11.53	20240416	1.12	N	040160	500	60 억		3490244	N	N	0	N	00	N
73	20240521	090425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3455	20	2	0.58	2075495	605	1.27	3425	3455	3425	4465	2405	3435	3430.57	28.95	0	59	3558	3496	3458	3396	3358	3477	3377	60	1030	500	2260	5	1	12055535	417	14.16	0.48	12	0.01	244.00	7197.00	6830	20230612	-49.41	3080	20240416	12.18	4270	-19.09	20240102	3080	12.18	20240416	6830	-49.41	20230612	3080	12.18	20240416	1.12	N	040160	500	60 억		3490244	N	N	0	N	00	N
74	20240517	160428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	-55	5	-1.57	203622125	58573	43.64	3490	3510	3445	4550	2450	3500	3476.37	29.09	0	-13931	3686	3592	3521	3427	3356	3557	3392	60	1050	500	2310	5	1	12055535	415	14.12	0.48	12	0.49	244.00	7197.00	6830	20230612	-49.56	3080	20240416	11.85	4270	-19.32	20240102	3080	11.85	20240416	6830	-49.56	20230612	3080	11.85	20240416	1.38	N	040160	500	60 억		3506419	N	N	0	N	00	N
75	20240517	150430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3475	-25	5	-0.71	184735790	53107	39.57	3490	3510	3445	4550	2450	3500	3478.55	29.09	0	-13415	3686	3592	3521	3427	3356	3557	3392	60	1050	500	2310	5	1	12055535	419	14.24	0.48	12	0.44	244.00	7197.00	6830	20230612	-49.12	3080	20240416	12.82	4270	-18.62	20240102	3080	12.82	20240416	6830	-49.12	20230612	3080	12.82	20240416	1.38	N	040160	500	60 억		3506419	N	N	0	N	00	N
76	20240517	140423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3490	-10	5	-0.29	175766615	50526	37.65	3490	3510	3445	4550	2450	3500	3478.73	29.09	0	-14076	3686	3592	3521	3427	3356	3557	3392	60	1050	500	2310	5	1	12055535	421	14.30	0.48	12	0.42	244.00	7197.00	6830	20230612	-48.90	3080	20240416	13.31	4270	-18.27	20240102	3080	13.31	20240416	6830	-48.90	20230612	3080	13.31	20240416	1.38	N	040160	500	60 억		3506419	N	N	0	N	00	N
77	20240517	130422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-20	5	-0.57	146735040	42193	31.44	3490	3510	3445	4550	2450	3500	3477.70	29.09	0	-11610	3686	3592	3521	3427	3356	3557	3392	60	1050	500	2310	5	1	12055535	420	14.26	0.48	12	0.35	244.00	7197.00	6830	20230612	-49.05	3080	20240416	12.99	4270	-18.50	20240102	3080	12.99	20240416	6830	-49.05	20230612	3080	12.99	20240416	1.38	N	040160	500	60 억		3506419	N	N	0	N	00	N
78	20240517	120422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-20	5	-0.57	136462640	39239	29.24	3490	3510	3445	4550	2450	3500	3477.72	29.09	0	-10848	3686	3592	3521	3427	3356	3557	3392	60	1050	500	2310	5	1	12055535	420	14.26	0.48	12	0.33	244.00	7197.00	6830	20230612	-49.05	3080	20240416	12.99	4270	-18.50	20240102	3080	12.99	20240416	6830	-49.05	20230612	3080	12.99	20240416	1.38	N	040160	500	60 억		3506419	N	N	0	N	00	N
79	20240517	110422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	-15	5	-0.43	114250045	32825	24.46	3490	3510	3445	4550	2450	3500	3480.57	29.09	0	-9933	3686	3592	3521	3427	3356	3557	3392	60	1050	500	2310	5	1	12055535	420	14.28	0.48	12	0.27	244.00	7197.00	6830	20230612	-48.98	3080	20240416	13.15	4270	-18.38	20240102	3080	13.15	20240416	6830	-48.98	20230612	3080	13.15	20240416	1.38	N	040160	500	60 억		3506419	N	N	0	N	00	N
80	20240517	100420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	-15	5	-0.43	63290445	18160	13.53	3490	3510	3445	4550	2450	3500	3485.14	29.09	0	-43	3686	3592	3521	3427	3356	3557	3392	60	1050	500	2310	5	1	12055535	420	14.28	0.48	12	0.15	244.00	7197.00	6830	20230612	-48.98	3080	20240416	13.15	4270	-18.38	20240102	3080	13.15	20240416	6830	-48.98	20230612	3080	13.15	20240416	1.38	N	040160	500	60 억		3506419	N	N	0	N	00	N
81	20240517	090422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	-55	5	-1.57	17703065	5115	3.81	3490	3490	3445	4550	2450	3500	3460.83	29.09	0	557	3686	3592	3521	3427	3356	3557	3392	60	1050	500	2310	5	1	12055535	415	14.12	0.48	12	0.04	244.00	7197.00	6830	20230612	-49.56	3080	20240416	11.85	4270	-19.32	20240102	3080	11.85	20240416	6830	-49.56	20230612	3080	11.85	20240416	1.38	N	040160	500	60 억		3506419	N	N	0	N	00	N
82	20240516	160420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	-60	5	-1.69	472053090	133865	59.54	3560	3615	3450	4625	2495	3560	3526.56	29.03	0	6831	3733	3646	3568	3481	3403	3607	3442	60	1065	500	2340	5	1	12055535	422	14.34	0.49	12	1.11	244.00	7197.00	6830	20230612	-48.76	3080	20240416	13.64	4270	-18.03	20240102	3080	13.64	20240416	6830	-48.76	20230612	3080	13.64	20240416	1.07	N	040160	500	60 억		3499623	N	N	0	N	00	N
83	20240516	150419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3490	-70	5	-1.97	378865990	106989	47.59	3560	3615	3470	4625	2495	3560	3541.05	29.03	0	502	3733	3646	3568	3481	3403	3607	3442	60	1065	500	2340	5	1	12055535	421	14.30	0.48	12	0.89	244.00	7197.00	6830	20230612	-48.90	3080	20240416	13.31	4270	-18.27	20240102	3080	13.31	20240416	6830	-48.90	20230612	3080	13.31	20240416	1.07	N	040160	500	60 억		3499623	N	N	0	N	00	N
84	20240516	140422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	-25	5	-0.70	309367970	87125	38.75	3560	3615	3515	4625	2495	3560	3550.78	29.03	0	-397	3733	3646	3568	3481	3403	3607	3442	60	1065	500	2340	5	1	12055535	426	14.49	0.49	12	0.72	244.00	7197.00	6830	20230612	-48.24	3080	20240416	14.77	4270	-17.21	20240102	3080	14.77	20240416	6830	-48.24	20230612	3080	14.77	20240416	1.07	N	040160	500	60 억		3499623	N	N	0	N	00	N
85	20240516	130422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3535	-25	5	-0.70	305283950	85968	38.24	3560	3615	3515	4625	2495	3560	3551.06	29.03	0	-215	3733	3646	3568	3481	3403	3607	3442	60	1065	500	2340	5	1	12055535	426	14.49	0.49	12	0.71	244.00	7197.00	6830	20230612	-48.24	3080	20240416	14.77	4270	-17.21	20240102	3080	14.77	20240416	6830	-48.24	20230612	3080	14.77	20240416	1.07	N	040160	500	60 억		3499623	N	N	0	N	00	N
86	20240516	120419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	-30	5	-0.84	251130255	70590	31.40	3560	3615	3525	4625	2495	3560	3557.57	29.03	0	-537	3733	3646	3568	3481	3403	3607	3442	60	1065	500	2340	5	1	12055535	426	14.47	0.49	12	0.59	244.00	7197.00	6830	20230612	-48.32	3080	20240416	14.61	4270	-17.33	20240102	3080	14.61	20240416	6830	-48.32	20230612	3080	14.61	20240416	1.07	N	040160	500	60 억		3499623	N	N	0	N	00	N
87	20240516	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	5	2	0.14	209612060	58864	26.18	3560	3615	3530	4625	2495	3560	3560.97	29.03	0	628	3733	3646	3568	3481	3403	3607	3442	60	1065	500	2340	5	1	12055535	430	14.61	0.50	12	0.49	244.00	7197.00	6830	20230612	-47.80	3080	20240416	15.75	4270	-16.51	20240102	3080	15.75	20240416	6830	-47.80	20230612	3080	15.75	20240416	1.07	N	040160	500	60 억		3499623	N	N	0	N	00	N
88	20240516	100420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	35	2	0.98	194600290	54661	24.31	3560	3615	3530	4625	2495	3560	3560.13	29.03	0	2131	3733	3646	3568	3481	3403	3607	3442	60	1065	500	2340	5	1	12055535	433	14.73	0.50	12	0.45	244.00	7197.00	6830	20230612	-47.36	3080	20240416	16.72	4270	-15.81	20240102	3080	16.72	20240416	6830	-47.36	20230612	3080	16.72	20240416	1.07	N	040160	500	60 억		3499623	N	N	0	N	00	N
89	20240516	090419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	30	2	0.84	42612205	11955	5.32	3560	3595	3560	4625	2495	3560	3564.65	29.03	0	-266	3733	3646	3568	3481	3403	3607	3442	60	1065	500	2340	5	1	12055535	433	14.71	0.50	12	0.10	244.00	7197.00	6830	20230612	-47.44	3080	20240416	16.56	4270	-15.93	20240102	3080	16.56	20240416	6830	-47.44	20230612	3080	16.56	20240416	1.07	N	040160	500	60 억		3499623	N	N	0	N	00	N
90	20240514	160424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-10	5	-0.28	797847325	223490	17.81	3575	3655	3490	4640	2500	3570	3569.95	28.68	0	42271	4316	3942	3711	3337	3106	4130	3525	60	1070	500	2350	5	1	12055535	429	14.59	0.49	12	1.85	244.00	7197.00	6830	20230612	-47.88	3080	20240416	15.58	4270	-16.63	20240102	3080	15.58	20240416	6830	-47.88	20230612	3080	15.58	20240416	1.07	N	040160	500	60 억		3456931	N	N	0	N	00	N
91	20240514	150426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	0	3	0.00	785132035	219918	17.52	3575	3655	3490	4640	2500	3570	3570.11	28.68	0	42191	4316	3942	3711	3337	3106	4130	3525	60	1070	500	2350	5	1	12055535	430	14.63	0.50	12	1.82	244.00	7197.00	6830	20230612	-47.73	3080	20240416	15.91	4270	-16.39	20240102	3080	15.91	20240416	6830	-47.73	20230612	3080	15.91	20240416	1.07	N	040160	500	60 억		3456931	N	N	0	N	00	N
92	20240514	140424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	10	2	0.28	549807770	153078	12.20	3575	3655	3535	4640	2500	3570	3591.83	28.68	0	10843	4316	3942	3711	3337	3106	4130	3525	60	1070	500	2350	5	1	12055535	432	14.67	0.50	12	1.27	244.00	7197.00	6830	20230612	-47.58	3080	20240416	16.23	4270	-16.16	20240102	3080	16.23	20240416	6830	-47.58	20230612	3080	16.23	20240416	1.07	N	040160	500	60 억		3456931	N	N	0	N	00	N
93	20240514	130425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	20	2	0.56	471735965	131242	10.46	3575	3655	3535	4640	2500	3570	3594.59	28.68	0	10931	4316	3942	3711	3337	3106	4130	3525	60	1070	500	2350	5	1	12055535	433	14.71	0.50	12	1.09	244.00	7197.00	6830	20230612	-47.44	3080	20240416	16.56	4270	-15.93	20240102	3080	16.56	20240416	6830	-47.44	20230612	3080	16.56	20240416	1.07	N	040160	500	60 억		3456931	N	N	0	N	00	N
94	20240514	120423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	35	2	0.98	448826155	124867	9.95	3575	3655	3535	4640	2500	3570	3594.63	28.68	0	12215	4316	3942	3711	3337	3106	4130	3525	60	1070	500	2350	5	1	12055535	435	14.77	0.50	12	1.04	244.00	7197.00	6830	20230612	-47.22	3080	20240416	17.05	4270	-15.57	20240102	3080	17.05	20240416	6830	-47.22	20230612	3080	17.05	20240416	1.07	N	040160	500	60 억		3456931	N	N	0	N	00	N
95	20240514	110423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	-5	5	-0.14	401015425	111461	8.88	3575	3655	3550	4640	2500	3570	3598.06	28.68	0	11274	4316	3942	3711	3337	3106	4130	3525	60	1070	500	2350	5	1	12055535	430	14.61	0.50	12	0.92	244.00	7197.00	6830	20230612	-47.80	3080	20240416	15.75	4270	-16.51	20240102	3080	15.75	20240416	6830	-47.80	20230612	3080	15.75	20240416	1.07	N	040160	500	60 억		3456931	N	N	0	N	00	N
96	20240514	100423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	35	2	0.98	207425815	57678	4.60	3575	3655	3550	4640	2500	3570	3596.74	28.68	0	5180	4316	3942	3711	3337	3106	4130	3525	60	1070	500	2350	5	1	12055535	435	14.77	0.50	12	0.48	244.00	7197.00	6830	20230612	-47.22	3080	20240416	17.05	4270	-15.57	20240102	3080	17.05	20240416	6830	-47.22	20230612	3080	17.05	20240416	1.07	N	040160	500	60 억		3456931	N	N	0	N	00	N
97	20240514	090423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	5	2	0.14	40301610	11280	0.90	3575	3610	3550	4640	2500	3570	3573.11	28.68	0	742	4316	3942	3711	3337	3106	4130	3525	60	1070	500	2350	5	1	12055535	431	14.65	0.50	12	0.09	244.00	7197.00	6830	20230612	-47.66	3080	20240416	16.07	4270	-16.28	20240102	3080	16.07	20240416	6830	-47.66	20230612	3080	16.07	20240416	1.07	N	040160	500	60 억		3456931	N	N	0	N	00	N
98	20240513	160424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	45	2	1.28	4785512770	1251611	4367.25	3495	4085	3480	4580	2470	3525	3823.52	28.85	0	-28282	3565	3545	3505	3485	3445	3555	3495	60	1055	500	2320	5	1	12055535	430	14.63	0.50	12	10.38	244.00	7197.00	6830	20230612	-47.73	3080	20240416	15.91	4270	-16.39	20240102	3080	15.91	20240416	6830	-47.73	20230612	3080	15.91	20240416	1.05	N	040160	500	60 억		3478073	N	N	0	N	00	N
99	20240513	150425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3565	40	2	1.13	4699888245	1227675	4283.73	3495	4085	3480	4580	2470	3525	3828.29	28.85	0	-35863	3565	3545	3505	3485	3445	3555	3495	60	1055	500	2320	5	1	12055535	430	14.61	0.50	12	10.18	244.00	7197.00	6830	20230612	-47.80	3080	20240416	15.75	4270	-16.51	20240102	3080	15.75	20240416	6830	-47.80	20230612	3080	15.75	20240416	1.05	N	040160	500	60 억		3478073	N	N	0	N	00	N
100	20240513	140423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	60	2	1.70	4486278935	1168124	4075.94	3495	4085	3480	4580	2470	3525	3840.59	28.85	0	-45137	3565	3545	3505	3485	3445	3555	3495	60	1055	500	2320	5	1	12055535	432	14.69	0.50	12	9.69	244.00	7197.00	6830	20230612	-47.51	3080	20240416	16.40	4270	-16.04	20240102	3080	16.40	20240416	6830	-47.51	20230612	3080	16.40	20240416	1.05	N	040160	500	60 억		3478073	N	N	0	N	00	N
101	20240513	130422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3840	315	2	8.94	343162635	92893	324.13	3495	3840	3480	4580	2470	3525	3694.22	28.85	0	-12065	3565	3545	3505	3485	3445	3555	3495	60	1055	500	2320	5	1	12055535	463	15.74	0.53	12	0.77	244.00	7197.00	6830	20230612	-43.78	3080	20240416	24.68	4270	-10.07	20240102	3080	24.68	20240416	6830	-43.78	20230612	3080	24.68	20240416	1.05	N	040160	500	60 억		3478073	Y	N	0	N	00	N
102	20240513	120424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3495	-30	5	-0.85	43732295	12448	43.43	3495	3550	3480	4580	2470	3525	3513.17	28.85	0	-3942	3565	3545	3505	3485	3445	3555	3495	60	1055	500	2320	5	1	12055535	421	14.32	0.49	12	0.10	244.00	7197.00	6830	20230612	-48.83	3080	20240416	13.47	4270	-18.15	20240102	3080	13.47	20240416	6830	-48.83	20230612	3080	13.47	20240416	1.05	N	040160	500	60 억		3478073	N	N	0	N	00	N
103	20240513	110422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	-40	5	-1.13	41411755	11783	41.11	3495	3550	3480	4580	2470	3525	3514.51	28.85	0	-3571	3565	3545	3505	3485	3445	3555	3495	60	1055	500	2320	5	1	12055535	420	14.28	0.48	12	0.10	244.00	7197.00	6830	20230612	-48.98	3080	20240416	13.15	4270	-18.38	20240102	3080	13.15	20240416	6830	-48.98	20230612	3080	13.15	20240416	1.05	N	040160	500	60 억		3478073	N	N	0	N	00	N
104	20240513	100424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	5	2	0.14	32530180	9255	32.29	3495	3550	3480	4580	2470	3525	3514.85	28.85	0	-2854	3565	3545	3505	3485	3445	3555	3495	60	1055	500	2320	5	1	12055535	426	14.47	0.49	12	0.08	244.00	7197.00	6830	20230612	-48.32	3080	20240416	14.61	4270	-17.33	20240102	3080	14.61	20240416	6830	-48.32	20230612	3080	14.61	20240416	1.05	N	040160	500	60 억		3478073	N	N	0	N	00	N
105	20240513	090424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	-40	5	-1.13	591340	169	0.59	3495	3495	3485	4580	2470	3525	3493.90	28.85	0	-21	3565	3545	3505	3485	3445	3555	3495	60	1055	500	2320	5	1	12055535	420	14.28	0.48	12	0.00	244.00	7197.00	6830	20230612	-48.98	3080	20240416	13.15	4270	-18.38	20240102	3080	13.15	20240416	6830	-48.98	20230612	3080	13.15	20240416	1.05	N	040160	500	60 억		3478073	N	N	0	N	00	N
106	20240510	160412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3525	10	2	0.28	100027015	28659	62.09	3480	3525	3465	4565	2465	3515	3490.25	28.91	0	-7071	3635	3575	3525	3465	3415	3550	3440	60	1050	500	2310	5	1	12055535	425	14.45	0.49	12	0.24	244.00	7197.00	6830	20230612	-48.39	3080	20240416	14.45	4270	-17.45	20240102	3080	14.45	20240416	6830	-48.39	20230612	3080	14.45	20240416	1.12	N	040160	500	60 억		3485329	N	N	0	N	00	N
107	20240510	150415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3495	-20	5	-0.57	78383490	22504	48.76	3480	3515	3465	4565	2465	3515	3483.09	28.91	0	-3793	3635	3575	3525	3465	3415	3550	3440	60	1050	500	2310	5	1	12055535	421	14.32	0.49	12	0.19	244.00	7197.00	6830	20230612	-48.83	3080	20240416	13.47	4270	-18.15	20240102	3080	13.47	20240416	6830	-48.83	20230612	3080	13.47	20240416	1.12	N	040160	500	60 억		3485329	N	N	0	N	00	N
108	20240510	140415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3480	-35	5	-1.00	62125945	17830	38.63	3480	3515	3465	4565	2465	3515	3484.35	28.91	0	-4835	3635	3575	3525	3465	3415	3550	3440	60	1050	500	2310	5	1	12055535	420	14.26	0.48	12	0.15	244.00	7197.00	6830	20230612	-49.05	3080	20240416	12.99	4270	-18.50	20240102	3080	12.99	20240416	6830	-49.05	20230612	3080	12.99	20240416	1.12	N	040160	500	60 억		3485329	N	N	0	N	00	N
109	20240510	130412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3495	-20	5	-0.57	58208415	16709	36.20	3480	3515	3465	4565	2465	3515	3483.66	28.91	0	-4282	3635	3575	3525	3465	3415	3550	3440	60	1050	500	2310	5	1	12055535	421	14.32	0.49	12	0.14	244.00	7197.00	6830	20230612	-48.83	3080	20240416	13.47	4270	-18.15	20240102	3080	13.47	20240416	6830	-48.83	20230612	3080	13.47	20240416	1.12	N	040160	500	60 억		3485329	N	N	0	N	00	N
110	20240510	120411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3495	-20	5	-0.57	52087605	14952	32.39	3480	3515	3465	4565	2465	3515	3483.65	28.91	0	-3761	3635	3575	3525	3465	3415	3550	3440	60	1050	500	2310	5	1	12055535	421	14.32	0.49	12	0.12	244.00	7197.00	6830	20230612	-48.83	3080	20240416	13.47	4270	-18.15	20240102	3080	13.47	20240416	6830	-48.83	20230612	3080	13.47	20240416	1.12	N	040160	500	60 억		3485329	N	N	0	N	00	N
111	20240510	110413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3495	-20	5	-0.57	45932670	13185	28.57	3480	3515	3465	4565	2465	3515	3483.71	28.91	0	-3179	3635	3575	3525	3465	3415	3550	3440	60	1050	500	2310	5	1	12055535	421	14.32	0.49	12	0.11	244.00	7197.00	6830	20230612	-48.83	3080	20240416	13.47	4270	-18.15	20240102	3080	13.47	20240416	6830	-48.83	20230612	3080	13.47	20240416	1.12	N	040160	500	60 억		3485329	N	N	0	N	00	N
112	20240510	100413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3490	-25	5	-0.71	30386760	8730	18.91	3480	3515	3465	4565	2465	3515	3480.73	28.91	0	-666	3635	3575	3525	3465	3415	3550	3440	60	1050	500	2310	5	1	12055535	421	14.30	0.48	12	0.07	244.00	7197.00	6830	20230612	-48.90	3080	20240416	13.31	4270	-18.27	20240102	3080	13.31	20240416	6830	-48.90	20230612	3080	13.31	20240416	1.12	N	040160	500	60 억		3485329	N	N	0	N	00	N
113	20240510	090413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	0	3	0.00	10604535	3047	6.60	3480	3515	3470	4565	2465	3515	3480.32	28.91	0	-217	3635	3575	3525	3465	3415	3550	3440	60	1050	500	2310	5	1	12055535	424	14.41	0.49	12	0.03	244.00	7197.00	6830	20230612	-48.54	3080	20240416	14.12	4270	-17.68	20240102	3080	14.12	20240416	6830	-48.54	20230612	3080	14.12	20240416	1.12	N	040160	500	60 억		3485329	N	N	0	N	00	N
114	20240509	160419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-60	5	-1.68	161986230	46157	34.23	3580	3585	3475	4645	2505	3575	3509.46	28.97	0	-10023	3768	3671	3528	3431	3288	3720	3480	60	1070	500	2350	5	1	12055535	424	14.41	0.49	12	0.38	244.00	7197.00	6830	20230612	-48.54	3080	20240416	14.12	4270	-17.68	20240102	3080	14.12	20240416	6830	-48.54	20230612	3080	14.12	20240416	1.05	N	040160	500	60 억		3492816	N	N	0	N	00	N
115	20240509	150422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3485	-90	5	-2.52	152245990	43372	32.17	3580	3585	3475	4645	2505	3575	3510.24	28.97	0	-9878	3768	3671	3528	3431	3288	3720	3480	60	1070	500	2350	5	1	12055535	420	14.28	0.48	12	0.36	244.00	7197.00	6830	20230612	-48.98	3080	20240416	13.15	4270	-18.38	20240102	3080	13.15	20240416	6830	-48.98	20230612	3080	13.15	20240416	1.05	N	040160	500	60 억		3492816	N	N	0	N	00	N
116	20240509	140414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3510	-65	5	-1.82	113931825	32384	24.02	3580	3585	3490	4645	2505	3575	3518.15	28.97	0	-6585	3768	3671	3528	3431	3288	3720	3480	60	1070	500	2350	5	1	12055535	423	14.39	0.49	12	0.27	244.00	7197.00	6830	20230612	-48.61	3080	20240416	13.96	4270	-17.80	20240102	3080	13.96	20240416	6830	-48.61	20230612	3080	13.96	20240416	1.05	N	040160	500	60 억		3492816	N	N	0	N	00	N
117	20240509	130414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3520	-55	5	-1.54	94185540	26743	19.83	3580	3585	3490	4645	2505	3575	3521.88	28.97	0	-6147	3768	3671	3528	3431	3288	3720	3480	60	1070	500	2350	5	1	12055535	424	14.43	0.49	12	0.22	244.00	7197.00	6830	20230612	-48.46	3080	20240416	14.29	4270	-17.56	20240102	3080	14.29	20240416	6830	-48.46	20230612	3080	14.29	20240416	1.05	N	040160	500	60 억		3492816	N	N	0	N	00	N
118	20240509	120414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-60	5	-1.68	69802040	19797	14.68	3580	3585	3500	4645	2505	3575	3525.89	28.97	0	-5427	3768	3671	3528	3431	3288	3720	3480	60	1070	500	2350	5	1	12055535	424	14.41	0.49	12	0.16	244.00	7197.00	6830	20230612	-48.54	3080	20240416	14.12	4270	-17.68	20240102	3080	14.12	20240416	6830	-48.54	20230612	3080	14.12	20240416	1.05	N	040160	500	60 억		3492816	N	N	0	N	00	N
119	20240509	110406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	-30	5	-0.84	49716140	14079	10.44	3580	3585	3500	4645	2505	3575	3531.23	28.97	0	-4444	3768	3671	3528	3431	3288	3720	3480	60	1070	500	2350	5	1	12055535	427	14.53	0.49	12	0.12	244.00	7197.00	6830	20230612	-48.10	3080	20240416	15.10	4270	-16.98	20240102	3080	15.10	20240416	6830	-48.10	20230612	3080	15.10	20240416	1.05	N	040160	500	60 억		3492816	N	N	0	N	00	N
120	20240509	100408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	-60	5	-1.68	38928365	11011	8.17	3580	3585	3510	4645	2505	3575	3535.41	28.97	0	-3973	3768	3671	3528	3431	3288	3720	3480	60	1070	500	2350	5	1	12055535	424	14.41	0.49	12	0.09	244.00	7197.00	6830	20230612	-48.54	3080	20240416	14.12	4270	-17.68	20240102	3080	14.12	20240416	6830	-48.54	20230612	3080	14.12	20240416	1.05	N	040160	500	60 억		3492816	N	N	0	N	00	N
121	20240509	090406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	5	2	0.14	1792215	501	0.37	3580	3585	3560	4645	2505	3575	3577.28	28.97	0	-226	3768	3671	3528	3431	3288	3720	3480	60	1070	500	2350	5	1	12055535	432	14.67	0.50	12	0.00	244.00	7197.00	6830	20230612	-47.58	3080	20240416	16.23	4270	-16.16	20240102	3080	16.23	20240416	6830	-47.58	20230612	3080	16.23	20240416	1.05	N	040160	500	60 억		3492816	N	N	0	N	00	N
122	20240508	160406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3575	160	2	4.69	477641555	134789	148.63	3420	3625	3385	4435	2395	3415	3543.34	29.01	0	-2131	3545	3480	3415	3350	3285	3447	3317	60	1020	500	2250	5	1	12055535	431	14.65	0.50	12	1.12	244.00	7197.00	6830	20230612	-47.66	3080	20240416	16.07	4270	-16.28	20240102	3080	16.07	20240416	6830	-47.66	20230612	3080	16.07	20240416	1.06	N	040160	500	60 억		3497266	N	N	0	N	00	N
123	20240508	150410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	145	2	4.25	443112845	125090	137.94	3420	3625	3385	4435	2395	3415	3542.35	29.01	0	-2774	3545	3480	3415	3350	3285	3447	3317	60	1020	500	2250	5	1	12055535	429	14.59	0.49	12	1.04	244.00	7197.00	6830	20230612	-47.88	3080	20240416	15.58	4270	-16.63	20240102	3080	15.58	20240416	6830	-47.88	20230612	3080	15.58	20240416	1.06	N	040160	500	60 억		3497266	N	N	0	N	00	N
124	20240508	140404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3490	75	2	2.20	284233730	80569	88.84	3420	3625	3385	4435	2395	3415	3527.83	29.01	0	-4011	3545	3480	3415	3350	3285	3447	3317	60	1020	500	2250	5	1	12055535	421	14.30	0.48	12	0.67	244.00	7197.00	6830	20230612	-48.90	3080	20240416	13.31	4270	-18.27	20240102	3080	13.31	20240416	6830	-48.90	20230612	3080	13.31	20240416	1.06	N	040160	500	60 억		3497266	N	N	0	N	00	N
125	20240508	130403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3500	85	2	2.49	272146190	77113	85.03	3420	3625	3385	4435	2395	3415	3529.19	29.01	0	-4831	3545	3480	3415	3350	3285	3447	3317	60	1020	500	2250	5	1	12055535	422	14.34	0.49	12	0.64	244.00	7197.00	6830	20230612	-48.76	3080	20240416	13.64	4270	-18.03	20240102	3080	13.64	20240416	6830	-48.76	20230612	3080	13.64	20240416	1.06	N	040160	500	60 억		3497266	N	N	0	N	00	N
126	20240508	120404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3530	115	2	3.37	260092110	73678	81.25	3420	3625	3385	4435	2395	3415	3530.12	29.01	0	-4457	3545	3480	3415	3350	3285	3447	3317	60	1020	500	2250	5	1	12055535	426	14.47	0.49	12	0.61	244.00	7197.00	6830	20230612	-48.32	3080	20240416	14.61	4270	-17.33	20240102	3080	14.61	20240416	6830	-48.32	20230612	3080	14.61	20240416	1.06	N	040160	500	60 억		3497266	N	N	0	N	00	N
127	20240508	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3515	100	2	2.93	237743300	67346	74.26	3420	3625	3385	4435	2395	3415	3530.18	29.01	0	-4114	3545	3480	3415	3350	3285	3447	3317	60	1020	500	2250	5	1	12055535	424	14.41	0.49	12	0.56	244.00	7197.00	6830	20230612	-48.54	3080	20240416	14.12	4270	-17.68	20240102	3080	14.12	20240416	6830	-48.54	20230612	3080	14.12	20240416	1.06	N	040160	500	60 억		3497266	N	N	0	N	00	N
128	20240508	100411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	135	2	3.95	203223895	57569	63.48	3420	3625	3385	4435	2395	3415	3530.09	29.01	0	-3562	3545	3480	3415	3350	3285	3447	3317	60	1020	500	2250	5	1	12055535	428	14.55	0.49	12	0.48	244.00	7197.00	6830	20230612	-48.02	3080	20240416	15.26	4270	-16.86	20240102	3080	15.26	20240416	6830	-48.02	20230612	3080	15.26	20240416	1.06	N	040160	500	60 억		3497266	N	N	0	N	00	N
129	20240508	090408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3420	5	2	0.15	6221280	1831	2.02	3420	3420	3385	4435	2395	3415	3397.75	29.01	0	492	3545	3480	3415	3350	3285	3447	3317	60	1020	500	2250	5	1	12055535	412	14.02	0.48	12	0.02	244.00	7197.00	6830	20230612	-49.93	3080	20240416	11.04	4270	-19.91	20240102	3080	11.04	20240416	6830	-49.93	20230612	3080	11.04	20240416	1.06	N	040160	500	60 억		3497266	N	N	0	N	00	N
130	20240503	160415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3440	100	2	2.99	404355370	117576	197.44	3370	3530	3340	4340	2340	3340	3439.29	28.81	0	22166	3426	3382	3326	3282	3226	3405	3305	60	1000	500	2200	5	1	12055535	415	14.10	0.48	12	0.98	244.00	7197.00	6830	20230612	-49.63	3080	20240416	11.69	4270	-19.44	20240102	3080	11.69	20240416	6830	-49.63	20230612	3080	11.69	20240416	1.02	N	040160	500	60 억		3473429	N	N	0	N	00	N
131	20240503	150415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3415	75	2	2.25	387722985	112696	189.24	3370	3530	3340	4340	2340	3340	3440.64	28.81	0	19392	3426	3382	3326	3282	3226	3405	3305	60	1000	500	2200	5	1	12055535	412	14.00	0.47	12	0.93	244.00	7197.00	6830	20230612	-50.00	3080	20240416	10.88	4270	-20.02	20240102	3080	10.88	20240416	6830	-50.00	20230612	3080	10.88	20240416	1.02	N	040160	500	60 억		3473429	N	N	0	N	00	N
132	20240503	140415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3465	125	2	3.74	349083485	101326	170.15	3370	3530	3340	4340	2340	3340	3445.39	28.81	0	15110	3426	3382	3326	3282	3226	3405	3305	60	1000	500	2200	5	1	12055535	418	14.20	0.48	12	0.84	244.00	7197.00	6830	20230612	-49.27	3080	20240416	12.50	4270	-18.85	20240102	3080	12.50	20240416	6830	-49.27	20230612	3080	12.50	20240416	1.02	N	040160	500	60 억		3473429	N	N	0	N	00	N
133	20240503	130416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3450	110	2	3.29	295638770	85761	144.01	3370	3530	3340	4340	2340	3340	3447.53	28.81	0	12206	3426	3382	3326	3282	3226	3405	3305	60	1000	500	2200	5	1	12055535	416	14.14	0.48	12	0.71	244.00	7197.00	6830	20230612	-49.49	3080	20240416	12.01	4270	-19.20	20240102	3080	12.01	20240416	6830	-49.49	20230612	3080	12.01	20240416	1.02	N	040160	500	60 억		3473429	N	N	0	N	00	N
134	20240503	120414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3460	120	2	3.59	279097925	80974	135.97	3370	3530	3340	4340	2340	3340	3447.06	28.81	0	12001	3426	3382	3326	3282	3226	3405	3305	60	1000	500	2200	5	1	12055535	417	14.18	0.48	12	0.67	244.00	7197.00	6830	20230612	-49.34	3080	20240416	12.34	4270	-18.97	20240102	3080	12.34	20240416	6830	-49.34	20230612	3080	12.34	20240416	1.02	N	040160	500	60 억		3473429	N	N	0	N	00	N
135	20240503	110413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	105	2	3.14	268283700	77834	130.70	3370	3530	3340	4340	2340	3340	3447.18	28.81	0	12006	3426	3382	3326	3282	3226	3405	3305	60	1000	500	2200	5	1	12055535	415	14.12	0.48	12	0.65	244.00	7197.00	6830	20230612	-49.56	3080	20240416	11.85	4270	-19.32	20240102	3080	11.85	20240416	6830	-49.56	20230612	3080	11.85	20240416	1.02	N	040160	500	60 억		3473429	N	N	0	N	00	N
136	20240503	100412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3445	105	2	3.14	140806420	41315	69.38	3370	3460	3340	4340	2340	3340	3408.50	28.81	0	1670	3426	3382	3326	3282	3226	3405	3305	60	1000	500	2200	5	1	12055535	415	14.12	0.48	12	0.34	244.00	7197.00	6830	20230612	-49.56	3080	20240416	11.85	4270	-19.32	20240102	3080	11.85	20240416	6830	-49.56	20230612	3080	11.85	20240416	1.02	N	040160	500	60 억		3473429	N	N	0	N	00	N
137	20240503	090411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	0	3	0.00	10633850	3165	5.31	3370	3370	3340	4340	2340	3340	3361.37	28.81	0	-1256	3426	3382	3326	3282	3226	3405	3305	60	1000	500	2200	5	1	12055535	403	13.69	0.46	12	0.03	244.00	7197.00	6830	20230612	-51.10	3080	20240416	8.44	4270	-21.78	20240102	3080	8.44	20240416	6830	-51.10	20230612	3080	8.44	20240416	1.02	N	040160	500	60 억		3473429	N	N	0	N	00	N
138	20240502	160410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3340	10	2	0.30	197061975	59551	77.27	3320	3370	3270	4325	2335	3330	3309.13	28.69	0	15118	3483	3406	3333	3256	3183	3445	3295	60	995	500	2190	5	1	12055535	403	13.69	0.46	12	0.49	244.00	7197.00	6830	20230612	-51.10	3080	20240416	8.44	4270	-21.78	20240102	3080	8.44	20240416	6830	-51.10	20230612	3080	8.44	20240416	1.02	N	040160	500	60 억		3458574	N	N	0	N	00	N
139	20240502	150412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3320	-10	5	-0.30	186901490	56498	73.31	3320	3370	3270	4325	2335	3330	3308.11	28.69	0	15188	3483	3406	3333	3256	3183	3445	3295	60	995	500	2190	5	1	12055535	400	13.61	0.46	12	0.47	244.00	7197.00	6830	20230612	-51.39	3080	20240416	7.79	4270	-22.25	20240102	3080	7.79	20240416	6830	-51.39	20230612	3080	7.79	20240416	1.02	N	040160	500	60 억		3458574	N	N	0	N	00	N
140	20240502	140410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3330	0	3	0.00	171067380	51742	67.14	3320	3370	3270	4325	2335	3330	3306.16	28.69	0	15568	3483	3406	3333	3256	3183	3445	3295	60	995	500	2190	5	1	12055535	401	13.65	0.46	12	0.43	244.00	7197.00	6830	20230612	-51.24	3080	20240416	8.12	4270	-22.01	20240102	3080	8.12	20240416	6830	-51.24	20230612	3080	8.12	20240416	1.02	N	040160	500	60 억		3458574	N	N	0	N	00	N
141	20240502	130409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	-20	5	-0.60	165424805	50037	64.92	3320	3370	3270	4325	2335	3330	3306.05	28.69	0	15433	3483	3406	3333	3256	3183	3445	3295	60	995	500	2190	5	1	12055535	399	13.57	0.46	12	0.42	244.00	7197.00	6830	20230612	-51.54	3080	20240416	7.47	4270	-22.48	20240102	3080	7.47	20240416	6830	-51.54	20230612	3080	7.47	20240416	1.02	N	040160	500	60 억		3458574	N	N	0	N	00	N
142	20240502	120408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3295	-35	5	-1.05	149973935	45363	58.86	3320	3370	3270	4325	2335	3330	3306.09	28.69	0	15280	3483	3406	3333	3256	3183	3445	3295	60	995	500	2190	5	1	12055535	397	13.50	0.46	12	0.38	244.00	7197.00	6830	20230612	-51.76	3080	20240416	6.98	4270	-22.83	20240102	3080	6.98	20240416	6830	-51.76	20230612	3080	6.98	20240416	1.02	N	040160	500	60 억		3458574	N	N	0	N	00	N
143	20240502	110407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3310	-20	5	-0.60	139323470	42140	54.68	3320	3370	3270	4325	2335	3330	3306.20	28.69	0	14552	3483	3406	3333	3256	3183	3445	3295	60	995	500	2190	5	1	12055535	399	13.57	0.46	12	0.35	244.00	7197.00	6830	20230612	-51.54	3080	20240416	7.47	4270	-22.48	20240102	3080	7.47	20240416	6830	-51.54	20230612	3080	7.47	20240416	1.02	N	040160	500	60 억		3458574	N	N	0	N	00	N
144	20240502	100408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3315	-15	5	-0.45	104383405	31592	40.99	3320	3370	3270	4325	2335	3330	3304.11	28.69	0	13674	3483	3406	3333	3256	3183	3445	3295	60	995	500	2190	5	1	12055535	400	13.59	0.46	12	0.26	244.00	7197.00	6830	20230612	-51.46	3080	20240416	7.63	4270	-22.37	20240102	3080	7.63	20240416	6830	-51.46	20230612	3080	7.63	20240416	1.02	N	040160	500	60 억		3458574	N	N	0	N	00	N
145	20240502	090408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3290	-40	5	-1.20	16698535	5076	6.59	3320	3320	3270	4325	2335	3330	3289.70	28.69	0	-2720	3483	3406	3333	3256	3183	3445	3295	60	995	500	2190	5	1	12055535	397	13.48	0.46	12	0.04	244.00	7197.00	6830	20230612	-51.83	3080	20240416	6.82	4270	-22.95	20240102	3080	6.82	20240416	6830	-51.83	20230612	3080	6.82	20240416	1.02	N	040160	500	60 억		3458574	N	N	0	N	00	N