KissMeData/322180/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	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	50	2	1.01	137077110	27917	67.61	4930	4980	4860	6400	3455	4930	4910.17	0.30	0	1717	5183	5056	4893	4766	4603	5120	4830	17	1470	100	3350	5	1	16519475	823	-15.61	5.48	12	0.17	-319.00	909.00	13830	20230901	-63.99	4316	20230530	15.38	6290	-20.83	20240119	4545	9.57	20240416	20250	-75.41	20230809	4415	12.80	20231206	0.03	N	322180	100	16 억		49727	N	N	0	N	00	N
3	20240531	151209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	5	2	0.10	111293495	22729	55.05	4930	4980	4860	6400	3455	4930	4896.54	0.30	0	2559	5183	5056	4893	4766	4603	5120	4830	17	1470	100	3350	5	1	16519475	815	-15.47	5.43	12	0.14	-319.00	909.00	13830	20230901	-64.32	4316	20230530	14.34	6290	-21.54	20240119	4545	8.58	20240416	20250	-75.63	20230809	4415	11.78	20231206	0.03	N	322180	100	16 억		49727	N	N	0	N	00	N
4	20240531	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	-45	5	-0.91	88880530	18152	43.96	4930	4980	4860	6400	3455	4930	4896.46	0.30	0	2807	5183	5056	4893	4766	4603	5120	4830	17	1470	100	3350	5	1	16519475	807	-15.31	5.37	12	0.11	-319.00	909.00	13830	20230901	-64.68	4316	20230530	13.18	6290	-22.34	20240119	4545	7.48	20240416	20250	-75.88	20230809	4415	10.65	20231206	0.03	N	322180	100	16 억		49727	N	N	0	N	00	N
5	20240531	131211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-60	5	-1.22	73393150	14974	36.27	4930	4980	4860	6400	3455	4930	4901.37	0.30	0	2713	5183	5056	4893	4766	4603	5120	4830	17	1470	100	3350	5	1	16519475	804	-15.27	5.36	12	0.09	-319.00	909.00	13830	20230901	-64.79	4316	20230530	12.84	6290	-22.58	20240119	4545	7.15	20240416	20250	-75.95	20230809	4415	10.31	20231206	0.03	N	322180	100	16 억		49727	N	N	0	N	00	N
6	20240531	121212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-60	5	-1.22	68238760	13915	33.70	4930	4980	4865	6400	3455	4930	4903.97	0.30	0	2726	5183	5056	4893	4766	4603	5120	4830	17	1470	100	3350	5	1	16519475	804	-15.27	5.36	12	0.08	-319.00	909.00	13830	20230901	-64.79	4316	20230530	12.84	6290	-22.58	20240119	4545	7.15	20240416	20250	-75.95	20230809	4415	10.31	20231206	0.03	N	322180	100	16 억		49727	N	N	0	N	00	N
7	20240531	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-35	5	-0.71	46068425	9371	22.70	4930	4980	4890	6400	3455	4930	4916.06	0.30	0	2325	5183	5056	4893	4766	4603	5120	4830	17	1470	100	3350	5	1	16519475	809	-15.34	5.39	12	0.06	-319.00	909.00	13830	20230901	-64.61	4316	20230530	13.42	6290	-22.18	20240119	4545	7.70	20240416	20250	-75.83	20230809	4415	10.87	20231206	0.03	N	322180	100	16 억		49727	N	N	0	N	00	N
8	20240531	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-25	5	-0.51	42610605	8665	20.99	4930	4980	4890	6400	3455	4930	4917.55	0.30	0	2762	5183	5056	4893	4766	4603	5120	4830	17	1470	100	3350	5	1	16519475	810	-15.38	5.40	12	0.05	-319.00	909.00	13830	20230901	-64.53	4316	20230530	13.65	6290	-22.02	20240119	4545	7.92	20240416	20250	-75.78	20230809	4415	11.10	20231206	0.03	N	322180	100	16 억		49727	N	N	0	N	00	N
9	20240531	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	45	2	0.91	1666205	336	0.81	4930	4980	4930	6400	3455	4930	4958.94	0.30	0	-90	5183	5056	4893	4766	4603	5120	4830	17	1470	100	3350	5	1	16519475	822	-15.60	5.47	12	0.00	-319.00	909.00	13830	20230901	-64.03	4316	20230530	15.27	6290	-20.91	20240119	4545	9.46	20240416	20250	-75.43	20230809	4415	12.68	20231206	0.03	N	322180	100	16 억		49727	N	N	0	N	00	N
10	20240530	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	215	2	4.56	201064790	41258	165.24	4730	5020	4730	6120	3305	4715	4873.31	0.24	0	9828	4925	4820	4765	4660	4605	4792	4632	17	1405	100	3200	5	1	16519475	814	-15.45	5.42	12	0.25	-319.00	909.00	13830	20230901	-64.35	4316	20230530	14.23	6290	-21.62	20240119	4545	8.47	20240416	20250	-75.65	20230809	4415	11.66	20231206	0.03	N	322180	100	16 억		39961	N	N	0	N	00	N
11	20240530	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	285	2	6.04	199369020	40915	163.87	4730	5020	4730	6120	3305	4715	4872.76	0.24	0	9786	4925	4820	4765	4660	4605	4792	4632	17	1405	100	3200	10	1	16519475	826	-15.67	5.50	12	0.25	-319.00	909.00	13830	20230901	-63.85	4316	20230530	15.85	6290	-20.51	20240119	4545	10.01	20240416	20250	-75.31	20230809	4415	13.25	20231206	0.03	N	322180	100	16 억		39961	N	N	0	N	00	N
12	20240530	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	175	2	3.71	129321720	26764	107.19	4730	4905	4730	6120	3305	4715	4831.93	0.24	0	8768	4925	4820	4765	4660	4605	4792	4632	17	1405	100	3200	5	1	16519475	808	-15.33	5.38	12	0.16	-319.00	909.00	13830	20230901	-64.64	4316	20230530	13.30	6290	-22.26	20240119	4545	7.59	20240416	20250	-75.85	20230809	4415	10.76	20231206	0.03	N	322180	100	16 억		39961	N	N	0	N	00	N
13	20240530	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	175	2	3.71	94685980	19682	78.83	4730	4890	4730	6120	3305	4715	4810.79	0.24	0	7126	4925	4820	4765	4660	4605	4792	4632	17	1405	100	3200	5	1	16519475	808	-15.33	5.38	12	0.12	-319.00	909.00	13830	20230901	-64.64	4316	20230530	13.30	6290	-22.26	20240119	4545	7.59	20240416	20250	-75.85	20230809	4415	10.76	20231206	0.03	N	322180	100	16 억		39961	N	N	0	N	00	N
14	20240530	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	95	2	2.01	70790295	14745	59.06	4730	4840	4730	6120	3305	4715	4800.97	0.24	0	2962	4925	4820	4765	4660	4605	4792	4632	17	1405	100	3200	5	1	16519475	795	-15.08	5.29	12	0.09	-319.00	909.00	13830	20230901	-65.22	4316	20230530	11.45	6290	-23.53	20240119	4545	5.83	20240416	20250	-76.25	20230809	4415	8.95	20231206	0.03	N	322180	100	16 억		39961	N	N	0	N	00	N
15	20240530	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	90	2	1.91	63473955	13223	52.96	4730	4840	4730	6120	3305	4715	4800.27	0.24	0	2512	4925	4820	4765	4660	4605	4792	4632	17	1405	100	3200	5	1	16519475	794	-15.06	5.29	12	0.08	-319.00	909.00	13830	20230901	-65.26	4316	20230530	11.33	6290	-23.61	20240119	4545	5.72	20240416	20250	-76.27	20230809	4415	8.83	20231206	0.03	N	322180	100	16 억		39961	N	N	0	N	00	N
16	20240530	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	85	2	1.80	45606900	9497	38.04	4730	4840	4730	6120	3305	4715	4802.24	0.24	0	1670	4925	4820	4765	4660	4605	4792	4632	17	1405	100	3200	5	1	16519475	793	-15.05	5.28	12	0.06	-319.00	909.00	13830	20230901	-65.29	4316	20230530	11.21	6290	-23.69	20240119	4545	5.61	20240416	20250	-76.30	20230809	4415	8.72	20231206	0.03	N	322180	100	16 억		39961	N	N	0	N	00	N
17	20240530	091206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	30	2	0.64	4085635	861	3.45	4730	4795	4730	6120	3305	4715	4745.22	0.24	0	-135	4925	4820	4765	4660	4605	4792	4632	17	1405	100	3200	5	1	16519475	784	-14.87	5.22	12	0.01	-319.00	909.00	13830	20230901	-65.69	4316	20230530	9.94	6290	-24.56	20240119	4545	4.40	20240416	20250	-76.57	20230809	4415	7.47	20231206	0.03	N	322180	100	16 억		39961	N	N	0	N	00	N
18	20240529	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-105	5	-2.18	118667955	24968	86.46	4870	4870	4710	6260	3375	4820	4752.80	0.23	0	1538	5020	4920	4860	4760	4700	4890	4730	17	1440	100	3270	5	1	16519475	779	-14.78	5.19	12	0.15	-319.00	909.00	13830	20230901	-65.91	4316	20230530	9.24	6290	-25.04	20240119	4545	3.74	20240416	20250	-76.72	20230809	4415	6.80	20231206	0.03	N	322180	100	16 억		38629	N	N	0	N	00	N
19	20240529	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-90	5	-1.87	96394230	20251	70.13	4870	4870	4710	6260	3375	4820	4759.97	0.23	0	1226	5020	4920	4860	4760	4700	4890	4730	17	1440	100	3270	5	1	16519475	781	-14.83	5.20	12	0.12	-319.00	909.00	13830	20230901	-65.80	4316	20230530	9.59	6290	-24.80	20240119	4545	4.07	20240416	20250	-76.64	20230809	4415	7.13	20231206	0.03	N	322180	100	16 억		38629	N	N	0	N	00	N
20	20240529	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-65	5	-1.35	75918535	15930	55.16	4870	4870	4710	6260	3375	4820	4765.76	0.23	0	1531	5020	4920	4860	4760	4700	4890	4730	17	1440	100	3270	5	1	16519475	786	-14.91	5.23	12	0.10	-319.00	909.00	13830	20230901	-65.62	4316	20230530	10.17	6290	-24.40	20240119	4545	4.62	20240416	20250	-76.52	20230809	4415	7.70	20231206	0.03	N	322180	100	16 억		38629	N	N	0	N	00	N
21	20240529	131158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-30	5	-0.62	62502455	13118	45.43	4870	4870	4710	6260	3375	4820	4764.63	0.23	0	1916	5020	4920	4860	4760	4700	4890	4730	17	1440	100	3270	5	1	16519475	791	-15.02	5.27	12	0.08	-319.00	909.00	13830	20230901	-65.37	4316	20230530	10.98	6290	-23.85	20240119	4545	5.39	20240416	20250	-76.35	20230809	4415	8.49	20231206	0.03	N	322180	100	16 억		38629	N	N	0	N	00	N
22	20240529	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	-40	5	-0.83	57776705	12132	42.01	4870	4870	4710	6260	3375	4820	4762.34	0.23	0	1938	5020	4920	4860	4760	4700	4890	4730	17	1440	100	3270	5	1	16519475	790	-14.98	5.26	12	0.07	-319.00	909.00	13830	20230901	-65.44	4316	20230530	10.75	6290	-24.01	20240119	4545	5.17	20240416	20250	-76.40	20230809	4415	8.27	20231206	0.03	N	322180	100	16 억		38629	N	N	0	N	00	N
23	20240529	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-30	5	-0.62	50258415	10561	36.57	4870	4870	4710	6260	3375	4820	4758.87	0.23	0	2810	5020	4920	4860	4760	4700	4890	4730	17	1440	100	3270	5	1	16519475	791	-15.02	5.27	12	0.06	-319.00	909.00	13830	20230901	-65.37	4316	20230530	10.98	6290	-23.85	20240119	4545	5.39	20240416	20250	-76.35	20230809	4415	8.49	20231206	0.03	N	322180	100	16 억		38629	N	N	0	N	00	N
24	20240529	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-60	5	-1.24	34974130	7368	25.51	4870	4870	4710	6260	3375	4820	4746.76	0.23	0	724	5020	4920	4860	4760	4700	4890	4730	17	1440	100	3270	5	1	16519475	786	-14.92	5.24	12	0.04	-319.00	909.00	13830	20230901	-65.58	4316	20230530	10.29	6290	-24.32	20240119	4545	4.73	20240416	20250	-76.49	20230809	4415	7.81	20231206	0.03	N	322180	100	16 억		38629	N	N	0	N	00	N
25	20240529	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-55	5	-1.14	18134450	3830	13.26	4870	4870	4710	6260	3375	4820	4734.84	0.23	0	1047	5020	4920	4860	4760	4700	4890	4730	17	1440	100	3270	5	1	16519475	787	-14.94	5.24	12	0.02	-319.00	909.00	13830	20230901	-65.55	4316	20230530	10.40	6290	-24.24	20240119	4545	4.84	20240416	20250	-76.47	20230809	4415	7.93	20231206	0.03	N	322180	100	16 억		38629	N	N	0	N	00	N
26	20240528	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-85	5	-1.73	140427505	28878	99.98	4905	4960	4800	6370	3435	4905	4862.78	0.23	0	701	5028	4966	4868	4806	4708	4917	4757	17	1465	100	3330	5	1	16519475	796	-15.11	5.30	12	0.17	-319.00	909.00	13830	20230901	-65.15	4316	20230530	11.68	6290	-23.37	20240119	4545	6.05	20240416	20250	-76.20	20230809	4415	9.17	20231206	0.03	N	322180	100	16 억		37913	N	N	0	N	00	N
27	20240528	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-85	5	-1.73	130332895	26784	92.73	4905	4960	4800	6370	3435	4905	4866.07	0.23	0	1671	5028	4966	4868	4806	4708	4917	4757	17	1465	100	3330	5	1	16519475	796	-15.11	5.30	12	0.16	-319.00	909.00	13830	20230901	-65.15	4316	20230530	11.68	6290	-23.37	20240119	4545	6.05	20240416	20250	-76.20	20230809	4415	9.17	20231206	0.03	N	322180	100	16 억		37913	N	N	0	N	00	N
28	20240528	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	-40	5	-0.82	102511580	21015	72.75	4905	4960	4845	6370	3435	4905	4878.02	0.23	0	566	5028	4966	4868	4806	4708	4917	4757	17	1465	100	3330	5	1	16519475	804	-15.25	5.35	12	0.13	-319.00	909.00	13830	20230901	-64.82	4316	20230530	12.72	6290	-22.66	20240119	4545	7.04	20240416	20250	-75.98	20230809	4415	10.19	20231206	0.03	N	322180	100	16 억		37913	N	N	0	N	00	N
29	20240528	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-45	5	-0.92	90387975	18516	64.10	4905	4960	4850	6370	3435	4905	4881.61	0.23	0	150	5028	4966	4868	4806	4708	4917	4757	17	1465	100	3330	5	1	16519475	803	-15.24	5.35	12	0.11	-319.00	909.00	13830	20230901	-64.86	4316	20230530	12.60	6290	-22.73	20240119	4545	6.93	20240416	20250	-76.00	20230809	4415	10.08	20231206	0.03	N	322180	100	16 억		37913	N	N	0	N	00	N
30	20240528	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-55	5	-1.12	84788415	17363	60.11	4905	4960	4850	6370	3435	4905	4883.28	0.23	0	150	5028	4966	4868	4806	4708	4917	4757	17	1465	100	3330	5	1	16519475	801	-15.20	5.34	12	0.11	-319.00	909.00	13830	20230901	-64.93	4316	20230530	12.37	6290	-22.89	20240119	4545	6.71	20240416	20250	-76.05	20230809	4415	9.85	20231206	0.03	N	322180	100	16 억		37913	N	N	0	N	00	N
31	20240528	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-5	5	-0.10	48663745	9944	34.43	4905	4960	4850	6370	3435	4905	4893.78	0.23	0	316	5028	4966	4868	4806	4708	4917	4757	17	1465	100	3330	5	1	16519475	809	-15.36	5.39	12	0.06	-319.00	909.00	13830	20230901	-64.57	4316	20230530	13.53	6290	-22.10	20240119	4545	7.81	20240416	20250	-75.80	20230809	4415	10.99	20231206	0.03	N	322180	100	16 억		37913	N	N	0	N	00	N
32	20240528	101148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	15	2	0.31	34268500	7024	24.32	4905	4960	4850	6370	3435	4905	4878.77	0.23	0	1387	5028	4966	4868	4806	4708	4917	4757	17	1465	100	3330	5	1	16519475	813	-15.42	5.41	12	0.04	-319.00	909.00	13830	20230901	-64.43	4316	20230530	13.99	6290	-21.78	20240119	4545	8.25	20240416	20250	-75.70	20230809	4415	11.44	20231206	0.03	N	322180	100	16 억		37913	N	N	0	N	00	N
33	20240528	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-45	5	-0.92	2863350	586	2.03	4905	4905	4860	6370	3435	4905	4886.26	0.23	0	-24	5028	4966	4868	4806	4708	4917	4757	17	1465	100	3330	5	1	16519475	803	-15.24	5.35	12	0.00	-319.00	909.00	13830	20230901	-64.86	4316	20230530	12.60	6290	-22.73	20240119	4545	6.93	20240416	20250	-76.00	20230809	4415	10.08	20231206	0.03	N	322180	100	16 억		37913	N	N	0	N	00	N
34	20240527	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	75	2	1.55	136354215	28285	87.68	4910	4930	4770	6270	3385	4830	4820.73	0.22	0	835	5023	4926	4878	4781	4733	4902	4757	17	1440	100	3280	5	1	16519475	810	-15.38	5.40	12	0.17	-319.00	909.00	13830	20230901	-64.53	4283	20230518	14.52	6290	-22.02	20240119	4545	7.92	20240416	20250	-75.78	20230809	4415	11.10	20231206	0.03	N	322180	100	16 억		37093	N	N	0	N	00	N
35	20240527	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	80	2	1.66	131297190	27254	84.49	4910	4930	4770	6270	3385	4830	4817.54	0.22	0	1818	5023	4926	4878	4781	4733	4902	4757	17	1440	100	3280	5	1	16519475	811	-15.39	5.40	12	0.16	-319.00	909.00	13830	20230901	-64.50	4283	20230518	14.64	6290	-21.94	20240119	4545	8.03	20240416	20250	-75.75	20230809	4415	11.21	20231206	0.03	N	322180	100	16 억		37093	N	N	0	N	00	N
36	20240527	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-30	5	-0.62	89965925	18696	57.96	4910	4910	4770	6270	3385	4830	4812.04	0.22	0	-3451	5023	4926	4878	4781	4733	4902	4757	17	1440	100	3280	5	1	16519475	793	-15.05	5.28	12	0.11	-319.00	909.00	13830	20230901	-65.29	4283	20230518	12.07	6290	-23.69	20240119	4545	5.61	20240416	20250	-76.30	20230809	4415	8.72	20231206	0.03	N	322180	100	16 억		37093	N	N	0	N	00	N
37	20240527	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-35	5	-0.72	84378050	17529	54.34	4910	4910	4770	6270	3385	4830	4813.63	0.22	0	-3376	5023	4926	4878	4781	4733	4902	4757	17	1440	100	3280	5	1	16519475	792	-15.03	5.28	12	0.11	-319.00	909.00	13830	20230901	-65.33	4283	20230518	11.95	6290	-23.77	20240119	4545	5.50	20240416	20250	-76.32	20230809	4415	8.61	20231206	0.03	N	322180	100	16 억		37093	N	N	0	N	00	N
38	20240527	121146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-40	5	-0.83	71730055	14883	46.14	4910	4910	4785	6270	3385	4830	4819.60	0.22	0	-3525	5023	4926	4878	4781	4733	4902	4757	17	1440	100	3280	5	1	16519475	791	-15.02	5.27	12	0.09	-319.00	909.00	13830	20230901	-65.37	4283	20230518	11.84	6290	-23.85	20240119	4545	5.39	20240416	20250	-76.35	20230809	4415	8.49	20231206	0.03	N	322180	100	16 억		37093	N	N	0	N	00	N
39	20240527	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-30	5	-0.62	54709900	11335	35.14	4910	4910	4800	6270	3385	4830	4826.63	0.22	0	-3513	5023	4926	4878	4781	4733	4902	4757	17	1440	100	3280	5	1	16519475	793	-15.05	5.28	12	0.07	-319.00	909.00	13830	20230901	-65.29	4283	20230518	12.07	6290	-23.69	20240119	4545	5.61	20240416	20250	-76.30	20230809	4415	8.72	20231206	0.03	N	322180	100	16 억		37093	N	N	0	N	00	N
40	20240527	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-10	5	-0.21	36732925	7599	23.56	4910	4910	4810	6270	3385	4830	4833.92	0.22	0	-3129	5023	4926	4878	4781	4733	4902	4757	17	1440	100	3280	5	1	16519475	796	-15.11	5.30	12	0.05	-319.00	909.00	13830	20230901	-65.15	4283	20230518	12.54	6290	-23.37	20240119	4545	6.05	20240416	20250	-76.20	20230809	4415	9.17	20231206	0.03	N	322180	100	16 억		37093	N	N	0	N	00	N
41	20240527	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-5	5	-0.10	21746255	4495	13.93	4910	4910	4810	6270	3385	4830	4837.88	0.22	0	-2847	5023	4926	4878	4781	4733	4902	4757	17	1440	100	3280	5	1	16519475	797	-15.13	5.31	12	0.03	-319.00	909.00	13830	20230901	-65.11	4283	20230518	12.65	6290	-23.29	20240119	4545	6.16	20240416	20250	-76.17	20230809	4415	9.29	20231206	0.03	N	322180	100	16 억		37093	N	N	0	N	00	N
42	20240524	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-145	5	-2.91	155812290	31963	78.31	4975	4975	4830	6460	3485	4975	4874.77	0.25	0	-4452	5178	5076	4978	4876	4778	5027	4827	17	1485	100	3380	5	1	16519475	798	-15.14	5.31	12	0.19	-319.00	909.00	13830	20230901	-65.08	4203	20230517	14.92	6290	-23.21	20240119	4545	6.27	20240416	20250	-76.15	20230809	4415	9.40	20231206	0.03	N	322180	100	16 억		41545	N	Y	0	N	00	N
43	20240524	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	-125	5	-2.51	146398860	30015	73.54	4975	4975	4845	6460	3485	4975	4877.52	0.25	0	-4207	5178	5076	4978	4876	4778	5027	4827	17	1485	100	3380	5	1	16519475	801	-15.20	5.34	12	0.18	-319.00	909.00	13830	20230901	-64.93	4203	20230517	15.39	6290	-22.89	20240119	4545	6.71	20240416	20250	-76.05	20230809	4415	9.85	20231206	0.03	N	322180	100	16 억		41545	N	N	0	N	00	N
44	20240524	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-115	5	-2.31	118257495	24220	59.34	4975	4975	4860	6460	3485	4975	4882.64	0.25	0	-1977	5178	5076	4978	4876	4778	5027	4827	17	1485	100	3380	5	1	16519475	803	-15.24	5.35	12	0.15	-319.00	909.00	13830	20230901	-64.86	4203	20230517	15.63	6290	-22.73	20240119	4545	6.93	20240416	20250	-76.00	20230809	4415	10.08	20231206	0.03	N	322180	100	16 억		41545	N	N	0	N	00	N
45	20240524	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-105	5	-2.11	112399040	23015	56.39	4975	4975	4860	6460	3485	4975	4883.73	0.25	0	-1977	5178	5076	4978	4876	4778	5027	4827	17	1485	100	3380	5	1	16519475	804	-15.27	5.36	12	0.14	-319.00	909.00	13830	20230901	-64.79	4203	20230517	15.87	6290	-22.58	20240119	4545	7.15	20240416	20250	-75.95	20230809	4415	10.31	20231206	0.03	N	322180	100	16 억		41545	N	N	0	N	00	N
46	20240524	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-105	5	-2.11	85579415	17504	42.89	4975	4975	4870	6460	3485	4975	4889.13	0.25	0	902	5178	5076	4978	4876	4778	5027	4827	17	1485	100	3380	5	1	16519475	804	-15.27	5.36	12	0.11	-319.00	909.00	13830	20230901	-64.79	4203	20230517	15.87	6290	-22.58	20240119	4545	7.15	20240416	20250	-75.95	20230809	4415	10.31	20231206	0.03	N	322180	100	16 억		41545	N	N	0	N	00	N
47	20240524	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-105	5	-2.11	58941430	12040	29.50	4975	4975	4870	6460	3485	4975	4895.47	0.25	0	949	5178	5076	4978	4876	4778	5027	4827	17	1485	100	3380	5	1	16519475	804	-15.27	5.36	12	0.07	-319.00	909.00	13830	20230901	-64.79	4203	20230517	15.87	6290	-22.58	20240119	4545	7.15	20240416	20250	-75.95	20230809	4415	10.31	20231206	0.03	N	322180	100	16 억		41545	N	N	0	N	00	N
48	20240524	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-65	5	-1.31	40321305	8229	20.16	4975	4975	4875	6460	3485	4975	4899.90	0.25	0	1126	5178	5076	4978	4876	4778	5027	4827	17	1485	100	3380	5	1	16519475	811	-15.39	5.40	12	0.05	-319.00	909.00	13830	20230901	-64.50	4203	20230517	16.82	6290	-21.94	20240119	4545	8.03	20240416	20250	-75.75	20230809	4415	11.21	20231206	0.03	N	322180	100	16 억		41545	N	N	0	N	00	N
49	20240524	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-5	5	-0.10	3673135	748	1.83	4975	4975	4890	6460	3485	4975	4910.61	0.25	0	-495	5178	5076	4978	4876	4778	5027	4827	17	1485	100	3380	5	1	16519475	821	-15.58	5.47	12	0.00	-319.00	909.00	13830	20230901	-64.06	4203	20230517	18.25	6290	-20.99	20240119	4545	9.35	20240416	20250	-75.46	20230809	4415	12.57	20231206	0.03	N	322180	100	16 억		41545	N	N	0	N	00	N
50	20240523	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-15	5	-0.30	201288010	40715	51.55	4995	5080	4880	6480	3495	4990	4943.68	0.31	0	-10287	5256	5122	4996	4862	4736	5060	4800	17	1490	100	3390	5	1	16519475	822	-15.60	5.47	12	0.25	-319.00	909.00	13830	20230901	-64.03	4203	20230517	18.37	6290	-20.91	20240119	4545	9.46	20240416	20250	-75.43	20230809	4415	12.68	20231206	0.03	N	322180	100	16 억		51832	N	N	0	N	00	N
51	20240523	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-85	5	-1.70	195055560	39455	49.96	4995	5080	4880	6480	3495	4990	4943.75	0.31	0	-10194	5256	5122	4996	4862	4736	5060	4800	17	1490	100	3390	5	1	16519475	810	-15.38	5.40	12	0.24	-319.00	909.00	13830	20230901	-64.53	4203	20230517	16.70	6290	-22.02	20240119	4545	7.92	20240416	20250	-75.78	20230809	4415	11.10	20231206	0.03	N	322180	100	16 억		51832	N	N	0	N	00	N
52	20240523	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	-45	5	-0.90	162905115	32895	41.65	4995	5080	4880	6480	3495	4990	4952.28	0.31	0	-10800	5256	5122	4996	4862	4736	5060	4800	17	1490	100	3390	5	1	16519475	817	-15.50	5.44	12	0.20	-319.00	909.00	13830	20230901	-64.24	4203	20230517	17.65	6290	-21.38	20240119	4545	8.80	20240416	20250	-75.58	20230809	4415	12.00	20231206	0.03	N	322180	100	16 억		51832	N	N	0	N	00	N
53	20240523	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	-40	5	-0.80	156290160	31564	39.97	4995	5080	4880	6480	3495	4990	4951.53	0.31	0	-10800	5256	5122	4996	4862	4736	5060	4800	17	1490	100	3390	5	1	16519475	818	-15.52	5.45	12	0.19	-319.00	909.00	13830	20230901	-64.21	4203	20230517	17.77	6290	-21.30	20240119	4545	8.91	20240416	20250	-75.56	20230809	4415	12.12	20231206	0.03	N	322180	100	16 억		51832	N	N	0	N	00	N
54	20240523	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-15	5	-0.30	151568435	30611	38.76	4995	5080	4880	6480	3495	4990	4951.44	0.31	0	-10580	5256	5122	4996	4862	4736	5060	4800	17	1490	100	3390	5	1	16519475	822	-15.60	5.47	12	0.19	-319.00	909.00	13830	20230901	-64.03	4203	20230517	18.37	6290	-20.91	20240119	4545	9.46	20240416	20250	-75.43	20230809	4415	12.68	20231206	0.03	N	322180	100	16 억		51832	N	N	0	N	00	N
55	20240523	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	0	3	0.00	137675965	27805	35.21	4995	5080	4880	6480	3495	4990	4951.48	0.31	0	-10253	5256	5122	4996	4862	4736	5060	4800	17	1490	100	3390	5	1	16519475	824	-15.64	5.49	12	0.17	-319.00	909.00	13830	20230901	-63.92	4203	20230517	18.72	6290	-20.67	20240119	4545	9.79	20240416	20250	-75.36	20230809	4415	13.02	20231206	0.03	N	322180	100	16 억		51832	N	N	0	N	00	N
56	20240523	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	-105	5	-2.10	87060390	17666	22.37	4995	5000	4880	6480	3495	4990	4928.13	0.31	0	-2959	5256	5122	4996	4862	4736	5060	4800	17	1490	100	3390	5	1	16519475	807	-15.31	5.37	12	0.11	-319.00	909.00	13830	20230901	-64.68	4203	20230517	16.23	6290	-22.34	20240119	4545	7.48	20240416	20250	-75.88	20230809	4415	10.65	20231206	0.03	N	322180	100	16 억		51832	N	N	0	N	00	N
57	20240523	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-85	5	-1.70	46969330	9478	12.00	4995	5000	4880	6480	3495	4990	4955.62	0.31	0	-4029	5256	5122	4996	4862	4736	5060	4800	17	1490	100	3390	5	1	16519475	810	-15.38	5.40	12	0.06	-319.00	909.00	13830	20230901	-64.53	4203	20230517	16.70	6290	-22.02	20240119	4545	7.92	20240416	20250	-75.78	20230809	4415	11.10	20231206	0.03	N	322180	100	16 억		51832	N	N	0	N	00	N
58	20240522	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-50	5	-0.99	394554490	78966	136.59	5090	5130	4870	6550	3530	5040	4996.51	0.37	0	-8778	5140	5090	4990	4940	4840	5115	4965	17	1510	100	3420	5	1	16519475	824	-15.64	5.49	12	0.48	-319.00	909.00	13830	20230901	-63.92	4203	20230517	18.72	6290	-20.67	20240119	4545	9.79	20240416	20250	-75.36	20230809	4415	13.02	20231206	0.03	N	322180	100	16 억		60783	N	N	0	N	00	N
59	20240522	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-130	5	-2.58	378314805	75695	130.93	5090	5130	4870	6550	3530	5040	4997.88	0.37	0	-8170	5140	5090	4990	4940	4840	5115	4965	17	1510	100	3420	5	1	16519475	811	-15.39	5.40	12	0.46	-319.00	909.00	13830	20230901	-64.50	4203	20230517	16.82	6290	-21.94	20240119	4545	8.03	20240416	20250	-75.75	20230809	4415	11.21	20231206	0.03	N	322180	100	16 억		60783	N	N	0	N	00	N
60	20240522	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-135	5	-2.68	314704865	62710	108.47	5090	5130	4900	6550	3530	5040	5018.42	0.37	0	-7373	5140	5090	4990	4940	4840	5115	4965	17	1510	100	3420	5	1	16519475	810	-15.38	5.40	12	0.38	-319.00	909.00	13830	20230901	-64.53	4203	20230517	16.70	6290	-22.02	20240119	4545	7.92	20240416	20250	-75.78	20230809	4415	11.10	20231206	0.03	N	322180	100	16 억		60783	N	N	0	N	00	N
61	20240522	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-45	5	-0.89	239263455	47495	82.15	5090	5130	4980	6550	3530	5040	5037.66	0.37	0	33	5140	5090	4990	4940	4840	5115	4965	17	1510	100	3420	5	1	16519475	825	-15.66	5.50	12	0.29	-319.00	909.00	13830	20230901	-63.88	4203	20230517	18.84	6290	-20.59	20240119	4545	9.90	20240416	20250	-75.33	20230809	4415	13.14	20231206	0.03	N	322180	100	16 억		60783	N	N	0	N	00	N
62	20240522	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-10	5	-0.20	208093810	41257	71.36	5090	5130	4995	6550	3530	5040	5043.84	0.37	0	1344	5140	5090	4990	4940	4840	5115	4965	17	1510	100	3420	10	1	16519475	831	-15.77	5.53	12	0.25	-319.00	909.00	13830	20230901	-63.63	4203	20230517	19.68	6290	-20.03	20240119	4545	10.67	20240416	20250	-75.16	20230809	4415	13.93	20231206	0.03	N	322180	100	16 억		60783	N	N	0	N	00	N
63	20240522	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-30	5	-0.60	184411160	36536	63.20	5090	5130	5000	6550	3530	5040	5047.38	0.37	0	729	5140	5090	4990	4940	4840	5115	4965	17	1510	100	3420	10	1	16519475	828	-15.71	5.51	12	0.22	-319.00	909.00	13830	20230901	-63.77	4203	20230517	19.20	6290	-20.35	20240119	4545	10.23	20240416	20250	-75.26	20230809	4415	13.48	20231206	0.03	N	322180	100	16 억		60783	N	N	0	N	00	N
64	20240522	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-20	5	-0.40	126168320	24909	43.09	5090	5130	5000	6550	3530	5040	5065.17	0.37	0	-46	5140	5090	4990	4940	4840	5115	4965	17	1510	100	3420	10	1	16519475	829	-15.74	5.52	12	0.15	-319.00	909.00	13830	20230901	-63.70	4203	20230517	19.44	6290	-20.19	20240119	4545	10.45	20240416	20250	-75.21	20230809	4415	13.70	20231206	0.03	N	322180	100	16 억		60783	N	N	0	N	00	N
65	20240522	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	30	2	0.60	53149390	10505	18.17	5090	5090	5000	6550	3530	5040	5059.44	0.37	0	1404	5140	5090	4990	4940	4840	5115	4965	17	1510	100	3420	10	1	16519475	838	-15.89	5.58	12	0.06	-319.00	909.00	13830	20230901	-63.34	4203	20230517	20.63	6290	-19.40	20240119	4545	11.55	20240416	20250	-74.96	20230809	4415	14.84	20231206	0.03	N	322180	100	16 억		60783	N	N	0	N	00	N
66	20240521	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	155	2	3.17	269488405	54264	121.83	5000	5040	4890	6350	3420	4885	4966.23	0.30	0	11348	5031	4957	4876	4802	4721	4917	4762	17	1465	100	3320	10	1	16519475	833	-15.80	5.54	12	0.33	-319.00	909.00	13830	20230901	-63.56	4203	20230517	19.91	6290	-19.87	20240119	4545	10.89	20240416	20250	-75.11	20230809	4415	14.16	20231206	0.03	N	322180	100	16 억		49645	N	N	0	N	00	N
67	20240521	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	135	2	2.76	242661735	48927	109.85	5000	5040	4890	6350	3420	4885	4959.67	0.30	0	10701	5031	4957	4876	4802	4721	4917	4762	17	1465	100	3320	10	1	16519475	829	-15.74	5.52	12	0.30	-319.00	909.00	13830	20230901	-63.70	4203	20230517	19.44	6290	-20.19	20240119	4545	10.45	20240416	20250	-75.21	20230809	4415	13.70	20231206	0.03	N	322180	100	16 억		49645	N	N	0	N	00	N
68	20240521	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	90	2	1.84	199004310	40184	90.22	5000	5010	4890	6350	3420	4885	4952.33	0.30	0	4123	5031	4957	4876	4802	4721	4917	4762	17	1465	100	3320	5	1	16519475	822	-15.60	5.47	12	0.24	-319.00	909.00	13830	20230901	-64.03	4203	20230517	18.37	6290	-20.91	20240119	4545	9.46	20240416	20250	-75.43	20230809	4415	12.68	20231206	0.03	N	322180	100	16 억		49645	N	N	0	N	00	N
69	20240521	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	70	2	1.43	166361515	33594	75.42	5000	5010	4890	6350	3420	4885	4952.12	0.30	0	336	5031	4957	4876	4802	4721	4917	4762	17	1465	100	3320	5	1	16519475	819	-15.53	5.45	12	0.20	-319.00	909.00	13830	20230901	-64.17	4203	20230517	17.89	6290	-21.22	20240119	4545	9.02	20240416	20250	-75.53	20230809	4415	12.23	20231206	0.03	N	322180	100	16 억		49645	N	N	0	N	00	N
70	20240521	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	75	2	1.54	135488705	27347	61.40	5000	5010	4890	6350	3420	4885	4954.43	0.30	0	174	5031	4957	4876	4802	4721	4917	4762	17	1465	100	3320	5	1	16519475	819	-15.55	5.46	12	0.17	-319.00	909.00	13830	20230901	-64.14	4203	20230517	18.01	6290	-21.14	20240119	4545	9.13	20240416	20250	-75.51	20230809	4415	12.34	20231206	0.03	N	322180	100	16 억		49645	N	N	0	N	00	N
71	20240521	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	70	2	1.43	107928030	21782	48.90	5000	5010	4890	6350	3420	4885	4954.92	0.30	0	-1304	5031	4957	4876	4802	4721	4917	4762	17	1465	100	3320	5	1	16519475	819	-15.53	5.45	12	0.13	-319.00	909.00	13830	20230901	-64.17	4203	20230517	17.89	6290	-21.22	20240119	4545	9.02	20240416	20250	-75.53	20230809	4415	12.23	20231206	0.03	N	322180	100	16 억		49645	N	N	0	N	00	N
72	20240521	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	65	2	1.33	85118925	17150	38.50	5000	5010	4890	6350	3420	4885	4963.20	0.30	0	-443	5031	4957	4876	4802	4721	4917	4762	17	1465	100	3320	5	1	16519475	818	-15.52	5.45	12	0.10	-319.00	909.00	13830	20230901	-64.21	4203	20230517	17.77	6290	-21.30	20240119	4545	8.91	20240416	20250	-75.56	20230809	4415	12.12	20231206	0.03	N	322180	100	16 억		49645	N	N	0	N	00	N
73	20240521	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	90	2	1.84	20043495	4033	9.05	5000	5000	4890	6350	3420	4885	4969.87	0.30	0	-1455	5031	4957	4876	4802	4721	4917	4762	17	1465	100	3320	5	1	16519475	822	-15.60	5.47	12	0.02	-319.00	909.00	13830	20230901	-64.03	4203	20230517	18.37	6290	-20.91	20240119	4545	9.46	20240416	20250	-75.43	20230809	4415	12.68	20231206	0.03	N	322180	100	16 억		49645	N	N	0	N	00	N
74	20240517	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	125	2	2.64	306583885	63491	151.54	4785	5000	4715	6150	3315	4735	4828.78	0.30	0	10509	4978	4856	4728	4606	4478	4792	4542	17	1415	100	3210	5	1	16519475	803	-15.24	5.35	12	0.38	-319.00	909.00	13830	20230901	-64.86	4203	20230517	15.63	6290	-22.73	20240119	4545	6.93	20240416	20250	-76.00	20230809	4415	10.08	20231206	0.05	N	322180	100	16 억		50202	N	N	0	N	00	N
75	20240517	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	80	2	1.69	282892920	58570	139.79	4785	5000	4715	6150	3315	4735	4830.00	0.30	0	8327	4978	4856	4728	4606	4478	4792	4542	17	1415	100	3210	5	1	16519475	795	-15.09	5.30	12	0.35	-319.00	909.00	13830	20230901	-65.18	4203	20230517	14.56	6290	-23.45	20240119	4545	5.94	20240416	20250	-76.22	20230809	4415	9.06	20231206	0.05	N	322180	100	16 억		50202	N	N	0	N	00	N
76	20240517	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	90	2	1.90	257610295	53319	127.26	4785	5000	4715	6150	3315	4735	4831.49	0.30	0	8374	4978	4856	4728	4606	4478	4792	4542	17	1415	100	3210	5	1	16519475	797	-15.13	5.31	12	0.32	-319.00	909.00	13830	20230901	-65.11	4203	20230517	14.80	6290	-23.29	20240119	4545	6.16	20240416	20250	-76.17	20230809	4415	9.29	20231206	0.05	N	322180	100	16 억		50202	N	N	0	N	00	N
77	20240517	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	85	2	1.80	225992805	46768	111.62	4785	5000	4715	6150	3315	4735	4832.21	0.30	0	5558	4978	4856	4728	4606	4478	4792	4542	17	1415	100	3210	5	1	16519475	796	-15.11	5.30	12	0.28	-319.00	909.00	13830	20230901	-65.15	4203	20230517	14.68	6290	-23.37	20240119	4545	6.05	20240416	20250	-76.20	20230809	4415	9.17	20231206	0.05	N	322180	100	16 억		50202	N	N	0	N	00	N
78	20240517	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	55	2	1.16	127106650	26551	63.37	4785	4850	4715	6150	3315	4735	4787.26	0.30	0	1612	4978	4856	4728	4606	4478	4792	4542	17	1415	100	3210	5	1	16519475	791	-15.02	5.27	12	0.16	-319.00	909.00	13830	20230901	-65.37	4203	20230517	13.97	6290	-23.85	20240119	4545	5.39	20240416	20250	-76.35	20230809	4415	8.49	20231206	0.05	N	322180	100	16 억		50202	N	N	0	N	00	N
79	20240517	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	65	2	1.37	111801540	23349	55.73	4785	4850	4715	6150	3315	4735	4788.28	0.30	0	1612	4978	4856	4728	4606	4478	4792	4542	17	1415	100	3210	5	1	16519475	793	-15.05	5.28	12	0.14	-319.00	909.00	13830	20230901	-65.29	4203	20230517	14.20	6290	-23.69	20240119	4545	5.61	20240416	20250	-76.30	20230809	4415	8.72	20231206	0.05	N	322180	100	16 억		50202	N	N	0	N	00	N
80	20240517	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	65	2	1.37	102074705	21326	50.90	4785	4850	4715	6150	3315	4735	4786.40	0.30	0	1661	4978	4856	4728	4606	4478	4792	4542	17	1415	100	3210	5	1	16519475	793	-15.05	5.28	12	0.13	-319.00	909.00	13830	20230901	-65.29	4203	20230517	14.20	6290	-23.69	20240119	4545	5.61	20240416	20250	-76.30	20230809	4415	8.72	20231206	0.05	N	322180	100	16 억		50202	N	N	0	N	00	N
81	20240517	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	20	2	0.42	27101095	5711	13.63	4785	4785	4715	6150	3315	4735	4745.42	0.30	0	-1289	4978	4856	4728	4606	4478	4792	4542	17	1415	100	3210	5	1	16519475	786	-14.91	5.23	12	0.03	-319.00	909.00	13830	20230901	-65.62	4203	20230517	13.13	6290	-24.40	20240119	4545	4.62	20240416	20250	-76.52	20230809	4415	7.70	20231206	0.05	N	322180	100	16 억		50202	N	N	0	N	00	N
82	20240516	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-30	5	-0.63	198558580	41898	92.50	4850	4850	4600	6190	3340	4765	4739.10	0.31	0	-1774	4858	4811	4718	4671	4578	4835	4695	17	1425	100	3240	5	1	16519475	782	-14.84	5.21	12	0.25	-319.00	909.00	13830	20230901	-65.76	4203	20230517	12.66	6290	-24.72	20240119	4545	4.18	20240416	20250	-76.62	20230809	4415	7.25	20231206	0.05	N	322180	100	16 억		51965	N	N	0	N	00	N
83	20240516	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-60	5	-1.26	190069665	40104	88.54	4850	4850	4600	6190	3340	4765	4739.42	0.31	0	-1759	4858	4811	4718	4671	4578	4835	4695	17	1425	100	3240	5	1	16519475	777	-14.75	5.18	12	0.24	-319.00	909.00	13830	20230901	-65.98	4203	20230517	11.94	6290	-25.20	20240119	4545	3.52	20240416	20250	-76.77	20230809	4415	6.57	20231206	0.05	N	322180	100	16 억		51965	N	N	0	N	00	N
84	20240516	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-25	5	-0.52	144029655	30317	66.94	4850	4850	4600	6190	3340	4765	4750.79	0.31	0	-867	4858	4811	4718	4671	4578	4835	4695	17	1425	100	3240	5	1	16519475	783	-14.86	5.21	12	0.18	-319.00	909.00	13830	20230901	-65.73	4203	20230517	12.78	6290	-24.64	20240119	4545	4.29	20240416	20250	-76.59	20230809	4415	7.36	20231206	0.05	N	322180	100	16 억		51965	N	N	0	N	00	N
85	20240516	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	-25	5	-0.52	127623175	26850	59.28	4850	4850	4600	6190	3340	4765	4753.19	0.31	0	305	4858	4811	4718	4671	4578	4835	4695	17	1425	100	3240	5	1	16519475	783	-14.86	5.21	12	0.16	-319.00	909.00	13830	20230901	-65.73	4203	20230517	12.78	6290	-24.64	20240119	4545	4.29	20240416	20250	-76.59	20230809	4415	7.36	20231206	0.05	N	322180	100	16 억		51965	N	N	0	N	00	N
86	20240516	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-15	5	-0.31	120980390	25449	56.19	4850	4850	4600	6190	3340	4765	4753.84	0.31	0	707	4858	4811	4718	4671	4578	4835	4695	17	1425	100	3240	5	1	16519475	785	-14.89	5.23	12	0.15	-319.00	909.00	13830	20230901	-65.65	4203	20230517	13.01	6290	-24.48	20240119	4545	4.51	20240416	20250	-76.54	20230809	4415	7.59	20231206	0.05	N	322180	100	16 억		51965	N	N	0	N	00	N
87	20240516	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-15	5	-0.31	119892520	25220	55.68	4850	4850	4600	6190	3340	4765	4753.87	0.31	0	909	4858	4811	4718	4671	4578	4835	4695	17	1425	100	3240	5	1	16519475	785	-14.89	5.23	12	0.15	-319.00	909.00	13830	20230901	-65.65	4203	20230517	13.01	6290	-24.48	20240119	4545	4.51	20240416	20250	-76.54	20230809	4415	7.59	20231206	0.05	N	322180	100	16 억		51965	N	N	0	N	00	N
88	20240516	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-5	5	-0.10	92742210	19500	43.05	4850	4850	4600	6190	3340	4765	4756.01	0.31	0	1307	4858	4811	4718	4671	4578	4835	4695	17	1425	100	3240	5	1	16519475	786	-14.92	5.24	12	0.12	-319.00	909.00	13830	20230901	-65.58	4203	20230517	13.25	6290	-24.32	20240119	4545	4.73	20240416	20250	-76.49	20230809	4415	7.81	20231206	0.05	N	322180	100	16 억		51965	N	N	0	N	00	N
89	20240516	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	5	2	0.10	37986420	8011	17.69	4850	4850	4600	6190	3340	4765	4741.78	0.31	0	50	4858	4811	4718	4671	4578	4835	4695	17	1425	100	3240	5	1	16519475	788	-14.95	5.25	12	0.05	-319.00	909.00	13830	20230901	-65.51	4203	20230517	13.49	6290	-24.17	20240119	4545	4.95	20240416	20250	-76.44	20230809	4415	8.04	20231206	0.05	N	322180	100	16 억		51965	N	N	0	N	00	N
90	20240514	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	70	2	1.49	210599690	44887	132.18	4695	4765	4625	6100	3290	4695	4691.77	0.28	0	5418	4815	4755	4710	4650	4605	4732	4627	17	1405	100	3190	5	1	16519475	787	-14.94	5.24	12	0.27	-319.00	909.00	13830	20230901	-65.55	4203	20230517	13.37	6290	-24.24	20240119	4545	4.84	20240416	20250	-76.47	20230809	4415	7.93	20231206	0.05	N	322180	100	16 억		46548	N	N	0	N	00	N
91	20240514	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	50	2	1.06	195804815	41771	123.01	4695	4750	4625	6100	3290	4695	4687.58	0.28	0	5418	4815	4755	4710	4650	4605	4732	4627	17	1405	100	3190	5	1	16519475	784	-14.87	5.22	12	0.25	-319.00	909.00	13830	20230901	-65.69	4203	20230517	12.90	6290	-24.56	20240119	4545	4.40	20240416	20250	-76.57	20230809	4415	7.47	20231206	0.05	N	322180	100	16 억		46548	N	N	0	N	00	N
92	20240514	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	20	2	0.43	163012820	34834	102.58	4695	4745	4625	6100	3290	4695	4679.70	0.28	0	5208	4815	4755	4710	4650	4605	4732	4627	17	1405	100	3190	5	1	16519475	779	-14.78	5.19	12	0.21	-319.00	909.00	13830	20230901	-65.91	4203	20230517	12.18	6290	-25.04	20240119	4545	3.74	20240416	20250	-76.72	20230809	4415	6.80	20231206	0.05	N	322180	100	16 억		46548	N	N	0	N	00	N
93	20240514	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	0	3	0.00	119339870	25542	75.22	4695	4745	4625	6100	3290	4695	4672.30	0.28	0	142	4815	4755	4710	4650	4605	4732	4627	17	1405	100	3190	5	1	16519475	776	-14.72	5.17	12	0.15	-319.00	909.00	13830	20230901	-66.05	4203	20230517	11.71	6290	-25.36	20240119	4545	3.30	20240416	20250	-76.81	20230809	4415	6.34	20231206	0.05	N	322180	100	16 억		46548	N	N	0	N	00	N
94	20240514	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-10	5	-0.21	80707985	17286	50.90	4695	4745	4625	6100	3290	4695	4668.98	0.28	0	2770	4815	4755	4710	4650	4605	4732	4627	17	1405	100	3190	5	1	16519475	774	-14.69	5.15	12	0.10	-319.00	909.00	13830	20230901	-66.12	4203	20230517	11.47	6290	-25.52	20240119	4545	3.08	20240416	20250	-76.86	20230809	4415	6.12	20231206	0.05	N	322180	100	16 억		46548	N	N	0	N	00	N
95	20240514	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-5	5	-0.11	58508685	12532	36.90	4695	4745	4625	6100	3290	4695	4668.74	0.28	0	3869	4815	4755	4710	4650	4605	4732	4627	17	1405	100	3190	5	1	16519475	775	-14.70	5.16	12	0.08	-319.00	909.00	13830	20230901	-66.09	4203	20230517	11.59	6290	-25.44	20240119	4545	3.19	20240416	20250	-76.84	20230809	4415	6.23	20231206	0.05	N	322180	100	16 억		46548	N	N	0	N	00	N
96	20240514	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	25	2	0.53	36546765	7816	23.02	4695	4745	4625	6100	3290	4695	4675.89	0.28	0	3684	4815	4755	4710	4650	4605	4732	4627	17	1405	100	3190	5	1	16519475	780	-14.80	5.19	12	0.05	-319.00	909.00	13830	20230901	-65.87	4203	20230517	12.30	6290	-24.96	20240119	4545	3.85	20240416	20250	-76.69	20230809	4415	6.91	20231206	0.05	N	322180	100	16 억		46548	N	N	0	N	00	N
97	20240514	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	45	2	0.96	23552375	5042	14.85	4695	4740	4640	6100	3290	4695	4671.24	0.28	0	3835	4815	4755	4710	4650	4605	4732	4627	17	1405	100	3190	5	1	16519475	783	-14.86	5.21	12	0.03	-319.00	909.00	13830	20230901	-65.73	4203	20230517	12.78	6290	-24.64	20240119	4545	4.29	20240416	20250	-76.59	20230809	4415	7.36	20231206	0.05	N	322180	100	16 억		46548	N	N	0	N	00	N
98	20240513	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-75	5	-1.57	159566655	33956	108.47	4770	4770	4665	6200	3340	4770	4699.26	0.31	0	-2806	4953	4861	4803	4711	4653	4832	4682	17	1430	100	3240	5	1	16519475	776	-14.72	5.17	12	0.21	-319.00	909.00	13830	20230901	-66.05	4203	20230517	11.71	6290	-25.36	20240119	4545	3.30	20240416	20250	-76.81	20230809	4415	6.34	20231206	0.05	N	322180	100	16 억		51846	N	N	0	N	00	N
99	20240513	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-70	5	-1.47	150510000	32027	102.31	4770	4770	4665	6200	3340	4770	4699.47	0.31	0	-1932	4953	4861	4803	4711	4653	4832	4682	17	1430	100	3240	5	1	16519475	776	-14.73	5.17	12	0.19	-319.00	909.00	13830	20230901	-66.02	4203	20230517	11.82	6290	-25.28	20240119	4545	3.41	20240416	20250	-76.79	20230809	4415	6.46	20231206	0.05	N	322180	100	16 억		51846	N	N	0	N	00	N
100	20240513	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-65	5	-1.36	82700770	17528	55.99	4770	4770	4700	6200	3340	4770	4718.21	0.31	0	-3316	4953	4861	4803	4711	4653	4832	4682	17	1430	100	3240	5	1	16519475	777	-14.75	5.18	12	0.11	-319.00	909.00	13830	20230901	-65.98	4203	20230517	11.94	6290	-25.20	20240119	4545	3.52	20240416	20250	-76.77	20230809	4415	6.57	20231206	0.05	N	322180	100	16 억		51846	N	N	0	N	00	N
101	20240513	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-25	5	-0.52	77826315	16494	52.69	4770	4770	4700	6200	3340	4770	4718.46	0.31	0	-2692	4953	4861	4803	4711	4653	4832	4682	17	1430	100	3240	5	1	16519475	784	-14.87	5.22	12	0.10	-319.00	909.00	13830	20230901	-65.69	4203	20230517	12.90	6290	-24.56	20240119	4545	4.40	20240416	20250	-76.57	20230809	4415	7.47	20231206	0.05	N	322180	100	16 억		51846	N	N	0	N	00	N
102	20240513	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-45	5	-0.94	48531305	10276	32.83	4770	4770	4705	6200	3340	4770	4722.78	0.31	0	-618	4953	4861	4803	4711	4653	4832	4682	17	1430	100	3240	5	1	16519475	781	-14.81	5.20	12	0.06	-319.00	909.00	13830	20230901	-65.84	4203	20230517	12.42	6290	-24.88	20240119	4545	3.96	20240416	20250	-76.67	20230809	4415	7.02	20231206	0.05	N	322180	100	16 억		51846	N	N	0	N	00	N
103	20240513	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-55	5	-1.15	41804930	8850	28.27	4770	4770	4705	6200	3340	4770	4723.72	0.31	0	-562	4953	4861	4803	4711	4653	4832	4682	17	1430	100	3240	5	1	16519475	779	-14.78	5.19	12	0.05	-319.00	909.00	13830	20230901	-65.91	4203	20230517	12.18	6290	-25.04	20240119	4545	3.74	20240416	20250	-76.72	20230809	4415	6.80	20231206	0.05	N	322180	100	16 억		51846	N	N	0	N	00	N
104	20240513	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-40	5	-0.84	32791695	6939	22.17	4770	4770	4705	6200	3340	4770	4725.71	0.31	0	386	4953	4861	4803	4711	4653	4832	4682	17	1430	100	3240	5	1	16519475	781	-14.83	5.20	12	0.04	-319.00	909.00	13830	20230901	-65.80	4203	20230517	12.54	6290	-24.80	20240119	4545	4.07	20240416	20250	-76.64	20230809	4415	7.13	20231206	0.05	N	322180	100	16 억		51846	N	N	0	N	00	N
105	20240513	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-25	5	-0.52	2561940	540	1.72	4770	4770	4725	6200	3340	4770	4744.33	0.31	0	-219	4953	4861	4803	4711	4653	4832	4682	17	1430	100	3240	5	1	16519475	784	-14.87	5.22	12	0.00	-319.00	909.00	13830	20230901	-65.69	4203	20230517	12.90	6290	-24.56	20240119	4545	4.40	20240416	20250	-76.57	20230809	4415	7.47	20231206	0.05	N	322180	100	16 억		51846	N	N	0	N	00	N
106	20240510	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	5	2	0.10	142941385	29752	72.22	4785	4895	4745	6190	3340	4765	4805.02	0.30	0	2461	4878	4821	4773	4716	4668	4797	4692	17	1425	100	3240	5	1	16519475	788	-14.95	5.25	12	0.18	-319.00	909.00	13830	20230901	-65.51	4203	20230517	13.49	6290	-24.17	20240119	4545	4.95	20240416	20250	-76.44	20230809	4415	8.04	20231206	0.05	N	322180	100	16 억		49385	N	N	0	N	00	N
107	20240510	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-15	5	-0.31	134502205	27982	67.93	4785	4895	4745	6190	3340	4765	4806.74	0.30	0	2526	4878	4821	4773	4716	4668	4797	4692	17	1425	100	3240	5	1	16519475	785	-14.89	5.23	12	0.17	-319.00	909.00	13830	20230901	-65.65	4203	20230517	13.01	6290	-24.48	20240119	4545	4.51	20240416	20250	-76.54	20230809	4415	7.59	20231206	0.05	N	322180	100	16 억		49385	N	N	0	N	00	N
108	20240510	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-20	5	-0.42	116424200	24177	58.69	4785	4895	4745	6190	3340	4765	4815.49	0.30	0	2690	4878	4821	4773	4716	4668	4797	4692	17	1425	100	3240	5	1	16519475	784	-14.87	5.22	12	0.15	-319.00	909.00	13830	20230901	-65.69	4203	20230517	12.90	6290	-24.56	20240119	4545	4.40	20240416	20250	-76.57	20230809	4415	7.47	20231206	0.05	N	322180	100	16 억		49385	N	N	0	N	00	N
109	20240510	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	0	3	0.00	104430890	21654	52.57	4785	4895	4760	6190	3340	4765	4822.71	0.30	0	2629	4878	4821	4773	4716	4668	4797	4692	17	1425	100	3240	5	1	16519475	787	-14.94	5.24	12	0.13	-319.00	909.00	13830	20230901	-65.55	4203	20230517	13.37	6290	-24.24	20240119	4545	4.84	20240416	20250	-76.47	20230809	4415	7.93	20231206	0.05	N	322180	100	16 억		49385	N	N	0	N	00	N
110	20240510	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	25	2	0.52	94795580	19634	47.66	4785	4895	4760	6190	3340	4765	4828.13	0.30	0	2846	4878	4821	4773	4716	4668	4797	4692	17	1425	100	3240	5	1	16519475	791	-15.02	5.27	12	0.12	-319.00	909.00	13830	20230901	-65.37	4203	20230517	13.97	6290	-23.85	20240119	4545	5.39	20240416	20250	-76.35	20230809	4415	8.49	20231206	0.05	N	322180	100	16 억		49385	N	N	0	N	00	N
111	20240510	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	30	2	0.63	94274635	19525	47.40	4785	4895	4760	6190	3340	4765	4828.41	0.30	0	2846	4878	4821	4773	4716	4668	4797	4692	17	1425	100	3240	5	1	16519475	792	-15.03	5.28	12	0.12	-319.00	909.00	13830	20230901	-65.33	4203	20230517	14.09	6290	-23.77	20240119	4545	5.50	20240416	20250	-76.32	20230809	4415	8.61	20231206	0.05	N	322180	100	16 억		49385	N	N	0	N	00	N
112	20240510	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	15	2	0.31	78747350	16270	39.50	4785	4895	4775	6190	3340	4765	4840.03	0.30	0	2993	4878	4821	4773	4716	4668	4797	4692	17	1425	100	3240	5	1	16519475	790	-14.98	5.26	12	0.10	-319.00	909.00	13830	20230901	-65.44	4203	20230517	13.73	6290	-24.01	20240119	4545	5.17	20240416	20250	-76.40	20230809	4415	8.27	20231206	0.05	N	322180	100	16 억		49385	N	N	0	N	00	N
113	20240510	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4835	70	2	1.47	15645510	3241	7.87	4785	4845	4775	6190	3340	4765	4827.37	0.30	0	116	4878	4821	4773	4716	4668	4797	4692	17	1425	100	3240	5	1	16519475	799	-15.16	5.32	12	0.02	-319.00	909.00	13830	20230901	-65.04	4203	20230517	15.04	6290	-23.13	20240119	4545	6.38	20240416	20250	-76.12	20230809	4415	9.51	20231206	0.05	N	322180	100	16 억		49385	N	N	0	N	00	N
114	20240509	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-55	5	-1.14	195807960	41166	317.17	4830	4830	4725	6260	3375	4820	4756.53	0.33	0	-5076	4866	4842	4796	4772	4726	4855	4785	17	1440	100	3270	5	1	16519475	787	-14.94	5.24	12	0.25	-319.00	909.00	13830	20230901	-65.55	4203	20230517	13.37	6290	-24.24	20240119	4545	4.84	20240416	20250	-76.47	20230809	4415	7.93	20231206	0.05	N	322180	100	16 억		54461	N	N	0	N	00	N
115	20240509	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-70	5	-1.45	190637535	40079	308.80	4830	4830	4725	6260	3375	4820	4756.54	0.33	0	-4761	4866	4842	4796	4772	4726	4855	4785	17	1440	100	3270	5	1	16519475	785	-14.89	5.23	12	0.24	-319.00	909.00	13830	20230901	-65.65	4203	20230517	13.01	6290	-24.48	20240119	4545	4.51	20240416	20250	-76.54	20230809	4415	7.59	20231206	0.05	N	322180	100	16 억		54461	N	N	0	N	00	N
116	20240509	140900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-70	5	-1.45	160486855	33715	259.77	4830	4830	4730	6260	3375	4820	4760.10	0.33	0	-4070	4866	4842	4796	4772	4726	4855	4785	17	1440	100	3270	5	1	16519475	785	-14.89	5.23	12	0.20	-319.00	909.00	13830	20230901	-65.65	4203	20230517	13.01	6290	-24.48	20240119	4545	4.51	20240416	20250	-76.54	20230809	4415	7.59	20231206	0.05	N	322180	100	16 억		54461	N	N	0	N	00	N
117	20240509	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-60	5	-1.24	149746880	31456	242.36	4830	4830	4730	6260	3375	4820	4760.52	0.33	0	-3946	4866	4842	4796	4772	4726	4855	4785	17	1440	100	3270	5	1	16519475	786	-14.92	5.24	12	0.19	-319.00	909.00	13830	20230901	-65.58	4203	20230517	13.25	6290	-24.32	20240119	4545	4.73	20240416	20250	-76.49	20230809	4415	7.81	20231206	0.05	N	322180	100	16 억		54461	N	N	0	N	00	N
118	20240509	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-70	5	-1.45	137609480	28914	222.78	4830	4830	4730	6260	3375	4820	4759.27	0.33	0	-3383	4866	4842	4796	4772	4726	4855	4785	17	1440	100	3270	5	1	16519475	785	-14.89	5.23	12	0.18	-319.00	909.00	13830	20230901	-65.65	4203	20230517	13.01	6290	-24.48	20240119	4545	4.51	20240416	20250	-76.54	20230809	4415	7.59	20231206	0.05	N	322180	100	16 억		54461	N	N	0	N	00	N
119	20240509	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-45	5	-0.93	32220565	6739	51.92	4830	4830	4770	6260	3375	4820	4781.21	0.33	0	-2307	4866	4842	4796	4772	4726	4855	4785	17	1440	100	3270	5	1	16519475	789	-14.97	5.25	12	0.04	-319.00	909.00	13830	20230901	-65.47	4203	20230517	13.61	6290	-24.09	20240119	4545	5.06	20240416	20250	-76.42	20230809	4415	8.15	20231206	0.05	N	322180	100	16 억		54461	N	N	0	N	00	N
120	20240509	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-20	5	-0.41	15128440	3162	24.36	4830	4830	4770	6260	3375	4820	4784.45	0.33	0	534	4866	4842	4796	4772	4726	4855	4785	17	1440	100	3270	5	1	16519475	793	-15.05	5.28	12	0.02	-319.00	909.00	13830	20230901	-65.29	4203	20230517	14.20	6290	-23.69	20240119	4545	5.61	20240416	20250	-76.30	20230809	4415	8.72	20231206	0.05	N	322180	100	16 억		54461	N	N	0	N	00	N
121	20240509	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-20	5	-0.41	1167965	243	1.87	4830	4830	4790	6260	3375	4820	4806.44	0.33	0	-140	4866	4842	4796	4772	4726	4855	4785	17	1440	100	3270	5	1	16519475	793	-15.05	5.28	12	0.00	-319.00	909.00	13830	20230901	-65.29	4203	20230517	14.20	6290	-23.69	20240119	4545	5.61	20240416	20250	-76.30	20230809	4415	8.72	20231206	0.05	N	322180	100	16 억		54461	N	N	0	N	00	N
122	20240508	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	20	2	0.42	62106360	12979	45.17	4750	4820	4750	6240	3360	4800	4785.13	0.32	0	1562	4906	4852	4801	4747	4696	4827	4722	17	1440	100	3260	5	1	16519475	796	-15.11	5.30	12	0.08	-319.00	909.00	13830	20230901	-65.15	4203	20230517	14.68	6290	-23.37	20240119	4545	6.05	20240416	20250	-76.20	20230809	4415	9.17	20231206	0.05	N	322180	100	16 억		52881	N	N	0	N	00	N
123	20240508	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	15	2	0.31	56693815	11856	41.26	4750	4820	4750	6240	3360	4800	4781.87	0.32	0	1569	4906	4852	4801	4747	4696	4827	4722	17	1440	100	3260	5	1	16519475	795	-15.09	5.30	12	0.07	-319.00	909.00	13830	20230901	-65.18	4203	20230517	14.56	6290	-23.45	20240119	4545	5.94	20240416	20250	-76.22	20230809	4415	9.06	20231206	0.05	N	322180	100	16 억		52881	N	N	0	N	00	N
124	20240508	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-15	5	-0.31	34037605	7130	24.81	4750	4815	4750	6240	3360	4800	4773.86	0.32	0	-516	4906	4852	4801	4747	4696	4827	4722	17	1440	100	3260	5	1	16519475	790	-15.00	5.26	12	0.04	-319.00	909.00	13830	20230901	-65.40	4203	20230517	13.85	6290	-23.93	20240119	4545	5.28	20240416	20250	-76.37	20230809	4415	8.38	20231206	0.05	N	322180	100	16 억		52881	N	N	0	N	00	N
125	20240508	130927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	10	2	0.21	31071875	6511	22.66	4750	4815	4750	6240	3360	4800	4772.21	0.32	0	-508	4906	4852	4801	4747	4696	4827	4722	17	1440	100	3260	5	1	16519475	795	-15.08	5.29	12	0.04	-319.00	909.00	13830	20230901	-65.22	4203	20230517	14.44	6290	-23.53	20240119	4545	5.83	20240416	20250	-76.25	20230809	4415	8.95	20231206	0.05	N	322180	100	16 억		52881	N	N	0	N	00	N
126	20240508	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-10	5	-0.21	23118965	4854	16.89	4750	4790	4750	6240	3360	4800	4762.87	0.32	0	-285	4906	4852	4801	4747	4696	4827	4722	17	1440	100	3260	5	1	16519475	791	-15.02	5.27	12	0.03	-319.00	909.00	13830	20230901	-65.37	4203	20230517	13.97	6290	-23.85	20240119	4545	5.39	20240416	20250	-76.35	20230809	4415	8.49	20231206	0.05	N	322180	100	16 억		52881	N	N	0	N	00	N
127	20240508	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	-25	5	-0.52	18267465	3839	13.36	4750	4790	4750	6240	3360	4800	4758.39	0.32	0	-285	4906	4852	4801	4747	4696	4827	4722	17	1440	100	3260	5	1	16519475	789	-14.97	5.25	12	0.02	-319.00	909.00	13830	20230901	-65.47	4203	20230517	13.61	6290	-24.09	20240119	4545	5.06	20240416	20250	-76.42	20230809	4415	8.15	20231206	0.05	N	322180	100	16 억		52881	N	N	0	N	00	N
128	20240508	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-15	5	-0.31	9851320	2071	7.21	4750	4790	4750	6240	3360	4800	4756.79	0.32	0	-285	4906	4852	4801	4747	4696	4827	4722	17	1440	100	3260	5	1	16519475	790	-15.00	5.26	12	0.01	-319.00	909.00	13830	20230901	-65.40	4203	20230517	13.85	6290	-23.93	20240119	4545	5.28	20240416	20250	-76.37	20230809	4415	8.38	20231206	0.05	N	322180	100	16 억		52881	N	N	0	N	00	N
129	20240508	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-45	5	-0.94	4974010	1047	3.64	4750	4760	4750	6240	3360	4800	4750.73	0.32	0	-36	4906	4852	4801	4747	4696	4827	4722	17	1440	100	3260	5	1	16519475	786	-14.91	5.23	12	0.01	-319.00	909.00	13830	20230901	-65.62	4203	20230517	13.13	6290	-24.40	20240119	4545	4.62	20240416	20250	-76.52	20230809	4415	7.70	20231206	0.05	N	322180	100	16 억		52881	N	N	0	N	00	N
130	20240503	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	0	3	0.00	163039195	34005	210.34	4850	4870	4755	6300	3395	4850	4794.57	0.29	0	4832	4916	4882	4816	4782	4716	4900	4800	17	1450	100	3290	5	1	16519475	801	-15.20	5.34	12	0.21	-319.00	909.00	13830	20230901	-64.93	4203	20230517	15.39	6290	-22.89	20240119	4545	6.71	20240416	20250	-76.05	20230809	4415	9.85	20231206	0.05	N	322180	100	16 억		47276	N	N	0	N	00	N
131	20240503	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-10	5	-0.21	158077755	32982	204.01	4850	4870	4755	6300	3395	4850	4792.85	0.29	0	4836	4916	4882	4816	4782	4716	4900	4800	17	1450	100	3290	5	1	16519475	800	-15.17	5.32	12	0.20	-319.00	909.00	13830	20230901	-65.00	4203	20230517	15.16	6290	-23.05	20240119	4545	6.49	20240416	20250	-76.10	20230809	4415	9.63	20231206	0.05	N	322180	100	16 억		47276	N	N	0	N	00	N
132	20240503	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-40	5	-0.82	143034955	29866	184.73	4850	4870	4755	6300	3395	4850	4789.22	0.29	0	5641	4916	4882	4816	4782	4716	4900	4800	17	1450	100	3290	5	1	16519475	795	-15.08	5.29	12	0.18	-319.00	909.00	13830	20230901	-65.22	4203	20230517	14.44	6290	-23.53	20240119	4545	5.83	20240416	20250	-76.25	20230809	4415	8.95	20231206	0.05	N	322180	100	16 억		47276	N	N	0	N	00	N
133	20240503	131000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-25	5	-0.52	138858570	28998	179.37	4850	4870	4755	6300	3395	4850	4788.56	0.29	0	5727	4916	4882	4816	4782	4716	4900	4800	17	1450	100	3290	5	1	16519475	797	-15.13	5.31	12	0.18	-319.00	909.00	13830	20230901	-65.11	4203	20230517	14.80	6290	-23.29	20240119	4545	6.16	20240416	20250	-76.17	20230809	4415	9.29	20231206	0.05	N	322180	100	16 억		47276	N	N	0	N	00	N
134	20240503	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-25	5	-0.52	133730915	27936	172.80	4850	4870	4755	6300	3395	4850	4787.05	0.29	0	5983	4916	4882	4816	4782	4716	4900	4800	17	1450	100	3290	5	1	16519475	797	-15.13	5.31	12	0.17	-319.00	909.00	13830	20230901	-65.11	4203	20230517	14.80	6290	-23.29	20240119	4545	6.16	20240416	20250	-76.17	20230809	4415	9.29	20231206	0.05	N	322180	100	16 억		47276	N	N	0	N	00	N
135	20240503	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	-45	5	-0.93	124076875	25929	160.38	4850	4870	4755	6300	3395	4850	4785.25	0.29	0	6267	4916	4882	4816	4782	4716	4900	4800	17	1450	100	3290	5	1	16519475	794	-15.06	5.29	12	0.16	-319.00	909.00	13830	20230901	-65.26	4203	20230517	14.32	6290	-23.61	20240119	4545	5.72	20240416	20250	-76.27	20230809	4415	8.83	20231206	0.05	N	322180	100	16 억		47276	N	N	0	N	00	N
136	20240503	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-5	5	-0.10	107867500	22565	139.57	4850	4870	4755	6300	3395	4850	4780.30	0.29	0	6461	4916	4882	4816	4782	4716	4900	4800	17	1450	100	3290	5	1	16519475	800	-15.19	5.33	12	0.14	-319.00	909.00	13830	20230901	-64.97	4203	20230517	15.27	6290	-22.97	20240119	4545	6.60	20240416	20250	-76.07	20230809	4415	9.74	20231206	0.05	N	322180	100	16 억		47276	N	N	0	N	00	N
137	20240503	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	0	3	0.00	703250	145	0.90	4850	4850	4850	6300	3395	4850	4850.00	0.29	0	-18	4916	4882	4816	4782	4716	4900	4800	17	1450	100	3290	5	1	16519475	801	-15.20	5.34	12	0.00	-319.00	909.00	13830	20230901	-64.93	4203	20230517	15.39	6290	-22.89	20240119	4545	6.71	20240416	20250	-76.05	20230809	4415	9.85	20231206	0.05	N	322180	100	16 억		47276	N	N	0	N	00	N
138	20240502	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	60	2	1.25	77536465	16167	37.94	4790	4850	4750	6220	3355	4790	4795.97	0.31	0	-3370	5070	4930	4860	4720	4650	4895	4685	17	1430	100	3250	5	1	16519475	801	-15.20	5.34	12	0.10	-319.00	909.00	13830	20230901	-64.93	4203	20230517	15.39	6290	-22.89	20240119	4545	6.71	20240416	20250	-76.05	20230809	4415	9.85	20231206	0.05	N	322180	100	16 억		50614	N	N	0	N	00	N
139	20240502	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	30	2	0.63	62473575	13041	30.60	4790	4835	4750	6220	3355	4790	4790.55	0.31	0	-3353	5070	4930	4860	4720	4650	4895	4685	17	1430	100	3250	5	1	16519475	796	-15.11	5.30	12	0.08	-319.00	909.00	13830	20230901	-65.15	4203	20230517	14.68	6290	-23.37	20240119	4545	6.05	20240416	20250	-76.20	20230809	4415	9.17	20231206	0.05	N	322180	100	16 억		50614	N	N	0	N	00	N
140	20240502	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	30	2	0.63	59564470	12436	29.18	4790	4820	4750	6220	3355	4790	4789.68	0.31	0	-3343	5070	4930	4860	4720	4650	4895	4685	17	1430	100	3250	5	1	16519475	796	-15.11	5.30	12	0.08	-319.00	909.00	13830	20230901	-65.15	4203	20230517	14.68	6290	-23.37	20240119	4545	6.05	20240416	20250	-76.20	20230809	4415	9.17	20231206	0.05	N	322180	100	16 억		50614	N	N	0	N	00	N
141	20240502	130939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	15	2	0.31	49638320	10368	24.33	4790	4810	4750	6220	3355	4790	4787.65	0.31	0	-3336	5070	4930	4860	4720	4650	4895	4685	17	1430	100	3250	5	1	16519475	794	-15.06	5.29	12	0.06	-319.00	909.00	13830	20230901	-65.26	4203	20230517	14.32	6290	-23.61	20240119	4545	5.72	20240416	20250	-76.27	20230809	4415	8.83	20231206	0.05	N	322180	100	16 억		50614	N	N	0	N	00	N
142	20240502	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	10	2	0.21	46236175	9658	22.66	4790	4810	4750	6220	3355	4790	4787.34	0.31	0	-3336	5070	4930	4860	4720	4650	4895	4685	17	1430	100	3250	5	1	16519475	793	-15.05	5.28	12	0.06	-319.00	909.00	13830	20230901	-65.29	4203	20230517	14.20	6290	-23.69	20240119	4545	5.61	20240416	20250	-76.30	20230809	4415	8.72	20231206	0.05	N	322180	100	16 억		50614	N	N	0	N	00	N
143	20240502	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	10	2	0.21	41532480	8678	20.36	4790	4810	4750	6220	3355	4790	4785.95	0.31	0	-2410	5070	4930	4860	4720	4650	4895	4685	17	1430	100	3250	5	1	16519475	793	-15.05	5.28	12	0.05	-319.00	909.00	13830	20230901	-65.29	4203	20230517	14.20	6290	-23.69	20240119	4545	5.61	20240416	20250	-76.30	20230809	4415	8.72	20231206	0.05	N	322180	100	16 억		50614	N	N	0	N	00	N
144	20240502	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	0	3	0.00	25463555	5326	12.50	4790	4810	4750	6220	3355	4790	4780.99	0.31	0	-1363	5070	4930	4860	4720	4650	4895	4685	17	1430	100	3250	5	1	16519475	791	-15.02	5.27	12	0.03	-319.00	909.00	13830	20230901	-65.37	4203	20230517	13.97	6290	-23.85	20240119	4545	5.39	20240416	20250	-76.35	20230809	4415	8.49	20231206	0.05	N	322180	100	16 억		50614	N	N	0	N	00	N
145	20240502	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-40	5	-0.84	12720795	2670	6.27	4790	4790	4750	6220	3355	4790	4764.34	0.31	0	473	5070	4930	4860	4720	4650	4895	4685	17	1430	100	3250	5	1	16519475	785	-14.89	5.23	12	0.02	-319.00	909.00	13830	20230901	-65.65	4203	20230517	13.01	6290	-24.48	20240119	4545	4.51	20240416	20250	-76.54	20230809	4415	7.59	20231206	0.05	N	322180	100	16 억		50614	N	N	0	N	00	N