KissMeData/373170/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	161248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	-110	5	-0.93	92682090	7952	133.69	11700	11890	11510	15350	8270	11810	11655.14	0.82	0	-256	12436	12122	11896	11582	11356	12010	11470	5	3540	100	7320	10	1	5037930	589	19.44	2.53	12	0.16	602.00	4626.00	49750	20230811	-76.48	10350	20240417	13.04	17790	-34.23	20240111	10350	13.04	20240417	49750	-76.48	20230811	10350	13.04	20240417	0.74	N	373170	100	5 억		41377	N	N	0	N	00	N
3	20240531	151250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11830	20	2	0.17	87991610	7552	126.97	11700	11830	11510	15350	8270	11810	11651.43	0.82	0	-306	12436	12122	11896	11582	11356	12010	11470	5	3540	100	7320	10	1	5037930	596	19.65	2.56	12	0.15	602.00	4626.00	49750	20230811	-76.22	10350	20240417	14.30	17790	-33.50	20240111	10350	14.30	20240417	49750	-76.22	20230811	10350	14.30	20240417	0.74	N	373170	100	5 억		41377	N	N	0	N	00	N
4	20240531	141248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-210	5	-1.78	79640820	6842	115.03	11700	11810	11510	15350	8270	11810	11639.99	0.82	0	-129	12436	12122	11896	11582	11356	12010	11470	5	3540	100	7320	10	1	5037930	584	19.27	2.51	12	0.14	602.00	4626.00	49750	20230811	-76.68	10350	20240417	12.08	17790	-34.79	20240111	10350	12.08	20240417	49750	-76.68	20230811	10350	12.08	20240417	0.74	N	373170	100	5 억		41377	N	N	0	N	00	N
5	20240531	131251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-130	5	-1.10	63084070	5427	91.24	11700	11810	11510	15350	8270	11810	11624.11	0.82	0	-249	12436	12122	11896	11582	11356	12010	11470	5	3540	100	7320	10	1	5037930	588	19.40	2.52	12	0.11	602.00	4626.00	49750	20230811	-76.52	10350	20240417	12.85	17790	-34.35	20240111	10350	12.85	20240417	49750	-76.52	20230811	10350	12.85	20240417	0.74	N	373170	100	5 억		41377	N	N	0	N	00	N
6	20240531	121253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	-100	5	-0.85	59030760	5080	85.41	11700	11810	11510	15350	8270	11810	11620.23	0.82	0	-290	12436	12122	11896	11582	11356	12010	11470	5	3540	100	7320	10	1	5037930	590	19.45	2.53	12	0.10	602.00	4626.00	49750	20230811	-76.46	10350	20240417	13.14	17790	-34.18	20240111	10350	13.14	20240417	49750	-76.46	20230811	10350	13.14	20240417	0.74	N	373170	100	5 억		41377	N	N	0	N	00	N
7	20240531	111250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	-260	5	-2.20	32360590	2785	46.82	11700	11810	11510	15350	8270	11810	11619.60	0.82	0	-289	12436	12122	11896	11582	11356	12010	11470	5	3540	100	7320	10	1	5037930	582	19.19	2.50	12	0.06	602.00	4626.00	49750	20230811	-76.78	10350	20240417	11.59	17790	-35.08	20240111	10350	11.59	20240417	49750	-76.78	20230811	10350	11.59	20240417	0.74	N	373170	100	5 억		41377	N	N	0	N	00	N
8	20240531	101243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	-190	5	-1.61	25780890	2218	37.29	11700	11810	11510	15350	8270	11810	11623.49	0.82	0	-167	12436	12122	11896	11582	11356	12010	11470	5	3540	100	7320	10	1	5037930	585	19.30	2.51	12	0.04	602.00	4626.00	49750	20230811	-76.64	10350	20240417	12.27	17790	-34.68	20240111	10350	12.27	20240417	49750	-76.64	20230811	10350	12.27	20240417	0.74	N	373170	100	5 억		41377	N	N	0	N	00	N
9	20240531	091253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	-250	5	-2.12	6562070	567	9.53	11700	11700	11510	15350	8270	11810	11573.32	0.82	0	51	12436	12122	11896	11582	11356	12010	11470	5	3540	100	7320	10	1	5037930	582	19.20	2.50	12	0.01	602.00	4626.00	49750	20230811	-76.76	10350	20240417	11.69	17790	-35.02	20240111	10350	11.69	20240417	49750	-76.76	20230811	10350	11.69	20240417	0.74	N	373170	100	5 억		41377	N	N	0	N	00	N
10	20240530	161244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	-400	5	-3.28	70630740	5948	80.25	12210	12210	11670	15870	8550	12210	11874.71	0.86	0	-2122	12516	12362	12236	12082	11956	12300	12020	5	3660	100	7570	10	1	5037930	595	19.62	2.55	12	0.12	602.00	4626.00	49750	20230811	-76.26	10350	20240417	14.11	17790	-33.61	20240111	10350	14.11	20240417	49750	-76.26	20230811	10350	14.11	20240417	0.75	N	373170	100	5 억		43499	N	N	0	N	00	N
11	20240530	151244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	-470	5	-3.85	65201980	5485	74.00	12210	12210	11670	15870	8550	12210	11887.33	0.86	0	-2083	12516	12362	12236	12082	11956	12300	12020	5	3660	100	7570	10	1	5037930	591	19.50	2.54	12	0.11	602.00	4626.00	49750	20230811	-76.40	10350	20240417	13.43	17790	-34.01	20240111	10350	13.43	20240417	49750	-76.40	20230811	10350	13.43	20240417	0.75	N	373170	100	5 억		43499	N	N	0	N	00	N
12	20240530	141243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11760	-450	5	-3.69	62540900	5259	70.95	12210	12210	11670	15870	8550	12210	11892.17	0.86	0	-1935	12516	12362	12236	12082	11956	12300	12020	5	3660	100	7570	10	1	5037930	592	19.53	2.54	12	0.10	602.00	4626.00	49750	20230811	-76.36	10350	20240417	13.62	17790	-33.90	20240111	10350	13.62	20240417	49750	-76.36	20230811	10350	13.62	20240417	0.75	N	373170	100	5 억		43499	N	N	0	N	00	N
13	20240530	131245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-410	5	-3.36	53047060	4451	60.05	12210	12210	11750	15870	8550	12210	11918.01	0.86	0	-1657	12516	12362	12236	12082	11956	12300	12020	5	3660	100	7570	10	1	5037930	594	19.60	2.55	12	0.09	602.00	4626.00	49750	20230811	-76.28	10350	20240417	14.01	17790	-33.67	20240111	10350	14.01	20240417	49750	-76.28	20230811	10350	14.01	20240417	0.75	N	373170	100	5 억		43499	N	N	0	N	00	N
14	20240530	121242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	-310	5	-2.54	39974870	3347	45.16	12210	12210	11750	15870	8550	12210	11943.49	0.86	0	-613	12516	12362	12236	12082	11956	12300	12020	5	3660	100	7570	10	1	5037930	600	19.77	2.57	12	0.07	602.00	4626.00	49750	20230811	-76.08	10350	20240417	14.98	17790	-33.11	20240111	10350	14.98	20240417	49750	-76.08	20230811	10350	14.98	20240417	0.75	N	373170	100	5 억		43499	N	N	0	N	00	N
15	20240530	111243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11910	-300	5	-2.46	34476890	2885	38.92	12210	12210	11750	15870	8550	12210	11950.40	0.86	0	-269	12516	12362	12236	12082	11956	12300	12020	5	3660	100	7570	10	1	5037930	600	19.78	2.57	12	0.06	602.00	4626.00	49750	20230811	-76.06	10350	20240417	15.07	17790	-33.05	20240111	10350	15.07	20240417	49750	-76.06	20230811	10350	15.07	20240417	0.75	N	373170	100	5 억		43499	N	N	0	N	00	N
16	20240530	101246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12010	-200	5	-1.64	19768440	1653	22.30	12210	12210	11750	15870	8550	12210	11959.13	0.86	0	-93	12516	12362	12236	12082	11956	12300	12020	5	3660	100	7570	10	1	5037930	605	19.95	2.60	12	0.03	602.00	4626.00	49750	20230811	-75.86	10350	20240417	16.04	17790	-32.49	20240111	10350	16.04	20240417	49750	-75.86	20230811	10350	16.04	20240417	0.75	N	373170	100	5 억		43499	N	N	0	N	00	N
17	20240530	091246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	-170	5	-1.39	5251940	439	5.92	12210	12210	11750	15870	8550	12210	11963.42	0.86	0	19	12516	12362	12236	12082	11956	12300	12020	5	3660	100	7570	10	1	5037930	607	20.00	2.60	12	0.01	602.00	4626.00	49750	20230811	-75.80	10350	20240417	16.33	17790	-32.32	20240111	10350	16.33	20240417	49750	-75.80	20230811	10350	16.33	20240417	0.75	N	373170	100	5 억		43499	N	N	0	N	00	N
18	20240529	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	90	2	0.74	90670440	7412	155.94	12340	12390	12110	15750	8490	12120	12232.92	0.84	0	1415	12500	12310	12120	11930	11740	12405	12025	5	3630	100	7510	10	1	5037930	615	20.28	2.64	12	0.15	602.00	4626.00	49750	20230811	-75.46	10350	20240417	17.97	17790	-31.37	20240111	10350	17.97	20240417	49750	-75.46	20230811	10350	17.97	20240417	0.80	N	373170	100	5 억		42069	N	N	0	N	00	N
19	20240529	151235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	40	2	0.33	88206290	7210	151.69	12340	12390	12110	15750	8490	12120	12233.88	0.84	0	1512	12500	12310	12120	11930	11740	12405	12025	5	3630	100	7510	10	1	5037930	613	20.20	2.63	12	0.14	602.00	4626.00	49750	20230811	-75.56	10350	20240417	17.49	17790	-31.65	20240111	10350	17.49	20240417	49750	-75.56	20230811	10350	17.49	20240417	0.80	N	373170	100	5 억		42069	N	N	0	N	00	N
20	20240529	141234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	70	2	0.58	77678210	6346	133.52	12340	12390	12110	15750	8490	12120	12240.50	0.84	0	1590	12500	12310	12120	11930	11740	12405	12025	5	3630	100	7510	10	1	5037930	614	20.25	2.64	12	0.13	602.00	4626.00	49750	20230811	-75.50	10350	20240417	17.78	17790	-31.48	20240111	10350	17.78	20240417	49750	-75.50	20230811	10350	17.78	20240417	0.80	N	373170	100	5 억		42069	N	N	0	N	00	N
21	20240529	131237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	30	2	0.25	48534480	3968	83.48	12340	12390	12110	15750	8490	12120	12231.47	0.84	0	287	12500	12310	12120	11930	11740	12405	12025	5	3630	100	7510	10	1	5037930	612	20.18	2.63	12	0.08	602.00	4626.00	49750	20230811	-75.58	10350	20240417	17.39	17790	-31.70	20240111	10350	17.39	20240417	49750	-75.58	20230811	10350	17.39	20240417	0.80	N	373170	100	5 억		42069	N	N	0	N	00	N
22	20240529	121236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	180	2	1.49	35213030	2874	60.47	12340	12390	12110	15750	8490	12120	12252.27	0.84	0	188	12500	12310	12120	11930	11740	12405	12025	5	3630	100	7510	10	1	5037930	620	20.43	2.66	12	0.06	602.00	4626.00	49750	20230811	-75.28	10350	20240417	18.84	17790	-30.86	20240111	10350	18.84	20240417	49750	-75.28	20230811	10350	18.84	20240417	0.80	N	373170	100	5 억		42069	N	N	0	N	00	N
23	20240529	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12290	170	2	1.40	25309950	2065	43.45	12340	12390	12110	15750	8490	12120	12256.63	0.84	0	261	12500	12310	12120	11930	11740	12405	12025	5	3630	100	7510	10	1	5037930	619	20.42	2.66	12	0.04	602.00	4626.00	49750	20230811	-75.30	10350	20240417	18.74	17790	-30.92	20240111	10350	18.74	20240417	49750	-75.30	20230811	10350	18.74	20240417	0.80	N	373170	100	5 억		42069	N	N	0	N	00	N
24	20240529	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	190	2	1.57	20691100	1689	35.54	12340	12390	12110	15750	8490	12120	12250.50	0.84	0	286	12500	12310	12120	11930	11740	12405	12025	5	3630	100	7510	10	1	5037930	620	20.45	2.66	12	0.03	602.00	4626.00	49750	20230811	-75.26	10350	20240417	18.94	17790	-30.80	20240111	10350	18.94	20240417	49750	-75.26	20230811	10350	18.94	20240417	0.80	N	373170	100	5 억		42069	N	N	0	N	00	N
25	20240529	091230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	30	2	0.25	7627610	626	13.17	12340	12340	12110	15750	8490	12120	12184.68	0.84	0	-215	12500	12310	12120	11930	11740	12405	12025	5	3630	100	7510	10	1	5037930	612	20.18	2.63	12	0.01	602.00	4626.00	49750	20230811	-75.58	10350	20240417	17.39	17790	-31.70	20240111	10350	17.39	20240417	49750	-75.58	20230811	10350	17.39	20240417	0.80	N	373170	100	5 억		42069	N	N	0	N	00	N
26	20240528	161225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12120	-120	5	-0.98	57440890	4751	42.42	11930	12310	11930	15910	8570	12240	12090.27	0.84	0	-195	12613	12426	12173	11986	11733	12520	12080	5	3670	100	7580	10	1	5037930	611	20.13	2.62	12	0.09	602.00	4626.00	49750	20230811	-75.64	10350	20240417	17.10	17790	-31.87	20240111	10350	17.10	20240417	49750	-75.64	20230811	10350	17.10	20240417	0.82	N	373170	100	5 억		42224	N	N	0	N	00	N
27	20240528	151228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	-110	5	-0.90	43671090	3615	32.27	11930	12310	11930	15910	8570	12240	12080.52	0.84	0	-86	12613	12426	12173	11986	11733	12520	12080	5	3670	100	7580	10	1	5037930	611	20.15	2.62	12	0.07	602.00	4626.00	49750	20230811	-75.62	10350	20240417	17.20	17790	-31.82	20240111	10350	17.20	20240417	49750	-75.62	20230811	10350	17.20	20240417	0.82	N	373170	100	5 억		42224	N	N	0	N	00	N
28	20240528	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	-90	5	-0.74	37796350	3132	27.96	11930	12310	11930	15910	8570	12240	12067.80	0.84	0	-66	12613	12426	12173	11986	11733	12520	12080	5	3670	100	7580	10	1	5037930	612	20.18	2.63	12	0.06	602.00	4626.00	49750	20230811	-75.58	10350	20240417	17.39	17790	-31.70	20240111	10350	17.39	20240417	49750	-75.58	20230811	10350	17.39	20240417	0.82	N	373170	100	5 억		42224	N	N	0	N	00	N
29	20240528	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	-130	5	-1.06	26093630	2170	19.37	11930	12210	11930	15910	8570	12240	12024.71	0.84	0	-269	12613	12426	12173	11986	11733	12520	12080	5	3670	100	7580	10	1	5037930	610	20.12	2.62	12	0.04	602.00	4626.00	49750	20230811	-75.66	10350	20240417	17.00	17790	-31.93	20240111	10350	17.00	20240417	49750	-75.66	20230811	10350	17.00	20240417	0.82	N	373170	100	5 억		42224	N	N	0	N	00	N
30	20240528	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	-150	5	-1.23	22741830	1893	16.90	11930	12210	11930	15910	8570	12240	12013.65	0.84	0	-181	12613	12426	12173	11986	11733	12520	12080	5	3670	100	7580	10	1	5037930	609	20.08	2.61	12	0.04	602.00	4626.00	49750	20230811	-75.70	10350	20240417	16.81	17790	-32.04	20240111	10350	16.81	20240417	49750	-75.70	20230811	10350	16.81	20240417	0.82	N	373170	100	5 억		42224	N	N	0	N	00	N
31	20240528	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	-170	5	-1.39	19842240	1652	14.75	11930	12210	11930	15910	8570	12240	12011.04	0.84	0	-88	12613	12426	12173	11986	11733	12520	12080	5	3670	100	7580	10	1	5037930	608	20.05	2.61	12	0.03	602.00	4626.00	49750	20230811	-75.74	10350	20240417	16.62	17790	-32.15	20240111	10350	16.62	20240417	49750	-75.74	20230811	10350	16.62	20240417	0.82	N	373170	100	5 억		42224	N	N	0	N	00	N
32	20240528	101226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	-170	5	-1.39	12664410	1055	9.42	11930	12210	11930	15910	8570	12240	12004.18	0.84	0	18	12613	12426	12173	11986	11733	12520	12080	5	3670	100	7580	10	1	5037930	608	20.05	2.61	12	0.02	602.00	4626.00	49750	20230811	-75.74	10350	20240417	16.62	17790	-32.15	20240111	10350	16.62	20240417	49750	-75.74	20230811	10350	16.62	20240417	0.82	N	373170	100	5 억		42224	N	N	0	N	00	N
33	20240528	091229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12010	-230	5	-1.88	2568810	215	1.92	11930	12210	11930	15910	8570	12240	11947.95	0.84	0	-3	12613	12426	12173	11986	11733	12520	12080	5	3670	100	7580	10	1	5037930	605	19.95	2.60	12	0.00	602.00	4626.00	49750	20230811	-75.86	10350	20240417	16.04	17790	-32.49	20240111	10350	16.04	20240417	49750	-75.86	20230811	10350	16.04	20240417	0.82	N	373170	100	5 억		42224	N	N	0	N	00	N
34	20240527	161211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	260	2	2.17	136694060	11196	113.80	11920	12360	11920	15570	8390	11980	12209.18	0.80	0	2204	12580	12280	11980	11680	11380	12430	11830	5	3590	100	7420	10	1	5037930	617	20.33	2.65	12	0.22	602.00	4626.00	49750	20230811	-75.40	10350	20240417	18.26	17790	-31.20	20240111	10350	18.26	20240417	49750	-75.40	20230811	10350	18.26	20240417	0.81	N	373170	100	5 억		40270	N	N	0	N	00	N
35	20240527	151228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12120	140	2	1.17	132515580	10853	110.32	11920	12360	11920	15570	8390	11980	12210.04	0.80	0	2151	12580	12280	11980	11680	11380	12430	11830	5	3590	100	7420	10	1	5037930	611	20.13	2.62	12	0.22	602.00	4626.00	49750	20230811	-75.64	10350	20240417	17.10	17790	-31.87	20240111	10350	17.10	20240417	49750	-75.64	20230811	10350	17.10	20240417	0.81	N	373170	100	5 억		40270	N	N	0	N	00	N
36	20240527	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	100	2	0.83	116681130	9548	97.05	11920	12360	11920	15570	8390	11980	12220.48	0.80	0	1405	12580	12280	11980	11680	11380	12430	11830	5	3590	100	7420	10	1	5037930	609	20.07	2.61	12	0.19	602.00	4626.00	49750	20230811	-75.72	10350	20240417	16.71	17790	-32.10	20240111	10350	16.71	20240417	49750	-75.72	20230811	10350	16.71	20240417	0.81	N	373170	100	5 억		40270	N	N	0	N	00	N
37	20240527	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	210	2	1.75	109057140	8919	90.66	11920	12360	11920	15570	8390	11980	12227.51	0.80	0	1301	12580	12280	11980	11680	11380	12430	11830	5	3590	100	7420	10	1	5037930	614	20.25	2.64	12	0.18	602.00	4626.00	49750	20230811	-75.50	10350	20240417	17.78	17790	-31.48	20240111	10350	17.78	20240417	49750	-75.50	20230811	10350	17.78	20240417	0.81	N	373170	100	5 억		40270	N	N	0	N	00	N
38	20240527	121224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	120	2	1.00	101230810	8271	84.07	11920	12360	11920	15570	8390	11980	12239.25	0.80	0	1401	12580	12280	11980	11680	11380	12430	11830	5	3590	100	7420	10	1	5037930	610	20.10	2.62	12	0.16	602.00	4626.00	49750	20230811	-75.68	10350	20240417	16.91	17790	-31.98	20240111	10350	16.91	20240417	49750	-75.68	20230811	10350	16.91	20240417	0.81	N	373170	100	5 억		40270	N	N	0	N	00	N
39	20240527	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12270	290	2	2.42	91107250	7439	75.61	11920	12360	11920	15570	8390	11980	12247.24	0.80	0	1598	12580	12280	11980	11680	11380	12430	11830	5	3590	100	7420	10	1	5037930	618	20.38	2.65	12	0.15	602.00	4626.00	49750	20230811	-75.34	10350	20240417	18.55	17790	-31.03	20240111	10350	18.55	20240417	49750	-75.34	20230811	10350	18.55	20240417	0.81	N	373170	100	5 억		40270	N	N	0	N	00	N
40	20240527	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	330	2	2.75	73552230	6007	61.06	11920	12360	11920	15570	8390	11980	12244.42	0.80	0	2060	12580	12280	11980	11680	11380	12430	11830	5	3590	100	7420	10	1	5037930	620	20.45	2.66	12	0.12	602.00	4626.00	49750	20230811	-75.26	10350	20240417	18.94	17790	-30.80	20240111	10350	18.94	20240417	49750	-75.26	20230811	10350	18.94	20240417	0.81	N	373170	100	5 억		40270	N	N	0	N	00	N
41	20240527	091224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	0	3	0.00	3161380	264	2.68	11920	12050	11920	15570	8390	11980	11974.92	0.80	0	187	12580	12280	11980	11680	11380	12430	11830	5	3590	100	7420	10	1	5037930	604	19.90	2.59	12	0.01	602.00	4626.00	49750	20230811	-75.92	10350	20240417	15.75	17790	-32.66	20240111	10350	15.75	20240417	49750	-75.92	20230811	10350	15.75	20240417	0.81	N	373170	100	5 억		40270	N	N	0	N	00	N
42	20240524	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	300	2	2.57	116769210	9816	17.51	11890	12280	11680	15180	8180	11680	11895.79	0.78	0	1109	13760	12720	12110	11070	10460	12415	10765	5	3500	100	7240	10	1	5037930	604	19.90	2.59	12	0.19	602.00	4626.00	49750	20230811	-75.92	10350	20240417	15.75	17790	-32.66	20240111	10350	15.75	20240417	49750	-75.92	20230811	10350	15.75	20240417	0.80	N	373170	100	5 억		39214	N	N	0	N	00	N
43	20240524	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	110	2	0.94	102801140	8648	15.43	11890	12280	11680	15180	8180	11680	11887.27	0.78	0	1044	13760	12720	12110	11070	10460	12415	10765	5	3500	100	7240	10	1	5037930	594	19.58	2.55	12	0.17	602.00	4626.00	49750	20230811	-76.30	10350	20240417	13.91	17790	-33.73	20240111	10350	13.91	20240417	49750	-76.30	20230811	10350	13.91	20240417	0.80	N	373170	100	5 억		39214	N	N	0	N	00	N
44	20240524	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11910	230	2	1.97	88558870	7449	13.29	11890	12280	11680	15180	8180	11680	11888.69	0.78	0	868	13760	12720	12110	11070	10460	12415	10765	5	3500	100	7240	10	1	5037930	600	19.78	2.57	12	0.15	602.00	4626.00	49750	20230811	-76.06	10350	20240417	15.07	17790	-33.05	20240111	10350	15.07	20240417	49750	-76.06	20230811	10350	15.07	20240417	0.80	N	373170	100	5 억		39214	N	N	0	N	00	N
45	20240524	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11850	170	2	1.46	69087430	5803	10.35	11890	12280	11680	15180	8180	11680	11905.47	0.78	0	-206	13760	12720	12110	11070	10460	12415	10765	5	3500	100	7240	10	1	5037930	597	19.68	2.56	12	0.12	602.00	4626.00	49750	20230811	-76.18	10350	20240417	14.49	17790	-33.39	20240111	10350	14.49	20240417	49750	-76.18	20230811	10350	14.49	20240417	0.80	N	373170	100	5 억		39214	N	N	0	N	00	N
46	20240524	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	250	2	2.14	65841120	5530	9.86	11890	12280	11680	15180	8180	11680	11906.17	0.78	0	-150	13760	12720	12110	11070	10460	12415	10765	5	3500	100	7240	10	1	5037930	601	19.82	2.58	12	0.11	602.00	4626.00	49750	20230811	-76.02	10350	20240417	15.27	17790	-32.94	20240111	10350	15.27	20240417	49750	-76.02	20230811	10350	15.27	20240417	0.80	N	373170	100	5 억		39214	N	N	0	N	00	N
47	20240524	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11830	150	2	1.28	60694720	5096	9.09	11890	12280	11680	15180	8180	11680	11910.27	0.78	0	-267	13760	12720	12110	11070	10460	12415	10765	5	3500	100	7240	10	1	5037930	596	19.65	2.56	12	0.10	602.00	4626.00	49750	20230811	-76.22	10350	20240417	14.30	17790	-33.50	20240111	10350	14.30	20240417	49750	-76.22	20230811	10350	14.30	20240417	0.80	N	373170	100	5 억		39214	N	N	0	N	00	N
48	20240524	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12020	340	2	2.91	51584940	4330	7.72	11890	12280	11680	15180	8180	11680	11913.38	0.78	0	-365	13760	12720	12110	11070	10460	12415	10765	5	3500	100	7240	10	1	5037930	606	19.97	2.60	12	0.09	602.00	4626.00	49750	20230811	-75.84	10350	20240417	16.14	17790	-32.43	20240111	10350	16.14	20240417	49750	-75.84	20230811	10350	16.14	20240417	0.80	N	373170	100	5 억		39214	N	N	0	N	00	N
49	20240524	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11700	20	2	0.17	12924540	1103	1.97	11890	11890	11680	15180	8180	11680	11717.62	0.78	0	237	13760	12720	12110	11070	10460	12415	10765	5	3500	100	7240	10	1	5037930	589	19.44	2.53	12	0.02	602.00	4626.00	49750	20230811	-76.48	10350	20240417	13.04	17790	-34.23	20240111	10350	13.04	20240417	49750	-76.48	20230811	10350	13.04	20240417	0.80	N	373170	100	5 억		39214	N	N	0	N	00	N
50	20240523	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-220	5	-1.85	685058740	55970	1322.86	11890	13150	11500	15470	8330	11900	12239.76	0.83	0	-2725	12180	12040	11970	11830	11760	12005	11795	5	3570	100	7370	10	1	5037930	588	19.40	2.52	12	1.11	602.00	4626.00	49750	20230811	-76.52	10350	20240417	12.85	17790	-34.35	20240111	10350	12.85	20240417	49750	-76.52	20230811	10350	12.85	20240417	0.80	N	373170	100	5 억		41565	N	N	0	N	00	N
51	20240523	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	180	2	1.51	597230500	48536	1147.15	11890	13150	11500	15470	8330	11900	12304.90	0.83	0	-3783	12180	12040	11970	11830	11760	12005	11795	5	3570	100	7370	10	1	5037930	609	20.07	2.61	12	0.96	602.00	4626.00	49750	20230811	-75.72	10350	20240417	16.71	17790	-32.10	20240111	10350	16.71	20240417	49750	-75.72	20230811	10350	16.71	20240417	0.80	N	373170	100	5 억		41565	N	N	0	N	00	N
52	20240523	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	640	2	5.38	551215870	44788	1058.57	11890	13150	11500	15470	8330	11900	12307.22	0.83	0	-4116	12180	12040	11970	11830	11760	12005	11795	5	3570	100	7370	10	1	5037930	632	20.83	2.71	12	0.89	602.00	4626.00	49750	20230811	-74.79	10350	20240417	21.16	17790	-29.51	20240111	10350	21.16	20240417	49750	-74.79	20230811	10350	21.16	20240417	0.80	N	373170	100	5 억		41565	N	N	0	N	00	N
53	20240523	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	-90	5	-0.76	66743020	5694	134.58	11890	11900	11500	15470	8330	11900	11721.64	0.83	0	585	12180	12040	11970	11830	11760	12005	11795	5	3570	100	7370	10	1	5037930	595	19.62	2.55	12	0.11	602.00	4626.00	49750	20230811	-76.26	10350	20240417	14.11	17790	-33.61	20240111	10350	14.11	20240417	49750	-76.26	20230811	10350	14.11	20240417	0.80	N	373170	100	5 억		41565	N	N	0	N	00	N
54	20240523	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	-160	5	-1.34	59330540	5065	119.71	11890	11900	11500	15470	8330	11900	11713.83	0.83	0	493	12180	12040	11970	11830	11760	12005	11795	5	3570	100	7370	10	1	5037930	591	19.50	2.54	12	0.10	602.00	4626.00	49750	20230811	-76.40	10350	20240417	13.43	17790	-34.01	20240111	10350	13.43	20240417	49750	-76.40	20230811	10350	13.43	20240417	0.80	N	373170	100	5 억		41565	N	N	0	N	00	N
55	20240523	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	-180	5	-1.51	50130480	4281	101.18	11890	11900	11500	15470	8330	11900	11709.99	0.83	0	572	12180	12040	11970	11830	11760	12005	11795	5	3570	100	7370	10	1	5037930	590	19.47	2.53	12	0.08	602.00	4626.00	49750	20230811	-76.44	10350	20240417	13.24	17790	-34.12	20240111	10350	13.24	20240417	49750	-76.44	20230811	10350	13.24	20240417	0.80	N	373170	100	5 억		41565	N	N	0	N	00	N
56	20240523	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	-90	5	-0.76	37787100	3231	76.36	11890	11900	11500	15470	8330	11900	11695.17	0.83	0	559	12180	12040	11970	11830	11760	12005	11795	5	3570	100	7370	10	1	5037930	595	19.62	2.55	12	0.06	602.00	4626.00	49750	20230811	-76.26	10350	20240417	14.11	17790	-33.61	20240111	10350	14.11	20240417	49750	-76.26	20230811	10350	14.11	20240417	0.80	N	373170	100	5 억		41565	N	N	0	N	00	N
57	20240523	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	-360	5	-3.03	24104050	2070	48.92	11890	11890	11500	15470	8330	11900	11644.47	0.83	0	599	12180	12040	11970	11830	11760	12005	11795	5	3570	100	7370	10	1	5037930	581	19.17	2.49	12	0.04	602.00	4626.00	49750	20230811	-76.80	10350	20240417	11.50	17790	-35.13	20240111	10350	11.50	20240417	49750	-76.80	20230811	10350	11.50	20240417	0.80	N	373170	100	5 억		41565	N	N	0	N	00	N
58	20240522	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	-200	5	-1.65	50674740	4227	89.20	11920	12110	11900	15730	8470	12100	11988.35	0.84	0	-1359	12440	12270	12020	11850	11600	12355	11935	5	3630	100	7500	10	1	5037930	600	19.77	2.57	12	0.08	602.00	4626.00	49750	20230811	-76.08	10350	20240417	14.98	17790	-33.11	20240111	10350	14.98	20240417	49750	-76.08	20230811	10350	14.98	20240417	0.84	N	373170	100	5 억		42566	N	N	0	N	00	N
59	20240522	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	-130	5	-1.07	42474090	3539	74.68	11920	12110	11920	15730	8470	12100	12001.72	0.84	0	-1117	12440	12270	12020	11850	11600	12355	11935	5	3630	100	7500	10	1	5037930	603	19.88	2.59	12	0.07	602.00	4626.00	49750	20230811	-75.94	10350	20240417	15.65	17790	-32.72	20240111	10350	15.65	20240417	49750	-75.94	20230811	10350	15.65	20240417	0.84	N	373170	100	5 억		42566	N	N	0	N	00	N
60	20240522	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12050	-50	5	-0.41	29255790	2434	51.36	11920	12110	11920	15730	8470	12100	12019.63	0.84	0	-546	12440	12270	12020	11850	11600	12355	11935	5	3630	100	7500	10	1	5037930	607	20.02	2.60	12	0.05	602.00	4626.00	49750	20230811	-75.78	10350	20240417	16.43	17790	-32.27	20240111	10350	16.43	20240417	49750	-75.78	20230811	10350	16.43	20240417	0.84	N	373170	100	5 억		42566	N	N	0	N	00	N
61	20240522	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-100	5	-0.83	24953060	2075	43.79	11920	12110	11920	15730	8470	12100	12025.57	0.84	0	-479	12440	12270	12020	11850	11600	12355	11935	5	3630	100	7500	10	1	5037930	605	19.93	2.59	12	0.04	602.00	4626.00	49750	20230811	-75.88	10350	20240417	15.94	17790	-32.55	20240111	10350	15.94	20240417	49750	-75.88	20230811	10350	15.94	20240417	0.84	N	373170	100	5 억		42566	N	N	0	N	00	N
62	20240522	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-100	5	-0.83	19858830	1651	34.84	11920	12110	11920	15730	8470	12100	12028.36	0.84	0	-341	12440	12270	12020	11850	11600	12355	11935	5	3630	100	7500	10	1	5037930	605	19.93	2.59	12	0.03	602.00	4626.00	49750	20230811	-75.88	10350	20240417	15.94	17790	-32.55	20240111	10350	15.94	20240417	49750	-75.88	20230811	10350	15.94	20240417	0.84	N	373170	100	5 억		42566	N	N	0	N	00	N
63	20240522	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	-60	5	-0.50	14196600	1180	24.90	11920	12110	11920	15730	8470	12100	12031.02	0.84	0	-218	12440	12270	12020	11850	11600	12355	11935	5	3630	100	7500	10	1	5037930	607	20.00	2.60	12	0.02	602.00	4626.00	49750	20230811	-75.80	10350	20240417	16.33	17790	-32.32	20240111	10350	16.33	20240417	49750	-75.80	20230811	10350	16.33	20240417	0.84	N	373170	100	5 억		42566	N	N	0	N	00	N
64	20240522	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	-70	5	-0.58	6968280	581	12.26	11920	12100	11920	15730	8470	12100	11993.60	0.84	0	59	12440	12270	12020	11850	11600	12355	11935	5	3630	100	7500	10	1	5037930	606	19.98	2.60	12	0.01	602.00	4626.00	49750	20230811	-75.82	10350	20240417	16.23	17790	-32.38	20240111	10350	16.23	20240417	49750	-75.82	20230811	10350	16.23	20240417	0.84	N	373170	100	5 억		42566	N	N	0	N	00	N
65	20240522	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	-170	5	-1.40	2828740	237	5.00	11920	11940	11920	15730	8470	12100	11935.61	0.84	0	163	12440	12270	12020	11850	11600	12355	11935	5	3630	100	7500	10	1	5037930	601	19.82	2.58	12	0.00	602.00	4626.00	49750	20230811	-76.02	10350	20240417	15.27	17790	-32.94	20240111	10350	15.27	20240417	49750	-76.02	20230811	10350	15.27	20240417	0.84	N	373170	100	5 억		42566	N	N	0	N	00	N
66	20240521	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	120	2	1.00	56896930	4739	41.28	11800	12190	11770	15570	8390	11980	12006.08	0.85	0	-28	12593	12286	12083	11776	11573	12185	11675	5	3590	100	7420	10	1	5037930	610	20.10	2.62	12	0.09	602.00	4626.00	49750	20230811	-75.68	10350	20240417	16.91	17790	-31.98	20240111	10350	16.91	20240417	49750	-75.68	20230811	10350	16.91	20240417	0.84	N	373170	100	5 억		42594	N	N	0	N	00	N
67	20240521	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	20	2	0.17	42449890	3543	30.87	11800	12190	11770	15570	8390	11980	11981.34	0.85	0	-32	12593	12286	12083	11776	11573	12185	11675	5	3590	100	7420	10	1	5037930	605	19.93	2.59	12	0.07	602.00	4626.00	49750	20230811	-75.88	10350	20240417	15.94	17790	-32.55	20240111	10350	15.94	20240417	49750	-75.88	20230811	10350	15.94	20240417	0.84	N	373170	100	5 억		42594	N	N	0	N	00	N
68	20240521	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12020	40	2	0.33	39940990	3334	29.04	11800	12190	11770	15570	8390	11980	11979.90	0.85	0	-74	12593	12286	12083	11776	11573	12185	11675	5	3590	100	7420	10	1	5037930	606	19.97	2.60	12	0.07	602.00	4626.00	49750	20230811	-75.84	10350	20240417	16.14	17790	-32.43	20240111	10350	16.14	20240417	49750	-75.84	20230811	10350	16.14	20240417	0.84	N	373170	100	5 억		42594	N	N	0	N	00	N
69	20240521	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	120	2	1.00	38823050	3241	28.23	11800	12190	11770	15570	8390	11980	11978.73	0.85	0	-153	12593	12286	12083	11776	11573	12185	11675	5	3590	100	7420	10	1	5037930	610	20.10	2.62	12	0.06	602.00	4626.00	49750	20230811	-75.68	10350	20240417	16.91	17790	-31.98	20240111	10350	16.91	20240417	49750	-75.68	20230811	10350	16.91	20240417	0.84	N	373170	100	5 억		42594	N	N	0	N	00	N
70	20240521	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	0	3	0.00	35065730	2929	25.52	11800	12190	11770	15570	8390	11980	11971.91	0.85	0	-202	12593	12286	12083	11776	11573	12185	11675	5	3590	100	7420	10	1	5037930	604	19.90	2.59	12	0.06	602.00	4626.00	49750	20230811	-75.92	10350	20240417	15.75	17790	-32.66	20240111	10350	15.75	20240417	49750	-75.92	20230811	10350	15.75	20240417	0.84	N	373170	100	5 억		42594	N	N	0	N	00	N
71	20240521	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12020	40	2	0.33	27537940	2302	20.05	11800	12190	11770	15570	8390	11980	11962.62	0.85	0	-279	12593	12286	12083	11776	11573	12185	11675	5	3590	100	7420	10	1	5037930	606	19.97	2.60	12	0.05	602.00	4626.00	49750	20230811	-75.84	10350	20240417	16.14	17790	-32.43	20240111	10350	16.14	20240417	49750	-75.84	20230811	10350	16.14	20240417	0.84	N	373170	100	5 억		42594	N	N	0	N	00	N
72	20240521	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12020	40	2	0.33	24966300	2088	18.19	11800	12190	11770	15570	8390	11980	11957.04	0.85	0	-323	12593	12286	12083	11776	11573	12185	11675	5	3590	100	7420	10	1	5037930	606	19.97	2.60	12	0.04	602.00	4626.00	49750	20230811	-75.84	10350	20240417	16.14	17790	-32.43	20240111	10350	16.14	20240417	49750	-75.84	20230811	10350	16.14	20240417	0.84	N	373170	100	5 억		42594	N	N	0	N	00	N
73	20240521	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11860	-120	5	-1.00	7905910	670	5.84	11800	11860	11770	15570	8390	11980	11799.87	0.85	0	177	12593	12286	12083	11776	11573	12185	11675	5	3590	100	7420	10	1	5037930	597	19.70	2.56	12	0.01	602.00	4626.00	49750	20230811	-76.16	10350	20240417	14.59	17790	-33.33	20240111	10350	14.59	20240417	49750	-76.16	20230811	10350	14.59	20240417	0.84	N	373170	100	5 억		42594	N	N	0	N	00	N
74	20240517	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	60	2	0.49	102142500	8446	61.09	11990	12350	11860	15830	8530	12180	12093.58	0.90	0	-844	12560	12370	12160	11970	11760	12265	11865	5	3650	100	7550	10	1	5037930	617	20.33	2.65	12	0.17	602.00	4626.00	49750	20230811	-75.40	10350	20240417	18.26	17790	-31.20	20240111	10350	18.26	20240417	49750	-75.40	20230811	10350	18.26	20240417	0.90	N	373170	100	5 억		45147	N	N	0	N	00	N
75	20240517	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	70	2	0.57	94070120	7786	56.32	11990	12350	11860	15830	8530	12180	12081.96	0.90	0	-445	12560	12370	12160	11970	11760	12265	11865	5	3650	100	7550	10	1	5037930	617	20.35	2.65	12	0.15	602.00	4626.00	49750	20230811	-75.38	10350	20240417	18.36	17790	-31.14	20240111	10350	18.36	20240417	49750	-75.38	20230811	10350	18.36	20240417	0.90	N	373170	100	5 억		45147	N	N	0	N	00	N
76	20240517	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	130	2	1.07	87626200	7261	52.52	11990	12350	11860	15830	8530	12180	12068.06	0.90	0	-319	12560	12370	12160	11970	11760	12265	11865	5	3650	100	7550	10	1	5037930	620	20.45	2.66	12	0.14	602.00	4626.00	49750	20230811	-75.26	10350	20240417	18.94	17790	-30.80	20240111	10350	18.94	20240417	49750	-75.26	20230811	10350	18.94	20240417	0.90	N	373170	100	5 억		45147	N	N	0	N	00	N
77	20240517	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	60	2	0.49	78931630	6548	47.36	11990	12350	11860	15830	8530	12180	12054.31	0.90	0	-28	12560	12370	12160	11970	11760	12265	11865	5	3650	100	7550	10	1	5037930	617	20.33	2.65	12	0.13	602.00	4626.00	49750	20230811	-75.40	10350	20240417	18.26	17790	-31.20	20240111	10350	18.26	20240417	49750	-75.40	20230811	10350	18.26	20240417	0.90	N	373170	100	5 억		45147	N	N	0	N	00	N
78	20240517	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	-20	5	-0.16	77278690	6412	46.38	11990	12350	11860	15830	8530	12180	12052.20	0.90	0	-98	12560	12370	12160	11970	11760	12265	11865	5	3650	100	7550	10	1	5037930	613	20.20	2.63	12	0.13	602.00	4626.00	49750	20230811	-75.56	10350	20240417	17.49	17790	-31.65	20240111	10350	17.49	20240417	49750	-75.56	20230811	10350	17.49	20240417	0.90	N	373170	100	5 억		45147	N	N	0	N	00	N
79	20240517	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	10	2	0.08	50944540	4252	30.76	11990	12350	11860	15830	8530	12180	11981.31	0.90	0	-186	12560	12370	12160	11970	11760	12265	11865	5	3650	100	7550	10	1	5037930	614	20.25	2.64	12	0.08	602.00	4626.00	49750	20230811	-75.50	10350	20240417	17.78	17790	-31.48	20240111	10350	17.78	20240417	49750	-75.50	20230811	10350	17.78	20240417	0.90	N	373170	100	5 억		45147	N	N	0	N	00	N
80	20240517	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	-280	5	-2.30	32752370	2745	19.86	11990	12100	11860	15830	8530	12180	11931.65	0.90	0	-18	12560	12370	12160	11970	11760	12265	11865	5	3650	100	7550	10	1	5037930	600	19.77	2.57	12	0.05	602.00	4626.00	49750	20230811	-76.08	10350	20240417	14.98	17790	-33.11	20240111	10350	14.98	20240417	49750	-76.08	20230811	10350	14.98	20240417	0.90	N	373170	100	5 억		45147	N	N	0	N	00	N
81	20240517	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12010	-170	5	-1.40	11571540	966	6.99	11990	12100	11900	15830	8530	12180	11978.82	0.90	0	-81	12560	12370	12160	11970	11760	12265	11865	5	3650	100	7550	10	1	5037930	605	19.95	2.60	12	0.02	602.00	4626.00	49750	20230811	-75.86	10350	20240417	16.04	17790	-32.49	20240111	10350	16.04	20240417	49750	-75.86	20230811	10350	16.04	20240417	0.90	N	373170	100	5 억		45147	N	N	0	N	00	N
82	20240516	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12180	0	3	0.00	160335550	13324	100.89	12230	12350	11950	15830	8530	12180	12033.57	0.88	0	752	12740	12460	12240	11960	11740	12350	11850	5	3650	100	7550	10	1	5037930	614	20.23	2.63	12	0.26	602.00	4626.00	49750	20230811	-75.52	10350	20240417	17.68	17790	-31.53	20240111	10350	17.68	20240417	49750	-75.52	20230811	10350	17.68	20240417	0.93	N	373170	100	5 억		44475	N	N	0	N	00	N
83	20240516	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	-110	5	-0.90	145219170	12072	91.41	12230	12350	11950	15830	8530	12180	12029.42	0.88	0	708	12740	12460	12240	11960	11740	12350	11850	5	3650	100	7550	10	1	5037930	608	20.05	2.61	12	0.24	602.00	4626.00	49750	20230811	-75.74	10350	20240417	16.62	17790	-32.15	20240111	10350	16.62	20240417	49750	-75.74	20230811	10350	16.62	20240417	0.93	N	373170	100	5 억		44475	N	N	0	N	00	N
84	20240516	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-180	5	-1.48	126868030	10547	79.86	12230	12350	11950	15830	8530	12180	12028.83	0.88	0	623	12740	12460	12240	11960	11740	12350	11850	5	3650	100	7550	10	1	5037930	605	19.93	2.59	12	0.21	602.00	4626.00	49750	20230811	-75.88	10350	20240417	15.94	17790	-32.55	20240111	10350	15.94	20240417	49750	-75.88	20230811	10350	15.94	20240417	0.93	N	373170	100	5 억		44475	N	N	0	N	00	N
85	20240516	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-180	5	-1.48	116496690	9683	73.32	12230	12350	11950	15830	8530	12180	12031.05	0.88	0	598	12740	12460	12240	11960	11740	12350	11850	5	3650	100	7550	10	1	5037930	605	19.93	2.59	12	0.19	602.00	4626.00	49750	20230811	-75.88	10350	20240417	15.94	17790	-32.55	20240111	10350	15.94	20240417	49750	-75.88	20230811	10350	15.94	20240417	0.93	N	373170	100	5 억		44475	N	N	0	N	00	N
86	20240516	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	-100	5	-0.82	108476760	9017	68.27	12230	12350	11950	15830	8530	12180	12030.25	0.88	0	395	12740	12460	12240	11960	11740	12350	11850	5	3650	100	7550	10	1	5037930	609	20.07	2.61	12	0.18	602.00	4626.00	49750	20230811	-75.72	10350	20240417	16.71	17790	-32.10	20240111	10350	16.71	20240417	49750	-75.72	20230811	10350	16.71	20240417	0.93	N	373170	100	5 억		44475	N	N	0	N	00	N
87	20240516	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	-190	5	-1.56	96276230	8000	60.57	12230	12350	11950	15830	8530	12180	12034.53	0.88	0	371	12740	12460	12240	11960	11740	12350	11850	5	3650	100	7550	10	1	5037930	604	19.92	2.59	12	0.16	602.00	4626.00	49750	20230811	-75.90	10350	20240417	15.85	17790	-32.60	20240111	10350	15.85	20240417	49750	-75.90	20230811	10350	15.85	20240417	0.93	N	373170	100	5 억		44475	N	N	0	N	00	N
88	20240516	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	-230	5	-1.89	74135830	6154	46.60	12230	12350	11950	15830	8530	12180	12046.77	0.88	0	285	12740	12460	12240	11960	11740	12350	11850	5	3650	100	7550	10	1	5037930	602	19.85	2.58	12	0.12	602.00	4626.00	49750	20230811	-75.98	10350	20240417	15.46	17790	-32.83	20240111	10350	15.46	20240417	49750	-75.98	20230811	10350	15.46	20240417	0.93	N	373170	100	5 억		44475	N	N	0	N	00	N
89	20240516	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	30	2	0.25	9961530	815	6.17	12230	12350	12170	15830	8530	12180	12222.74	0.88	0	-166	12740	12460	12240	11960	11740	12350	11850	5	3650	100	7550	10	1	5037930	615	20.28	2.64	12	0.02	602.00	4626.00	49750	20230811	-75.46	10350	20240417	17.97	17790	-31.37	20240111	10350	17.97	20240417	49750	-75.46	20230811	10350	17.97	20240417	0.93	N	373170	100	5 억		44475	N	N	0	N	00	N
90	20240514	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12180	-150	5	-1.22	162932660	13207	84.26	12520	12520	12020	16020	8640	12330	12336.84	0.88	0	422	12696	12512	12416	12232	12136	12465	12185	5	3690	100	7640	10	1	5037930	614	20.23	2.63	12	0.26	602.00	4626.00	49750	20230811	-75.52	10350	20240417	17.68	17790	-31.53	20240111	10350	17.68	20240417	49750	-75.52	20230811	10350	17.68	20240417	1.04	N	373170	100	5 억		44252	N	N	0	N	00	N
91	20240514	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-130	5	-1.05	135860060	10981	70.06	12520	12520	12200	16020	8640	12330	12372.28	0.88	0	301	12696	12512	12416	12232	12136	12465	12185	5	3690	100	7640	10	1	5037930	615	20.27	2.64	12	0.22	602.00	4626.00	49750	20230811	-75.48	10350	20240417	17.87	17790	-31.42	20240111	10350	17.87	20240417	49750	-75.48	20230811	10350	17.87	20240417	1.04	N	373170	100	5 억		44252	N	N	0	N	00	N
92	20240514	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	70	2	0.57	98176400	7916	50.50	12520	12520	12310	16020	8640	12330	12402.27	0.88	0	702	12696	12512	12416	12232	12136	12465	12185	5	3690	100	7640	10	1	5037930	625	20.60	2.68	12	0.16	602.00	4626.00	49750	20230811	-75.08	10350	20240417	19.81	17790	-30.30	20240111	10350	19.81	20240417	49750	-75.08	20230811	10350	19.81	20240417	1.04	N	373170	100	5 억		44252	N	N	0	N	00	N
93	20240514	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	0	3	0.00	93239860	7517	47.96	12520	12520	12310	16020	8640	12330	12403.87	0.88	0	774	12696	12512	12416	12232	12136	12465	12185	5	3690	100	7640	10	1	5037930	621	20.48	2.67	12	0.15	602.00	4626.00	49750	20230811	-75.22	10350	20240417	19.13	17790	-30.69	20240111	10350	19.13	20240417	49750	-75.22	20230811	10350	19.13	20240417	1.04	N	373170	100	5 억		44252	N	N	0	N	00	N
94	20240514	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	40	2	0.32	65359870	5258	33.55	12520	12520	12310	16020	8640	12330	12430.56	0.88	0	1123	12696	12512	12416	12232	12136	12465	12185	5	3690	100	7640	10	1	5037930	623	20.55	2.67	12	0.10	602.00	4626.00	49750	20230811	-75.14	10350	20240417	19.52	17790	-30.47	20240111	10350	19.52	20240417	49750	-75.14	20230811	10350	19.52	20240417	1.04	N	373170	100	5 억		44252	N	N	0	N	00	N
95	20240514	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	120	2	0.97	54195970	4357	27.80	12520	12520	12310	16020	8640	12330	12438.83	0.88	0	1083	12696	12512	12416	12232	12136	12465	12185	5	3690	100	7640	10	1	5037930	627	20.68	2.69	12	0.09	602.00	4626.00	49750	20230811	-74.97	10350	20240417	20.29	17790	-30.02	20240111	10350	20.29	20240417	49750	-74.97	20230811	10350	20.29	20240417	1.04	N	373170	100	5 억		44252	N	N	0	N	00	N
96	20240514	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	70	2	0.57	44407950	3569	22.77	12520	12520	12310	16020	8640	12330	12442.69	0.88	0	689	12696	12512	12416	12232	12136	12465	12185	5	3690	100	7640	10	1	5037930	625	20.60	2.68	12	0.07	602.00	4626.00	49750	20230811	-75.08	10350	20240417	19.81	17790	-30.30	20240111	10350	19.81	20240417	49750	-75.08	20230811	10350	19.81	20240417	1.04	N	373170	100	5 억		44252	N	N	0	N	00	N
97	20240514	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	90	2	0.73	18199130	1456	9.29	12520	12520	12310	16020	8640	12330	12499.40	0.88	0	209	12696	12512	12416	12232	12136	12465	12185	5	3690	100	7640	10	1	5037930	626	20.63	2.68	12	0.03	602.00	4626.00	49750	20230811	-75.04	10350	20240417	20.00	17790	-30.19	20240111	10350	20.00	20240417	49750	-75.04	20230811	10350	20.00	20240417	1.04	N	373170	100	5 억		44252	N	N	0	N	00	N
98	20240513	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	-180	5	-1.44	193913810	15643	65.77	12600	12600	12320	16260	8760	12510	12396.22	0.89	0	-551	12923	12716	12613	12406	12303	12665	12355	5	3750	100	7750	10	1	5037930	621	20.48	2.67	12	0.31	602.00	4626.00	49750	20230811	-75.22	10350	20240417	19.13	17790	-30.69	20240111	10350	19.13	20240417	49750	-75.22	20230811	10350	19.13	20240417	1.01	N	373170	100	5 억		44755	N	N	0	N	00	N
99	20240513	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	-90	5	-0.72	137512850	11073	46.55	12600	12600	12360	16260	8760	12510	12418.75	0.89	0	-882	12923	12716	12613	12406	12303	12665	12355	5	3750	100	7750	10	1	5037930	626	20.63	2.68	12	0.22	602.00	4626.00	49750	20230811	-75.04	10350	20240417	20.00	17790	-30.19	20240111	10350	20.00	20240417	49750	-75.04	20230811	10350	20.00	20240417	1.01	N	373170	100	5 억		44755	N	N	0	N	00	N
100	20240513	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	-140	5	-1.12	116856150	9403	39.53	12600	12600	12360	16260	8760	12510	12427.54	0.89	0	-758	12923	12716	12613	12406	12303	12665	12355	5	3750	100	7750	10	1	5037930	623	20.55	2.67	12	0.19	602.00	4626.00	49750	20230811	-75.14	10350	20240417	19.52	17790	-30.47	20240111	10350	19.52	20240417	49750	-75.14	20230811	10350	19.52	20240417	1.01	N	373170	100	5 억		44755	N	N	0	N	00	N
101	20240513	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12430	-80	5	-0.64	94336530	7585	31.89	12600	12600	12360	16260	8760	12510	12437.25	0.89	0	-706	12923	12716	12613	12406	12303	12665	12355	5	3750	100	7750	10	1	5037930	626	20.65	2.69	12	0.15	602.00	4626.00	49750	20230811	-75.02	10350	20240417	20.10	17790	-30.13	20240111	10350	20.10	20240417	49750	-75.02	20230811	10350	20.10	20240417	1.01	N	373170	100	5 억		44755	N	N	0	N	00	N
102	20240513	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	-120	5	-0.96	80978090	6510	27.37	12600	12600	12360	16260	8760	12510	12439.03	0.89	0	-590	12923	12716	12613	12406	12303	12665	12355	5	3750	100	7750	10	1	5037930	624	20.58	2.68	12	0.13	602.00	4626.00	49750	20230811	-75.10	10350	20240417	19.71	17790	-30.35	20240111	10350	19.71	20240417	49750	-75.10	20230811	10350	19.71	20240417	1.01	N	373170	100	5 억		44755	N	N	0	N	00	N
103	20240513	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	-100	5	-0.80	70184840	5639	23.71	12600	12600	12360	16260	8760	12510	12446.33	0.89	0	-592	12923	12716	12613	12406	12303	12665	12355	5	3750	100	7750	10	1	5037930	625	20.61	2.68	12	0.11	602.00	4626.00	49750	20230811	-75.06	10350	20240417	19.90	17790	-30.24	20240111	10350	19.90	20240417	49750	-75.06	20230811	10350	19.90	20240417	1.01	N	373170	100	5 억		44755	N	N	0	N	00	N
104	20240513	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	-60	5	-0.48	46761650	3749	15.76	12600	12600	12360	16260	8760	12510	12473.10	0.89	0	-309	12923	12716	12613	12406	12303	12665	12355	5	3750	100	7750	10	1	5037930	627	20.68	2.69	12	0.07	602.00	4626.00	49750	20230811	-74.97	10350	20240417	20.29	17790	-30.02	20240111	10350	20.29	20240417	49750	-74.97	20230811	10350	20.29	20240417	1.01	N	373170	100	5 억		44755	N	N	0	N	00	N
105	20240513	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	-10	5	-0.08	16183200	1299	5.46	12600	12600	12360	16260	8760	12510	12458.20	0.89	0	209	12923	12716	12613	12406	12303	12665	12355	5	3750	100	7750	10	1	5037930	630	20.76	2.70	12	0.03	602.00	4626.00	49750	20230811	-74.87	10350	20240417	20.77	17790	-29.74	20240111	10350	20.77	20240417	49750	-74.87	20230811	10350	20.77	20240417	1.01	N	373170	100	5 억		44755	N	N	0	N	00	N
106	20240510	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12510	-180	5	-1.42	297017160	23610	140.23	12700	12820	12510	16490	8890	12690	12580.14	0.95	0	-2969	12856	12772	12606	12522	12356	12815	12565	5	3800	100	7860	10	1	5037930	630	20.78	2.70	12	0.47	602.00	4626.00	49750	20230811	-74.85	10350	20240417	20.87	17790	-29.68	20240111	10350	20.87	20240417	49750	-74.85	20230811	10350	20.87	20240417	0.92	N	373170	100	5 억		47723	N	N	0	N	00	N
107	20240510	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12520	-170	5	-1.34	288119930	22900	136.01	12700	12820	12510	16490	8890	12690	12581.66	0.95	0	-2866	12856	12772	12606	12522	12356	12815	12565	5	3800	100	7860	10	1	5037930	631	20.80	2.71	12	0.45	602.00	4626.00	49750	20230811	-74.83	10350	20240417	20.97	17790	-29.62	20240111	10350	20.97	20240417	49750	-74.83	20230811	10350	20.97	20240417	0.92	N	373170	100	5 억		47723	N	N	0	N	00	N
108	20240510	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12620	-70	5	-0.55	253513960	20143	119.64	12700	12820	12510	16490	8890	12690	12585.71	0.95	0	-2515	12856	12772	12606	12522	12356	12815	12565	5	3800	100	7860	10	1	5037930	636	20.96	2.73	12	0.40	602.00	4626.00	49750	20230811	-74.63	10350	20240417	21.93	17790	-29.06	20240111	10350	21.93	20240417	49750	-74.63	20230811	10350	21.93	20240417	0.92	N	373170	100	5 억		47723	N	N	0	N	00	N
109	20240510	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12610	-80	5	-0.63	229269870	18226	108.25	12700	12820	12510	16490	8890	12690	12579.28	0.95	0	-2358	12856	12772	12606	12522	12356	12815	12565	5	3800	100	7860	10	1	5037930	635	20.95	2.73	12	0.36	602.00	4626.00	49750	20230811	-74.65	10350	20240417	21.84	17790	-29.12	20240111	10350	21.84	20240417	49750	-74.65	20230811	10350	21.84	20240417	0.92	N	373170	100	5 억		47723	N	N	0	N	00	N
110	20240510	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12600	-90	5	-0.71	211336730	16812	99.85	12700	12820	12510	16490	8890	12690	12570.59	0.95	0	-1803	12856	12772	12606	12522	12356	12815	12565	5	3800	100	7860	10	1	5037930	635	20.93	2.72	12	0.33	602.00	4626.00	49750	20230811	-74.67	10350	20240417	21.74	17790	-29.17	20240111	10350	21.74	20240417	49750	-74.67	20230811	10350	21.74	20240417	0.92	N	373170	100	5 억		47723	N	N	0	N	00	N
111	20240510	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12620	-70	5	-0.55	125287320	9944	59.06	12700	12820	12520	16490	8890	12690	12599.29	0.95	0	-2369	12856	12772	12606	12522	12356	12815	12565	5	3800	100	7860	10	1	5037930	636	20.96	2.73	12	0.20	602.00	4626.00	49750	20230811	-74.63	10350	20240417	21.93	17790	-29.06	20240111	10350	21.93	20240417	49750	-74.63	20230811	10350	21.93	20240417	0.92	N	373170	100	5 억		47723	N	N	0	N	00	N
112	20240510	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	-160	5	-1.26	111012060	8808	52.31	12700	12820	12520	16490	8890	12690	12603.55	0.95	0	-2280	12856	12772	12606	12522	12356	12815	12565	5	3800	100	7860	10	1	5037930	631	20.81	2.71	12	0.17	602.00	4626.00	49750	20230811	-74.81	10350	20240417	21.06	17790	-29.57	20240111	10350	21.06	20240417	49750	-74.81	20230811	10350	21.06	20240417	0.92	N	373170	100	5 억		47723	N	N	0	N	00	N
113	20240510	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12680	-10	5	-0.08	27805650	2193	13.02	12700	12820	12570	16490	8890	12690	12679.27	0.95	0	-497	12856	12772	12606	12522	12356	12815	12565	5	3800	100	7860	10	1	5037930	639	21.06	2.74	12	0.04	602.00	4626.00	49750	20230811	-74.51	10350	20240417	22.51	17790	-28.72	20240111	10350	22.51	20240417	49750	-74.51	20230811	10350	22.51	20240417	0.92	N	373170	100	5 억		47723	N	N	0	N	00	N
114	20240509	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	150	2	1.20	205644090	16387	67.48	12500	12690	12440	16300	8780	12540	12547.91	0.98	0	-2018	12840	12690	12520	12370	12200	12765	12445	5	3760	100	7770	10	1	5037930	639	21.08	2.74	12	0.33	602.00	4626.00	49750	20230811	-74.49	10350	20240417	22.61	17790	-28.67	20240111	10350	22.61	20240417	49750	-74.49	20230811	10350	22.61	20240417	0.86	N	373170	100	5 억		49432	N	N	0	N	00	N
115	20240509	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12640	100	2	0.80	177450130	14160	58.31	12500	12690	12440	16300	8780	12540	12531.79	0.98	0	-1254	12840	12690	12520	12370	12200	12765	12445	5	3760	100	7770	10	1	5037930	637	21.00	2.73	12	0.28	602.00	4626.00	49750	20230811	-74.59	10350	20240417	22.13	17790	-28.95	20240111	10350	22.13	20240417	49750	-74.59	20230811	10350	22.13	20240417	0.86	N	373170	100	5 억		49432	N	N	0	N	00	N
116	20240509	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	-10	5	-0.08	124954040	9980	41.10	12500	12690	12440	16300	8780	12540	12520.44	0.98	0	-976	12840	12690	12520	12370	12200	12765	12445	5	3760	100	7770	10	1	5037930	631	20.81	2.71	12	0.20	602.00	4626.00	49750	20230811	-74.81	10350	20240417	21.06	17790	-29.57	20240111	10350	21.06	20240417	49750	-74.81	20230811	10350	21.06	20240417	0.86	N	373170	100	5 억		49432	N	N	0	N	00	N
117	20240509	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	-10	5	-0.08	102079510	8157	33.59	12500	12690	12440	16300	8780	12540	12514.34	0.98	0	-768	12840	12690	12520	12370	12200	12765	12445	5	3760	100	7770	10	1	5037930	631	20.81	2.71	12	0.16	602.00	4626.00	49750	20230811	-74.81	10350	20240417	21.06	17790	-29.57	20240111	10350	21.06	20240417	49750	-74.81	20230811	10350	21.06	20240417	0.86	N	373170	100	5 억		49432	N	N	0	N	00	N
118	20240509	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12480	-60	5	-0.48	93006290	7431	30.60	12500	12690	12440	16300	8780	12540	12515.98	0.98	0	-450	12840	12690	12520	12370	12200	12765	12445	5	3760	100	7770	10	1	5037930	629	20.73	2.70	12	0.15	602.00	4626.00	49750	20230811	-74.91	10350	20240417	20.58	17790	-29.85	20240111	10350	20.58	20240417	49750	-74.91	20230811	10350	20.58	20240417	0.86	N	373170	100	5 억		49432	N	N	0	N	00	N
119	20240509	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12490	-50	5	-0.40	59959410	4806	19.79	12500	12600	12440	16300	8780	12540	12475.92	0.98	0	-89	12840	12690	12520	12370	12200	12765	12445	5	3760	100	7770	10	1	5037930	629	20.75	2.70	12	0.10	602.00	4626.00	49750	20230811	-74.89	10350	20240417	20.68	17790	-29.79	20240111	10350	20.68	20240417	49750	-74.89	20230811	10350	20.68	20240417	0.86	N	373170	100	5 억		49432	N	N	0	N	00	N
120	20240509	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12480	-60	5	-0.48	39863160	3196	13.16	12500	12530	12440	16300	8780	12540	12472.79	0.98	0	308	12840	12690	12520	12370	12200	12765	12445	5	3760	100	7770	10	1	5037930	629	20.73	2.70	12	0.06	602.00	4626.00	49750	20230811	-74.91	10350	20240417	20.58	17790	-29.85	20240111	10350	20.58	20240417	49750	-74.91	20230811	10350	20.58	20240417	0.86	N	373170	100	5 억		49432	N	N	0	N	00	N
121	20240509	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12480	-60	5	-0.48	24538990	1969	8.11	12500	12500	12440	16300	8780	12540	12462.59	0.98	0	393	12840	12690	12520	12370	12200	12765	12445	5	3760	100	7770	10	1	5037930	629	20.73	2.70	12	0.04	602.00	4626.00	49750	20230811	-74.91	10350	20240417	20.58	17790	-29.85	20240111	10350	20.58	20240417	49750	-74.91	20230811	10350	20.58	20240417	0.86	N	373170	100	5 억		49432	N	N	0	N	00	N
122	20240508	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	50	2	0.40	301466620	24213	52.97	12390	12670	12350	16230	8750	12490	12450.54	1.01	0	-1970	13356	12922	12636	12202	11916	12780	12060	5	3740	100	7740	10	1	5037930	632	20.83	2.71	12	0.48	602.00	4626.00	49750	20230811	-74.79	10350	20240417	21.16	17790	-29.51	20240111	10350	21.16	20240417	49750	-74.79	20230811	10350	21.16	20240417	1.08	N	373170	100	5 억		51105	N	N	0	N	00	N
123	20240508	151005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	10	2	0.08	288246540	23157	50.66	12390	12670	12350	16230	8750	12490	12447.49	1.01	0	-2240	13356	12922	12636	12202	11916	12780	12060	5	3740	100	7740	10	1	5037930	630	20.76	2.70	12	0.46	602.00	4626.00	49750	20230811	-74.87	10350	20240417	20.77	17790	-29.74	20240111	10350	20.77	20240417	49750	-74.87	20230811	10350	20.77	20240417	1.08	N	373170	100	5 억		51105	N	N	0	N	00	N
124	20240508	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12430	-60	5	-0.48	215512260	17335	37.92	12390	12670	12350	16230	8750	12490	12432.20	1.01	0	-440	13356	12922	12636	12202	11916	12780	12060	5	3740	100	7740	10	1	5037930	626	20.65	2.69	12	0.34	602.00	4626.00	49750	20230811	-75.02	10350	20240417	20.10	17790	-30.13	20240111	10350	20.10	20240417	49750	-75.02	20230811	10350	20.10	20240417	1.08	N	373170	100	5 억		51105	N	N	0	N	00	N
125	20240508	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	-80	5	-0.64	181230870	14571	31.88	12390	12670	12350	16230	8750	12490	12437.78	1.01	0	49	13356	12922	12636	12202	11916	12780	12060	5	3740	100	7740	10	1	5037930	625	20.61	2.68	12	0.29	602.00	4626.00	49750	20230811	-75.06	10350	20240417	19.90	17790	-30.24	20240111	10350	19.90	20240417	49750	-75.06	20230811	10350	19.90	20240417	1.08	N	373170	100	5 억		51105	N	N	0	N	00	N
126	20240508	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	-100	5	-0.80	158738540	12758	27.91	12390	12670	12350	16230	8750	12490	12442.27	1.01	0	428	13356	12922	12636	12202	11916	12780	12060	5	3740	100	7740	10	1	5037930	624	20.58	2.68	12	0.25	602.00	4626.00	49750	20230811	-75.10	10350	20240417	19.71	17790	-30.35	20240111	10350	19.71	20240417	49750	-75.10	20230811	10350	19.71	20240417	1.08	N	373170	100	5 억		51105	N	N	0	N	00	N
127	20240508	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12430	-60	5	-0.48	139445270	11201	24.50	12390	12670	12350	16230	8750	12490	12449.36	1.01	0	548	13356	12922	12636	12202	11916	12780	12060	5	3740	100	7740	10	1	5037930	626	20.65	2.69	12	0.22	602.00	4626.00	49750	20230811	-75.02	10350	20240417	20.10	17790	-30.13	20240111	10350	20.10	20240417	49750	-75.02	20230811	10350	20.10	20240417	1.08	N	373170	100	5 억		51105	N	N	0	N	00	N
128	20240508	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	100	2	0.80	98497580	7903	17.29	12390	12670	12350	16230	8750	12490	12463.32	1.01	0	361	13356	12922	12636	12202	11916	12780	12060	5	3740	100	7740	10	1	5037930	634	20.91	2.72	12	0.16	602.00	4626.00	49750	20230811	-74.69	10350	20240417	21.64	17790	-29.23	20240111	10350	21.64	20240417	49750	-74.69	20230811	10350	21.64	20240417	1.08	N	373170	100	5 억		51105	N	N	0	N	00	N
129	20240508	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12580	90	2	0.72	26356020	2124	4.65	12390	12580	12350	16230	8750	12490	12408.67	1.01	0	488	13356	12922	12636	12202	11916	12780	12060	5	3740	100	7740	10	1	5037930	634	20.90	2.72	12	0.04	602.00	4626.00	49750	20230811	-74.71	10350	20240417	21.55	17790	-29.29	20240111	10350	21.55	20240417	49750	-74.71	20230811	10350	21.55	20240417	1.08	N	373170	100	5 억		51105	N	N	0	N	00	N
130	20240503	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13140	1910	2	17.01	5640037660	436850	25621.70	11250	13740	11250	14590	7870	11230	12910.50	1.22	0	-4879	11396	11312	11246	11162	11096	11280	11130	5	3360	100	6960	10	1	5037930	662	21.83	2.84	12	8.67	602.00	4626.00	49750	20230811	-73.59	10350	20240417	26.96	17790	-26.14	20240111	10350	26.96	20240417	49750	-73.59	20230811	10350	26.96	20240417	1.08	N	373170	100	5 억		61512	N	N	0	N	00	N
131	20240503	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	1540	2	13.71	5445367740	421877	24743.52	11250	13740	11250	14590	7870	11230	12907.48	1.22	0	-8842	11396	11312	11246	11162	11096	11280	11130	5	3360	100	6960	10	1	5037930	643	21.21	2.76	12	8.37	602.00	4626.00	49750	20230811	-74.33	10350	20240417	23.38	17790	-28.22	20240111	10350	23.38	20240417	49750	-74.33	20230811	10350	23.38	20240417	1.08	N	373170	100	5 억		61512	N	N	0	N	00	N
132	20240503	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12430	1200	2	10.69	5190781060	401714	23560.94	11250	13740	11250	14590	7870	11230	12921.58	1.22	0	-13273	11396	11312	11246	11162	11096	11280	11130	5	3360	100	6960	10	1	5037930	626	20.65	2.69	12	7.97	602.00	4626.00	49750	20230811	-75.02	10350	20240417	20.10	17790	-30.13	20240111	10350	20.10	20240417	49750	-75.02	20230811	10350	20.10	20240417	1.08	N	373170	100	5 억		61512	N	N	0	N	00	N
133	20240503	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12580	1350	2	12.02	4095596500	315014	18475.89	11250	13740	11250	14590	7870	11230	13001.32	1.22	0	-14806	11396	11312	11246	11162	11096	11280	11130	5	3360	100	6960	10	1	5037930	634	20.90	2.72	12	6.25	602.00	4626.00	49750	20230811	-74.71	10350	20240417	21.55	17790	-29.29	20240111	10350	21.55	20240417	49750	-74.71	20230811	10350	21.55	20240417	1.08	N	373170	100	5 억		61512	N	N	0	N	00	N
134	20240503	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13740	2510	2	22.35	2197298980	170192	9981.94	11250	13740	11250	14590	7870	11230	12910.71	1.22	0	-3599	11396	11312	11246	11162	11096	11280	11130	5	3360	100	6960	10	1	5037930	692	22.82	2.97	12	3.38	602.00	4626.00	49750	20230811	-72.38	10350	20240417	32.75	17790	-22.77	20240111	10350	32.75	20240417	49750	-72.38	20230811	10350	32.75	20240417	1.08	N	373170	100	5 억		61512	Y	N	0	N	00	N
135	20240503	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12020	790	2	7.03	589431890	48404	2838.94	11250	12760	11250	14590	7870	11230	12177.34	1.22	0	-408	11396	11312	11246	11162	11096	11280	11130	5	3360	100	6960	10	1	5037930	606	19.97	2.60	12	0.96	602.00	4626.00	49750	20230811	-75.84	10350	20240417	16.14	17790	-32.43	20240111	10350	16.14	20240417	49750	-75.84	20230811	10350	16.14	20240417	1.08	N	373170	100	5 억		61512	N	N	0	N	00	N
136	20240503	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11870	640	2	5.70	83213180	7207	422.70	11250	11870	11250	14590	7870	11230	11546.16	1.22	0	1323	11396	11312	11246	11162	11096	11280	11130	5	3360	100	6960	10	1	5037930	598	19.72	2.57	12	0.14	602.00	4626.00	49750	20230811	-76.14	10350	20240417	14.69	17790	-33.28	20240111	10350	14.69	20240417	49750	-76.14	20230811	10350	14.69	20240417	1.08	N	373170	100	5 억		61512	N	N	0	N	00	N
137	20240503	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	140	2	1.25	1878630	166	9.74	11250	11390	11250	14590	7870	11230	11317.05	1.22	0	-13	11396	11312	11246	11162	11096	11280	11130	5	3360	100	6960	10	1	5037930	573	18.89	2.46	12	0.00	602.00	4626.00	49750	20230811	-77.15	10350	20240417	9.86	17790	-36.09	20240111	10350	9.86	20240417	49750	-77.15	20230811	10350	9.86	20240417	1.08	N	373170	100	5 억		61512	N	N	0	N	00	N
138	20240502	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	-120	5	-1.06	19194530	1704	32.14	11330	11330	11180	14750	7950	11350	11264.40	1.23	0	-727	11623	11486	11243	11106	10863	11555	11175	5	3400	100	7030	10	1	5037930	566	18.65	2.43	12	0.03	602.00	4626.00	49750	20230811	-77.43	10350	20240417	8.50	17790	-36.87	20240111	10350	8.50	20240417	49750	-77.43	20230811	10350	8.50	20240417	1.12	N	373170	100	5 억		62213	N	N	0	N	00	N
139	20240502	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	-30	5	-0.26	17419740	1546	29.16	11330	11330	11180	14750	7950	11350	11267.62	1.23	0	-702	11623	11486	11243	11106	10863	11555	11175	5	3400	100	7030	10	1	5037930	570	18.80	2.45	12	0.03	602.00	4626.00	49750	20230811	-77.25	10350	20240417	9.37	17790	-36.37	20240111	10350	9.37	20240417	49750	-77.25	20230811	10350	9.37	20240417	1.12	N	373170	100	5 억		62213	N	N	0	N	00	N
140	20240502	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	-60	5	-0.53	13371050	1188	22.41	11330	11330	11180	14750	7950	11350	11255.09	1.23	0	-692	11623	11486	11243	11106	10863	11555	11175	5	3400	100	7030	10	1	5037930	569	18.75	2.44	12	0.02	602.00	4626.00	49750	20230811	-77.31	10350	20240417	9.08	17790	-36.54	20240111	10350	9.08	20240417	49750	-77.31	20230811	10350	9.08	20240417	1.12	N	373170	100	5 억		62213	N	N	0	N	00	N
141	20240502	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	-60	5	-0.53	12840770	1141	21.52	11330	11330	11180	14750	7950	11350	11253.96	1.23	0	-692	11623	11486	11243	11106	10863	11555	11175	5	3400	100	7030	10	1	5037930	569	18.75	2.44	12	0.02	602.00	4626.00	49750	20230811	-77.31	10350	20240417	9.08	17790	-36.54	20240111	10350	9.08	20240417	49750	-77.31	20230811	10350	9.08	20240417	1.12	N	373170	100	5 억		62213	N	N	0	N	00	N
142	20240502	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11270	-80	5	-0.70	12277170	1091	20.58	11330	11330	11180	14750	7950	11350	11253.13	1.23	0	-689	11623	11486	11243	11106	10863	11555	11175	5	3400	100	7030	10	1	5037930	568	18.72	2.44	12	0.02	602.00	4626.00	49750	20230811	-77.35	10350	20240417	8.89	17790	-36.65	20240111	10350	8.89	20240417	49750	-77.35	20230811	10350	8.89	20240417	1.12	N	373170	100	5 억		62213	N	N	0	N	00	N
143	20240502	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11270	-80	5	-0.70	9722320	864	16.30	11330	11330	11180	14750	7950	11350	11252.69	1.23	0	-583	11623	11486	11243	11106	10863	11555	11175	5	3400	100	7030	10	1	5037930	568	18.72	2.44	12	0.02	602.00	4626.00	49750	20230811	-77.35	10350	20240417	8.89	17790	-36.65	20240111	10350	8.89	20240417	49750	-77.35	20230811	10350	8.89	20240417	1.12	N	373170	100	5 억		62213	N	N	0	N	00	N
144	20240502	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	-150	5	-1.32	3388720	302	5.70	11330	11330	11180	14750	7950	11350	11220.93	1.23	0	-51	11623	11486	11243	11106	10863	11555	11175	5	3400	100	7030	10	1	5037930	564	18.60	2.42	12	0.01	602.00	4626.00	49750	20230811	-77.49	10350	20240417	8.21	17790	-37.04	20240111	10350	8.21	20240417	49750	-77.49	20230811	10350	8.21	20240417	1.12	N	373170	100	5 억		62213	N	N	0	N	00	N
145	20240502	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	-20	5	-0.18	192510	17	0.32	11330	11330	11230	14750	7950	11350	11324.12	1.23	0	-1	11623	11486	11243	11106	10863	11555	11175	5	3400	100	7030	10	1	5037930	571	18.82	2.45	12	0.00	602.00	4626.00	49750	20230811	-77.23	10350	20240417	9.47	17790	-36.31	20240111	10350	9.47	20240417	49750	-77.23	20230811	10350	9.47	20240417	1.12	N	373170	100	5 억		62213	N	N	0	N	00	N