KissMeData/418620/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	161319	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14610	-250	5	-1.68	775593110	52728	103.14	14860	14910	14610	19310	10410	14860	14709.35	0.13	0	-2650	15933	15396	15083	14546	14233	15240	14390	48	4450	500	10400	10	1	9650477	1410	-19.20	-14.89	12	0.55	-761.00	-981.00	39650	20240223	-63.15	14610	20240531	0.00	39650	-63.15	20240223	14610	0.00	20240531	39650	-63.15	20240223	14610	0.00	20240531	0.05	N	418620	500	48 억		12289	N	N	0	N	00	N
3	20240531	151321	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14720	-140	5	-0.94	658092520	44694	87.42	14860	14910	14610	19310	10410	14860	14724.40	0.13	0	-13	15933	15396	15083	14546	14233	15240	14390	48	4450	500	10400	10	1	9650477	1421	-19.34	-15.01	12	0.46	-761.00	-981.00	39650	20240223	-62.88	14610	20240531	0.75	39650	-62.88	20240223	14610	0.75	20240531	39650	-62.88	20240223	14610	0.75	20240531	0.05	N	418620	500	48 억		12289	N	N	0	N	00	N
4	20240531	141318	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14680	-180	5	-1.21	588079350	39933	78.11	14860	14910	14610	19310	10410	14860	14726.65	0.13	0	1281	15933	15396	15083	14546	14233	15240	14390	48	4450	500	10400	10	1	9650477	1417	-19.29	-14.96	12	0.41	-761.00	-981.00	39650	20240223	-62.98	14610	20240531	0.48	39650	-62.98	20240223	14610	0.48	20240531	39650	-62.98	20240223	14610	0.48	20240531	0.05	N	418620	500	48 억		12289	N	N	0	N	00	N
5	20240531	131322	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14830	-30	5	-0.20	430604520	29224	57.16	14860	14910	14610	19310	10410	14860	14734.62	0.13	0	-2751	15933	15396	15083	14546	14233	15240	14390	48	4450	500	10400	10	1	9650477	1431	-19.49	-15.12	12	0.30	-761.00	-981.00	39650	20240223	-62.60	14610	20240531	1.51	39650	-62.60	20240223	14610	1.51	20240531	39650	-62.60	20240223	14610	1.51	20240531	0.05	N	418620	500	48 억		12289	N	N	0	N	00	N
6	20240531	121324	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14860	0	3	0.00	368539450	25031	48.96	14860	14910	14610	19310	10410	14860	14723.32	0.13	0	-3140	15933	15396	15083	14546	14233	15240	14390	48	4450	500	10400	10	1	9650477	1434	-19.53	-15.15	12	0.26	-761.00	-981.00	39650	20240223	-62.52	14610	20240531	1.71	39650	-62.52	20240223	14610	1.71	20240531	39650	-62.52	20240223	14610	1.71	20240531	0.05	N	418620	500	48 억		12289	N	N	0	N	00	N
7	20240531	111321	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14850	-10	5	-0.07	298865360	20327	39.76	14860	14910	14610	19310	10410	14860	14702.88	0.13	0	-2710	15933	15396	15083	14546	14233	15240	14390	48	4450	500	10400	10	1	9650477	1433	-19.51	-15.14	12	0.21	-761.00	-981.00	39650	20240223	-62.55	14610	20240531	1.64	39650	-62.55	20240223	14610	1.64	20240531	39650	-62.55	20240223	14610	1.64	20240531	0.05	N	418620	500	48 억		12289	N	N	0	N	00	N
8	20240531	101312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14670	-190	5	-1.28	194895980	13233	25.88	14860	14910	14630	19310	10410	14860	14728.03	0.13	0	-939	15933	15396	15083	14546	14233	15240	14390	48	4450	500	10400	10	1	9650477	1416	-19.28	-14.95	12	0.14	-761.00	-981.00	39650	20240223	-63.00	14610	20240529	0.41	39650	-63.00	20240223	14610	0.41	20240529	39650	-63.00	20240223	14610	0.41	20240529	0.05	N	418620	500	48 억		12289	N	N	0	N	00	N
9	20240531	091325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14820	-40	5	-0.27	42480680	2876	5.63	14860	14910	14680	19310	10410	14860	14770.75	0.13	0	-256	15933	15396	15083	14546	14233	15240	14390	48	4450	500	10400	10	1	9650477	1430	-19.47	-15.11	12	0.03	-761.00	-981.00	39650	20240223	-62.62	14610	20240529	1.44	39650	-62.62	20240223	14610	1.44	20240529	39650	-62.62	20240223	14610	1.44	20240529	0.05	N	418620	500	48 억		12289	N	N	0	N	00	N
10	20240530	161315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14860	-410	5	-2.69	750837220	50315	20.06	15620	15620	14770	19850	10690	15270	14922.73	0.25	0	-11418	17683	16476	15543	14336	13403	17080	14940	48	4580	500	10680	10	1	9650477	1434	-19.53	-15.15	12	0.52	-761.00	-981.00	39650	20240223	-62.52	14610	20240529	1.71	39650	-62.52	20240223	14610	1.71	20240529	39650	-62.52	20240223	14610	1.71	20240529	0.05	N	418620	500	48 억		23739	N	N	0	N	00	N
11	20240530	151315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	-380	5	-2.49	718698310	48154	19.20	15620	15620	14770	19850	10690	15270	14925.00	0.25	0	-10818	17683	16476	15543	14336	13403	17080	14940	48	4580	500	10680	10	1	9650477	1437	-19.57	-15.18	12	0.50	-761.00	-981.00	39650	20240223	-62.45	14610	20240529	1.92	39650	-62.45	20240223	14610	1.92	20240529	39650	-62.45	20240223	14610	1.92	20240529	0.05	N	418620	500	48 억		23739	N	N	0	N	00	N
12	20240530	141314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14880	-390	5	-2.55	658423200	44117	17.59	15620	15620	14770	19850	10690	15270	14924.48	0.25	0	-10273	17683	16476	15543	14336	13403	17080	14940	48	4580	500	10680	10	1	9650477	1436	-19.55	-15.17	12	0.46	-761.00	-981.00	39650	20240223	-62.47	14610	20240529	1.85	39650	-62.47	20240223	14610	1.85	20240529	39650	-62.47	20240223	14610	1.85	20240529	0.05	N	418620	500	48 억		23739	N	N	0	N	00	N
13	20240530	131315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14830	-440	5	-2.88	551260160	36886	14.71	15620	15620	14790	19850	10690	15270	14944.97	0.25	0	-8421	17683	16476	15543	14336	13403	17080	14940	48	4580	500	10680	10	1	9650477	1431	-19.49	-15.12	12	0.38	-761.00	-981.00	39650	20240223	-62.60	14610	20240529	1.51	39650	-62.60	20240223	14610	1.51	20240529	39650	-62.60	20240223	14610	1.51	20240529	0.05	N	418620	500	48 억		23739	N	N	0	N	00	N
14	20240530	121312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14810	-460	5	-3.01	441331080	29481	11.75	15620	15620	14790	19850	10690	15270	14970.02	0.25	0	-8119	17683	16476	15543	14336	13403	17080	14940	48	4580	500	10680	10	1	9650477	1429	-19.46	-15.10	12	0.31	-761.00	-981.00	39650	20240223	-62.65	14610	20240529	1.37	39650	-62.65	20240223	14610	1.37	20240529	39650	-62.65	20240223	14610	1.37	20240529	0.05	N	418620	500	48 억		23739	N	N	0	N	00	N
15	20240530	111314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14960	-310	5	-2.03	271217450	18033	7.19	15620	15620	14850	19850	10690	15270	15040.06	0.25	0	-2560	17683	16476	15543	14336	13403	17080	14940	48	4580	500	10680	10	1	9650477	1444	-19.66	-15.25	12	0.19	-761.00	-981.00	39650	20240223	-62.27	14610	20240529	2.40	39650	-62.27	20240223	14610	2.40	20240529	39650	-62.27	20240223	14610	2.40	20240529	0.05	N	418620	500	48 억		23739	N	N	0	N	00	N
16	20240530	101317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15000	-270	5	-1.77	220220320	14630	5.83	15620	15620	14850	19850	10690	15270	15052.65	0.25	0	-2647	17683	16476	15543	14336	13403	17080	14940	48	4580	500	10680	10	1	9650477	1448	-19.71	-15.29	12	0.15	-761.00	-981.00	39650	20240223	-62.17	14610	20240529	2.67	39650	-62.17	20240223	14610	2.67	20240529	39650	-62.17	20240223	14610	2.67	20240529	0.05	N	418620	500	48 억		23739	N	N	0	N	00	N
17	20240530	091316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15130	-140	5	-0.92	51688740	3407	1.36	15620	15620	15060	19850	10690	15270	15171.34	0.25	0	-49	17683	16476	15543	14336	13403	17080	14940	48	4580	500	10680	10	1	9650477	1460	-19.88	-15.42	12	0.04	-761.00	-981.00	39650	20240223	-61.84	14610	20240529	3.56	39650	-61.84	20240223	14610	3.56	20240529	39650	-61.84	20240223	14610	3.56	20240529	0.05	N	418620	500	48 억		23739	N	N	0	N	00	N
18	20240529	161303	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15270	160	2	1.06	3934950130	250538	377.40	15230	16750	14610	19640	10580	15110	15706.16	0.27	0	-2926	15916	15512	15266	14862	14616	15390	14740	48	4530	500	10570	10	1	9650477	1474	-20.07	-15.57	12	2.60	-761.00	-981.00	39650	20240223	-61.49	14610	20240529	4.52	39650	-61.49	20240223	14610	4.52	20240529	39650	-61.49	20240223	14610	4.52	20240529	0.05	N	418620	500	48 억		26423	N	N	0	N	00	N
19	20240529	151305	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15300	190	2	1.26	3909408900	248867	374.88	15230	16750	14610	19640	10580	15110	15708.83	0.27	0	-3139	15916	15512	15266	14862	14616	15390	14740	48	4530	500	10570	10	1	9650477	1477	-20.11	-15.60	12	2.58	-761.00	-981.00	39650	20240223	-61.41	14610	20240529	4.72	39650	-61.41	20240223	14610	4.72	20240529	39650	-61.41	20240223	14610	4.72	20240529	0.05	N	418620	500	48 억		26423	N	N	0	N	00	N
20	20240529	141305	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15350	240	2	1.59	3815400400	242711	365.61	15230	16750	14610	19640	10580	15110	15719.93	0.27	0	-5770	15916	15512	15266	14862	14616	15390	14740	48	4530	500	10570	10	1	9650477	1481	-20.17	-15.65	12	2.52	-761.00	-981.00	39650	20240223	-61.29	14610	20240529	5.07	39650	-61.29	20240223	14610	5.07	20240529	39650	-61.29	20240223	14610	5.07	20240529	0.05	N	418620	500	48 억		26423	N	N	0	N	00	N
21	20240529	131307	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15230	120	2	0.79	3668841240	233139	351.19	15230	16750	14610	19640	10580	15110	15736.71	0.27	0	-7169	15916	15512	15266	14862	14616	15390	14740	48	4530	500	10570	10	1	9650477	1470	-20.01	-15.52	12	2.42	-761.00	-981.00	39650	20240223	-61.59	14610	20240529	4.24	39650	-61.59	20240223	14610	4.24	20240529	39650	-61.59	20240223	14610	4.24	20240529	0.05	N	418620	500	48 억		26423	N	N	0	N	00	N
22	20240529	121305	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15340	230	2	1.52	3569259720	226626	341.38	15230	16750	14610	19640	10580	15110	15749.56	0.27	0	-8384	15916	15512	15266	14862	14616	15390	14740	48	4530	500	10570	10	1	9650477	1480	-20.16	-15.64	12	2.35	-761.00	-981.00	39650	20240223	-61.31	14610	20240529	5.00	39650	-61.31	20240223	14610	5.00	20240529	39650	-61.31	20240223	14610	5.00	20240529	0.05	N	418620	500	48 억		26423	N	N	0	N	00	N
23	20240529	111306	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15390	280	2	1.85	932055150	62204	93.70	15230	15870	14610	19640	10580	15110	14983.85	0.27	0	-5177	15916	15512	15266	14862	14616	15390	14740	48	4530	500	10570	10	1	9650477	1485	-20.22	-15.69	12	0.64	-761.00	-981.00	39650	20240223	-61.19	14610	20240529	5.34	39650	-61.19	20240223	14610	5.34	20240529	39650	-61.19	20240223	14610	5.34	20240529	0.05	N	418620	500	48 억		26423	N	N	0	N	00	N
24	20240529	101256	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14690	-420	5	-2.78	471788830	31976	48.17	15230	15230	14610	19640	10580	15110	14754.47	0.27	0	-10405	15916	15512	15266	14862	14616	15390	14740	48	4530	500	10570	10	1	9650477	1418	-19.30	-14.97	12	0.33	-761.00	-981.00	39650	20240223	-62.95	14610	20240529	0.55	39650	-62.95	20240223	14610	0.55	20240529	39650	-62.95	20240223	14610	0.55	20240529	0.05	N	418620	500	48 억		26423	N	N	0	N	00	N
25	20240529	091300	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	14810	-300	5	-1.99	122445910	8201	12.35	15230	15230	14790	19640	10580	15110	14930.61	0.27	0	-2946	15916	15512	15266	14862	14616	15390	14740	48	4530	500	10570	10	1	9650477	1429	-19.46	-15.10	12	0.08	-761.00	-981.00	39650	20240223	-62.65	14790	20240529	0.14	39650	-62.65	20240223	14790	0.14	20240529	39650	-62.65	20240223	14790	0.14	20240529	0.05	N	418620	500	48 억		26423	N	N	0	N	00	N
26	20240528	161255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15110	-220	5	-1.44	1014296670	66337	127.30	15220	15670	15020	19920	10740	15330	15290.20	0.29	0	-1806	15556	15442	15236	15122	14916	15500	15180	48	4590	500	10730	10	1	9650477	1458	-19.86	-15.40	12	0.69	-761.00	-981.00	39650	20240223	-61.89	15010	20240521	0.67	39650	-61.89	20240223	15010	0.67	20240521	39650	-61.89	20240223	15010	0.67	20240521	0.05	N	418620	500	48 억		28184	N	N	0	N	00	N
27	20240528	151258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15100	-230	5	-1.50	962366220	62903	120.71	15220	15670	15020	19920	10740	15330	15299.21	0.29	0	-1084	15556	15442	15236	15122	14916	15500	15180	48	4590	500	10730	10	1	9650477	1457	-19.84	-15.39	12	0.65	-761.00	-981.00	39650	20240223	-61.92	15010	20240521	0.60	39650	-61.92	20240223	15010	0.60	20240521	39650	-61.92	20240223	15010	0.60	20240521	0.05	N	418620	500	48 억		28184	N	N	0	N	00	N
28	20240528	141301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	-130	5	-0.85	864013220	56394	108.22	15220	15670	15020	19920	10740	15330	15321.01	0.29	0	-897	15556	15442	15236	15122	14916	15500	15180	48	4590	500	10730	10	1	9650477	1467	-19.97	-15.49	12	0.58	-761.00	-981.00	39650	20240223	-61.66	15010	20240521	1.27	39650	-61.66	20240223	15010	1.27	20240521	39650	-61.66	20240223	15010	1.27	20240521	0.05	N	418620	500	48 억		28184	N	N	0	N	00	N
29	20240528	131255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15260	-70	5	-0.46	652371040	42411	81.39	15220	15670	15140	19920	10740	15330	15382.13	0.29	0	2813	15556	15442	15236	15122	14916	15500	15180	48	4590	500	10730	10	1	9650477	1473	-20.05	-15.56	12	0.44	-761.00	-981.00	39650	20240223	-61.51	15010	20240521	1.67	39650	-61.51	20240223	15010	1.67	20240521	39650	-61.51	20240223	15010	1.67	20240521	0.05	N	418620	500	48 억		28184	N	N	0	N	00	N
30	20240528	121256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15240	-90	5	-0.59	553796300	35929	68.95	15220	15670	15220	19920	10740	15330	15413.64	0.29	0	5517	15556	15442	15236	15122	14916	15500	15180	48	4590	500	10730	10	1	9650477	1471	-20.03	-15.54	12	0.37	-761.00	-981.00	39650	20240223	-61.56	15010	20240521	1.53	39650	-61.56	20240223	15010	1.53	20240521	39650	-61.56	20240223	15010	1.53	20240521	0.05	N	418620	500	48 억		28184	N	N	0	N	00	N
31	20240528	111240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15450	120	2	0.78	407640170	26411	50.68	15220	15670	15220	19920	10740	15330	15434.51	0.29	0	10365	15556	15442	15236	15122	14916	15500	15180	48	4590	500	10730	10	1	9650477	1491	-20.30	-15.75	12	0.27	-761.00	-981.00	39650	20240223	-61.03	15010	20240521	2.93	39650	-61.03	20240223	15010	2.93	20240521	39650	-61.03	20240223	15010	2.93	20240521	0.05	N	418620	500	48 억		28184	N	N	0	N	00	N
32	20240528	101255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	70	2	0.46	334839990	21707	41.66	15220	15670	15220	19920	10740	15330	15425.46	0.29	0	9372	15556	15442	15236	15122	14916	15500	15180	48	4590	500	10730	10	1	9650477	1486	-20.24	-15.70	12	0.22	-761.00	-981.00	39650	20240223	-61.16	15010	20240521	2.60	39650	-61.16	20240223	15010	2.60	20240521	39650	-61.16	20240223	15010	2.60	20240521	0.05	N	418620	500	48 억		28184	N	N	0	N	00	N
33	20240528	091300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	230	2	1.50	110083810	7125	13.67	15220	15670	15220	19920	10740	15330	15450.46	0.29	0	2799	15556	15442	15236	15122	14916	15500	15180	48	4590	500	10730	10	1	9650477	1502	-20.45	-15.86	12	0.07	-761.00	-981.00	39650	20240223	-60.76	15010	20240521	3.66	39650	-60.76	20240223	15010	3.66	20240521	39650	-60.76	20240223	15010	3.66	20240521	0.05	N	418620	500	48 억		28184	N	N	0	N	00	N
34	20240527	161240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15330	160	2	1.05	772913240	50805	103.43	15310	15350	15030	19720	10620	15170	15213.31	0.23	0	6143	15830	15500	15310	14980	14790	15405	14885	48	4550	500	10610	10	1	9650477	1479	-20.14	-15.63	12	0.53	-761.00	-981.00	39650	20240223	-61.34	15010	20240521	2.13	39650	-61.34	20240223	15010	2.13	20240521	39650	-61.34	20240223	15010	2.13	20240521	0.05	N	418620	500	48 억		21826	N	N	0	N	00	N
35	20240527	151258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15240	70	2	0.46	739801320	48644	99.03	15310	15350	15030	19720	10620	15170	15208.48	0.23	0	5900	15830	15500	15310	14980	14790	15405	14885	48	4550	500	10610	10	1	9650477	1471	-20.03	-15.54	12	0.50	-761.00	-981.00	39650	20240223	-61.56	15010	20240521	1.53	39650	-61.56	20240223	15010	1.53	20240521	39650	-61.56	20240223	15010	1.53	20240521	0.05	N	418620	500	48 억		21826	N	N	0	N	00	N
36	20240527	141255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	30	2	0.20	624855520	41096	83.67	15310	15350	15030	19720	10620	15170	15204.78	0.23	0	7835	15830	15500	15310	14980	14790	15405	14885	48	4550	500	10610	10	1	9650477	1467	-19.97	-15.49	12	0.43	-761.00	-981.00	39650	20240223	-61.66	15010	20240521	1.27	39650	-61.66	20240223	15010	1.27	20240521	39650	-61.66	20240223	15010	1.27	20240521	0.05	N	418620	500	48 억		21826	N	N	0	N	00	N
37	20240527	131254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15230	60	2	0.40	503002930	33101	67.39	15310	15350	15030	19720	10620	15170	15196.00	0.23	0	5023	15830	15500	15310	14980	14790	15405	14885	48	4550	500	10610	10	1	9650477	1470	-20.01	-15.52	12	0.34	-761.00	-981.00	39650	20240223	-61.59	15010	20240521	1.47	39650	-61.59	20240223	15010	1.47	20240521	39650	-61.59	20240223	15010	1.47	20240521	0.05	N	418620	500	48 억		21826	N	N	0	N	00	N
38	20240527	121254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15140	-30	5	-0.20	390161870	25647	52.22	15310	15350	15030	19720	10620	15170	15212.77	0.23	0	3772	15830	15500	15310	14980	14790	15405	14885	48	4550	500	10610	10	1	9650477	1461	-19.89	-15.43	12	0.27	-761.00	-981.00	39650	20240223	-61.82	15010	20240521	0.87	39650	-61.82	20240223	15010	0.87	20240521	39650	-61.82	20240223	15010	0.87	20240521	0.05	N	418620	500	48 억		21826	N	N	0	N	00	N
39	20240527	111254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15160	-10	5	-0.07	358001780	23531	47.91	15310	15350	15030	19720	10620	15170	15214.05	0.23	0	3120	15830	15500	15310	14980	14790	15405	14885	48	4550	500	10610	10	1	9650477	1463	-19.92	-15.45	12	0.24	-761.00	-981.00	39650	20240223	-61.77	15010	20240521	1.00	39650	-61.77	20240223	15010	1.00	20240521	39650	-61.77	20240223	15010	1.00	20240521	0.05	N	418620	500	48 억		21826	N	N	0	N	00	N
40	20240527	101251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15250	80	2	0.53	162300260	10640	21.66	15310	15350	15180	19720	10620	15170	15253.78	0.23	0	1983	15830	15500	15310	14980	14790	15405	14885	48	4550	500	10610	10	1	9650477	1472	-20.04	-15.55	12	0.11	-761.00	-981.00	39650	20240223	-61.54	15010	20240521	1.60	39650	-61.54	20240223	15010	1.60	20240521	39650	-61.54	20240223	15010	1.60	20240521	0.05	N	418620	500	48 억		21826	N	N	0	N	00	N
41	20240527	091254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15300	130	2	0.86	26854140	1758	3.58	15310	15350	15200	19720	10620	15170	15275.39	0.23	0	58	15830	15500	15310	14980	14790	15405	14885	48	4550	500	10610	10	1	9650477	1477	-20.11	-15.60	12	0.02	-761.00	-981.00	39650	20240223	-61.41	15010	20240521	1.93	39650	-61.41	20240223	15010	1.93	20240521	39650	-61.41	20240223	15010	1.93	20240521	0.05	N	418620	500	48 억		21826	N	N	0	N	00	N
42	20240524	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15170	-570	5	-3.62	742774090	48745	83.96	15640	15640	15120	20450	11020	15740	15238.28	0.37	0	-14168	16466	16102	15636	15272	14806	16285	15455	48	4710	500	11010	10	1	9650477	1464	-19.93	-15.46	12	0.51	-761.00	-981.00	39650	20240223	-61.74	15010	20240521	1.07	39650	-61.74	20240223	15010	1.07	20240521	39650	-61.74	20240223	15010	1.07	20240521	0.05	N	418620	500	48 억		35987	N	N	0	N	00	N
43	20240524	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15240	-500	5	-3.18	667854800	43814	75.47	15640	15640	15120	20450	11020	15740	15242.95	0.37	0	-12519	16466	16102	15636	15272	14806	16285	15455	48	4710	500	11010	10	1	9650477	1471	-20.03	-15.54	12	0.45	-761.00	-981.00	39650	20240223	-61.56	15010	20240521	1.53	39650	-61.56	20240223	15010	1.53	20240521	39650	-61.56	20240223	15010	1.53	20240521	0.05	N	418620	500	48 억		35987	N	N	0	N	00	N
44	20240524	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15260	-480	5	-3.05	518758850	34001	58.56	15640	15640	15120	20450	11020	15740	15257.16	0.37	0	-7893	16466	16102	15636	15272	14806	16285	15455	48	4710	500	11010	10	1	9650477	1473	-20.05	-15.56	12	0.35	-761.00	-981.00	39650	20240223	-61.51	15010	20240521	1.67	39650	-61.51	20240223	15010	1.67	20240521	39650	-61.51	20240223	15010	1.67	20240521	0.05	N	418620	500	48 억		35987	N	N	0	N	00	N
45	20240524	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15260	-480	5	-3.05	481667920	31569	54.38	15640	15640	15120	20450	11020	15740	15257.62	0.37	0	-7703	16466	16102	15636	15272	14806	16285	15455	48	4710	500	11010	10	1	9650477	1473	-20.05	-15.56	12	0.33	-761.00	-981.00	39650	20240223	-61.51	15010	20240521	1.67	39650	-61.51	20240223	15010	1.67	20240521	39650	-61.51	20240223	15010	1.67	20240521	0.05	N	418620	500	48 억		35987	N	N	0	N	00	N
46	20240524	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15380	-360	5	-2.29	416949010	27329	47.07	15640	15640	15120	20450	11020	15740	15256.65	0.37	0	-6236	16466	16102	15636	15272	14806	16285	15455	48	4710	500	11010	10	1	9650477	1484	-20.21	-15.68	12	0.28	-761.00	-981.00	39650	20240223	-61.21	15010	20240521	2.47	39650	-61.21	20240223	15010	2.47	20240521	39650	-61.21	20240223	15010	2.47	20240521	0.05	N	418620	500	48 억		35987	N	N	0	N	00	N
47	20240524	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15210	-530	5	-3.37	335451450	21989	37.87	15640	15640	15120	20450	11020	15740	15255.42	0.37	0	-6020	16466	16102	15636	15272	14806	16285	15455	48	4710	500	11010	10	1	9650477	1468	-19.99	-15.50	12	0.23	-761.00	-981.00	39650	20240223	-61.64	15010	20240521	1.33	39650	-61.64	20240223	15010	1.33	20240521	39650	-61.64	20240223	15010	1.33	20240521	0.05	N	418620	500	48 억		35987	N	N	0	N	00	N
48	20240524	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15300	-440	5	-2.80	212129520	13888	23.92	15640	15640	15120	20450	11020	15740	15274.30	0.37	0	-3103	16466	16102	15636	15272	14806	16285	15455	48	4710	500	11010	10	1	9650477	1477	-20.11	-15.60	12	0.14	-761.00	-981.00	39650	20240223	-61.41	15010	20240521	1.93	39650	-61.41	20240223	15010	1.93	20240521	39650	-61.41	20240223	15010	1.93	20240521	0.05	N	418620	500	48 억		35987	N	N	0	N	00	N
49	20240524	091145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15330	-410	5	-2.60	33130550	2153	3.71	15640	15640	15310	20450	11020	15740	15388.09	0.37	0	-260	16466	16102	15636	15272	14806	16285	15455	48	4710	500	11010	10	1	9650477	1479	-20.14	-15.63	12	0.02	-761.00	-981.00	39650	20240223	-61.34	15010	20240521	2.13	39650	-61.34	20240223	15010	2.13	20240521	39650	-61.34	20240223	15010	2.13	20240521	0.05	N	418620	500	48 억		35987	N	N	0	N	00	N
50	20240523	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15740	-110	5	-0.69	898202990	57939	45.28	15680	16000	15170	20600	11100	15850	15502.14	0.39	0	-1841	16616	16232	15926	15542	15236	16080	15390	48	4750	500	11090	10	1	9650477	1519	-20.68	-16.04	12	0.60	-761.00	-981.00	39650	20240223	-60.30	15010	20240521	4.86	39650	-60.30	20240223	15010	4.86	20240521	39650	-60.30	20240223	15010	4.86	20240521	0.05	N	418620	500	48 억		37831	N	N	0	N	00	N
51	20240523	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15530	-320	5	-2.02	852259130	55002	42.99	15680	16000	15170	20600	11100	15850	15495.06	0.39	0	-2197	16616	16232	15926	15542	15236	16080	15390	48	4750	500	11090	10	1	9650477	1499	-20.41	-15.83	12	0.57	-761.00	-981.00	39650	20240223	-60.83	15010	20240521	3.46	39650	-60.83	20240223	15010	3.46	20240521	39650	-60.83	20240223	15010	3.46	20240521	0.05	N	418620	500	48 억		37831	N	N	0	N	00	N
52	20240523	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15670	-180	5	-1.14	802156960	51789	40.48	15680	16000	15170	20600	11100	15850	15488.94	0.39	0	-2284	16616	16232	15926	15542	15236	16080	15390	48	4750	500	11090	10	1	9650477	1512	-20.59	-15.97	12	0.54	-761.00	-981.00	39650	20240223	-60.48	15010	20240521	4.40	39650	-60.48	20240223	15010	4.40	20240521	39650	-60.48	20240223	15010	4.40	20240521	0.05	N	418620	500	48 억		37831	N	N	0	N	00	N
53	20240523	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15570	-280	5	-1.77	619325880	40126	31.36	15680	15920	15170	20600	11100	15850	15434.53	0.39	0	-4027	16616	16232	15926	15542	15236	16080	15390	48	4750	500	11090	10	1	9650477	1503	-20.46	-15.87	12	0.42	-761.00	-981.00	39650	20240223	-60.73	15010	20240521	3.73	39650	-60.73	20240223	15010	3.73	20240521	39650	-60.73	20240223	15010	3.73	20240521	0.05	N	418620	500	48 억		37831	N	N	0	N	00	N
54	20240523	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15580	-270	5	-1.70	563846560	36565	28.58	15680	15920	15170	20600	11100	15850	15420.39	0.39	0	-4749	16616	16232	15926	15542	15236	16080	15390	48	4750	500	11090	10	1	9650477	1504	-20.47	-15.88	12	0.38	-761.00	-981.00	39650	20240223	-60.71	15010	20240521	3.80	39650	-60.71	20240223	15010	3.80	20240521	39650	-60.71	20240223	15010	3.80	20240521	0.05	N	418620	500	48 억		37831	N	N	0	N	00	N
55	20240523	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15730	-120	5	-0.76	531808010	34513	26.97	15680	15920	15170	20600	11100	15850	15408.92	0.39	0	-3780	16616	16232	15926	15542	15236	16080	15390	48	4750	500	11090	10	1	9650477	1518	-20.67	-16.03	12	0.36	-761.00	-981.00	39650	20240223	-60.33	15010	20240521	4.80	39650	-60.33	20240223	15010	4.80	20240521	39650	-60.33	20240223	15010	4.80	20240521	0.05	N	418620	500	48 억		37831	N	N	0	N	00	N
56	20240523	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15440	-410	5	-2.59	432592160	28125	21.98	15680	15920	15170	20600	11100	15850	15381.05	0.39	0	-4069	16616	16232	15926	15542	15236	16080	15390	48	4750	500	11090	10	1	9650477	1490	-20.29	-15.74	12	0.29	-761.00	-981.00	39650	20240223	-61.06	15010	20240521	2.86	39650	-61.06	20240223	15010	2.86	20240521	39650	-61.06	20240223	15010	2.86	20240521	0.05	N	418620	500	48 억		37831	N	N	0	N	00	N
57	20240523	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15320	-530	5	-3.34	142271780	9171	7.17	15680	15920	15310	20600	11100	15850	15513.22	0.39	0	-1794	16616	16232	15926	15542	15236	16080	15390	48	4750	500	11090	10	1	9650477	1478	-20.13	-15.62	12	0.10	-761.00	-981.00	39650	20240223	-61.36	15010	20240521	2.07	39650	-61.36	20240223	15010	2.07	20240521	39650	-61.36	20240223	15010	2.07	20240521	0.05	N	418620	500	48 억		37831	N	N	0	N	00	N
58	20240522	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15850	70	2	0.44	2041851640	127722	133.04	16250	16310	15620	20500	11050	15780	15987.11	0.47	0	-7539	16466	16122	15566	15222	14666	16295	15395	48	4720	500	11040	10	1	9650477	1530	-20.83	-16.16	12	1.32	-761.00	-981.00	39650	20240223	-60.03	15010	20240521	5.60	39650	-60.03	20240223	15010	5.60	20240521	39650	-60.03	20240223	15010	5.60	20240521	0.05	N	418620	500	48 억		45221	N	N	0	N	00	N
59	20240522	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15880	100	2	0.63	1970601330	123226	128.35	16250	16310	15620	20500	11050	15780	15991.77	0.47	0	-8089	16466	16122	15566	15222	14666	16295	15395	48	4720	500	11040	10	1	9650477	1532	-20.87	-16.19	12	1.28	-761.00	-981.00	39650	20240223	-59.95	15010	20240521	5.80	39650	-59.95	20240223	15010	5.80	20240521	39650	-59.95	20240223	15010	5.80	20240521	0.05	N	418620	500	48 억		45221	N	N	0	N	00	N
60	20240522	141140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15910	130	2	0.82	1798483060	112393	117.07	16250	16310	15620	20500	11050	15780	16001.74	0.47	0	-8381	16466	16122	15566	15222	14666	16295	15395	48	4720	500	11040	10	1	9650477	1535	-20.91	-16.22	12	1.16	-761.00	-981.00	39650	20240223	-59.87	15010	20240521	6.00	39650	-59.87	20240223	15010	6.00	20240521	39650	-59.87	20240223	15010	6.00	20240521	0.05	N	418620	500	48 억		45221	N	N	0	N	00	N
61	20240522	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16050	270	2	1.71	1741605520	108826	113.35	16250	16310	15620	20500	11050	15780	16003.58	0.47	0	-8605	16466	16122	15566	15222	14666	16295	15395	48	4720	500	11040	10	1	9650477	1549	-21.09	-16.36	12	1.13	-761.00	-981.00	39650	20240223	-59.52	15010	20240521	6.93	39650	-59.52	20240223	15010	6.93	20240521	39650	-59.52	20240223	15010	6.93	20240521	0.05	N	418620	500	48 억		45221	N	N	0	N	00	N
62	20240522	121235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15890	110	2	0.70	1600564320	99967	104.13	16250	16310	15620	20500	11050	15780	16010.93	0.47	0	-9711	16466	16122	15566	15222	14666	16295	15395	48	4720	500	11040	10	1	9650477	1533	-20.88	-16.20	12	1.04	-761.00	-981.00	39650	20240223	-59.92	15010	20240521	5.86	39650	-59.92	20240223	15010	5.86	20240521	39650	-59.92	20240223	15010	5.86	20240521	0.05	N	418620	500	48 억		45221	N	N	0	N	00	N
63	20240522	111146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16150	370	2	2.34	1183945980	73890	76.96	16250	16310	15620	20500	11050	15780	16023.09	0.47	0	-1519	16466	16122	15566	15222	14666	16295	15395	48	4720	500	11040	10	1	9650477	1559	-21.22	-16.46	12	0.77	-761.00	-981.00	39650	20240223	-59.27	15010	20240521	7.59	39650	-59.27	20240223	15010	7.59	20240521	39650	-59.27	20240223	15010	7.59	20240521	0.05	N	418620	500	48 억		45221	N	N	0	N	00	N
64	20240522	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15740	-40	5	-0.25	917273860	57189	59.57	16250	16310	15620	20500	11050	15780	16039.34	0.47	0	-8570	16466	16122	15566	15222	14666	16295	15395	48	4720	500	11040	10	1	9650477	1519	-20.68	-16.04	12	0.59	-761.00	-981.00	39650	20240223	-60.30	15010	20240521	4.86	39650	-60.30	20240223	15010	4.86	20240521	39650	-60.30	20240223	15010	4.86	20240521	0.05	N	418620	500	48 억		45221	N	N	0	N	00	N
65	20240522	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16070	290	2	1.84	399361400	24649	25.67	16250	16310	16060	20500	11050	15780	16201.93	0.47	0	811	16466	16122	15566	15222	14666	16295	15395	48	4720	500	11040	10	1	9650477	1551	-21.12	-16.38	12	0.26	-761.00	-981.00	39650	20240223	-59.47	15010	20240521	7.06	39650	-59.47	20240223	15010	7.06	20240521	39650	-59.47	20240223	15010	7.06	20240521	0.05	N	418620	500	48 억		45221	N	N	0	N	00	N
66	20240521	161122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15780	500	2	3.27	1470464370	95537	134.15	15290	15910	15010	19860	10700	15280	15391.33	0.21	0	24267	15893	15586	15393	15086	14893	15490	14990	48	4580	500	10690	10	1	9650477	1523	-20.74	-16.09	12	0.99	-761.00	-981.00	39650	20240223	-60.20	15010	20240521	5.13	39650	-60.20	20240223	15010	5.13	20240521	39650	-60.20	20240223	15010	5.13	20240521	0.05	N	418620	500	48 억		20647	N	N	0	N	00	N
67	20240521	151134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15870	590	2	3.86	1395869060	90818	127.52	15290	15910	15010	19860	10700	15280	15369.98	0.21	0	25045	15893	15586	15393	15086	14893	15490	14990	48	4580	500	10690	10	1	9650477	1532	-20.85	-16.18	12	0.94	-761.00	-981.00	39650	20240223	-59.97	15010	20240521	5.73	39650	-59.97	20240223	15010	5.73	20240521	39650	-59.97	20240223	15010	5.73	20240521	0.05	N	418620	500	48 억		20647	N	N	0	N	00	N
68	20240521	141135	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15300	20	2	0.13	855135830	56297	79.05	15290	15500	15010	19860	10700	15280	15189.69	0.21	0	7068	15893	15586	15393	15086	14893	15490	14990	48	4580	500	10690	10	1	9650477	1477	-20.11	-15.60	12	0.58	-761.00	-981.00	39650	20240223	-61.41	15010	20240521	1.93	39650	-61.41	20240223	15010	1.93	20240521	39650	-61.41	20240223	15010	1.93	20240521	0.05	N	418620	500	48 억		20647	N	N	0	N	00	N
69	20240521	131134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15320	40	2	0.26	759616960	50043	70.27	15290	15500	15010	19860	10700	15280	15179.25	0.21	0	5470	15893	15586	15393	15086	14893	15490	14990	48	4580	500	10690	10	1	9650477	1478	-20.13	-15.62	12	0.52	-761.00	-981.00	39650	20240223	-61.36	15010	20240521	2.07	39650	-61.36	20240223	15010	2.07	20240521	39650	-61.36	20240223	15010	2.07	20240521	0.05	N	418620	500	48 억		20647	N	N	0	N	00	N
70	20240521	121130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15210	-70	5	-0.46	580294810	38362	53.86	15290	15330	15010	19860	10700	15280	15126.74	0.21	0	2562	15893	15586	15393	15086	14893	15490	14990	48	4580	500	10690	10	1	9650477	1468	-19.99	-15.50	12	0.40	-761.00	-981.00	39650	20240223	-61.64	15010	20240521	1.33	39650	-61.64	20240223	15010	1.33	20240521	39650	-61.64	20240223	15010	1.33	20240521	0.05	N	418620	500	48 억		20647	N	N	0	N	00	N
71	20240521	111130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15100	-180	5	-1.18	440747930	29103	40.86	15290	15330	15010	19860	10700	15280	15144.33	0.21	0	689	15893	15586	15393	15086	14893	15490	14990	48	4580	500	10690	10	1	9650477	1457	-19.84	-15.39	12	0.30	-761.00	-981.00	39650	20240223	-61.92	15010	20240521	0.60	39650	-61.92	20240223	15010	0.60	20240521	39650	-61.92	20240223	15010	0.60	20240521	0.05	N	418620	500	48 억		20647	N	N	0	N	00	N
72	20240521	101131	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15190	-90	5	-0.59	296221380	19542	27.44	15290	15330	15010	19860	10700	15280	15158.08	0.21	0	2644	15893	15586	15393	15086	14893	15490	14990	48	4580	500	10690	10	1	9650477	1466	-19.96	-15.48	12	0.20	-761.00	-981.00	39650	20240223	-61.69	15010	20240521	1.20	39650	-61.69	20240223	15010	1.20	20240521	39650	-61.69	20240223	15010	1.20	20240521	0.05	N	418620	500	48 억		20647	N	N	0	N	00	N
73	20240521	091127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15080	-200	5	-1.31	109236320	7218	10.13	15290	15330	15010	19860	10700	15280	15133.51	0.21	0	-472	15893	15586	15393	15086	14893	15490	14990	48	4580	500	10690	10	1	9650477	1455	-19.82	-15.37	12	0.07	-761.00	-981.00	39650	20240223	-61.97	15010	20240521	0.47	39650	-61.97	20240223	15010	0.47	20240521	39650	-61.97	20240223	15010	0.47	20240521	0.05	N	418620	500	48 억		20647	N	N	0	N	00	N
74	20240517	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15630	-870	5	-5.27	2099065050	132756	172.44	16170	16480	15600	21450	11550	16500	15812.04	0.52	0	-41676	17046	16772	16456	16182	15866	16910	16320	48	4950	500	11550	10	1	9650477	1508	-20.54	-15.93	12	1.38	-761.00	-981.00	39650	20240223	-60.58	15490	20240422	0.90	39650	-60.58	20240223	15490	0.90	20240422	39650	-60.58	20240223	15490	0.90	20240422	0.05	N	418620	500	48 억		50612	N	N	0	N	00	N
75	20240517	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15790	-710	5	-4.30	2011264430	127155	165.16	16170	16480	15600	21450	11550	16500	15817.42	0.52	0	-40278	17046	16772	16456	16182	15866	16910	16320	48	4950	500	11550	10	1	9650477	1524	-20.75	-16.10	12	1.32	-761.00	-981.00	39650	20240223	-60.18	15490	20240422	1.94	39650	-60.18	20240223	15490	1.94	20240422	39650	-60.18	20240223	15490	1.94	20240422	0.05	N	418620	500	48 억		50612	N	N	0	N	00	N
76	20240517	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15620	-880	5	-5.33	1918114890	121215	157.45	16170	16480	15600	21450	11550	16500	15824.07	0.52	0	-39107	17046	16772	16456	16182	15866	16910	16320	48	4950	500	11550	10	1	9650477	1507	-20.53	-15.92	12	1.26	-761.00	-981.00	39650	20240223	-60.61	15490	20240422	0.84	39650	-60.61	20240223	15490	0.84	20240422	39650	-60.61	20240223	15490	0.84	20240422	0.05	N	418620	500	48 억		50612	N	N	0	N	00	N
77	20240517	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15720	-780	5	-4.73	1638859380	103372	134.27	16170	16480	15650	21450	11550	16500	15854.00	0.52	0	-35452	17046	16772	16456	16182	15866	16910	16320	48	4950	500	11550	10	1	9650477	1517	-20.66	-16.02	12	1.07	-761.00	-981.00	39650	20240223	-60.35	15490	20240422	1.48	39650	-60.35	20240223	15490	1.48	20240422	39650	-60.35	20240223	15490	1.48	20240422	0.05	N	418620	500	48 억		50612	N	N	0	N	00	N
78	20240517	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15730	-770	5	-4.67	1496613790	94314	122.50	16170	16480	15650	21450	11550	16500	15868.42	0.52	0	-31814	17046	16772	16456	16182	15866	16910	16320	48	4950	500	11550	10	1	9650477	1518	-20.67	-16.03	12	0.98	-761.00	-981.00	39650	20240223	-60.33	15490	20240422	1.55	39650	-60.33	20240223	15490	1.55	20240422	39650	-60.33	20240223	15490	1.55	20240422	0.05	N	418620	500	48 억		50612	N	N	0	N	00	N
79	20240517	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15750	-750	5	-4.55	1341777450	84468	109.72	16170	16480	15650	21450	11550	16500	15885.04	0.52	0	-28877	17046	16772	16456	16182	15866	16910	16320	48	4950	500	11550	10	1	9650477	1520	-20.70	-16.06	12	0.88	-761.00	-981.00	39650	20240223	-60.28	15490	20240422	1.68	39650	-60.28	20240223	15490	1.68	20240422	39650	-60.28	20240223	15490	1.68	20240422	0.05	N	418620	500	48 억		50612	N	N	0	N	00	N
80	20240517	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15780	-720	5	-4.36	974447630	61259	79.57	16170	16480	15660	21450	11550	16500	15907.01	0.52	0	-20004	17046	16772	16456	16182	15866	16910	16320	48	4950	500	11550	10	1	9650477	1523	-20.74	-16.09	12	0.63	-761.00	-981.00	39650	20240223	-60.20	15490	20240422	1.87	39650	-60.20	20240223	15490	1.87	20240422	39650	-60.20	20240223	15490	1.87	20240422	0.05	N	418620	500	48 억		50612	N	N	0	N	00	N
81	20240517	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16090	-410	5	-2.48	114530780	7095	9.22	16170	16480	16090	21450	11550	16500	16142.46	0.52	0	-509	17046	16772	16456	16182	15866	16910	16320	48	4950	500	11550	10	1	9650477	1553	-21.14	-16.40	12	0.07	-761.00	-981.00	39650	20240223	-59.42	15490	20240422	3.87	39650	-59.42	20240223	15490	3.87	20240422	39650	-59.42	20240223	15490	3.87	20240422	0.05	N	418620	500	48 억		50612	N	N	0	N	00	N
82	20240516	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	190	2	1.16	1256243640	76546	143.45	16350	16730	16140	21200	11420	16310	16411.17	0.53	0	-1085	16803	16556	16353	16106	15903	16680	16230	48	4890	500	11410	10	1	9650477	1592	-21.68	-16.82	12	0.79	-761.00	-981.00	39650	20240223	-58.39	15490	20240422	6.52	39650	-58.39	20240223	15490	6.52	20240422	39650	-58.39	20240223	15490	6.52	20240422	0.05	N	418620	500	48 억		51337	N	N	0	N	00	N
83	20240516	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16410	100	2	0.61	1172971960	71500	134.00	16350	16730	16140	21200	11420	16310	16405.20	0.53	0	-1725	16803	16556	16353	16106	15903	16680	16230	48	4890	500	11410	10	1	9650477	1584	-21.56	-16.73	12	0.74	-761.00	-981.00	39650	20240223	-58.61	15490	20240422	5.94	39650	-58.61	20240223	15490	5.94	20240422	39650	-58.61	20240223	15490	5.94	20240422	0.05	N	418620	500	48 억		51337	N	N	0	N	00	N
84	20240516	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	190	2	1.16	1056297040	64401	120.69	16350	16730	16140	21200	11420	16310	16401.87	0.53	0	-1855	16803	16556	16353	16106	15903	16680	16230	48	4890	500	11410	10	1	9650477	1592	-21.68	-16.82	12	0.67	-761.00	-981.00	39650	20240223	-58.39	15490	20240422	6.52	39650	-58.39	20240223	15490	6.52	20240422	39650	-58.39	20240223	15490	6.52	20240422	0.05	N	418620	500	48 억		51337	N	N	0	N	00	N
85	20240516	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16250	-60	5	-0.37	752676820	46032	86.27	16350	16730	16140	21200	11420	16310	16351.16	0.53	0	-12210	16803	16556	16353	16106	15903	16680	16230	48	4890	500	11410	10	1	9650477	1568	-21.35	-16.56	12	0.48	-761.00	-981.00	39650	20240223	-59.02	15490	20240422	4.91	39650	-59.02	20240223	15490	4.91	20240422	39650	-59.02	20240223	15490	4.91	20240422	0.05	N	418620	500	48 억		51337	N	N	0	N	00	N
86	20240516	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	-140	5	-0.86	571772280	34917	65.44	16350	16730	16140	21200	11420	16310	16375.18	0.53	0	-5681	16803	16556	16353	16106	15903	16680	16230	48	4890	500	11410	10	1	9650477	1560	-21.25	-16.48	12	0.36	-761.00	-981.00	39650	20240223	-59.22	15490	20240422	4.39	39650	-59.22	20240223	15490	4.39	20240422	39650	-59.22	20240223	15490	4.39	20240422	0.05	N	418620	500	48 억		51337	N	N	0	N	00	N
87	20240516	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16190	-120	5	-0.74	472845710	28808	53.99	16350	16730	16190	21200	11420	16310	16413.69	0.53	0	-4241	16803	16556	16353	16106	15903	16680	16230	48	4890	500	11410	10	1	9650477	1562	-21.27	-16.50	12	0.30	-761.00	-981.00	39650	20240223	-59.17	15490	20240422	4.52	39650	-59.17	20240223	15490	4.52	20240422	39650	-59.17	20240223	15490	4.52	20240422	0.05	N	418620	500	48 억		51337	N	N	0	N	00	N
88	20240516	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16550	240	2	1.47	288609040	17527	32.85	16350	16730	16350	21200	11420	16310	16466.54	0.53	0	4567	16803	16556	16353	16106	15903	16680	16230	48	4890	500	11410	10	1	9650477	1597	-21.75	-16.87	12	0.18	-761.00	-981.00	39650	20240223	-58.26	15490	20240422	6.84	39650	-58.26	20240223	15490	6.84	20240422	39650	-58.26	20240223	15490	6.84	20240422	0.05	N	418620	500	48 억		51337	N	N	0	N	00	N
89	20240516	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16590	280	2	1.72	32499870	1974	3.70	16350	16730	16350	21200	11420	16310	16463.97	0.53	0	557	16803	16556	16353	16106	15903	16680	16230	48	4890	500	11410	10	1	9650477	1601	-21.80	-16.91	12	0.02	-761.00	-981.00	39650	20240223	-58.16	15490	20240422	7.10	39650	-58.16	20240223	15490	7.10	20240422	39650	-58.16	20240223	15490	7.10	20240422	0.05	N	418620	500	48 억		51337	N	N	0	N	00	N
90	20240514	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16310	110	2	0.68	859457920	52455	74.75	16220	16600	16150	21050	11340	16200	16384.89	0.48	0	4984	17293	16746	16463	15916	15633	16605	15775	48	4850	500	11340	10	1	9650477	1574	-21.43	-16.63	12	0.54	-761.00	-981.00	39650	20240223	-58.87	15490	20240422	5.29	39650	-58.87	20240223	15490	5.29	20240422	39650	-58.87	20240223	15490	5.29	20240422	0.05	N	418620	500	48 억		45916	N	N	0	N	00	N
91	20240514	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16380	180	2	1.11	818530910	49947	71.17	16220	16600	16150	21050	11340	16200	16387.99	0.48	0	4215	17293	16746	16463	15916	15633	16605	15775	48	4850	500	11340	10	1	9650477	1581	-21.52	-16.70	12	0.52	-761.00	-981.00	39650	20240223	-58.69	15490	20240422	5.75	39650	-58.69	20240223	15490	5.75	20240422	39650	-58.69	20240223	15490	5.75	20240422	0.05	N	418620	500	48 억		45916	N	N	0	N	00	N
92	20240514	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16320	120	2	0.74	731736790	44632	63.60	16220	16600	16150	21050	11340	16200	16394.89	0.48	0	3519	17293	16746	16463	15916	15633	16605	15775	48	4850	500	11340	10	1	9650477	1575	-21.45	-16.64	12	0.46	-761.00	-981.00	39650	20240223	-58.84	15490	20240422	5.36	39650	-58.84	20240223	15490	5.36	20240422	39650	-58.84	20240223	15490	5.36	20240422	0.05	N	418620	500	48 억		45916	N	N	0	N	00	N
93	20240514	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	150	2	0.93	650608080	39662	56.52	16220	16600	16150	21050	11340	16200	16403.81	0.48	0	3505	17293	16746	16463	15916	15633	16605	15775	48	4850	500	11340	10	1	9650477	1578	-21.48	-16.67	12	0.41	-761.00	-981.00	39650	20240223	-58.76	15490	20240422	5.55	39650	-58.76	20240223	15490	5.55	20240422	39650	-58.76	20240223	15490	5.55	20240422	0.05	N	418620	500	48 억		45916	N	N	0	N	00	N
94	20240514	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	300	2	1.85	559347840	34124	48.63	16220	16590	16150	21050	11340	16200	16391.63	0.48	0	3529	17293	16746	16463	15916	15633	16605	15775	48	4850	500	11340	10	1	9650477	1592	-21.68	-16.82	12	0.35	-761.00	-981.00	39650	20240223	-58.39	15490	20240422	6.52	39650	-58.39	20240223	15490	6.52	20240422	39650	-58.39	20240223	15490	6.52	20240422	0.05	N	418620	500	48 억		45916	N	N	0	N	00	N
95	20240514	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	230	2	1.42	395843440	24114	34.36	16220	16590	16150	21050	11340	16200	16415.50	0.48	0	5583	17293	16746	16463	15916	15633	16605	15775	48	4850	500	11340	10	1	9650477	1586	-21.59	-16.75	12	0.25	-761.00	-981.00	39650	20240223	-58.56	15490	20240422	6.07	39650	-58.56	20240223	15490	6.07	20240422	39650	-58.56	20240223	15490	6.07	20240422	0.05	N	418620	500	48 억		45916	N	N	0	N	00	N
96	20240514	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16410	210	2	1.30	293016270	17885	25.49	16220	16580	16150	21050	11340	16200	16383.35	0.48	0	3744	17293	16746	16463	15916	15633	16605	15775	48	4850	500	11340	10	1	9650477	1584	-21.56	-16.73	12	0.19	-761.00	-981.00	39650	20240223	-58.61	15490	20240422	5.94	39650	-58.61	20240223	15490	5.94	20240422	39650	-58.61	20240223	15490	5.94	20240422	0.05	N	418620	500	48 억		45916	N	N	0	N	00	N
97	20240514	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	100	2	0.62	76092180	4695	6.69	16220	16400	16150	21050	11340	16200	16207.07	0.48	0	-2105	17293	16746	16463	15916	15633	16605	15775	48	4850	500	11340	10	1	9650477	1573	-21.42	-16.62	12	0.05	-761.00	-981.00	39650	20240223	-58.89	15490	20240422	5.23	39650	-58.89	20240223	15490	5.23	20240422	39650	-58.89	20240223	15490	5.23	20240422	0.05	N	418620	500	48 억		45916	N	N	0	N	00	N
98	20240513	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	-480	5	-2.88	1123247360	68206	87.84	16990	17010	16180	21650	11680	16680	16468.55	0.60	0	-12938	17426	17052	16726	16352	16026	17240	16540	48	4970	500	11670	10	1	9650477	1563	-21.29	-16.51	12	0.71	-761.00	-981.00	39650	20240223	-59.14	15490	20240422	4.58	39650	-59.14	20240223	15490	4.58	20240422	39650	-59.14	20240223	15490	4.58	20240422	0.05	N	418620	500	48 억		58155	N	N	0	N	00	N
99	20240513	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16240	-440	5	-2.64	999116230	60547	77.98	16990	17010	16180	21650	11680	16680	16501.50	0.60	0	-13968	17426	17052	16726	16352	16026	17240	16540	48	4970	500	11670	10	1	9650477	1567	-21.34	-16.55	12	0.63	-761.00	-981.00	39650	20240223	-59.04	15490	20240422	4.84	39650	-59.04	20240223	15490	4.84	20240422	39650	-59.04	20240223	15490	4.84	20240422	0.05	N	418620	500	48 억		58155	N	N	0	N	00	N
100	20240513	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	-390	5	-2.34	843453300	50964	65.64	16990	17010	16250	21650	11680	16680	16549.98	0.60	0	-12583	17426	17052	16726	16352	16026	17240	16540	48	4970	500	11670	10	1	9650477	1572	-21.41	-16.61	12	0.53	-761.00	-981.00	39650	20240223	-58.92	15490	20240422	5.16	39650	-58.92	20240223	15490	5.16	20240422	39650	-58.92	20240223	15490	5.16	20240422	0.05	N	418620	500	48 억		58155	N	N	0	N	00	N
101	20240513	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16360	-320	5	-1.92	726034780	43773	56.38	16990	17010	16310	21650	11680	16680	16586.36	0.60	0	-13019	17426	17052	16726	16352	16026	17240	16540	48	4970	500	11670	10	1	9650477	1579	-21.50	-16.68	12	0.45	-761.00	-981.00	39650	20240223	-58.74	15490	20240422	5.62	39650	-58.74	20240223	15490	5.62	20240422	39650	-58.74	20240223	15490	5.62	20240422	0.05	N	418620	500	48 억		58155	N	N	0	N	00	N
102	20240513	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16360	-320	5	-1.92	650007770	39129	50.39	16990	17010	16310	21650	11680	16680	16611.92	0.60	0	-13361	17426	17052	16726	16352	16026	17240	16540	48	4970	500	11670	10	1	9650477	1579	-21.50	-16.68	12	0.41	-761.00	-981.00	39650	20240223	-58.74	15490	20240422	5.62	39650	-58.74	20240223	15490	5.62	20240422	39650	-58.74	20240223	15490	5.62	20240422	0.05	N	418620	500	48 억		58155	N	N	0	N	00	N
103	20240513	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16450	-230	5	-1.38	592398270	35619	45.87	16990	17010	16310	21650	11680	16680	16631.52	0.60	0	-11809	17426	17052	16726	16352	16026	17240	16540	48	4970	500	11670	10	1	9650477	1588	-21.62	-16.77	12	0.37	-761.00	-981.00	39650	20240223	-58.51	15490	20240422	6.20	39650	-58.51	20240223	15490	6.20	20240422	39650	-58.51	20240223	15490	6.20	20240422	0.05	N	418620	500	48 억		58155	N	N	0	N	00	N
104	20240513	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16480	-200	5	-1.20	397163040	23737	30.57	16990	17010	16470	21650	11680	16680	16731.81	0.60	0	-5038	17426	17052	16726	16352	16026	17240	16540	48	4970	500	11670	10	1	9650477	1590	-21.66	-16.80	12	0.25	-761.00	-981.00	39650	20240223	-58.44	15490	20240422	6.39	39650	-58.44	20240223	15490	6.39	20240422	39650	-58.44	20240223	15490	6.39	20240422	0.05	N	418620	500	48 억		58155	N	N	0	N	00	N
105	20240513	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16850	170	2	1.02	72487600	4288	5.52	16990	16990	16720	21650	11680	16680	16904.76	0.60	0	-1237	17426	17052	16726	16352	16026	17240	16540	48	4970	500	11670	10	1	9650477	1626	-22.14	-17.18	12	0.04	-761.00	-981.00	39650	20240223	-57.50	15490	20240422	8.78	39650	-57.50	20240223	15490	8.78	20240422	39650	-57.50	20240223	15490	8.78	20240422	0.05	N	418620	500	48 억		58155	N	N	0	N	00	N
106	20240510	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16680	300	2	1.83	1300860390	77143	120.40	16400	17100	16400	21250	11470	16380	16863.37	0.54	0	4412	17120	16750	16530	16160	15940	16640	16050	48	4870	500	11460	10	1	9650477	1610	-21.92	-17.00	12	0.80	-761.00	-981.00	39650	20240223	-57.93	15490	20240422	7.68	39650	-57.93	20240223	15490	7.68	20240422	39650	-57.93	20240223	15490	7.68	20240422	0.05	N	418620	500	48 억		52270	N	N	0	N	00	N
107	20240510	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16690	310	2	1.89	1260652490	74733	116.64	16400	17100	16400	21250	11470	16380	16868.75	0.54	0	5491	17120	16750	16530	16160	15940	16640	16050	48	4870	500	11460	10	1	9650477	1611	-21.93	-17.01	12	0.77	-761.00	-981.00	39650	20240223	-57.91	15490	20240422	7.75	39650	-57.91	20240223	15490	7.75	20240422	39650	-57.91	20240223	15490	7.75	20240422	0.05	N	418620	500	48 억		52270	N	N	0	N	00	N
108	20240510	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16890	510	2	3.11	1104678940	65425	102.11	16400	17100	16400	21250	11470	16380	16884.66	0.54	0	8688	17120	16750	16530	16160	15940	16640	16050	48	4870	500	11460	10	1	9650477	1630	-22.19	-17.22	12	0.68	-761.00	-981.00	39650	20240223	-57.40	15490	20240422	9.04	39650	-57.40	20240223	15490	9.04	20240422	39650	-57.40	20240223	15490	9.04	20240422	0.05	N	418620	500	48 억		52270	N	N	0	N	00	N
109	20240510	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16930	550	2	3.36	1016969940	60227	94.00	16400	17100	16400	21250	11470	16380	16885.62	0.54	0	10950	17120	16750	16530	16160	15940	16640	16050	48	4870	500	11460	10	1	9650477	1634	-22.25	-17.26	12	0.62	-761.00	-981.00	39650	20240223	-57.30	15490	20240422	9.30	39650	-57.30	20240223	15490	9.30	20240422	39650	-57.30	20240223	15490	9.30	20240422	0.05	N	418620	500	48 억		52270	N	N	0	N	00	N
110	20240510	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16850	470	2	2.87	902402700	53434	83.40	16400	17100	16400	21250	11470	16380	16888.17	0.54	0	12127	17120	16750	16530	16160	15940	16640	16050	48	4870	500	11460	10	1	9650477	1626	-22.14	-17.18	12	0.55	-761.00	-981.00	39650	20240223	-57.50	15490	20240422	8.78	39650	-57.50	20240223	15490	8.78	20240422	39650	-57.50	20240223	15490	8.78	20240422	0.05	N	418620	500	48 억		52270	N	N	0	N	00	N
111	20240510	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16740	360	2	2.20	837911990	49597	77.41	16400	17100	16400	21250	11470	16380	16894.41	0.54	0	11489	17120	16750	16530	16160	15940	16640	16050	48	4870	500	11460	10	1	9650477	1615	-22.00	-17.06	12	0.51	-761.00	-981.00	39650	20240223	-57.78	15490	20240422	8.07	39650	-57.78	20240223	15490	8.07	20240422	39650	-57.78	20240223	15490	8.07	20240422	0.05	N	418620	500	48 억		52270	N	N	0	N	00	N
112	20240510	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16930	550	2	3.36	670924150	39647	61.88	16400	17100	16400	21250	11470	16380	16922.44	0.54	0	13350	17120	16750	16530	16160	15940	16640	16050	48	4870	500	11460	10	1	9650477	1634	-22.25	-17.26	12	0.41	-761.00	-981.00	39650	20240223	-57.30	15490	20240422	9.30	39650	-57.30	20240223	15490	9.30	20240422	39650	-57.30	20240223	15490	9.30	20240422	0.05	N	418620	500	48 억		52270	N	N	0	N	00	N
113	20240510	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	600	2	3.66	126236420	7495	11.70	16400	16980	16400	21250	11470	16380	16842.75	0.54	0	5387	17120	16750	16530	16160	15940	16640	16050	48	4870	500	11460	10	1	9650477	1639	-22.31	-17.31	12	0.08	-761.00	-981.00	39650	20240223	-57.18	15490	20240422	9.62	39650	-57.18	20240223	15490	9.62	20240422	39650	-57.18	20240223	15490	9.62	20240422	0.05	N	418620	500	48 억		52270	N	N	0	N	00	N
114	20240509	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16380	-400	5	-2.38	1037063280	62661	49.54	16780	16900	16310	21800	11750	16780	16551.34	0.73	0	-20293	17766	17272	16836	16342	15906	17055	16125	48	5020	500	11740	10	1	9650477	1581	-21.52	-16.70	12	0.65	-761.00	-981.00	39650	20240223	-58.69	15490	20240422	5.75	39650	-58.69	20240223	15490	5.75	20240422	39650	-58.69	20240223	15490	5.75	20240422	0.05	N	418620	500	48 억		70127	N	N	0	N	00	N
115	20240509	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	-350	5	-2.09	955805930	57707	45.63	16780	16900	16310	21800	11750	16780	16563.08	0.73	0	-19376	17766	17272	16836	16342	15906	17055	16125	48	5020	500	11740	10	1	9650477	1586	-21.59	-16.75	12	0.60	-761.00	-981.00	39650	20240223	-58.56	15490	20240422	6.07	39650	-58.56	20240223	15490	6.07	20240422	39650	-58.56	20240223	15490	6.07	20240422	0.05	N	418620	500	48 억		70127	N	N	0	N	00	N
116	20240509	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16550	-230	5	-1.37	860713460	51934	41.06	16780	16900	16310	21800	11750	16780	16573.22	0.73	0	-19359	17766	17272	16836	16342	15906	17055	16125	48	5020	500	11740	10	1	9650477	1597	-21.75	-16.87	12	0.54	-761.00	-981.00	39650	20240223	-58.26	15490	20240422	6.84	39650	-58.26	20240223	15490	6.84	20240422	39650	-58.26	20240223	15490	6.84	20240422	0.05	N	418620	500	48 억		70127	N	N	0	N	00	N
117	20240509	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16630	-150	5	-0.89	817439640	49326	39.00	16780	16900	16310	21800	11750	16780	16572.19	0.73	0	-18839	17766	17272	16836	16342	15906	17055	16125	48	5020	500	11740	10	1	9650477	1605	-21.85	-16.95	12	0.51	-761.00	-981.00	39650	20240223	-58.06	15490	20240422	7.36	39650	-58.06	20240223	15490	7.36	20240422	39650	-58.06	20240223	15490	7.36	20240422	0.05	N	418620	500	48 억		70127	N	N	0	N	00	N
118	20240509	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	-180	5	-1.07	768918460	46410	36.69	16780	16900	16310	21800	11750	16780	16567.95	0.73	0	-20422	17766	17272	16836	16342	15906	17055	16125	48	5020	500	11740	10	1	9650477	1602	-21.81	-16.92	12	0.48	-761.00	-981.00	39650	20240223	-58.13	15490	20240422	7.17	39650	-58.13	20240223	15490	7.17	20240422	39650	-58.13	20240223	15490	7.17	20240422	0.05	N	418620	500	48 억		70127	N	N	0	N	00	N
119	20240509	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16470	-310	5	-1.85	688600650	41559	32.86	16780	16900	16310	21800	11750	16780	16569.23	0.73	0	-19928	17766	17272	16836	16342	15906	17055	16125	48	5020	500	11740	10	1	9650477	1589	-21.64	-16.79	12	0.43	-761.00	-981.00	39650	20240223	-58.46	15490	20240422	6.33	39650	-58.46	20240223	15490	6.33	20240422	39650	-58.46	20240223	15490	6.33	20240422	0.05	N	418620	500	48 억		70127	N	N	0	N	00	N
120	20240509	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16520	-260	5	-1.55	362986690	21769	17.21	16780	16900	16460	21800	11750	16780	16674.48	0.73	0	-8869	17766	17272	16836	16342	15906	17055	16125	48	5020	500	11740	10	1	9650477	1594	-21.71	-16.84	12	0.23	-761.00	-981.00	39650	20240223	-58.34	15490	20240422	6.65	39650	-58.34	20240223	15490	6.65	20240422	39650	-58.34	20240223	15490	6.65	20240422	0.05	N	418620	500	48 억		70127	N	N	0	N	00	N
121	20240509	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	-120	5	-0.72	92943440	5566	4.40	16780	16790	16460	21800	11750	16780	16698.43	0.73	0	-3264	17766	17272	16836	16342	15906	17055	16125	48	5020	500	11740	10	1	9650477	1608	-21.89	-16.98	12	0.06	-761.00	-981.00	39650	20240223	-57.98	15490	20240422	7.55	39650	-57.98	20240223	15490	7.55	20240422	39650	-57.98	20240223	15490	7.55	20240422	0.05	N	418620	500	48 억		70127	N	N	0	N	00	N
122	20240508	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16780	-60	5	-0.36	2123118760	125146	125.94	17220	17330	16400	21850	11790	16840	16965.29	0.77	0	-5817	17506	17172	16836	16502	16166	17340	16670	48	5010	500	11780	10	1	9650477	1619	-22.05	-17.10	12	1.30	-761.00	-981.00	39650	20240223	-57.68	15490	20240422	8.33	39650	-57.68	20240223	15490	8.33	20240422	39650	-57.68	20240223	15490	8.33	20240422	0.05	N	418620	500	48 억		74064	N	N	0	N	00	N
123	20240508	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	-90	5	-0.53	2089525370	123146	123.93	17220	17330	16400	21850	11790	16840	16967.87	0.77	0	-6882	17506	17172	16836	16502	16166	17340	16670	48	5010	500	11780	10	1	9650477	1616	-22.01	-17.07	12	1.28	-761.00	-981.00	39650	20240223	-57.76	15490	20240422	8.13	39650	-57.76	20240223	15490	8.13	20240422	39650	-57.76	20240223	15490	8.13	20240422	0.05	N	418620	500	48 억		74064	N	N	0	N	00	N
124	20240508	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16700	-140	5	-0.83	1982997430	116802	117.54	17220	17330	16400	21850	11790	16840	16977.43	0.77	0	-9626	17506	17172	16836	16502	16166	17340	16670	48	5010	500	11780	10	1	9650477	1612	-21.94	-17.02	12	1.21	-761.00	-981.00	39650	20240223	-57.88	15490	20240422	7.81	39650	-57.88	20240223	15490	7.81	20240422	39650	-57.88	20240223	15490	7.81	20240422	0.05	N	418620	500	48 억		74064	N	N	0	N	00	N
125	20240508	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16450	-390	5	-2.32	1859737780	109421	110.11	17220	17330	16400	21850	11790	16840	16996.17	0.77	0	-6656	17506	17172	16836	16502	16166	17340	16670	48	5010	500	11780	10	1	9650477	1588	-21.62	-16.77	12	1.13	-761.00	-981.00	39650	20240223	-58.51	15490	20240422	6.20	39650	-58.51	20240223	15490	6.20	20240422	39650	-58.51	20240223	15490	6.20	20240422	0.05	N	418620	500	48 억		74064	N	N	0	N	00	N
126	20240508	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16670	-170	5	-1.01	1589647680	93139	93.73	17220	17330	16500	21850	11790	16840	17067.48	0.77	0	-5235	17506	17172	16836	16502	16166	17340	16670	48	5010	500	11780	10	1	9650477	1609	-21.91	-16.99	12	0.97	-761.00	-981.00	39650	20240223	-57.96	15490	20240422	7.62	39650	-57.96	20240223	15490	7.62	20240422	39650	-57.96	20240223	15490	7.62	20240422	0.05	N	418620	500	48 억		74064	N	N	0	N	00	N
127	20240508	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17040	200	2	1.19	1318844000	77030	77.52	17220	17330	16800	21850	11790	16840	17121.17	0.77	0	1023	17506	17172	16836	16502	16166	17340	16670	48	5010	500	11780	10	1	9650477	1644	-22.39	-17.37	12	0.80	-761.00	-981.00	39650	20240223	-57.02	15490	20240422	10.01	39650	-57.02	20240223	15490	10.01	20240422	39650	-57.02	20240223	15490	10.01	20240422	0.05	N	418620	500	48 억		74064	N	N	0	N	00	N
128	20240508	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17040	200	2	1.19	890203740	52008	52.34	17220	17330	16800	21850	11790	16840	17116.67	0.77	0	7919	17506	17172	16836	16502	16166	17340	16670	48	5010	500	11780	10	1	9650477	1644	-22.39	-17.37	12	0.54	-761.00	-981.00	39650	20240223	-57.02	15490	20240422	10.01	39650	-57.02	20240223	15490	10.01	20240422	39650	-57.02	20240223	15490	10.01	20240422	0.05	N	418620	500	48 억		74064	N	N	0	N	00	N
129	20240508	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17100	260	2	1.54	235371760	13872	13.96	17220	17220	16800	21850	11790	16840	16967.40	0.77	0	-3999	17506	17172	16836	16502	16166	17340	16670	48	5010	500	11780	10	1	9650477	1650	-22.47	-17.43	12	0.14	-761.00	-981.00	39650	20240223	-56.87	15490	20240422	10.39	39650	-56.87	20240223	15490	10.39	20240422	39650	-56.87	20240223	15490	10.39	20240422	0.05	N	418620	500	48 억		74064	N	N	0	N	00	N
130	20240503	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16330	-730	5	-4.28	1266649470	76221	47.31	17060	17060	16330	22150	11950	17060	16618.76	0.80	0	-27784	18073	17566	16843	16336	15613	17820	16590	48	5090	500	11940	10	1	9650477	1576	-21.46	-16.65	12	0.79	-761.00	-981.00	39650	20240223	-58.81	15490	20240422	5.42	39650	-58.81	20240223	15490	5.42	20240422	39650	-58.81	20240223	15490	5.42	20240422	0.05	N	418620	500	48 억		77171	N	N	0	N	00	N
131	20240503	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16470	-590	5	-3.46	1087680530	65297	40.53	17060	17060	16470	22150	11950	17060	16657.42	0.80	0	-25868	18073	17566	16843	16336	15613	17820	16590	48	5090	500	11940	10	1	9650477	1589	-21.64	-16.79	12	0.68	-761.00	-981.00	39650	20240223	-58.46	15490	20240422	6.33	39650	-58.46	20240223	15490	6.33	20240422	39650	-58.46	20240223	15490	6.33	20240422	0.05	N	418620	500	48 억		77171	N	N	0	N	00	N
132	20240503	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	-460	5	-2.70	808832780	48416	30.05	17060	17060	16560	22150	11950	17060	16705.88	0.80	0	-17107	18073	17566	16843	16336	15613	17820	16590	48	5090	500	11940	10	1	9650477	1602	-21.81	-16.92	12	0.50	-761.00	-981.00	39650	20240223	-58.13	15490	20240422	7.17	39650	-58.13	20240223	15490	7.17	20240422	39650	-58.13	20240223	15490	7.17	20240422	0.05	N	418620	500	48 억		77171	N	N	0	N	00	N
133	20240503	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16610	-450	5	-2.64	696921250	41666	25.86	17060	17060	16560	22150	11950	17060	16726.35	0.80	0	-15132	18073	17566	16843	16336	15613	17820	16590	48	5090	500	11940	10	1	9650477	1603	-21.83	-16.93	12	0.43	-761.00	-981.00	39650	20240223	-58.11	15490	20240422	7.23	39650	-58.11	20240223	15490	7.23	20240422	39650	-58.11	20240223	15490	7.23	20240422	0.05	N	418620	500	48 억		77171	N	N	0	N	00	N
134	20240503	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	-440	5	-2.58	650583260	38876	24.13	17060	17060	16560	22150	11950	17060	16734.81	0.80	0	-14642	18073	17566	16843	16336	15613	17820	16590	48	5090	500	11940	10	1	9650477	1604	-21.84	-16.94	12	0.40	-761.00	-981.00	39650	20240223	-58.08	15490	20240422	7.30	39650	-58.08	20240223	15490	7.30	20240422	39650	-58.08	20240223	15490	7.30	20240422	0.05	N	418620	500	48 억		77171	N	N	0	N	00	N
135	20240503	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16610	-450	5	-2.64	541909250	32326	20.06	17060	17060	16580	22150	11950	17060	16763.85	0.80	0	-13019	18073	17566	16843	16336	15613	17820	16590	48	5090	500	11940	10	1	9650477	1603	-21.83	-16.93	12	0.33	-761.00	-981.00	39650	20240223	-58.11	15490	20240422	7.23	39650	-58.11	20240223	15490	7.23	20240422	39650	-58.11	20240223	15490	7.23	20240422	0.05	N	418620	500	48 억		77171	N	N	0	N	00	N
136	20240503	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16790	-270	5	-1.58	296899200	17642	10.95	17060	17060	16720	22150	11950	17060	16829.07	0.80	0	-3231	18073	17566	16843	16336	15613	17820	16590	48	5090	500	11940	10	1	9650477	1620	-22.06	-17.12	12	0.18	-761.00	-981.00	39650	20240223	-57.65	15490	20240422	8.39	39650	-57.65	20240223	15490	8.39	20240422	39650	-57.65	20240223	15490	8.39	20240422	0.05	N	418620	500	48 억		77171	N	N	0	N	00	N
137	20240503	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16850	-210	5	-1.23	101877910	6039	3.75	17060	17060	16790	22150	11950	17060	16869.90	0.80	0	-1676	18073	17566	16843	16336	15613	17820	16590	48	5090	500	11940	10	1	9650477	1626	-22.14	-17.18	12	0.06	-761.00	-981.00	39650	20240223	-57.50	15490	20240422	8.78	39650	-57.50	20240223	15490	8.78	20240422	39650	-57.50	20240223	15490	8.78	20240422	0.05	N	418620	500	48 억		77171	N	N	0	N	00	N
138	20240502	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17060	220	2	1.31	2712166070	160659	23.35	16740	17350	16120	21850	11790	16840	16881.18	0.86	0	-12484	19060	17950	17190	16080	15320	18505	16635	48	5010	500	11780	10	1	9650477	1646	-22.42	-17.39	12	1.66	-761.00	-981.00	39650	20240223	-56.97	15490	20240422	10.14	39650	-56.97	20240223	15490	10.14	20240422	39650	-56.97	20240223	15490	10.14	20240422	0.05	N	418620	500	48 억		82983	N	N	0	N	00	N
139	20240502	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	210	2	1.25	2481154680	147076	21.38	16740	17350	16120	21850	11790	16840	16869.88	0.86	0	-5661	19060	17950	17190	16080	15320	18505	16635	48	5010	500	11780	10	1	9650477	1645	-22.40	-17.38	12	1.52	-761.00	-981.00	39650	20240223	-57.00	15490	20240422	10.07	39650	-57.00	20240223	15490	10.07	20240422	39650	-57.00	20240223	15490	10.07	20240422	0.05	N	418620	500	48 억		82983	N	N	0	N	00	N
140	20240502	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17020	180	2	1.07	2390014940	141723	20.60	16740	17350	16120	21850	11790	16840	16863.99	0.86	0	-5729	19060	17950	17190	16080	15320	18505	16635	48	5010	500	11780	10	1	9650477	1643	-22.37	-17.35	12	1.47	-761.00	-981.00	39650	20240223	-57.07	15490	20240422	9.88	39650	-57.07	20240223	15490	9.88	20240422	39650	-57.07	20240223	15490	9.88	20240422	0.05	N	418620	500	48 억		82983	N	N	0	N	00	N
141	20240502	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	310	2	1.84	2271861860	134811	19.60	16740	17350	16120	21850	11790	16840	16852.20	0.86	0	-6153	19060	17950	17190	16080	15320	18505	16635	48	5010	500	11780	10	1	9650477	1655	-22.54	-17.48	12	1.40	-761.00	-981.00	39650	20240223	-56.75	15490	20240422	10.72	39650	-56.75	20240223	15490	10.72	20240422	39650	-56.75	20240223	15490	10.72	20240422	0.05	N	418620	500	48 억		82983	N	N	0	N	00	N
142	20240502	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17030	190	2	1.13	1960122230	116645	16.95	16740	17270	16120	21850	11790	16840	16804.17	0.86	0	-9720	19060	17950	17190	16080	15320	18505	16635	48	5010	500	11780	10	1	9650477	1643	-22.38	-17.36	12	1.21	-761.00	-981.00	39650	20240223	-57.05	15490	20240422	9.94	39650	-57.05	20240223	15490	9.94	20240422	39650	-57.05	20240223	15490	9.94	20240422	0.05	N	418620	500	48 억		82983	N	N	0	N	00	N
143	20240502	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17090	250	2	1.48	1858017640	110661	16.08	16740	17270	16120	21850	11790	16840	16790.18	0.86	0	-10244	19060	17950	17190	16080	15320	18505	16635	48	5010	500	11780	10	1	9650477	1649	-22.46	-17.42	12	1.15	-761.00	-981.00	39650	20240223	-56.90	15490	20240422	10.33	39650	-56.90	20240223	15490	10.33	20240422	39650	-56.90	20240223	15490	10.33	20240422	0.05	N	418620	500	48 억		82983	N	N	0	N	00	N
144	20240502	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17170	330	2	1.96	1528652210	91454	13.29	16740	17230	16120	21850	11790	16840	16714.98	0.86	0	-12040	19060	17950	17190	16080	15320	18505	16635	48	5010	500	11780	10	1	9650477	1657	-22.56	-17.50	12	0.95	-761.00	-981.00	39650	20240223	-56.70	15490	20240422	10.85	39650	-56.70	20240223	15490	10.85	20240422	39650	-56.70	20240223	15490	10.85	20240422	0.05	N	418620	500	48 억		82983	N	N	0	N	00	N
145	20240502	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16320	-520	5	-3.09	270192780	16423	2.39	16740	16740	16260	21850	11790	16840	16452.10	0.86	0	-5014	19060	17950	17190	16080	15320	18505	16635	48	5010	500	11780	10	1	9650477	1575	-21.45	-16.64	12	0.17	-761.00	-981.00	39650	20240223	-58.84	15490	20240422	5.36	39650	-58.84	20240223	15490	5.36	20240422	39650	-58.84	20240223	15490	5.36	20240422	0.05	N	418620	500	48 억		82983	N	N	0	N	00	N