KissMeData/099390/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	160758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-40	5	-0.58	44587030	6448	151.40	6990	7010	6890	9030	4870	6950	6914.86	0.46	0	-322	7163	7056	6983	6876	6803	7020	6840	41	2080	500	4720	10	1	8208283	567	11.27	1.14	12	0.08	613.00	6046.00	9800	20230829	-29.49	6010	20231024	14.98	8380	-17.54	20240108	6750	2.37	20240404	9800	-29.49	20230829	6010	14.98	20231024	2.47	N	099390	500	41 억		37434	N	N	0	N	00	N
3	20240531	150756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-50	5	-0.72	39242860	5674	133.22	6990	7010	6890	9030	4870	6950	6916.26	0.46	0	-182	7163	7056	6983	6876	6803	7020	6840	41	2080	500	4720	10	1	8208283	566	11.26	1.14	12	0.07	613.00	6046.00	9800	20230829	-29.59	6010	20231024	14.81	8380	-17.66	20240108	6750	2.22	20240404	9800	-29.59	20230829	6010	14.81	20231024	2.47	N	099390	500	41 억		37434	N	N	0	N	00	N
4	20240531	140756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	0	3	0.00	28410610	4104	96.36	6990	7010	6890	9030	4870	6950	6922.66	0.46	0	-124	7163	7056	6983	6876	6803	7020	6840	41	2080	500	4720	10	1	8208283	570	11.34	1.15	12	0.05	613.00	6046.00	9800	20230829	-29.08	6010	20231024	15.64	8380	-17.06	20240108	6750	2.96	20240404	9800	-29.08	20230829	6010	15.64	20231024	2.47	N	099390	500	41 억		37434	N	N	0	N	00	N
5	20240531	130800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	0	3	0.00	8425390	1210	28.41	6990	7010	6930	9030	4870	6950	6963.13	0.46	0	-263	7163	7056	6983	6876	6803	7020	6840	41	2080	500	4720	10	1	8208283	570	11.34	1.15	12	0.01	613.00	6046.00	9800	20230829	-29.08	6010	20231024	15.64	8380	-17.06	20240108	6750	2.96	20240404	9800	-29.08	20230829	6010	15.64	20231024	2.47	N	099390	500	41 억		37434	N	N	0	N	00	N
6	20240531	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	10	2	0.14	7502740	1077	25.29	6990	7010	6930	9030	4870	6950	6966.33	0.46	0	-209	7163	7056	6983	6876	6803	7020	6840	41	2080	500	4720	10	1	8208283	571	11.35	1.15	12	0.01	613.00	6046.00	9800	20230829	-28.98	6010	20231024	15.81	8380	-16.95	20240108	6750	3.11	20240404	9800	-28.98	20230829	6010	15.81	20231024	2.47	N	099390	500	41 억		37434	N	N	0	N	00	N
7	20240531	110800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	60	2	0.86	5180880	743	17.45	6990	7010	6930	9030	4870	6950	6972.92	0.46	0	-146	7163	7056	6983	6876	6803	7020	6840	41	2080	500	4720	10	1	8208283	575	11.44	1.16	12	0.01	613.00	6046.00	9800	20230829	-28.47	6010	20231024	16.64	8380	-16.35	20240108	6750	3.85	20240404	9800	-28.47	20230829	6010	16.64	20231024	2.47	N	099390	500	41 억		37434	N	N	0	N	00	N
8	20240531	100801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	30	2	0.43	3030320	435	10.21	6990	6990	6930	9030	4870	6950	6966.25	0.46	0	-37	7163	7056	6983	6876	6803	7020	6840	41	2080	500	4720	10	1	8208283	573	11.39	1.15	12	0.01	613.00	6046.00	9800	20230829	-28.78	6010	20231024	16.14	8380	-16.71	20240108	6750	3.41	20240404	9800	-28.78	20230829	6010	16.14	20231024	2.47	N	099390	500	41 억		37434	N	N	0	N	00	N
9	20240531	090759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	40	2	0.58	104850	15	0.35	6990	6990	6990	9030	4870	6950	6990.00	0.46	0	0	7163	7056	6983	6876	6803	7020	6840	41	2080	500	4720	10	1	8208283	574	11.40	1.16	12	0.00	613.00	6046.00	9800	20230829	-28.67	6010	20231024	16.31	8380	-16.59	20240108	6750	3.56	20240404	9800	-28.67	20230829	6010	16.31	20231024	2.47	N	099390	500	41 억		37434	N	N	0	N	00	N
10	20240530	160755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-60	5	-0.86	28529870	4099	34.09	6970	7090	6910	9110	4910	7010	6960.20	0.48	0	-1809	7143	7076	6983	6916	6823	7030	6870	41	2100	500	4760	10	1	8208283	570	11.34	1.15	12	0.05	613.00	6046.00	9800	20230829	-29.08	6010	20231024	15.64	8380	-17.06	20240108	6750	2.96	20240404	9800	-29.08	20230829	6010	15.64	20231024	2.47	N	099390	500	41 억		39243	N	N	0	N	00	N
11	20240530	150757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-60	5	-0.86	22554330	3239	26.94	6970	7090	6910	9110	4910	7010	6963.36	0.48	0	-1626	7143	7076	6983	6916	6823	7030	6870	41	2100	500	4760	10	1	8208283	570	11.34	1.15	12	0.04	613.00	6046.00	9800	20230829	-29.08	6010	20231024	15.64	8380	-17.06	20240108	6750	2.96	20240404	9800	-29.08	20230829	6010	15.64	20231024	2.47	N	099390	500	41 억		39243	N	N	0	N	00	N
12	20240530	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-20	5	-0.29	18661570	2677	22.26	6970	7090	6930	9110	4910	7010	6971.08	0.48	0	-1374	7143	7076	6983	6916	6823	7030	6870	41	2100	500	4760	10	1	8208283	574	11.40	1.16	12	0.03	613.00	6046.00	9800	20230829	-28.67	6010	20231024	16.31	8380	-16.59	20240108	6750	3.56	20240404	9800	-28.67	20230829	6010	16.31	20231024	2.47	N	099390	500	41 억		39243	N	N	0	N	00	N
13	20240530	130757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-20	5	-0.29	12023150	1726	14.35	6970	7090	6930	9110	4910	7010	6965.90	0.48	0	-552	7143	7076	6983	6916	6823	7030	6870	41	2100	500	4760	10	1	8208283	574	11.40	1.16	12	0.02	613.00	6046.00	9800	20230829	-28.67	6010	20231024	16.31	8380	-16.59	20240108	6750	3.56	20240404	9800	-28.67	20230829	6010	16.31	20231024	2.47	N	099390	500	41 억		39243	N	N	0	N	00	N
14	20240530	120755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-10	5	-0.14	9616010	1379	11.47	6970	7090	6930	9110	4910	7010	6973.18	0.48	0	-330	7143	7076	6983	6916	6823	7030	6870	41	2100	500	4760	10	1	8208283	575	11.42	1.16	12	0.02	613.00	6046.00	9800	20230829	-28.57	6010	20231024	16.47	8380	-16.47	20240108	6750	3.70	20240404	9800	-28.57	20230829	6010	16.47	20231024	2.47	N	099390	500	41 억		39243	N	N	0	N	00	N
15	20240530	110756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-10	5	-0.14	7052480	1010	8.40	6970	7090	6930	9110	4910	7010	6982.65	0.48	0	-22	7143	7076	6983	6916	6823	7030	6870	41	2100	500	4760	10	1	8208283	575	11.42	1.16	12	0.01	613.00	6046.00	9800	20230829	-28.57	6010	20231024	16.47	8380	-16.47	20240108	6750	3.70	20240404	9800	-28.57	20230829	6010	16.47	20231024	2.47	N	099390	500	41 억		39243	N	N	0	N	00	N
16	20240530	100757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-20	5	-0.29	5535010	793	6.59	6970	7090	6930	9110	4910	7010	6979.84	0.48	0	27	7143	7076	6983	6916	6823	7030	6870	41	2100	500	4760	10	1	8208283	574	11.40	1.16	12	0.01	613.00	6046.00	9800	20230829	-28.67	6010	20231024	16.31	8380	-16.59	20240108	6750	3.56	20240404	9800	-28.67	20230829	6010	16.31	20231024	2.47	N	099390	500	41 억		39243	N	N	0	N	00	N
17	20240530	090756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-80	5	-1.14	445340	64	0.53	6970	6970	6930	9110	4910	7010	6958.44	0.48	0	-24	7143	7076	6983	6916	6823	7030	6870	41	2100	500	4760	10	1	8208283	569	11.31	1.15	12	0.00	613.00	6046.00	9800	20230829	-29.29	6010	20231024	15.31	8380	-17.30	20240108	6750	2.67	20240404	9800	-29.29	20230829	6010	15.31	20231024	2.47	N	099390	500	41 억		39243	N	N	0	N	00	N
18	20240529	160749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	0	3	0.00	83475540	12025	99.94	7040	7050	6890	9110	4910	7010	6941.83	0.51	0	-2464	7190	7100	7030	6940	6870	7065	6905	41	2100	500	4760	10	1	8208283	575	11.44	1.16	12	0.15	613.00	6046.00	9800	20230829	-28.47	6010	20231024	16.64	8380	-16.35	20240108	6750	3.85	20240404	9800	-28.47	20230829	6010	16.64	20231024	2.48	N	099390	500	41 억		41707	N	N	0	N	00	N
19	20240529	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	40	2	0.57	81621890	11760	97.74	7040	7050	6890	9110	4910	7010	6940.64	0.51	0	-2459	7190	7100	7030	6940	6870	7065	6905	41	2100	500	4760	10	1	8208283	579	11.50	1.17	12	0.14	613.00	6046.00	9800	20230829	-28.06	6010	20231024	17.30	8380	-15.87	20240108	6750	4.44	20240404	9800	-28.06	20230829	6010	17.30	20231024	2.48	N	099390	500	41 억		41707	N	N	0	N	00	N
20	20240529	140749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-70	5	-1.00	63555600	9158	76.11	7040	7050	6890	9110	4910	7010	6939.90	0.51	0	-2206	7190	7100	7030	6940	6870	7065	6905	41	2100	500	4760	10	1	8208283	570	11.32	1.15	12	0.11	613.00	6046.00	9800	20230829	-29.18	6010	20231024	15.47	8380	-17.18	20240108	6750	2.81	20240404	9800	-29.18	20230829	6010	15.47	20231024	2.48	N	099390	500	41 억		41707	N	N	0	N	00	N
21	20240529	130752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-80	5	-1.14	60564410	8726	72.52	7040	7050	6890	9110	4910	7010	6940.68	0.51	0	-2028	7190	7100	7030	6940	6870	7065	6905	41	2100	500	4760	10	1	8208283	569	11.31	1.15	12	0.11	613.00	6046.00	9800	20230829	-29.29	6010	20231024	15.31	8380	-17.30	20240108	6750	2.67	20240404	9800	-29.29	20230829	6010	15.31	20231024	2.48	N	099390	500	41 억		41707	N	N	0	N	00	N
22	20240529	120754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-70	5	-1.00	46551120	6696	55.65	7040	7050	6910	9110	4910	7010	6952.08	0.51	0	-1411	7190	7100	7030	6940	6870	7065	6905	41	2100	500	4760	10	1	8208283	570	11.32	1.15	12	0.08	613.00	6046.00	9800	20230829	-29.18	6010	20231024	15.47	8380	-17.18	20240108	6750	2.81	20240404	9800	-29.18	20230829	6010	15.47	20231024	2.48	N	099390	500	41 억		41707	N	N	0	N	00	N
23	20240529	110751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-60	5	-0.86	39637920	5698	47.36	7040	7050	6920	9110	4910	7010	6956.46	0.51	0	-1202	7190	7100	7030	6940	6870	7065	6905	41	2100	500	4760	10	1	8208283	570	11.34	1.15	12	0.07	613.00	6046.00	9800	20230829	-29.08	6010	20231024	15.64	8380	-17.06	20240108	6750	2.96	20240404	9800	-29.08	20230829	6010	15.64	20231024	2.48	N	099390	500	41 억		41707	N	N	0	N	00	N
24	20240529	100749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-60	5	-0.86	17176380	2464	20.48	7040	7050	6940	9110	4910	7010	6970.93	0.51	0	-827	7190	7100	7030	6940	6870	7065	6905	41	2100	500	4760	10	1	8208283	570	11.34	1.15	12	0.03	613.00	6046.00	9800	20230829	-29.08	6010	20231024	15.64	8380	-17.06	20240108	6750	2.96	20240404	9800	-29.08	20230829	6010	15.64	20231024	2.48	N	099390	500	41 억		41707	N	N	0	N	00	N
25	20240529	090746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-50	5	-0.71	5734990	821	6.82	7040	7050	6940	9110	4910	7010	6985.37	0.51	0	-13	7190	7100	7030	6940	6870	7065	6905	41	2100	500	4760	10	1	8208283	571	11.35	1.15	12	0.01	613.00	6046.00	9800	20230829	-28.98	6010	20231024	15.81	8380	-16.95	20240108	6750	3.11	20240404	9800	-28.98	20230829	6010	15.81	20231024	2.48	N	099390	500	41 억		41707	N	N	0	N	00	N
26	20240528	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-90	5	-1.27	84330020	12026	134.71	7050	7120	6960	9230	4970	7100	7012.31	0.52	0	-597	7273	7186	7093	7006	6913	7140	6960	41	2130	500	4820	10	1	8208283	575	11.44	1.16	12	0.15	613.00	6046.00	9800	20230829	-28.47	6010	20231024	16.64	8380	-16.35	20240108	6750	3.85	20240404	9800	-28.47	20230829	6010	16.64	20231024	2.49	N	099390	500	41 억		42304	N	N	0	N	00	N
27	20240528	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-100	5	-1.41	77093590	10992	123.13	7050	7120	6960	9230	4970	7100	7013.61	0.52	0	-579	7273	7186	7093	7006	6913	7140	6960	41	2130	500	4820	10	1	8208283	575	11.42	1.16	12	0.13	613.00	6046.00	9800	20230829	-28.57	6010	20231024	16.47	8380	-16.47	20240108	6750	3.70	20240404	9800	-28.57	20230829	6010	16.47	20231024	2.49	N	099390	500	41 억		42304	N	N	0	N	00	N
28	20240528	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-70	5	-0.99	70323570	10021	112.25	7050	7120	6970	9230	4970	7100	7017.62	0.52	0	-604	7273	7186	7093	7006	6913	7140	6960	41	2130	500	4820	10	1	8208283	577	11.47	1.16	12	0.12	613.00	6046.00	9800	20230829	-28.27	6010	20231024	16.97	8380	-16.11	20240108	6750	4.15	20240404	9800	-28.27	20230829	6010	16.97	20231024	2.49	N	099390	500	41 억		42304	N	N	0	N	00	N
29	20240528	130745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-80	5	-1.13	45994040	6539	73.25	7050	7120	6970	9230	4970	7100	7033.80	0.52	0	-363	7273	7186	7093	7006	6913	7140	6960	41	2130	500	4820	10	1	8208283	576	11.45	1.16	12	0.08	613.00	6046.00	9800	20230829	-28.37	6010	20231024	16.81	8380	-16.23	20240108	6750	4.00	20240404	9800	-28.37	20230829	6010	16.81	20231024	2.49	N	099390	500	41 억		42304	N	N	0	N	00	N
30	20240528	120745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-80	5	-1.13	23222890	3287	36.82	7050	7120	7010	9230	4970	7100	7065.07	0.52	0	-146	7273	7186	7093	7006	6913	7140	6960	41	2130	500	4820	10	1	8208283	576	11.45	1.16	12	0.04	613.00	6046.00	9800	20230829	-28.37	6010	20231024	16.81	8380	-16.23	20240108	6750	4.00	20240404	9800	-28.37	20230829	6010	16.81	20231024	2.49	N	099390	500	41 억		42304	N	N	0	N	00	N
31	20240528	110730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-60	5	-0.85	20616690	2916	32.66	7050	7120	7010	9230	4970	7100	7070.20	0.52	0	-3	7273	7186	7093	7006	6913	7140	6960	41	2130	500	4820	10	1	8208283	578	11.48	1.16	12	0.04	613.00	6046.00	9800	20230829	-28.16	6010	20231024	17.14	8380	-15.99	20240108	6750	4.30	20240404	9800	-28.16	20230829	6010	17.14	20231024	2.49	N	099390	500	41 억		42304	N	N	0	N	00	N
32	20240528	100746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	10	2	0.14	13652980	1926	21.57	7050	7120	7050	9230	4970	7100	7088.77	0.52	0	-168	7273	7186	7093	7006	6913	7140	6960	41	2130	500	4820	10	1	8208283	584	11.60	1.18	12	0.02	613.00	6046.00	9800	20230829	-27.45	6010	20231024	18.30	8380	-15.16	20240108	6750	5.33	20240404	9800	-27.45	20230829	6010	18.30	20231024	2.49	N	099390	500	41 억		42304	N	N	0	N	00	N
33	20240528	090747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-50	5	-0.70	1311300	186	2.08	7050	7050	7050	9230	4970	7100	7050.00	0.52	0	0	7273	7186	7093	7006	6913	7140	6960	41	2130	500	4820	10	1	8208283	579	11.50	1.17	12	0.00	613.00	6046.00	9800	20230829	-28.06	6010	20231024	17.30	8380	-15.87	20240108	6750	4.44	20240404	9800	-28.06	20230829	6010	17.30	20231024	2.49	N	099390	500	41 억		42304	N	N	0	N	00	N
34	20240527	160735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-70	5	-0.98	62305130	8821	35.72	7140	7180	7000	9320	5020	7170	7060.79	0.53	0	-1055	7310	7240	7110	7040	6910	7275	7075	41	2150	500	4870	10	1	8208283	583	11.58	1.17	12	0.11	613.00	6046.00	9800	20230829	-27.55	6010	20231024	18.14	8380	-15.27	20240108	6750	5.19	20240404	9800	-27.55	20230829	6010	18.14	20231024	2.48	N	099390	500	41 억		43359	N	N	0	N	00	N
35	20240527	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-160	5	-2.23	51414320	7281	29.48	7140	7180	7000	9320	5020	7170	7058.37	0.53	0	-672	7310	7240	7110	7040	6910	7275	7075	41	2150	500	4870	10	1	8208283	575	11.44	1.16	12	0.09	613.00	6046.00	9800	20230829	-28.47	6010	20231024	16.64	8380	-16.35	20240108	6750	3.85	20240404	9800	-28.47	20230829	6010	16.64	20231024	2.48	N	099390	500	41 억		43359	N	N	0	N	00	N
36	20240527	140745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-90	5	-1.26	23487550	3303	13.37	7140	7180	7050	9320	5020	7170	7107.17	0.53	0	-619	7310	7240	7110	7040	6910	7275	7075	41	2150	500	4870	10	1	8208283	581	11.55	1.17	12	0.04	613.00	6046.00	9800	20230829	-27.76	6010	20231024	17.80	8380	-15.51	20240108	6750	4.89	20240404	9800	-27.76	20230829	6010	17.80	20231024	2.48	N	099390	500	41 억		43359	N	N	0	N	00	N
37	20240527	130744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	-60	5	-0.84	22694450	3191	12.92	7140	7180	7050	9320	5020	7170	7108.14	0.53	0	-523	7310	7240	7110	7040	6910	7275	7075	41	2150	500	4870	10	1	8208283	584	11.60	1.18	12	0.04	613.00	6046.00	9800	20230829	-27.45	6010	20231024	18.30	8380	-15.16	20240108	6750	5.33	20240404	9800	-27.45	20230829	6010	18.30	20231024	2.48	N	099390	500	41 억		43359	N	N	0	N	00	N
38	20240527	120745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-70	5	-0.98	22318150	3138	12.71	7140	7180	7050	9320	5020	7170	7108.29	0.53	0	-523	7310	7240	7110	7040	6910	7275	7075	41	2150	500	4870	10	1	8208283	583	11.58	1.17	12	0.04	613.00	6046.00	9800	20230829	-27.55	6010	20231024	18.14	8380	-15.27	20240108	6750	5.19	20240404	9800	-27.55	20230829	6010	18.14	20231024	2.48	N	099390	500	41 억		43359	N	N	0	N	00	N
39	20240527	110744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-110	5	-1.53	16713150	2344	9.49	7140	7180	7060	9320	5020	7170	7126.47	0.53	0	-329	7310	7240	7110	7040	6910	7275	7075	41	2150	500	4870	10	1	8208283	580	11.52	1.17	12	0.03	613.00	6046.00	9800	20230829	-27.96	6010	20231024	17.47	8380	-15.75	20240108	6750	4.59	20240404	9800	-27.96	20230829	6010	17.47	20231024	2.48	N	099390	500	41 억		43359	N	N	0	N	00	N
40	20240527	100743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	-60	5	-0.84	11781320	1647	6.67	7140	7180	7080	9320	5020	7170	7150.88	0.53	0	-110	7310	7240	7110	7040	6910	7275	7075	41	2150	500	4870	10	1	8208283	584	11.60	1.18	12	0.02	613.00	6046.00	9800	20230829	-27.45	6010	20231024	18.30	8380	-15.16	20240108	6750	5.33	20240404	9800	-27.45	20230829	6010	18.30	20231024	2.48	N	099390	500	41 억		43359	N	N	0	N	00	N
41	20240527	090743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-30	5	-0.42	1876680	262	1.06	7140	7140	7140	9320	5020	7170	7140.00	0.53	0	58	7310	7240	7110	7040	6910	7275	7075	41	2150	500	4870	10	1	8208283	586	11.65	1.18	12	0.00	613.00	6046.00	9800	20230829	-27.14	6010	20231024	18.80	8380	-14.80	20240108	6750	5.78	20240404	9800	-27.14	20230829	6010	18.80	20231024	2.48	N	099390	500	41 억		43359	N	N	0	N	00	N
42	20240524	160704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	120	2	1.70	171959330	24202	245.63	7050	7180	6980	9160	4940	7050	7105.20	0.58	0	-4247	7203	7126	7023	6946	6843	7165	6985	41	2110	500	4790	10	1	8208283	589	11.70	1.19	12	0.29	613.00	6046.00	9800	20230829	-26.84	6010	20231024	19.30	8380	-14.44	20240108	6750	6.22	20240404	9800	-26.84	20230829	6010	19.30	20231024	2.49	N	099390	500	41 억		47608	N	N	0	N	00	N
43	20240524	150704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	110	2	1.56	168074130	23660	240.13	7050	7180	6980	9160	4940	7050	7103.76	0.58	0	-4209	7203	7126	7023	6946	6843	7165	6985	41	2110	500	4790	10	1	8208283	588	11.68	1.18	12	0.29	613.00	6046.00	9800	20230829	-26.94	6010	20231024	19.13	8380	-14.56	20240108	6750	6.07	20240404	9800	-26.94	20230829	6010	19.13	20231024	2.49	N	099390	500	41 억		47608	N	N	0	N	00	N
44	20240524	140707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	70	2	0.99	81895960	11593	117.66	7050	7140	6980	9160	4940	7050	7064.28	0.58	0	-2139	7203	7126	7023	6946	6843	7165	6985	41	2110	500	4790	10	1	8208283	584	11.62	1.18	12	0.14	613.00	6046.00	9800	20230829	-27.35	6010	20231024	18.47	8380	-15.04	20240108	6750	5.48	20240404	9800	-27.35	20230829	6010	18.47	20231024	2.49	N	099390	500	41 억		47608	N	N	0	N	00	N
45	20240524	130705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	20	2	0.28	65203750	9239	93.77	7050	7140	6980	9160	4940	7050	7057.46	0.58	0	-1653	7203	7126	7023	6946	6843	7165	6985	41	2110	500	4790	10	1	8208283	580	11.53	1.17	12	0.11	613.00	6046.00	9800	20230829	-27.86	6010	20231024	17.64	8380	-15.63	20240108	6750	4.74	20240404	9800	-27.86	20230829	6010	17.64	20231024	2.49	N	099390	500	41 억		47608	N	N	0	N	00	N
46	20240524	120706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	70	2	0.99	64067660	9078	92.13	7050	7140	6980	9160	4940	7050	7057.48	0.58	0	-1563	7203	7126	7023	6946	6843	7165	6985	41	2110	500	4790	10	1	8208283	584	11.62	1.18	12	0.11	613.00	6046.00	9800	20230829	-27.35	6010	20231024	18.47	8380	-15.04	20240108	6750	5.48	20240404	9800	-27.35	20230829	6010	18.47	20231024	2.49	N	099390	500	41 억		47608	N	N	0	N	00	N
47	20240524	110703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	0	3	0.00	43124400	6127	62.18	7050	7100	6980	9160	4940	7050	7038.39	0.58	0	-1065	7203	7126	7023	6946	6843	7165	6985	41	2110	500	4790	10	1	8208283	579	11.50	1.17	12	0.07	613.00	6046.00	9800	20230829	-28.06	6010	20231024	17.30	8380	-15.87	20240108	6750	4.44	20240404	9800	-28.06	20230829	6010	17.30	20231024	2.49	N	099390	500	41 억		47608	N	N	0	N	00	N
48	20240524	100709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	0	3	0.00	36370260	5169	52.46	7050	7100	6980	9160	4940	7050	7036.19	0.58	0	-1066	7203	7126	7023	6946	6843	7165	6985	41	2110	500	4790	10	1	8208283	579	11.50	1.17	12	0.06	613.00	6046.00	9800	20230829	-28.06	6010	20231024	17.30	8380	-15.87	20240108	6750	4.44	20240404	9800	-28.06	20230829	6010	17.30	20231024	2.49	N	099390	500	41 억		47608	N	N	0	N	00	N
49	20240524	090705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-40	5	-0.57	365980	52	0.53	7050	7050	7010	9160	4940	7050	7033.68	0.58	0	-23	7203	7126	7023	6946	6843	7165	6985	41	2110	500	4790	10	1	8208283	575	11.44	1.16	12	0.00	613.00	6046.00	9800	20230829	-28.47	6010	20231024	16.64	8380	-16.35	20240108	6750	3.85	20240404	9800	-28.47	20230829	6010	16.64	20231024	2.49	N	099390	500	41 억		47608	N	N	0	N	00	N
50	20240523	160702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	50	2	0.71	68901070	9829	130.65	7010	7100	6920	9100	4900	7000	7009.97	0.62	0	-2915	7126	7062	7016	6952	6906	7095	6985	41	2100	500	4760	10	1	8208283	579	11.50	1.17	12	0.12	613.00	6046.00	9800	20230829	-28.06	6010	20231024	17.30	8380	-15.87	20240108	6750	4.44	20240404	9800	-28.06	20230829	6010	17.30	20231024	2.49	N	099390	500	41 억		50523	N	N	0	N	00	N
51	20240523	150707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	10	2	0.14	68541880	9778	129.97	7010	7100	6920	9100	4900	7000	7009.81	0.62	0	-2901	7126	7062	7016	6952	6906	7095	6985	41	2100	500	4760	10	1	8208283	575	11.44	1.16	12	0.12	613.00	6046.00	9800	20230829	-28.47	6010	20231024	16.64	8380	-16.35	20240108	6750	3.85	20240404	9800	-28.47	20230829	6010	16.64	20231024	2.49	N	099390	500	41 억		50523	N	N	0	N	00	N
52	20240523	140708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	70	2	1.00	68331070	9748	129.58	7010	7100	6920	9100	4900	7000	7009.75	0.62	0	-2901	7126	7062	7016	6952	6906	7095	6985	41	2100	500	4760	10	1	8208283	580	11.53	1.17	12	0.12	613.00	6046.00	9800	20230829	-27.86	6010	20231024	17.64	8380	-15.63	20240108	6750	4.74	20240404	9800	-27.86	20230829	6010	17.64	20231024	2.49	N	099390	500	41 억		50523	N	N	0	N	00	N
53	20240523	130706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	80	2	1.14	67346350	9608	127.72	7010	7100	6920	9100	4900	7000	7009.40	0.62	0	-2881	7126	7062	7016	6952	6906	7095	6985	41	2100	500	4760	10	1	8208283	581	11.55	1.17	12	0.12	613.00	6046.00	9800	20230829	-27.76	6010	20231024	17.80	8380	-15.51	20240108	6750	4.89	20240404	9800	-27.76	20230829	6010	17.80	20231024	2.49	N	099390	500	41 억		50523	N	N	0	N	00	N
54	20240523	120702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	80	2	1.14	66560470	9497	126.24	7010	7100	6920	9100	4900	7000	7008.58	0.62	0	-2881	7126	7062	7016	6952	6906	7095	6985	41	2100	500	4760	10	1	8208283	581	11.55	1.17	12	0.12	613.00	6046.00	9800	20230829	-27.76	6010	20231024	17.80	8380	-15.51	20240108	6750	4.89	20240404	9800	-27.76	20230829	6010	17.80	20231024	2.49	N	099390	500	41 억		50523	N	N	0	N	00	N
55	20240523	110702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	20	2	0.29	48981970	7007	93.14	7010	7050	6920	9100	4900	7000	6990.43	0.62	0	-2397	7126	7062	7016	6952	6906	7095	6985	41	2100	500	4760	10	1	8208283	576	11.45	1.16	12	0.09	613.00	6046.00	9800	20230829	-28.37	6010	20231024	16.81	8380	-16.23	20240108	6750	4.00	20240404	9800	-28.37	20230829	6010	16.81	20231024	2.49	N	099390	500	41 억		50523	N	N	0	N	00	N
56	20240523	100704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	30	2	0.43	27375090	3920	52.11	7010	7040	6920	9100	4900	7000	6983.44	0.62	0	-1895	7126	7062	7016	6952	6906	7095	6985	41	2100	500	4760	10	1	8208283	577	11.47	1.16	12	0.05	613.00	6046.00	9800	20230829	-28.27	6010	20231024	16.97	8380	-16.11	20240108	6750	4.15	20240404	9800	-28.27	20230829	6010	16.97	20231024	2.49	N	099390	500	41 억		50523	N	N	0	N	00	N
57	20240523	090707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	0	3	0.00	10160010	1456	19.35	7010	7040	6920	9100	4900	7000	6978.03	0.62	0	-846	7126	7062	7016	6952	6906	7095	6985	41	2100	500	4760	10	1	8208283	575	11.42	1.16	12	0.02	613.00	6046.00	9800	20230829	-28.57	6010	20231024	16.47	8380	-16.47	20240108	6750	3.70	20240404	9800	-28.57	20230829	6010	16.47	20231024	2.49	N	099390	500	41 억		50523	N	N	0	N	00	N
58	20240522	160656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-10	5	-0.14	50324190	7161	61.29	6970	7080	6970	9110	4910	7010	7027.54	0.65	0	-2432	7170	7090	7040	6960	6910	7065	6935	41	2100	500	4760	10	1	8208283	575	11.42	1.16	12	0.09	613.00	6046.00	9800	20230829	-28.57	6010	20231024	16.47	8380	-16.47	20240108	6750	3.70	20240404	9800	-28.57	20230829	6010	16.47	20231024	2.51	N	099390	500	41 억		52955	N	N	0	N	00	N
59	20240522	150701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	40	2	0.57	43417800	6176	52.86	6970	7080	6970	9110	4910	7010	7030.08	0.65	0	-2060	7170	7090	7040	6960	6910	7065	6935	41	2100	500	4760	10	1	8208283	579	11.50	1.17	12	0.08	613.00	6046.00	9800	20230829	-28.06	6010	20231024	17.30	8380	-15.87	20240108	6750	4.44	20240404	9800	-28.06	20230829	6010	17.30	20231024	2.51	N	099390	500	41 억		52955	N	N	0	N	00	N
60	20240522	140702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	20	2	0.29	39540390	5625	48.14	6970	7080	6970	9110	4910	7010	7029.40	0.65	0	-1968	7170	7090	7040	6960	6910	7065	6935	41	2100	500	4760	10	1	8208283	577	11.47	1.16	12	0.07	613.00	6046.00	9800	20230829	-28.27	6010	20231024	16.97	8380	-16.11	20240108	6750	4.15	20240404	9800	-28.27	20230829	6010	16.97	20231024	2.51	N	099390	500	41 억		52955	N	N	0	N	00	N
61	20240522	130659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	20	2	0.29	38204710	5435	46.52	6970	7080	6970	9110	4910	7010	7029.39	0.65	0	-1936	7170	7090	7040	6960	6910	7065	6935	41	2100	500	4760	10	1	8208283	577	11.47	1.16	12	0.07	613.00	6046.00	9800	20230829	-28.27	6010	20231024	16.97	8380	-16.11	20240108	6750	4.15	20240404	9800	-28.27	20230829	6010	16.97	20231024	2.51	N	099390	500	41 억		52955	N	N	0	N	00	N
62	20240522	120745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	30	2	0.43	20570850	2929	25.07	6970	7080	6970	9110	4910	7010	7023.16	0.65	0	-1269	7170	7090	7040	6960	6910	7065	6935	41	2100	500	4760	10	1	8208283	578	11.48	1.16	12	0.04	613.00	6046.00	9800	20230829	-28.16	6010	20231024	17.14	8380	-15.99	20240108	6750	4.30	20240404	9800	-28.16	20230829	6010	17.14	20231024	2.51	N	099390	500	41 억		52955	N	N	0	N	00	N
63	20240522	110703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	60	2	0.86	19724870	2809	24.04	6970	7080	6970	9110	4910	7010	7022.03	0.65	0	-1269	7170	7090	7040	6960	6910	7065	6935	41	2100	500	4760	10	1	8208283	580	11.53	1.17	12	0.03	613.00	6046.00	9800	20230829	-27.86	6010	20231024	17.64	8380	-15.63	20240108	6750	4.74	20240404	9800	-27.86	20230829	6010	17.64	20231024	2.51	N	099390	500	41 억		52955	N	N	0	N	00	N
64	20240522	100701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	60	2	0.86	16411840	2340	20.03	6970	7080	6970	9110	4910	7010	7013.61	0.65	0	-1021	7170	7090	7040	6960	6910	7065	6935	41	2100	500	4760	10	1	8208283	580	11.53	1.17	12	0.03	613.00	6046.00	9800	20230829	-27.86	6010	20231024	17.64	8380	-15.63	20240108	6750	4.74	20240404	9800	-27.86	20230829	6010	17.64	20231024	2.51	N	099390	500	41 억		52955	N	N	0	N	00	N
65	20240522	090702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-20	5	-0.29	2900280	416	3.56	6970	7010	6970	9110	4910	7010	6971.83	0.65	0	-299	7170	7090	7040	6960	6910	7065	6935	41	2100	500	4760	10	1	8208283	574	11.40	1.16	12	0.01	613.00	6046.00	9800	20230829	-28.67	6010	20231024	16.31	8380	-16.59	20240108	6750	3.56	20240404	9800	-28.67	20230829	6010	16.31	20231024	2.51	N	099390	500	41 억		52955	N	N	0	N	00	N
66	20240521	160654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-120	5	-1.68	82152240	11683	44.83	7120	7120	6990	9260	5000	7130	7031.77	0.65	0	-1156	7310	7220	7110	7020	6910	7165	6965	41	2130	500	4840	10	1	8208283	575	11.44	1.16	12	0.14	613.00	6046.00	9800	20230829	-28.47	6010	20231024	16.64	8380	-16.35	20240108	6750	3.85	20240404	9800	-28.47	20230829	6010	16.64	20231024	2.52	N	099390	500	41 억		53637	N	N	0	N	00	N
67	20240521	150700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-90	5	-1.26	79888010	11360	43.60	7120	7120	6990	9260	5000	7130	7032.39	0.65	0	-1156	7310	7220	7110	7020	6910	7165	6965	41	2130	500	4840	10	1	8208283	578	11.48	1.16	12	0.14	613.00	6046.00	9800	20230829	-28.16	6010	20231024	17.14	8380	-15.99	20240108	6750	4.30	20240404	9800	-28.16	20230829	6010	17.14	20231024	2.52	N	099390	500	41 억		53637	N	N	0	N	00	N
68	20240521	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-60	5	-0.84	55993660	7954	30.52	7120	7120	7010	9260	5000	7130	7039.67	0.65	0	-1042	7310	7220	7110	7020	6910	7165	6965	41	2130	500	4840	10	1	8208283	580	11.53	1.17	12	0.10	613.00	6046.00	9800	20230829	-27.86	6010	20231024	17.64	8380	-15.63	20240108	6750	4.74	20240404	9800	-27.86	20230829	6010	17.64	20231024	2.52	N	099390	500	41 억		53637	N	N	0	N	00	N
69	20240521	130658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-50	5	-0.70	50001220	7101	27.25	7120	7120	7010	9260	5000	7130	7041.42	0.65	0	-751	7310	7220	7110	7020	6910	7165	6965	41	2130	500	4840	10	1	8208283	581	11.55	1.17	12	0.09	613.00	6046.00	9800	20230829	-27.76	6010	20231024	17.80	8380	-15.51	20240108	6750	4.89	20240404	9800	-27.76	20230829	6010	17.80	20231024	2.52	N	099390	500	41 억		53637	N	N	0	N	00	N
70	20240521	120658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-60	5	-0.84	43423600	6166	23.66	7120	7120	7010	9260	5000	7130	7042.41	0.65	0	-536	7310	7220	7110	7020	6910	7165	6965	41	2130	500	4840	10	1	8208283	580	11.53	1.17	12	0.08	613.00	6046.00	9800	20230829	-27.86	6010	20231024	17.64	8380	-15.63	20240108	6750	4.74	20240404	9800	-27.86	20230829	6010	17.64	20231024	2.52	N	099390	500	41 억		53637	N	N	0	N	00	N
71	20240521	110659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-70	5	-0.98	37631940	5346	20.52	7120	7120	7010	9260	5000	7130	7039.25	0.65	0	-401	7310	7220	7110	7020	6910	7165	6965	41	2130	500	4840	10	1	8208283	580	11.52	1.17	12	0.07	613.00	6046.00	9800	20230829	-27.96	6010	20231024	17.47	8380	-15.75	20240108	6750	4.59	20240404	9800	-27.96	20230829	6010	17.47	20231024	2.52	N	099390	500	41 억		53637	N	N	0	N	00	N
72	20240521	100658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-90	5	-1.26	9181670	1302	5.00	7120	7120	7010	9260	5000	7130	7051.91	0.65	0	16	7310	7220	7110	7020	6910	7165	6965	41	2130	500	4840	10	1	8208283	578	11.48	1.16	12	0.02	613.00	6046.00	9800	20230829	-28.16	6010	20231024	17.14	8380	-15.99	20240108	6750	4.30	20240404	9800	-28.16	20230829	6010	17.14	20231024	2.52	N	099390	500	41 억		53637	N	N	0	N	00	N
73	20240521	090654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-30	5	-0.42	1281570	180	0.69	7120	7120	7100	9260	5000	7130	7119.78	0.65	0	-2	7310	7220	7110	7020	6910	7165	6965	41	2130	500	4840	10	1	8208283	583	11.58	1.17	12	0.00	613.00	6046.00	9800	20230829	-27.55	6010	20231024	18.14	8380	-15.27	20240108	6750	5.19	20240404	9800	-27.55	20230829	6010	18.14	20231024	2.52	N	099390	500	41 억		53637	N	N	0	N	00	N
74	20240517	160659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	-90	5	-1.24	102659270	14187	80.04	7260	7330	7170	9430	5090	7260	7236.15	0.67	0	-3552	7366	7312	7276	7222	7186	7295	7205	41	2170	500	4930	10	1	8208283	589	11.70	1.19	12	0.17	613.00	6046.00	9800	20230829	-26.84	6010	20231024	19.30	8380	-14.44	20240108	6750	6.22	20240404	9800	-26.84	20230829	6010	19.30	20231024	2.51	N	099390	500	41 억		55003	N	N	0	N	00	N
75	20240517	150701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-30	5	-0.41	100219210	13847	78.12	7260	7330	7170	9430	5090	7260	7237.61	0.67	0	-3549	7366	7312	7276	7222	7186	7295	7205	41	2170	500	4930	10	1	8208283	593	11.79	1.20	12	0.17	613.00	6046.00	9800	20230829	-26.22	6010	20231024	20.30	8380	-13.72	20240108	6750	7.11	20240404	9800	-26.22	20230829	6010	20.30	20231024	2.51	N	099390	500	41 억		55003	N	N	0	N	00	N
76	20240517	140655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	-50	5	-0.69	90233680	12461	70.30	7260	7330	7200	9430	5090	7260	7241.29	0.67	0	-3225	7366	7312	7276	7222	7186	7295	7205	41	2170	500	4930	10	1	8208283	592	11.76	1.19	12	0.15	613.00	6046.00	9800	20230829	-26.43	6010	20231024	19.97	8380	-13.96	20240108	6750	6.81	20240404	9800	-26.43	20230829	6010	19.97	20231024	2.51	N	099390	500	41 억		55003	N	N	0	N	00	N
77	20240517	130650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-40	5	-0.55	84959670	11729	66.17	7260	7330	7210	9430	5090	7260	7243.56	0.67	0	-3220	7366	7312	7276	7222	7186	7295	7205	41	2170	500	4930	10	1	8208283	593	11.78	1.19	12	0.14	613.00	6046.00	9800	20230829	-26.33	6010	20231024	20.13	8380	-13.84	20240108	6750	6.96	20240404	9800	-26.33	20230829	6010	20.13	20231024	2.51	N	099390	500	41 억		55003	N	N	0	N	00	N
78	20240517	120651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-40	5	-0.55	76047370	10494	59.20	7260	7330	7210	9430	5090	7260	7246.75	0.67	0	-2685	7366	7312	7276	7222	7186	7295	7205	41	2170	500	4930	10	1	8208283	593	11.78	1.19	12	0.13	613.00	6046.00	9800	20230829	-26.33	6010	20231024	20.13	8380	-13.84	20240108	6750	6.96	20240404	9800	-26.33	20230829	6010	20.13	20231024	2.51	N	099390	500	41 억		55003	N	N	0	N	00	N
79	20240517	110651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	0	3	0.00	64079710	8839	49.87	7260	7330	7210	9430	5090	7260	7249.66	0.67	0	-2830	7366	7312	7276	7222	7186	7295	7205	41	2170	500	4930	10	1	8208283	596	11.84	1.20	12	0.11	613.00	6046.00	9800	20230829	-25.92	6010	20231024	20.80	8380	-13.37	20240108	6750	7.56	20240404	9800	-25.92	20230829	6010	20.80	20231024	2.51	N	099390	500	41 억		55003	N	N	0	N	00	N
80	20240517	100647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-10	5	-0.14	31016740	4275	24.12	7260	7330	7210	9430	5090	7260	7255.38	0.67	0	-2425	7366	7312	7276	7222	7186	7295	7205	41	2170	500	4930	10	1	8208283	595	11.83	1.20	12	0.05	613.00	6046.00	9800	20230829	-26.02	6010	20231024	20.63	8380	-13.48	20240108	6750	7.41	20240404	9800	-26.02	20230829	6010	20.63	20231024	2.51	N	099390	500	41 억		55003	N	N	0	N	00	N
81	20240517	090651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	70	2	0.96	5077320	697	3.93	7260	7330	7260	9430	5090	7260	7284.53	0.67	0	-141	7366	7312	7276	7222	7186	7295	7205	41	2170	500	4930	10	1	8208283	602	11.96	1.21	12	0.01	613.00	6046.00	9800	20230829	-25.20	6010	20231024	21.96	8380	-12.53	20240108	6750	8.59	20240404	9800	-25.20	20230829	6010	21.96	20231024	2.51	N	099390	500	41 억		55003	N	N	0	N	00	N
82	20240516	160646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	-70	5	-0.95	128526310	17685	150.06	7330	7330	7240	9520	5140	7330	7267.53	0.67	0	290	7543	7436	7363	7256	7183	7400	7220	41	2190	500	4980	10	1	8208283	596	11.84	1.20	12	0.22	613.00	6046.00	9800	20230829	-25.92	6010	20231024	20.80	8380	-13.37	20240108	6750	7.56	20240404	9800	-25.92	20230829	6010	20.80	20231024	2.54	N	099390	500	41 억		54713	N	N	0	N	00	N
83	20240516	150645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-50	5	-0.68	123427470	16983	144.11	7330	7330	7240	9520	5140	7330	7267.71	0.67	0	965	7543	7436	7363	7256	7183	7400	7220	41	2190	500	4980	10	1	8208283	598	11.88	1.20	12	0.21	613.00	6046.00	9800	20230829	-25.71	6010	20231024	21.13	8380	-13.13	20240108	6750	7.85	20240404	9800	-25.71	20230829	6010	21.13	20231024	2.54	N	099390	500	41 억		54713	N	N	0	N	00	N
84	20240516	140650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-40	5	-0.55	117103280	16113	136.72	7330	7330	7240	9520	5140	7330	7267.63	0.67	0	987	7543	7436	7363	7256	7183	7400	7220	41	2190	500	4980	10	1	8208283	598	11.89	1.21	12	0.20	613.00	6046.00	9800	20230829	-25.61	6010	20231024	21.30	8380	-13.01	20240108	6750	8.00	20240404	9800	-25.61	20230829	6010	21.30	20231024	2.54	N	099390	500	41 억		54713	N	N	0	N	00	N
85	20240516	130646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-30	5	-0.41	98203680	13514	114.67	7330	7330	7240	9520	5140	7330	7266.81	0.67	0	-12	7543	7436	7363	7256	7183	7400	7220	41	2190	500	4980	10	1	8208283	599	11.91	1.21	12	0.16	613.00	6046.00	9800	20230829	-25.51	6010	20231024	21.46	8380	-12.89	20240108	6750	8.15	20240404	9800	-25.51	20230829	6010	21.46	20231024	2.54	N	099390	500	41 억		54713	N	N	0	N	00	N
86	20240516	120644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-80	5	-1.09	70350000	9681	82.15	7330	7330	7240	9520	5140	7330	7266.81	0.67	0	137	7543	7436	7363	7256	7183	7400	7220	41	2190	500	4980	10	1	8208283	595	11.83	1.20	12	0.12	613.00	6046.00	9800	20230829	-26.02	6010	20231024	20.63	8380	-13.48	20240108	6750	7.41	20240404	9800	-26.02	20230829	6010	20.63	20231024	2.54	N	099390	500	41 억		54713	N	N	0	N	00	N
87	20240516	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-50	5	-0.68	64821000	8920	75.69	7330	7330	7240	9520	5140	7330	7266.93	0.67	0	24	7543	7436	7363	7256	7183	7400	7220	41	2190	500	4980	10	1	8208283	598	11.88	1.20	12	0.11	613.00	6046.00	9800	20230829	-25.71	6010	20231024	21.13	8380	-13.13	20240108	6750	7.85	20240404	9800	-25.71	20230829	6010	21.13	20231024	2.54	N	099390	500	41 억		54713	N	N	0	N	00	N
88	20240516	100645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-40	5	-0.55	60961600	8390	71.19	7330	7330	7240	9520	5140	7330	7265.98	0.67	0	23	7543	7436	7363	7256	7183	7400	7220	41	2190	500	4980	10	1	8208283	598	11.89	1.21	12	0.10	613.00	6046.00	9800	20230829	-25.61	6010	20231024	21.30	8380	-13.01	20240108	6750	8.00	20240404	9800	-25.61	20230829	6010	21.30	20231024	2.54	N	099390	500	41 억		54713	N	N	0	N	00	N
89	20240516	090646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-10	5	-0.14	18420730	2527	21.44	7330	7330	7250	9520	5140	7330	7289.56	0.67	0	643	7543	7436	7363	7256	7183	7400	7220	41	2190	500	4980	10	1	8208283	601	11.94	1.21	12	0.03	613.00	6046.00	9800	20230829	-25.31	6010	20231024	21.80	8380	-12.65	20240108	6750	8.44	20240404	9800	-25.31	20230829	6010	21.80	20231024	2.54	N	099390	500	41 억		54713	N	N	0	N	00	N
90	20240514	160652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-60	5	-0.81	86605120	11783	95.18	7350	7470	7290	9600	5180	7390	7349.92	0.66	0	887	7503	7446	7363	7306	7223	7405	7265	41	2210	500	5020	10	1	8208283	602	11.96	1.21	12	0.14	613.00	6046.00	9800	20230829	-25.20	6010	20231024	21.96	8380	-12.53	20240108	6750	8.59	20240404	9800	-25.20	20230829	6010	21.96	20231024	2.54	N	099390	500	41 억		53826	N	N	0	N	00	N
91	20240514	150656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-20	5	-0.27	83833180	11405	92.12	7350	7470	7290	9600	5180	7390	7350.48	0.66	0	1180	7503	7446	7363	7306	7223	7405	7265	41	2210	500	5020	10	1	8208283	605	12.02	1.22	12	0.14	613.00	6046.00	9800	20230829	-24.80	6010	20231024	22.63	8380	-12.05	20240108	6750	9.19	20240404	9800	-24.80	20230829	6010	22.63	20231024	2.54	N	099390	500	41 억		53826	N	N	0	N	00	N
92	20240514	140653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-40	5	-0.54	81683730	11113	89.77	7350	7470	7290	9600	5180	7390	7350.20	0.66	0	1211	7503	7446	7363	7306	7223	7405	7265	41	2210	500	5020	10	1	8208283	603	11.99	1.22	12	0.14	613.00	6046.00	9800	20230829	-25.00	6010	20231024	22.30	8380	-12.29	20240108	6750	8.89	20240404	9800	-25.00	20230829	6010	22.30	20231024	2.54	N	099390	500	41 억		53826	N	N	0	N	00	N
93	20240514	130654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	20	2	0.27	58193660	7910	63.89	7350	7470	7290	9600	5180	7390	7356.87	0.66	0	579	7503	7446	7363	7306	7223	7405	7265	41	2210	500	5020	10	1	8208283	608	12.09	1.23	12	0.10	613.00	6046.00	9800	20230829	-24.39	6010	20231024	23.29	8380	-11.58	20240108	6750	9.78	20240404	9800	-24.39	20230829	6010	23.29	20231024	2.54	N	099390	500	41 억		53826	N	N	0	N	00	N
94	20240514	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	10	2	0.14	56913830	7737	62.50	7350	7470	7290	9600	5180	7390	7355.95	0.66	0	705	7503	7446	7363	7306	7223	7405	7265	41	2210	500	5020	10	1	8208283	607	12.07	1.22	12	0.09	613.00	6046.00	9800	20230829	-24.49	6010	20231024	23.13	8380	-11.69	20240108	6750	9.63	20240404	9800	-24.49	20230829	6010	23.13	20231024	2.54	N	099390	500	41 억		53826	N	N	0	N	00	N
95	20240514	110652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-30	5	-0.41	38995400	5308	42.88	7350	7470	7290	9600	5180	7390	7346.33	0.66	0	1368	7503	7446	7363	7306	7223	7405	7265	41	2210	500	5020	10	1	8208283	604	12.01	1.22	12	0.06	613.00	6046.00	9800	20230829	-24.90	6010	20231024	22.46	8380	-12.17	20240108	6750	9.04	20240404	9800	-24.90	20230829	6010	22.46	20231024	2.54	N	099390	500	41 억		53826	N	N	0	N	00	N
96	20240514	100651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	40	2	0.54	36451960	4963	40.09	7350	7470	7290	9600	5180	7390	7344.51	0.66	0	1492	7503	7446	7363	7306	7223	7405	7265	41	2210	500	5020	10	1	8208283	610	12.12	1.23	12	0.06	613.00	6046.00	9800	20230829	-24.18	6010	20231024	23.63	8380	-11.34	20240108	6750	10.07	20240404	9800	-24.18	20230829	6010	23.63	20231024	2.54	N	099390	500	41 억		53826	N	N	0	N	00	N
97	20240514	090652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-70	5	-0.95	6936310	946	7.64	7350	7350	7310	9600	5180	7390	7330.68	0.66	0	438	7503	7446	7363	7306	7223	7405	7265	41	2210	500	5020	10	1	8208283	601	11.94	1.21	12	0.01	613.00	6046.00	9800	20230829	-25.31	6010	20231024	21.80	8380	-12.65	20240108	6750	8.44	20240404	9800	-25.31	20230829	6010	21.80	20231024	2.54	N	099390	500	41 억		53826	N	N	0	N	00	N
98	20240513	160651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	10	2	0.14	89245380	12154	128.97	7420	7420	7280	9590	5170	7380	7342.88	0.66	0	-479	7540	7460	7360	7280	7180	7410	7230	41	2210	500	5010	10	1	8208283	607	12.06	1.22	12	0.15	613.00	6046.00	9800	20230829	-24.59	6010	20231024	22.96	8380	-11.81	20240108	6750	9.48	20240404	9800	-24.59	20230829	6010	22.96	20231024	2.53	N	099390	500	41 억		54305	N	N	0	N	00	N
99	20240513	150653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	10	2	0.14	87703620	11945	126.75	7420	7420	7280	9590	5170	7380	7342.29	0.66	0	-446	7540	7460	7360	7280	7180	7410	7230	41	2210	500	5010	10	1	8208283	607	12.06	1.22	12	0.15	613.00	6046.00	9800	20230829	-24.59	6010	20231024	22.96	8380	-11.81	20240108	6750	9.48	20240404	9800	-24.59	20230829	6010	22.96	20231024	2.53	N	099390	500	41 억		54305	N	N	0	N	00	N
100	20240513	140653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-10	5	-0.14	69163610	9427	100.03	7420	7420	7280	9590	5170	7380	7336.76	0.66	0	-856	7540	7460	7360	7280	7180	7410	7230	41	2210	500	5010	10	1	8208283	605	12.02	1.22	12	0.11	613.00	6046.00	9800	20230829	-24.80	6010	20231024	22.63	8380	-12.05	20240108	6750	9.19	20240404	9800	-24.80	20230829	6010	22.63	20231024	2.53	N	099390	500	41 억		54305	N	N	0	N	00	N
101	20240513	130646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-10	5	-0.14	62071080	8463	89.80	7420	7420	7280	9590	5170	7380	7334.41	0.66	0	-1036	7540	7460	7360	7280	7180	7410	7230	41	2210	500	5010	10	1	8208283	605	12.02	1.22	12	0.10	613.00	6046.00	9800	20230829	-24.80	6010	20231024	22.63	8380	-12.05	20240108	6750	9.19	20240404	9800	-24.80	20230829	6010	22.63	20231024	2.53	N	099390	500	41 억		54305	N	N	0	N	00	N
102	20240513	120651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-10	5	-0.14	55305410	7545	80.06	7420	7420	7280	9590	5170	7380	7330.07	0.66	0	-755	7540	7460	7360	7280	7180	7410	7230	41	2210	500	5010	10	1	8208283	605	12.02	1.22	12	0.09	613.00	6046.00	9800	20230829	-24.80	6010	20231024	22.63	8380	-12.05	20240108	6750	9.19	20240404	9800	-24.80	20230829	6010	22.63	20231024	2.53	N	099390	500	41 억		54305	N	N	0	N	00	N
103	20240513	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	0	3	0.00	50012450	6826	72.43	7420	7420	7280	9590	5170	7380	7326.76	0.66	0	-771	7540	7460	7360	7280	7180	7410	7230	41	2210	500	5010	10	1	8208283	606	12.04	1.22	12	0.08	613.00	6046.00	9800	20230829	-24.69	6010	20231024	22.80	8380	-11.93	20240108	6750	9.33	20240404	9800	-24.69	20230829	6010	22.80	20231024	2.53	N	099390	500	41 억		54305	N	N	0	N	00	N
104	20240513	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-50	5	-0.68	32364840	4410	46.80	7420	7420	7300	9590	5170	7380	7338.97	0.66	0	-901	7540	7460	7360	7280	7180	7410	7230	41	2210	500	5010	10	1	8208283	602	11.96	1.21	12	0.05	613.00	6046.00	9800	20230829	-25.20	6010	20231024	21.96	8380	-12.53	20240108	6750	8.59	20240404	9800	-25.20	20230829	6010	21.96	20231024	2.53	N	099390	500	41 억		54305	N	N	0	N	00	N
105	20240513	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	0	3	0.00	5015380	679	7.21	7420	7420	7380	9590	5170	7380	7386.42	0.66	0	-645	7540	7460	7360	7280	7180	7410	7230	41	2210	500	5010	10	1	8208283	606	12.04	1.22	12	0.01	613.00	6046.00	9800	20230829	-24.69	6010	20231024	22.80	8380	-11.93	20240108	6750	9.33	20240404	9800	-24.69	20230829	6010	22.80	20231024	2.53	N	099390	500	41 억		54305	N	N	0	N	00	N
106	20240510	160631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	10	2	0.14	69350040	9423	159.87	7390	7440	7260	9580	5160	7370	7359.66	0.68	0	-1439	7570	7470	7390	7290	7210	7430	7250	41	2210	500	5010	10	1	8208283	606	12.04	1.22	12	0.11	613.00	6046.00	9800	20230829	-24.69	6010	20231024	22.80	8380	-11.93	20240108	6750	9.33	20240404	9800	-24.69	20230829	6010	22.80	20231024	2.48	N	099390	500	41 억		55744	N	N	0	N	00	N
107	20240510	150637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-10	5	-0.14	66525050	9039	153.36	7390	7440	7260	9580	5160	7370	7359.78	0.68	0	-1270	7570	7470	7390	7290	7210	7430	7250	41	2210	500	5010	10	1	8208283	604	12.01	1.22	12	0.11	613.00	6046.00	9800	20230829	-24.90	6010	20231024	22.46	8380	-12.17	20240108	6750	9.04	20240404	9800	-24.90	20230829	6010	22.46	20231024	2.48	N	099390	500	41 억		55744	N	N	0	N	00	N
108	20240510	140640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	10	2	0.14	55641650	7560	128.27	7390	7440	7260	9580	5160	7370	7360.01	0.68	0	-842	7570	7470	7390	7290	7210	7430	7250	41	2210	500	5010	10	1	8208283	606	12.04	1.22	12	0.09	613.00	6046.00	9800	20230829	-24.69	6010	20231024	22.80	8380	-11.93	20240108	6750	9.33	20240404	9800	-24.69	20230829	6010	22.80	20231024	2.48	N	099390	500	41 억		55744	N	N	0	N	00	N
109	20240510	130633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	20	2	0.27	50121810	6812	115.58	7390	7440	7260	9580	5160	7370	7357.87	0.68	0	-818	7570	7470	7390	7290	7210	7430	7250	41	2210	500	5010	10	1	8208283	607	12.06	1.22	12	0.08	613.00	6046.00	9800	20230829	-24.59	6010	20231024	22.96	8380	-11.81	20240108	6750	9.48	20240404	9800	-24.59	20230829	6010	22.96	20231024	2.48	N	099390	500	41 억		55744	N	N	0	N	00	N
110	20240510	120630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	20	2	0.27	48727620	6623	112.37	7390	7440	7260	9580	5160	7370	7357.33	0.68	0	-817	7570	7470	7390	7290	7210	7430	7250	41	2210	500	5010	10	1	8208283	607	12.06	1.22	12	0.08	613.00	6046.00	9800	20230829	-24.59	6010	20231024	22.96	8380	-11.81	20240108	6750	9.48	20240404	9800	-24.59	20230829	6010	22.96	20231024	2.48	N	099390	500	41 억		55744	N	N	0	N	00	N
111	20240510	110633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-50	5	-0.68	43234380	5877	99.71	7390	7440	7260	9580	5160	7370	7356.54	0.68	0	-606	7570	7470	7390	7290	7210	7430	7250	41	2210	500	5010	10	1	8208283	601	11.94	1.21	12	0.07	613.00	6046.00	9800	20230829	-25.31	6010	20231024	21.80	8380	-12.65	20240108	6750	8.44	20240404	9800	-25.31	20230829	6010	21.80	20231024	2.48	N	099390	500	41 억		55744	N	N	0	N	00	N
112	20240510	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	60	2	0.81	18190310	2457	41.69	7390	7440	7310	9580	5160	7370	7403.46	0.68	0	-563	7570	7470	7390	7290	7210	7430	7250	41	2210	500	5010	10	1	8208283	610	12.12	1.23	12	0.03	613.00	6046.00	9800	20230829	-24.18	6010	20231024	23.63	8380	-11.34	20240108	6750	10.07	20240404	9800	-24.18	20230829	6010	23.63	20231024	2.48	N	099390	500	41 억		55744	N	N	0	N	00	N
113	20240510	090634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-20	5	-0.27	375990	51	0.87	7390	7390	7350	9580	5160	7370	7372.35	0.68	0	-33	7570	7470	7390	7290	7210	7430	7250	41	2210	500	5010	10	1	8208283	603	11.99	1.22	12	0.00	613.00	6046.00	9800	20230829	-25.00	6010	20231024	22.30	8380	-12.29	20240108	6750	8.89	20240404	9800	-25.00	20230829	6010	22.30	20231024	2.48	N	099390	500	41 억		55744	N	N	0	N	00	N
114	20240509	160645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-90	5	-1.21	43269660	5883	45.38	7390	7490	7310	9690	5230	7460	7355.02	0.70	0	-1947	7646	7552	7426	7332	7206	7600	7380	41	2230	500	5070	10	1	8208283	605	12.02	1.22	12	0.07	613.00	6046.00	9800	20230829	-24.80	6010	20231024	22.63	8380	-12.05	20240108	6750	9.19	20240404	9800	-24.80	20230829	6010	22.63	20231024	2.54	N	099390	500	41 억		57633	N	N	0	N	00	N
115	20240509	150646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-100	5	-1.34	35185300	4784	36.90	7390	7490	7310	9690	5230	7460	7354.76	0.70	0	-1389	7646	7552	7426	7332	7206	7600	7380	41	2230	500	5070	10	1	8208283	604	12.01	1.22	12	0.06	613.00	6046.00	9800	20230829	-24.90	6010	20231024	22.46	8380	-12.17	20240108	6750	9.04	20240404	9800	-24.90	20230829	6010	22.46	20231024	2.54	N	099390	500	41 억		57633	N	N	0	N	00	N
116	20240509	140621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-120	5	-1.61	24642940	3344	25.79	7390	7490	7330	9690	5230	7460	7369.27	0.70	0	-930	7646	7552	7426	7332	7206	7600	7380	41	2230	500	5070	10	1	8208283	602	11.97	1.21	12	0.04	613.00	6046.00	9800	20230829	-25.10	6010	20231024	22.13	8380	-12.41	20240108	6750	8.74	20240404	9800	-25.10	20230829	6010	22.13	20231024	2.54	N	099390	500	41 억		57633	N	N	0	N	00	N
117	20240509	130633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-130	5	-1.74	21464510	2911	22.45	7390	7490	7330	9690	5230	7460	7373.56	0.70	0	-878	7646	7552	7426	7332	7206	7600	7380	41	2230	500	5070	10	1	8208283	602	11.96	1.21	12	0.04	613.00	6046.00	9800	20230829	-25.20	6010	20231024	21.96	8380	-12.53	20240108	6750	8.59	20240404	9800	-25.20	20230829	6010	21.96	20231024	2.54	N	099390	500	41 억		57633	N	N	0	N	00	N
118	20240509	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-110	5	-1.47	20347930	2759	21.28	7390	7490	7330	9690	5230	7460	7375.08	0.70	0	-827	7646	7552	7426	7332	7206	7600	7380	41	2230	500	5070	10	1	8208283	603	11.99	1.22	12	0.03	613.00	6046.00	9800	20230829	-25.00	6010	20231024	22.30	8380	-12.29	20240108	6750	8.89	20240404	9800	-25.00	20230829	6010	22.30	20231024	2.54	N	099390	500	41 억		57633	N	N	0	N	00	N
119	20240509	110623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-70	5	-0.94	19509990	2645	20.40	7390	7490	7330	9690	5230	7460	7376.15	0.70	0	-719	7646	7552	7426	7332	7206	7600	7380	41	2230	500	5070	10	1	8208283	607	12.06	1.22	12	0.03	613.00	6046.00	9800	20230829	-24.59	6010	20231024	22.96	8380	-11.81	20240108	6750	9.48	20240404	9800	-24.59	20230829	6010	22.96	20231024	2.54	N	099390	500	41 억		57633	N	N	0	N	00	N
120	20240509	100627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-110	5	-1.47	15216980	2061	15.90	7390	7490	7350	9690	5230	7460	7383.26	0.70	0	-697	7646	7552	7426	7332	7206	7600	7380	41	2230	500	5070	10	1	8208283	603	11.99	1.22	12	0.03	613.00	6046.00	9800	20230829	-25.00	6010	20231024	22.30	8380	-12.29	20240108	6750	8.89	20240404	9800	-25.00	20230829	6010	22.30	20231024	2.54	N	099390	500	41 억		57633	N	N	0	N	00	N
121	20240509	090623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	30	2	0.40	1472360	199	1.54	7390	7490	7370	9690	5230	7460	7398.48	0.70	0	28	7646	7552	7426	7332	7206	7600	7380	41	2230	500	5070	10	1	8208283	615	12.22	1.24	12	0.00	613.00	6046.00	9800	20230829	-23.57	6010	20231024	24.63	8380	-10.62	20240108	6750	10.96	20240404	9800	-23.57	20230829	6010	24.63	20231024	2.54	N	099390	500	41 억		57633	N	N	0	N	00	N
122	20240508	160621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	60	2	0.81	95565970	12897	86.31	7400	7520	7300	9620	5180	7400	7412.28	0.71	0	-1331	7573	7486	7383	7296	7193	7435	7245	41	2220	500	5030	10	1	8208283	612	12.17	1.23	12	0.16	613.00	6046.00	9800	20230829	-23.88	6010	20231024	24.13	8380	-10.98	20240108	6750	10.52	20240404	9800	-23.88	20230829	6010	24.13	20231024	2.55	N	099390	500	41 억		57938	N	N	0	N	00	N
123	20240508	150626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	10	2	0.14	83057380	11211	75.03	7400	7520	7300	9620	5180	7400	7411.02	0.71	0	-1157	7573	7486	7383	7296	7193	7435	7245	41	2220	500	5030	10	1	8208283	608	12.09	1.23	12	0.14	613.00	6046.00	9800	20230829	-24.39	6010	20231024	23.29	8380	-11.58	20240108	6750	9.78	20240404	9800	-24.39	20230829	6010	23.29	20231024	2.55	N	099390	500	41 억		57938	N	N	0	N	00	N
124	20240508	140619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	10	2	0.14	80881760	10917	73.06	7400	7520	7300	9620	5180	7400	7411.40	0.71	0	-1164	7573	7486	7383	7296	7193	7435	7245	41	2220	500	5030	10	1	8208283	608	12.09	1.23	12	0.13	613.00	6046.00	9800	20230829	-24.39	6010	20231024	23.29	8380	-11.58	20240108	6750	9.78	20240404	9800	-24.39	20230829	6010	23.29	20231024	2.55	N	099390	500	41 억		57938	N	N	0	N	00	N
125	20240508	130616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	20	2	0.27	80578800	10876	72.79	7400	7520	7300	9620	5180	7400	7411.51	0.71	0	-1177	7573	7486	7383	7296	7193	7435	7245	41	2220	500	5030	10	1	8208283	609	12.10	1.23	12	0.13	613.00	6046.00	9800	20230829	-24.29	6010	20231024	23.46	8380	-11.46	20240108	6750	9.93	20240404	9800	-24.29	20230829	6010	23.46	20231024	2.55	N	099390	500	41 억		57938	N	N	0	N	00	N
126	20240508	120619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	0	3	0.00	79972600	10794	72.24	7400	7520	7300	9620	5180	7400	7411.70	0.71	0	-1162	7573	7486	7383	7296	7193	7435	7245	41	2220	500	5030	10	1	8208283	607	12.07	1.22	12	0.13	613.00	6046.00	9800	20230829	-24.49	6010	20231024	23.13	8380	-11.69	20240108	6750	9.63	20240404	9800	-24.49	20230829	6010	23.13	20231024	2.55	N	099390	500	41 억		57938	N	N	0	N	00	N
127	20240508	110655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-20	5	-0.27	59181270	7988	53.46	7400	7520	7300	9620	5180	7400	7412.77	0.71	0	-852	7573	7486	7383	7296	7193	7435	7245	41	2220	500	5030	10	1	8208283	606	12.04	1.22	12	0.10	613.00	6046.00	9800	20230829	-24.69	6010	20231024	22.80	8380	-11.93	20240108	6750	9.33	20240404	9800	-24.69	20230829	6010	22.80	20231024	2.55	N	099390	500	41 억		57938	N	N	0	N	00	N
128	20240508	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-10	5	-0.14	57114820	7708	51.59	7400	7520	7300	9620	5180	7400	7414.52	0.71	0	-859	7573	7486	7383	7296	7193	7435	7245	41	2220	500	5030	10	1	8208283	607	12.06	1.22	12	0.09	613.00	6046.00	9800	20230829	-24.59	6010	20231024	22.96	8380	-11.81	20240108	6750	9.48	20240404	9800	-24.59	20230829	6010	22.96	20231024	2.55	N	099390	500	41 억		57938	N	N	0	N	00	N
129	20240508	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-10	5	-0.14	18522190	2503	16.75	7400	7400	7390	9620	5180	7400	7395.00	0.71	0	-2	7573	7486	7383	7296	7193	7435	7245	41	2220	500	5030	10	1	8208283	607	12.06	1.22	12	0.03	613.00	6046.00	9800	20230829	-24.59	6010	20231024	22.96	8380	-11.81	20240108	6750	9.48	20240404	9800	-24.59	20230829	6010	22.96	20231024	2.55	N	099390	500	41 억		57938	N	N	0	N	00	N
130	20240503	160638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	80	2	1.09	138904050	18796	147.87	7320	7470	7300	9510	5130	7320	7390.09	0.73	0	-365	7466	7392	7296	7222	7126	7430	7260	41	2190	500	4970	10	1	8208283	607	12.07	1.22	12	0.23	613.00	6046.00	9800	20230829	-24.49	6010	20231024	23.13	8380	-11.69	20240108	6750	9.63	20240404	9800	-24.49	20230829	6010	23.13	20231024	2.65	N	099390	500	41 억		60194	N	N	0	N	00	N
131	20240503	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	80	2	1.09	135870110	18386	144.65	7320	7470	7300	9510	5130	7320	7389.87	0.73	0	-224	7466	7392	7296	7222	7126	7430	7260	41	2190	500	4970	10	1	8208283	607	12.07	1.22	12	0.22	613.00	6046.00	9800	20230829	-24.49	6010	20231024	23.13	8380	-11.69	20240108	6750	9.63	20240404	9800	-24.49	20230829	6010	23.13	20231024	2.65	N	099390	500	41 억		60194	N	N	0	N	00	N
132	20240503	140638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	100	2	1.37	121455350	16431	129.27	7320	7470	7300	9510	5130	7320	7391.84	0.73	0	-303	7466	7392	7296	7222	7126	7430	7260	41	2190	500	4970	10	1	8208283	609	12.10	1.23	12	0.20	613.00	6046.00	9800	20230829	-24.29	6010	20231024	23.46	8380	-11.46	20240108	6750	9.93	20240404	9800	-24.29	20230829	6010	23.46	20231024	2.65	N	099390	500	41 억		60194	N	N	0	N	00	N
133	20240503	130639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	140	2	1.91	115972280	15692	123.45	7320	7470	7300	9510	5130	7320	7390.54	0.73	0	-298	7466	7392	7296	7222	7126	7430	7260	41	2190	500	4970	10	1	8208283	612	12.17	1.23	12	0.19	613.00	6046.00	9800	20230829	-23.88	6010	20231024	24.13	8380	-10.98	20240108	6750	10.52	20240404	9800	-23.88	20230829	6010	24.13	20231024	2.65	N	099390	500	41 억		60194	N	N	0	N	00	N
134	20240503	120635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	70	2	0.96	78623700	10658	83.85	7320	7440	7300	9510	5130	7320	7376.97	0.73	0	-202	7466	7392	7296	7222	7126	7430	7260	41	2190	500	4970	10	1	8208283	607	12.06	1.22	12	0.13	613.00	6046.00	9800	20230829	-24.59	6010	20231024	22.96	8380	-11.81	20240108	6750	9.48	20240404	9800	-24.59	20230829	6010	22.96	20231024	2.65	N	099390	500	41 억		60194	N	N	0	N	00	N
135	20240503	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	100	2	1.37	65251870	8855	69.66	7320	7440	7300	9510	5130	7320	7368.93	0.73	0	-370	7466	7392	7296	7222	7126	7430	7260	41	2190	500	4970	10	1	8208283	609	12.10	1.23	12	0.11	613.00	6046.00	9800	20230829	-24.29	6010	20231024	23.46	8380	-11.46	20240108	6750	9.93	20240404	9800	-24.29	20230829	6010	23.46	20231024	2.65	N	099390	500	41 억		60194	N	N	0	N	00	N
136	20240503	100632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	20	2	0.27	29409470	4009	31.54	7320	7360	7300	9510	5130	7320	7335.86	0.73	0	-1134	7466	7392	7296	7222	7126	7430	7260	41	2190	500	4970	10	1	8208283	602	11.97	1.21	12	0.05	613.00	6046.00	9800	20230829	-25.10	6010	20231024	22.13	8380	-12.41	20240108	6750	8.74	20240404	9800	-25.10	20230829	6010	22.13	20231024	2.65	N	099390	500	41 억		60194	N	N	0	N	00	N
137	20240503	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	40	2	0.55	3479500	475	3.74	7320	7360	7320	9510	5130	7320	7325.26	0.73	0	-49	7466	7392	7296	7222	7126	7430	7260	41	2190	500	4970	10	1	8208283	604	12.01	1.22	12	0.01	613.00	6046.00	9800	20230829	-24.90	6010	20231024	22.46	8380	-12.17	20240108	6750	9.04	20240404	9800	-24.90	20230829	6010	22.46	20231024	2.65	N	099390	500	41 억		60194	N	N	0	N	00	N
138	20240502	160628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	20	2	0.27	91922380	12596	41.01	7300	7370	7200	9490	5110	7300	7297.74	0.74	0	209	7480	7390	7260	7170	7040	7435	7215	41	2190	500	4960	10	1	8208283	601	11.94	1.21	12	0.15	613.00	6046.00	9800	20230829	-25.31	6010	20231024	21.80	8380	-12.65	20240108	6750	8.44	20240404	9800	-25.31	20230829	6010	21.80	20231024	2.67	N	099390	500	41 억		60450	N	N	0	N	00	N
139	20240502	150632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	20	2	0.27	90992860	12469	40.60	7300	7370	7200	9490	5110	7300	7297.53	0.74	0	211	7480	7390	7260	7170	7040	7435	7215	41	2190	500	4960	10	1	8208283	601	11.94	1.21	12	0.15	613.00	6046.00	9800	20230829	-25.31	6010	20231024	21.80	8380	-12.65	20240108	6750	8.44	20240404	9800	-25.31	20230829	6010	21.80	20231024	2.67	N	099390	500	41 억		60450	N	N	0	N	00	N
140	20240502	140628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	20	2	0.27	89605640	12279	39.98	7300	7370	7200	9490	5110	7300	7297.47	0.74	0	273	7480	7390	7260	7170	7040	7435	7215	41	2190	500	4960	10	1	8208283	601	11.94	1.21	12	0.15	613.00	6046.00	9800	20230829	-25.31	6010	20231024	21.80	8380	-12.65	20240108	6750	8.44	20240404	9800	-25.31	20230829	6010	21.80	20231024	2.67	N	099390	500	41 억		60450	N	N	0	N	00	N
141	20240502	130627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	20	2	0.27	80817040	11076	36.07	7300	7370	7200	9490	5110	7300	7296.59	0.74	0	341	7480	7390	7260	7170	7040	7435	7215	41	2190	500	4960	10	1	8208283	601	11.94	1.21	12	0.13	613.00	6046.00	9800	20230829	-25.31	6010	20231024	21.80	8380	-12.65	20240108	6750	8.44	20240404	9800	-25.31	20230829	6010	21.80	20231024	2.67	N	099390	500	41 억		60450	N	N	0	N	00	N
142	20240502	120625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	0	3	0.00	74941380	10274	33.45	7300	7370	7200	9490	5110	7300	7294.27	0.74	0	319	7480	7390	7260	7170	7040	7435	7215	41	2190	500	4960	10	1	8208283	599	11.91	1.21	12	0.13	613.00	6046.00	9800	20230829	-25.51	6010	20231024	21.46	8380	-12.89	20240108	6750	8.15	20240404	9800	-25.51	20230829	6010	21.46	20231024	2.67	N	099390	500	41 억		60450	N	N	0	N	00	N
143	20240502	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	10	2	0.14	64693880	8872	28.89	7300	7370	7200	9490	5110	7300	7291.92	0.74	0	148	7480	7390	7260	7170	7040	7435	7215	41	2190	500	4960	10	1	8208283	600	11.92	1.21	12	0.11	613.00	6046.00	9800	20230829	-25.41	6010	20231024	21.63	8380	-12.77	20240108	6750	8.30	20240404	9800	-25.41	20230829	6010	21.63	20231024	2.67	N	099390	500	41 억		60450	N	N	0	N	00	N
144	20240502	100623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	0	3	0.00	49728090	6834	22.25	7300	7370	7200	9490	5110	7300	7276.57	0.74	0	-35	7480	7390	7260	7170	7040	7435	7215	41	2190	500	4960	10	1	8208283	599	11.91	1.21	12	0.08	613.00	6046.00	9800	20230829	-25.51	6010	20231024	21.46	8380	-12.89	20240108	6750	8.15	20240404	9800	-25.51	20230829	6010	21.46	20231024	2.67	N	099390	500	41 억		60450	N	N	0	N	00	N
145	20240502	090624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-100	5	-1.37	19235250	2647	8.62	7300	7320	7200	9490	5110	7300	7266.81	0.74	0	-176	7480	7390	7260	7170	7040	7435	7215	41	2190	500	4960	10	1	8208283	591	11.75	1.19	12	0.03	613.00	6046.00	9800	20230829	-26.53	6010	20231024	19.80	8380	-14.08	20240108	6750	6.67	20240404	9800	-26.53	20230829	6010	19.80	20231024	2.67	N	099390	500	41 억		60450	N	N	0	N	00	N