KissMeData/148780/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	160913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1440	3	2	0.21	436934330	301865	65.42	1438	1482	1430	1868	1006	1437	1447.45	2.10	0	34751	1552	1494	1452	1394	1352	1473	1373	157	431	500	890	1	1	31445725	453	62.61	3.67	12	0.96	23.00	392.00	2180	20240124	-33.94	790	20231024	82.28	2180	-33.94	20240124	1255	14.74	20240102	2180	-33.94	20240124	790	82.28	20231024	1.17	N	148780	500	157 억		659890	N	N	0	N	00	N
3	20240531	150911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1437	0	3	0.00	398829833	275446	59.70	1438	1482	1430	1868	1006	1437	1447.94	2.10	0	31664	1552	1494	1452	1394	1352	1473	1373	157	431	500	890	1	1	31445725	452	62.48	3.67	12	0.88	23.00	392.00	2180	20240124	-34.08	790	20231024	81.90	2180	-34.08	20240124	1255	14.50	20240102	2180	-34.08	20240124	790	81.90	20231024	1.17	N	148780	500	157 억		659890	N	N	0	N	00	N
4	20240531	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1452	15	2	1.04	341790354	235668	51.08	1438	1482	1430	1868	1006	1437	1450.30	2.10	0	36113	1552	1494	1452	1394	1352	1473	1373	157	431	500	890	1	1	31445725	457	63.13	3.70	12	0.75	23.00	392.00	2180	20240124	-33.39	790	20231024	83.80	2180	-33.39	20240124	1255	15.70	20240102	2180	-33.39	20240124	790	83.80	20231024	1.17	N	148780	500	157 억		659890	N	N	0	N	00	N
5	20240531	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1446	9	2	0.63	307656697	211948	45.94	1438	1482	1430	1868	1006	1437	1451.57	2.10	0	24374	1552	1494	1452	1394	1352	1473	1373	157	431	500	890	1	1	31445725	455	62.87	3.69	12	0.67	23.00	392.00	2180	20240124	-33.67	790	20231024	83.04	2180	-33.67	20240124	1255	15.22	20240102	2180	-33.67	20240124	790	83.04	20231024	1.17	N	148780	500	157 억		659890	N	N	0	N	00	N
6	20240531	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1463	26	2	1.81	243613890	168092	36.43	1438	1482	1430	1868	1006	1437	1449.29	2.10	0	23814	1552	1494	1452	1394	1352	1473	1373	157	431	500	890	1	1	31445725	460	63.61	3.73	12	0.53	23.00	392.00	2180	20240124	-32.89	790	20231024	85.19	2180	-32.89	20240124	1255	16.57	20240102	2180	-32.89	20240124	790	85.19	20231024	1.17	N	148780	500	157 억		659890	N	N	0	N	00	N
7	20240531	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1465	28	2	1.95	219410356	151483	32.83	1438	1482	1430	1868	1006	1437	1448.42	2.10	0	20476	1552	1494	1452	1394	1352	1473	1373	157	431	500	890	1	1	31445725	461	63.70	3.74	12	0.48	23.00	392.00	2180	20240124	-32.80	790	20231024	85.44	2180	-32.80	20240124	1255	16.73	20240102	2180	-32.80	20240124	790	85.44	20231024	1.17	N	148780	500	157 억		659890	N	N	0	N	00	N
8	20240531	100914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1441	4	2	0.28	142568806	98158	21.27	1438	1482	1438	1868	1006	1437	1452.44	2.10	0	9962	1552	1494	1452	1394	1352	1473	1373	157	431	500	890	1	1	31445725	453	62.65	3.68	12	0.31	23.00	392.00	2180	20240124	-33.90	790	20231024	82.41	2180	-33.90	20240124	1255	14.82	20240102	2180	-33.90	20240124	790	82.41	20231024	1.17	N	148780	500	157 억		659890	N	N	0	N	00	N
9	20240531	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1469	32	2	2.23	19769093	13599	2.95	1438	1480	1438	1868	1006	1437	1453.72	2.10	0	2395	1552	1494	1452	1394	1352	1473	1373	157	431	500	890	1	1	31445725	462	63.87	3.75	12	0.04	23.00	392.00	2180	20240124	-32.61	790	20231024	85.95	2180	-32.61	20240124	1255	17.05	20240102	2180	-32.61	20240124	790	85.95	20231024	1.17	N	148780	500	157 억		659890	N	N	0	N	00	N
10	20240530	160908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1437	-62	5	-4.14	674948784	460486	103.90	1496	1510	1410	1948	1050	1499	1465.73	1.71	0	119790	1613	1555	1520	1462	1427	1538	1445	157	449	500	920	1	1	31445725	452	62.48	3.67	12	1.46	23.00	392.00	2180	20240124	-34.08	790	20231024	81.90	2180	-34.08	20240124	1255	14.50	20240102	2180	-34.08	20240124	790	81.90	20231024	1.19	N	148780	500	157 억		537259	N	N	0	N	00	N
11	20240530	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1461	-38	5	-2.54	653506763	445636	100.55	1496	1510	1410	1948	1050	1499	1466.46	1.71	0	116740	1613	1555	1520	1462	1427	1538	1445	157	449	500	920	1	1	31445725	459	63.52	3.73	12	1.42	23.00	392.00	2180	20240124	-32.98	790	20231024	84.94	2180	-32.98	20240124	1255	16.41	20240102	2180	-32.98	20240124	790	84.94	20231024	1.19	N	148780	500	157 억		537259	N	N	0	N	00	N
12	20240530	140909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1456	-43	5	-2.87	616719618	420175	94.81	1496	1510	1410	1948	1050	1499	1467.77	1.71	0	113937	1613	1555	1520	1462	1427	1538	1445	157	449	500	920	1	1	31445725	458	63.30	3.71	12	1.34	23.00	392.00	2180	20240124	-33.21	790	20231024	84.30	2180	-33.21	20240124	1255	16.02	20240102	2180	-33.21	20240124	790	84.30	20231024	1.19	N	148780	500	157 억		537259	N	N	0	N	00	N
13	20240530	130910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1456	-43	5	-2.87	545285840	370751	83.65	1496	1510	1410	1948	1050	1499	1470.76	1.71	0	98798	1613	1555	1520	1462	1427	1538	1445	157	449	500	920	1	1	31445725	458	63.30	3.71	12	1.18	23.00	392.00	2180	20240124	-33.21	790	20231024	84.30	2180	-33.21	20240124	1255	16.02	20240102	2180	-33.21	20240124	790	84.30	20231024	1.19	N	148780	500	157 억		537259	N	N	0	N	00	N
14	20240530	120908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1456	-43	5	-2.87	473974253	321555	72.55	1496	1510	1410	1948	1050	1499	1474.01	1.71	0	79912	1613	1555	1520	1462	1427	1538	1445	157	449	500	920	1	1	31445725	458	63.30	3.71	12	1.02	23.00	392.00	2180	20240124	-33.21	790	20231024	84.30	2180	-33.21	20240124	1255	16.02	20240102	2180	-33.21	20240124	790	84.30	20231024	1.19	N	148780	500	157 억		537259	N	N	0	N	00	N
15	20240530	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1480	-19	5	-1.27	332702656	224730	50.71	1496	1510	1470	1948	1050	1499	1480.46	1.71	0	45333	1613	1555	1520	1462	1427	1538	1445	157	449	500	920	1	1	31445725	465	64.35	3.78	12	0.71	23.00	392.00	2180	20240124	-32.11	790	20231024	87.34	2180	-32.11	20240124	1255	17.93	20240102	2180	-32.11	20240124	790	87.34	20231024	1.19	N	148780	500	157 억		537259	N	N	0	N	00	N
16	20240530	100909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1485	-14	5	-0.93	129057415	86957	19.62	1496	1510	1470	1948	1050	1499	1484.15	1.71	0	18248	1613	1555	1520	1462	1427	1538	1445	157	449	500	920	1	1	31445725	467	64.57	3.79	12	0.28	23.00	392.00	2180	20240124	-31.88	790	20231024	87.97	2180	-31.88	20240124	1255	18.33	20240102	2180	-31.88	20240124	790	87.97	20231024	1.19	N	148780	500	157 억		537259	N	N	0	N	00	N
17	20240530	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1489	-10	5	-0.67	37185842	25146	5.67	1496	1496	1470	1948	1050	1499	1478.80	1.71	0	4130	1613	1555	1520	1462	1427	1538	1445	157	449	500	920	1	1	31445725	468	64.74	3.80	12	0.08	23.00	392.00	2180	20240124	-31.70	790	20231024	88.48	2180	-31.70	20240124	1255	18.65	20240102	2180	-31.70	20240124	790	88.48	20231024	1.19	N	148780	500	157 억		537259	N	N	0	N	00	N
18	20240529	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1499	-54	5	-3.48	667711204	439542	118.91	1560	1578	1485	2015	1088	1553	1519.15	1.78	0	-24033	1628	1590	1563	1525	1498	1577	1512	157	462	500	960	1	1	31445725	471	65.17	3.82	12	1.40	23.00	392.00	2180	20240124	-31.24	790	20231024	89.75	2180	-31.24	20240124	1255	19.44	20240102	2180	-31.24	20240124	790	89.75	20231024	1.16	N	148780	500	157 억		561205	N	N	0	N	00	N
19	20240529	150901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1508	-45	5	-2.90	624400049	410675	111.10	1560	1578	1485	2015	1088	1553	1520.42	1.78	0	-24795	1628	1590	1563	1525	1498	1577	1512	157	462	500	960	1	1	31445725	474	65.57	3.85	12	1.31	23.00	392.00	2180	20240124	-30.83	790	20231024	90.89	2180	-30.83	20240124	1255	20.16	20240102	2180	-30.83	20240124	790	90.89	20231024	1.16	N	148780	500	157 억		561205	N	N	0	N	00	N
20	20240529	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1490	-63	5	-4.06	516551507	338521	91.58	1560	1578	1485	2015	1088	1553	1525.91	1.78	0	-34005	1628	1590	1563	1525	1498	1577	1512	157	462	500	960	1	1	31445725	469	64.78	3.80	12	1.08	23.00	392.00	2180	20240124	-31.65	790	20231024	88.61	2180	-31.65	20240124	1255	18.73	20240102	2180	-31.65	20240124	790	88.61	20231024	1.16	N	148780	500	157 억		561205	N	N	0	N	00	N
21	20240529	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1513	-40	5	-2.58	430488460	280950	76.01	1560	1578	1505	2015	1088	1553	1532.26	1.78	0	-35070	1628	1590	1563	1525	1498	1577	1512	157	462	500	960	1	1	31445725	476	65.78	3.86	12	0.89	23.00	392.00	2180	20240124	-30.60	790	20231024	91.52	2180	-30.60	20240124	1255	20.56	20240102	2180	-30.60	20240124	790	91.52	20231024	1.16	N	148780	500	157 억		561205	N	N	0	N	00	N
22	20240529	120907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1518	-35	5	-2.25	354994302	230950	62.48	1560	1578	1518	2015	1088	1553	1537.10	1.78	0	-33939	1628	1590	1563	1525	1498	1577	1512	157	462	500	960	1	1	31445725	477	66.00	3.87	12	0.73	23.00	392.00	2180	20240124	-30.37	790	20231024	92.15	2180	-30.37	20240124	1255	20.96	20240102	2180	-30.37	20240124	790	92.15	20231024	1.16	N	148780	500	157 억		561205	N	N	0	N	00	N
23	20240529	110904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1526	-27	5	-1.74	295856915	192206	52.00	1560	1578	1523	2015	1088	1553	1539.27	1.78	0	-23707	1628	1590	1563	1525	1498	1577	1512	157	462	500	960	1	1	31445725	480	66.35	3.89	12	0.61	23.00	392.00	2180	20240124	-30.00	790	20231024	93.16	2180	-30.00	20240124	1255	21.59	20240102	2180	-30.00	20240124	790	93.16	20231024	1.16	N	148780	500	157 억		561205	N	N	0	N	00	N
24	20240529	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1534	-19	5	-1.22	253928919	164771	44.58	1560	1578	1523	2015	1088	1553	1541.10	1.78	0	-14520	1628	1590	1563	1525	1498	1577	1512	157	462	500	960	1	1	31445725	482	66.70	3.91	12	0.52	23.00	392.00	2180	20240124	-29.63	790	20231024	94.18	2180	-29.63	20240124	1255	22.23	20240102	2180	-29.63	20240124	790	94.18	20231024	1.16	N	148780	500	157 억		561205	N	N	0	N	00	N
25	20240529	090859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1545	-8	5	-0.52	65760996	42244	11.43	1560	1578	1545	2015	1088	1553	1556.69	1.78	0	-35932	1628	1590	1563	1525	1498	1577	1512	157	462	500	960	1	1	31445725	486	67.17	3.94	12	0.13	23.00	392.00	2180	20240124	-29.13	790	20231024	95.57	2180	-29.13	20240124	1255	23.11	20240102	2180	-29.13	20240124	790	95.57	20231024	1.16	N	148780	500	157 억		561205	N	N	0	N	00	N
26	20240528	160856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1553	3	2	0.19	577284547	369579	84.59	1560	1601	1536	2015	1085	1550	1562.01	2.04	0	-80130	1636	1592	1556	1512	1476	1575	1495	157	465	500	960	1	1	31445725	488	67.52	3.96	12	1.18	23.00	392.00	2180	20240124	-28.76	790	20231024	96.58	2180	-28.76	20240124	1255	23.75	20240102	2180	-28.76	20240124	790	96.58	20231024	1.17	N	148780	500	157 억		641401	N	N	0	N	00	N
27	20240528	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1544	-6	5	-0.39	517947501	331140	75.79	1560	1601	1536	2015	1085	1550	1564.13	2.04	0	-66373	1636	1592	1556	1512	1476	1575	1495	157	465	500	960	1	1	31445725	486	67.13	3.94	12	1.05	23.00	392.00	2180	20240124	-29.17	790	20231024	95.44	2180	-29.17	20240124	1255	23.03	20240102	2180	-29.17	20240124	790	95.44	20231024	1.17	N	148780	500	157 억		641401	N	N	0	N	00	N
28	20240528	140900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1554	4	2	0.26	463721086	296121	67.78	1560	1601	1536	2015	1085	1550	1565.99	2.04	0	-58655	1636	1592	1556	1512	1476	1575	1495	157	465	500	960	1	1	31445725	489	67.57	3.96	12	0.94	23.00	392.00	2180	20240124	-28.72	790	20231024	96.71	2180	-28.72	20240124	1255	23.82	20240102	2180	-28.72	20240124	790	96.71	20231024	1.17	N	148780	500	157 억		641401	N	N	0	N	00	N
29	20240528	130856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1554	4	2	0.26	423497257	270219	61.85	1560	1601	1536	2015	1085	1550	1567.24	2.04	0	-44838	1636	1592	1556	1512	1476	1575	1495	157	465	500	960	1	1	31445725	489	67.57	3.96	12	0.86	23.00	392.00	2180	20240124	-28.72	790	20231024	96.71	2180	-28.72	20240124	1255	23.82	20240102	2180	-28.72	20240124	790	96.71	20231024	1.17	N	148780	500	157 억		641401	N	N	0	N	00	N
30	20240528	120857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	40	2	2.58	359360215	229344	52.49	1560	1601	1536	2015	1085	1550	1566.90	2.04	0	-19522	1636	1592	1556	1512	1476	1575	1495	157	465	500	960	1	1	31445725	500	69.13	4.06	12	0.73	23.00	392.00	2180	20240124	-27.06	790	20231024	101.27	2180	-27.06	20240124	1255	26.69	20240102	2180	-27.06	20240124	790	101.27	20231024	1.17	N	148780	500	157 억		641401	N	N	0	N	00	N
31	20240528	110841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1577	27	2	1.74	249951793	160496	36.73	1560	1578	1536	2015	1085	1550	1557.37	2.04	0	-7075	1636	1592	1556	1512	1476	1575	1495	157	465	500	960	1	1	31445725	496	68.57	4.02	12	0.51	23.00	392.00	2180	20240124	-27.66	790	20231024	99.62	2180	-27.66	20240124	1255	25.66	20240102	2180	-27.66	20240124	790	99.62	20231024	1.17	N	148780	500	157 억		641401	N	N	0	N	00	N
32	20240528	100858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	0	3	0.00	169767134	109201	24.99	1560	1578	1536	2015	1085	1550	1554.63	2.04	0	-14370	1636	1592	1556	1512	1476	1575	1495	157	465	500	960	1	1	31445725	487	67.39	3.95	12	0.35	23.00	392.00	2180	20240124	-28.90	790	20231024	96.20	2180	-28.90	20240124	1255	23.51	20240102	2180	-28.90	20240124	790	96.20	20231024	1.17	N	148780	500	157 억		641401	N	N	0	N	00	N
33	20240528	090859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1562	12	2	0.77	51728965	33081	7.57	1560	1578	1556	2015	1085	1550	1563.71	2.04	0	-1198	1636	1592	1556	1512	1476	1575	1495	157	465	500	960	1	1	31445725	491	67.91	3.98	12	0.11	23.00	392.00	2180	20240124	-28.35	790	20231024	97.72	2180	-28.35	20240124	1255	24.46	20240102	2180	-28.35	20240124	790	97.72	20231024	1.17	N	148780	500	157 억		641401	N	N	0	N	00	N
34	20240527	160845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	-15	5	-0.96	666133871	429734	67.02	1565	1600	1520	2030	1096	1565	1550.10	1.94	0	31586	1672	1618	1589	1535	1506	1645	1562	157	465	500	970	1	1	31445725	487	67.39	3.95	12	1.37	23.00	392.00	2180	20240124	-28.90	790	20231024	96.20	2180	-28.90	20240124	1255	23.51	20240102	2180	-28.90	20240124	790	96.20	20231024	1.14	N	148780	500	157 억		609204	N	N	0	N	00	N
35	20240527	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1556	-9	5	-0.58	647840117	417945	65.18	1565	1600	1520	2030	1096	1565	1550.06	1.94	0	32680	1672	1618	1589	1535	1506	1645	1562	157	465	500	970	1	1	31445725	489	67.65	3.97	12	1.33	23.00	392.00	2180	20240124	-28.62	790	20231024	96.96	2180	-28.62	20240124	1255	23.98	20240102	2180	-28.62	20240124	790	96.96	20231024	1.14	N	148780	500	157 억		609204	N	N	0	N	00	N
36	20240527	140856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1539	-26	5	-1.66	543671132	350073	54.60	1565	1600	1520	2030	1096	1565	1553.02	1.94	0	9186	1672	1618	1589	1535	1506	1645	1562	157	465	500	970	1	1	31445725	484	66.91	3.93	12	1.11	23.00	392.00	2180	20240124	-29.40	790	20231024	94.81	2180	-29.40	20240124	1255	22.63	20240102	2180	-29.40	20240124	790	94.81	20231024	1.14	N	148780	500	157 억		609204	N	N	0	N	00	N
37	20240527	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1537	-28	5	-1.79	494013126	317686	49.54	1565	1600	1520	2030	1096	1565	1555.03	1.94	0	-9364	1672	1618	1589	1535	1506	1645	1562	157	465	500	970	1	1	31445725	483	66.83	3.92	12	1.01	23.00	392.00	2180	20240124	-29.50	790	20231024	94.56	2180	-29.50	20240124	1255	22.47	20240102	2180	-29.50	20240124	790	94.56	20231024	1.14	N	148780	500	157 억		609204	N	N	0	N	00	N
38	20240527	120856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1528	-37	5	-2.36	462303746	296957	46.31	1565	1600	1520	2030	1096	1565	1556.80	1.94	0	-14778	1672	1618	1589	1535	1506	1645	1562	157	465	500	970	1	1	31445725	480	66.43	3.90	12	0.94	23.00	392.00	2180	20240124	-29.91	790	20231024	93.42	2180	-29.91	20240124	1255	21.75	20240102	2180	-29.91	20240124	790	93.42	20231024	1.14	N	148780	500	157 억		609204	N	N	0	N	00	N
39	20240527	110856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1537	-28	5	-1.79	388213279	248423	38.74	1565	1600	1530	2030	1096	1565	1562.71	1.94	0	-14499	1672	1618	1589	1535	1506	1645	1562	157	465	500	970	1	1	31445725	483	66.83	3.92	12	0.79	23.00	392.00	2180	20240124	-29.50	790	20231024	94.56	2180	-29.50	20240124	1255	22.47	20240102	2180	-29.50	20240124	790	94.56	20231024	1.14	N	148780	500	157 억		609204	N	N	0	N	00	N
40	20240527	100854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1565	0	3	0.00	215169493	136484	21.29	1565	1600	1540	2030	1096	1565	1576.53	1.94	0	-12748	1672	1618	1589	1535	1506	1645	1562	157	465	500	970	1	1	31445725	492	68.04	3.99	12	0.43	23.00	392.00	2180	20240124	-28.21	790	20231024	98.10	2180	-28.21	20240124	1255	24.70	20240102	2180	-28.21	20240124	790	98.10	20231024	1.14	N	148780	500	157 억		609204	N	N	0	N	00	N
41	20240527	090855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	15	2	0.96	72997735	46222	7.21	1565	1600	1540	2030	1096	1565	1579.32	1.94	0	-24645	1672	1618	1589	1535	1506	1645	1562	157	465	500	970	1	1	31445725	497	68.70	4.03	12	0.15	23.00	392.00	2180	20240124	-27.52	790	20231024	100.00	2180	-27.52	20240124	1255	25.90	20240102	2180	-27.52	20240124	790	100.00	20231024	1.14	N	148780	500	157 억		609204	N	N	0	N	00	N
42	20240524	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1565	4	2	0.26	1003889120	625907	165.54	1560	1643	1560	2025	1093	1561	1603.95	1.96	0	-8044	1661	1610	1565	1514	1469	1588	1492	157	464	500	960	1	1	31445725	492	68.04	3.99	12	1.99	23.00	392.00	2180	20240124	-28.21	790	20231024	98.10	2180	-28.21	20240124	1255	24.70	20240102	2180	-28.21	20240124	790	98.10	20231024	1.09	N	148780	500	157 억		615391	N	N	0	N	00	N
43	20240524	150807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1567	6	2	0.38	956166998	595370	157.46	1560	1643	1560	2025	1093	1561	1606.05	1.96	0	-9765	1661	1610	1565	1514	1469	1588	1492	157	464	500	960	1	1	31445725	493	68.13	4.00	12	1.89	23.00	392.00	2180	20240124	-28.12	790	20231024	98.35	2180	-28.12	20240124	1255	24.86	20240102	2180	-28.12	20240124	790	98.35	20231024	1.09	N	148780	500	157 억		615391	N	N	0	N	00	N
44	20240524	140813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	19	2	1.22	841498586	522584	138.21	1560	1643	1560	2025	1093	1561	1610.32	1.96	0	4580	1661	1610	1565	1514	1469	1588	1492	157	464	500	960	1	1	31445725	497	68.70	4.03	12	1.66	23.00	392.00	2180	20240124	-27.52	790	20231024	100.00	2180	-27.52	20240124	1255	25.90	20240102	2180	-27.52	20240124	790	100.00	20231024	1.09	N	148780	500	157 억		615391	N	N	0	N	00	N
45	20240524	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1581	20	2	1.28	805780541	500042	132.25	1560	1643	1560	2025	1093	1561	1611.48	1.96	0	5887	1661	1610	1565	1514	1469	1588	1492	157	464	500	960	1	1	31445725	497	68.74	4.03	12	1.59	23.00	392.00	2180	20240124	-27.48	790	20231024	100.13	2180	-27.48	20240124	1255	25.98	20240102	2180	-27.48	20240124	790	100.13	20231024	1.09	N	148780	500	157 억		615391	N	N	0	N	00	N
46	20240524	120811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1605	44	2	2.82	689871771	427059	112.95	1560	1643	1560	2025	1093	1561	1615.47	1.96	0	16569	1661	1610	1565	1514	1469	1588	1492	157	464	500	960	1	1	31445725	505	69.78	4.09	12	1.36	23.00	392.00	2180	20240124	-26.38	790	20231024	103.16	2180	-26.38	20240124	1255	27.89	20240102	2180	-26.38	20240124	790	103.16	20231024	1.09	N	148780	500	157 억		615391	N	N	0	N	00	N
47	20240524	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1616	55	2	3.52	516282830	319931	84.61	1560	1643	1560	2025	1093	1561	1613.82	1.96	0	15287	1661	1610	1565	1514	1469	1588	1492	157	464	500	960	1	1	31445725	508	70.26	4.12	12	1.02	23.00	392.00	2180	20240124	-25.87	790	20231024	104.56	2180	-25.87	20240124	1255	28.76	20240102	2180	-25.87	20240124	790	104.56	20231024	1.09	N	148780	500	157 억		615391	N	N	0	N	00	N
48	20240524	100814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1642	81	2	5.19	408889288	253644	67.08	1560	1643	1560	2025	1093	1561	1612.17	1.96	0	21512	1661	1610	1565	1514	1469	1588	1492	157	464	500	960	1	1	31445725	516	71.39	4.19	12	0.81	23.00	392.00	2180	20240124	-24.68	790	20231024	107.85	2180	-24.68	20240124	1255	30.84	20240102	2180	-24.68	20240124	790	107.85	20231024	1.09	N	148780	500	157 억		615391	N	N	0	N	00	N
49	20240524	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1614	53	2	3.40	71971848	45591	12.06	1560	1616	1560	2025	1093	1561	1578.86	1.96	0	1896	1661	1610	1565	1514	1469	1588	1492	157	464	500	960	1	1	31445725	508	70.17	4.12	12	0.14	23.00	392.00	2180	20240124	-25.96	790	20231024	104.30	2180	-25.96	20240124	1255	28.61	20240102	2180	-25.96	20240124	790	104.30	20231024	1.09	N	148780	500	157 억		615391	N	N	0	N	00	N
50	20240523	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1561	-29	5	-1.82	592436125	377024	50.95	1591	1616	1520	2065	1113	1590	1571.34	1.90	0	19727	1721	1655	1619	1553	1517	1637	1535	157	475	500	980	1	1	31445725	491	67.87	3.98	12	1.20	23.00	392.00	2180	20240124	-28.39	790	20231024	97.59	2180	-28.39	20240124	1255	24.38	20240102	2180	-28.39	20240124	790	97.59	20231024	1.14	N	148780	500	157 억		597864	N	N	0	N	00	N
51	20240523	150810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1557	-33	5	-2.08	562850053	358053	48.39	1591	1616	1520	2065	1113	1590	1571.97	1.90	0	18988	1721	1655	1619	1553	1517	1637	1535	157	475	500	980	1	1	31445725	490	67.70	3.97	12	1.14	23.00	392.00	2180	20240124	-28.58	790	20231024	97.09	2180	-28.58	20240124	1255	24.06	20240102	2180	-28.58	20240124	790	97.09	20231024	1.14	N	148780	500	157 억		597864	N	N	0	N	00	N
52	20240523	140813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1564	-26	5	-1.64	487747216	309927	41.88	1591	1616	1520	2065	1113	1590	1573.74	1.90	0	12660	1721	1655	1619	1553	1517	1637	1535	157	475	500	980	1	1	31445725	492	68.00	3.99	12	0.99	23.00	392.00	2180	20240124	-28.26	790	20231024	97.97	2180	-28.26	20240124	1255	24.62	20240102	2180	-28.26	20240124	790	97.97	20231024	1.14	N	148780	500	157 억		597864	N	N	0	N	00	N
53	20240523	130811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	-10	5	-0.63	429032403	272620	36.84	1591	1616	1520	2065	1113	1590	1573.73	1.90	0	15821	1721	1655	1619	1553	1517	1637	1535	157	475	500	980	1	1	31445725	497	68.70	4.03	12	0.87	23.00	392.00	2180	20240124	-27.52	790	20231024	100.00	2180	-27.52	20240124	1255	25.90	20240102	2180	-27.52	20240124	790	100.00	20231024	1.14	N	148780	500	157 억		597864	N	N	0	N	00	N
54	20240523	120807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1568	-22	5	-1.38	366014584	232384	31.40	1591	1616	1520	2065	1113	1590	1575.03	1.90	0	19207	1721	1655	1619	1553	1517	1637	1535	157	475	500	980	1	1	31445725	493	68.17	4.00	12	0.74	23.00	392.00	2180	20240124	-28.07	790	20231024	98.48	2180	-28.07	20240124	1255	24.94	20240102	2180	-28.07	20240124	790	98.48	20231024	1.14	N	148780	500	157 억		597864	N	N	0	N	00	N
55	20240523	110805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1575	-15	5	-0.94	307462665	195097	26.37	1591	1616	1520	2065	1113	1590	1575.94	1.90	0	20204	1721	1655	1619	1553	1517	1637	1535	157	475	500	980	1	1	31445725	495	68.48	4.02	12	0.62	23.00	392.00	2180	20240124	-27.75	790	20231024	99.37	2180	-27.75	20240124	1255	25.50	20240102	2180	-27.75	20240124	790	99.37	20231024	1.14	N	148780	500	157 억		597864	N	N	0	N	00	N
56	20240523	100808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1586	-4	5	-0.25	267231431	169666	22.93	1591	1616	1520	2065	1113	1590	1575.03	1.90	0	16819	1721	1655	1619	1553	1517	1637	1535	157	475	500	980	1	1	31445725	499	68.96	4.05	12	0.54	23.00	392.00	2180	20240124	-27.25	790	20231024	100.76	2180	-27.25	20240124	1255	26.37	20240102	2180	-27.25	20240124	790	100.76	20231024	1.14	N	148780	500	157 억		597864	N	N	0	N	00	N
57	20240523	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	0	3	0.00	53190796	33348	4.51	1591	1611	1589	2065	1113	1590	1595.04	1.90	0	6377	1721	1655	1619	1553	1517	1637	1535	157	475	500	980	1	1	31445725	500	69.13	4.06	12	0.11	23.00	392.00	2180	20240124	-27.06	790	20231024	101.27	2180	-27.06	20240124	1255	26.69	20240102	2180	-27.06	20240124	790	101.27	20231024	1.14	N	148780	500	157 억		597864	N	N	0	N	00	N
58	20240522	160759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	-86	5	-5.13	1183512007	733207	54.82	1676	1685	1583	2175	1174	1676	1614.20	2.50	0	-189672	1827	1751	1668	1592	1509	1789	1630	157	499	500	1030	1	1	31445725	500	69.13	4.06	12	2.33	23.00	392.00	2180	20240124	-27.06	790	20231024	101.27	2180	-27.06	20240124	1255	26.69	20240102	2180	-27.06	20240124	790	101.27	20231024	1.03	N	148780	500	157 억		787536	N	N	0	N	00	N
59	20240522	150805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	-74	5	-4.42	1148977044	711508	53.20	1676	1685	1583	2175	1174	1676	1614.85	2.50	0	-184983	1827	1751	1668	1592	1509	1789	1630	157	499	500	1030	1	1	31445725	504	69.65	4.09	12	2.26	23.00	392.00	2180	20240124	-26.51	790	20231024	102.78	2180	-26.51	20240124	1255	27.65	20240102	2180	-26.51	20240124	790	102.78	20231024	1.03	N	148780	500	157 억		787536	N	N	0	N	00	N
60	20240522	140806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1605	-71	5	-4.24	952575003	588178	43.98	1676	1685	1591	2175	1174	1676	1619.54	2.50	0	-171100	1827	1751	1668	1592	1509	1789	1630	157	499	500	1030	1	1	31445725	505	69.78	4.09	12	1.87	23.00	392.00	2180	20240124	-26.38	790	20231024	103.16	2180	-26.38	20240124	1255	27.89	20240102	2180	-26.38	20240124	790	103.16	20231024	1.03	N	148780	500	157 억		787536	N	N	0	N	00	N
61	20240522	130803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1603	-73	5	-4.36	898052824	554315	41.45	1676	1685	1591	2175	1174	1676	1620.11	2.50	0	-163853	1827	1751	1668	1592	1509	1789	1630	157	499	500	1030	1	1	31445725	504	69.70	4.09	12	1.76	23.00	392.00	2180	20240124	-26.47	790	20231024	102.91	2180	-26.47	20240124	1255	27.73	20240102	2180	-26.47	20240124	790	102.91	20231024	1.03	N	148780	500	157 억		787536	N	N	0	N	00	N
62	20240522	120901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1597	-79	5	-4.71	832754031	513503	38.39	1676	1685	1591	2175	1174	1676	1621.71	2.50	0	-153707	1827	1751	1668	1592	1509	1789	1630	157	499	500	1030	1	1	31445725	502	69.43	4.07	12	1.63	23.00	392.00	2180	20240124	-26.74	790	20231024	102.15	2180	-26.74	20240124	1255	27.25	20240102	2180	-26.74	20240124	790	102.15	20231024	1.03	N	148780	500	157 억		787536	N	N	0	N	00	N
63	20240522	110807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1612	-64	5	-3.82	686868710	422351	31.58	1676	1685	1596	2175	1174	1676	1626.30	2.50	0	-128883	1827	1751	1668	1592	1509	1789	1630	157	499	500	1030	1	1	31445725	507	70.09	4.11	12	1.34	23.00	392.00	2180	20240124	-26.06	790	20231024	104.05	2180	-26.06	20240124	1255	28.45	20240102	2180	-26.06	20240124	790	104.05	20231024	1.03	N	148780	500	157 억		787536	N	N	0	N	00	N
64	20240522	100805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	-66	5	-3.94	527787385	323407	24.18	1676	1685	1602	2175	1174	1676	1631.96	2.50	0	-87257	1827	1751	1668	1592	1509	1789	1630	157	499	500	1030	1	1	31445725	506	70.00	4.11	12	1.03	23.00	392.00	2180	20240124	-26.15	790	20231024	103.80	2180	-26.15	20240124	1255	28.29	20240102	2180	-26.15	20240124	790	103.80	20231024	1.03	N	148780	500	157 억		787536	N	N	0	N	00	N
65	20240522	090806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1661	-15	5	-0.89	95194452	57511	4.30	1676	1685	1634	2175	1174	1676	1655.24	2.50	0	-30551	1827	1751	1668	1592	1509	1789	1630	157	499	500	1030	1	1	31445725	522	72.22	4.24	12	0.18	23.00	392.00	2180	20240124	-23.81	790	20231024	110.25	2180	-23.81	20240124	1255	32.35	20240102	2180	-23.81	20240124	790	110.25	20231024	1.03	N	148780	500	157 억		787536	N	N	0	N	00	N
66	20240521	160756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1676	30	2	1.82	2218287414	1328716	176.04	1669	1744	1585	2135	1153	1646	1669.49	2.75	0	-76520	1720	1683	1633	1596	1546	1658	1571	157	489	500	1020	1	1	31445725	527	72.87	4.28	12	4.23	23.00	392.00	2180	20240124	-23.12	790	20231024	112.15	2180	-23.12	20240124	1255	33.55	20240102	2180	-23.12	20240124	790	112.15	20231024	0.95	N	148780	500	157 억		865612	N	N	0	N	00	N
67	20240521	150803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1679	33	2	2.00	2170870370	1300464	172.30	1669	1744	1585	2135	1153	1646	1669.30	2.75	0	-63918	1720	1683	1633	1596	1546	1658	1571	157	489	500	1020	1	1	31445725	528	73.00	4.28	12	4.14	23.00	392.00	2180	20240124	-22.98	790	20231024	112.53	2180	-22.98	20240124	1255	33.78	20240102	2180	-22.98	20240124	790	112.53	20231024	0.95	N	148780	500	157 억		865612	N	N	0	N	00	N
68	20240521	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1687	41	2	2.49	1479261686	892838	118.29	1669	1730	1585	2135	1153	1646	1656.81	2.75	0	-39503	1720	1683	1633	1596	1546	1658	1571	157	489	500	1020	1	1	31445725	530	73.35	4.30	12	2.84	23.00	392.00	2180	20240124	-22.61	790	20231024	113.54	2180	-22.61	20240124	1255	34.42	20240102	2180	-22.61	20240124	790	113.54	20231024	0.95	N	148780	500	157 억		865612	N	N	0	N	00	N
69	20240521	130801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1710	64	2	3.89	1021031052	624232	82.71	1669	1710	1585	2135	1153	1646	1635.66	2.75	0	-37668	1720	1683	1633	1596	1546	1658	1571	157	489	500	1020	1	1	31445725	538	74.35	4.36	12	1.99	23.00	392.00	2180	20240124	-21.56	790	20231024	116.46	2180	-21.56	20240124	1255	36.25	20240102	2180	-21.56	20240124	790	116.46	20231024	0.95	N	148780	500	157 억		865612	N	N	0	N	00	N
70	20240521	120802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1637	-9	5	-0.55	764965669	471220	62.43	1669	1672	1585	2135	1153	1646	1623.37	2.75	0	-71052	1720	1683	1633	1596	1546	1658	1571	157	489	500	1020	1	1	31445725	515	71.17	4.18	12	1.50	23.00	392.00	2180	20240124	-24.91	790	20231024	107.22	2180	-24.91	20240124	1255	30.44	20240102	2180	-24.91	20240124	790	107.22	20231024	0.95	N	148780	500	157 억		865612	N	N	0	N	00	N
71	20240521	110801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1655	9	2	0.55	601097118	371294	49.19	1669	1672	1585	2135	1153	1646	1618.92	2.75	0	-38662	1720	1683	1633	1596	1546	1658	1571	157	489	500	1020	1	1	31445725	520	71.96	4.22	12	1.18	23.00	392.00	2180	20240124	-24.08	790	20231024	109.49	2180	-24.08	20240124	1255	31.87	20240102	2180	-24.08	20240124	790	109.49	20231024	0.95	N	148780	500	157 억		865612	N	N	0	N	00	N
72	20240521	100801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	-44	5	-2.67	431699213	267107	35.39	1669	1672	1585	2135	1153	1646	1616.20	2.75	0	-33514	1720	1683	1633	1596	1546	1658	1571	157	489	500	1020	1	1	31445725	504	69.65	4.09	12	0.85	23.00	392.00	2180	20240124	-26.51	790	20231024	102.78	2180	-26.51	20240124	1255	27.65	20240102	2180	-26.51	20240124	790	102.78	20231024	0.95	N	148780	500	157 억		865612	N	N	0	N	00	N
73	20240521	090757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1639	-7	5	-0.43	89543099	54262	7.19	1669	1672	1638	2135	1153	1646	1650.20	2.75	0	-10736	1720	1683	1633	1596	1546	1658	1571	157	489	500	1020	1	1	31445725	515	71.26	4.18	12	0.17	23.00	392.00	2180	20240124	-24.82	790	20231024	107.47	2180	-24.82	20240124	1255	30.60	20240102	2180	-24.82	20240124	790	107.47	20231024	0.95	N	148780	500	157 억		865612	N	N	0	N	00	N
74	20240517	160802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1645	-69	5	-4.03	1317950286	791311	36.66	1714	1714	1630	2225	1200	1714	1665.47	2.54	0	-102711	1884	1799	1732	1647	1580	1841	1689	157	511	500	1060	1	1	31445725	517	71.52	4.20	12	2.52	23.00	392.00	2180	20240124	-24.54	790	20231024	108.23	2180	-24.54	20240124	1255	31.08	20240102	2180	-24.54	20240124	790	108.23	20231024	0.91	N	148780	500	157 억		798996	N	N	0	N	00	N
75	20240517	150805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1653	-61	5	-3.56	1212550368	727396	33.70	1714	1714	1630	2225	1200	1714	1666.76	2.54	0	-76598	1884	1799	1732	1647	1580	1841	1689	157	511	500	1060	1	1	31445725	520	71.87	4.22	12	2.31	23.00	392.00	2180	20240124	-24.17	790	20231024	109.24	2180	-24.17	20240124	1255	31.71	20240102	2180	-24.17	20240124	790	109.24	20231024	0.91	N	148780	500	157 억		798996	N	N	0	N	00	N
76	20240517	140758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1647	-67	5	-3.91	1102700776	660743	30.61	1714	1714	1630	2225	1200	1714	1668.66	2.54	0	-74938	1884	1799	1732	1647	1580	1841	1689	157	511	500	1060	1	1	31445725	518	71.61	4.20	12	2.10	23.00	392.00	2180	20240124	-24.45	790	20231024	108.48	2180	-24.45	20240124	1255	31.24	20240102	2180	-24.45	20240124	790	108.48	20231024	0.91	N	148780	500	157 억		798996	N	N	0	N	00	N
77	20240517	130751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1653	-61	5	-3.56	1012476837	605846	28.07	1714	1714	1630	2225	1200	1714	1670.95	2.54	0	-68327	1884	1799	1732	1647	1580	1841	1689	157	511	500	1060	1	1	31445725	520	71.87	4.22	12	1.93	23.00	392.00	2180	20240124	-24.17	790	20231024	109.24	2180	-24.17	20240124	1255	31.71	20240102	2180	-24.17	20240124	790	109.24	20231024	0.91	N	148780	500	157 억		798996	N	N	0	N	00	N
78	20240517	120753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1658	-56	5	-3.27	979245599	585741	27.13	1714	1714	1630	2225	1200	1714	1671.57	2.54	0	-66915	1884	1799	1732	1647	1580	1841	1689	157	511	500	1060	1	1	31445725	521	72.09	4.23	12	1.86	23.00	392.00	2180	20240124	-23.94	790	20231024	109.87	2180	-23.94	20240124	1255	32.11	20240102	2180	-23.94	20240124	790	109.87	20231024	0.91	N	148780	500	157 억		798996	N	N	0	N	00	N
79	20240517	110753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1666	-48	5	-2.80	860391333	513829	23.80	1714	1714	1630	2225	1200	1714	1674.22	2.54	0	-62593	1884	1799	1732	1647	1580	1841	1689	157	511	500	1060	1	1	31445725	524	72.43	4.25	12	1.63	23.00	392.00	2180	20240124	-23.58	790	20231024	110.89	2180	-23.58	20240124	1255	32.75	20240102	2180	-23.58	20240124	790	110.89	20231024	0.91	N	148780	500	157 억		798996	N	N	0	N	00	N
80	20240517	100749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1662	-52	5	-3.03	636405287	379245	17.57	1714	1714	1630	2225	1200	1714	1677.78	2.54	0	-59552	1884	1799	1732	1647	1580	1841	1689	157	511	500	1060	1	1	31445725	523	72.26	4.24	12	1.21	23.00	392.00	2180	20240124	-23.76	790	20231024	110.38	2180	-23.76	20240124	1255	32.43	20240102	2180	-23.76	20240124	790	110.38	20231024	0.91	N	148780	500	157 억		798996	N	N	0	N	00	N
81	20240517	090754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1649	-65	5	-3.79	288584718	171462	7.94	1714	1714	1639	2225	1200	1714	1682.49	2.54	0	-38311	1884	1799	1732	1647	1580	1841	1689	157	511	500	1060	1	1	31445725	519	71.70	4.21	12	0.55	23.00	392.00	2180	20240124	-24.36	790	20231024	108.73	2180	-24.36	20240124	1255	31.39	20240102	2180	-24.36	20240124	790	108.73	20231024	0.91	N	148780	500	157 억		798996	N	N	0	N	00	N
82	20240516	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1714	65	2	3.94	3783839056	2151181	107.07	1665	1817	1665	2140	1155	1649	1759.01	2.33	0	54477	1809	1728	1649	1568	1489	1769	1609	157	491	500	1020	1	1	31445725	539	74.52	4.37	12	6.84	23.00	392.00	2180	20240124	-21.38	790	20231024	116.96	2180	-21.38	20240124	1255	36.57	20240102	2180	-21.38	20240124	790	116.96	20231024	0.97	N	148780	500	157 억		733684	N	N	0	N	00	N
83	20240516	150745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1737	88	2	5.34	3610309556	2049891	102.02	1665	1817	1665	2140	1155	1649	1761.22	2.33	0	73533	1809	1728	1649	1568	1489	1769	1609	157	491	500	1020	1	1	31445725	546	75.52	4.43	12	6.52	23.00	392.00	2180	20240124	-20.32	790	20231024	119.87	2180	-20.32	20240124	1255	38.41	20240102	2180	-20.32	20240124	790	119.87	20231024	0.97	N	148780	500	157 억		733684	N	N	0	N	00	N
84	20240516	140751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1748	99	2	6.00	3458167874	1962030	97.65	1665	1817	1665	2140	1155	1649	1762.55	2.33	0	95797	1809	1728	1649	1568	1489	1769	1609	157	491	500	1020	1	1	31445725	550	76.00	4.46	12	6.24	23.00	392.00	2180	20240124	-19.82	790	20231024	121.27	2180	-19.82	20240124	1255	39.28	20240102	2180	-19.82	20240124	790	121.27	20231024	0.97	N	148780	500	157 억		733684	N	N	0	N	00	N
85	20240516	130746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1748	99	2	6.00	3093557521	1754963	87.35	1665	1817	1665	2140	1155	1649	1762.75	2.33	0	151114	1809	1728	1649	1568	1489	1769	1609	157	491	500	1020	1	1	31445725	550	76.00	4.46	12	5.58	23.00	392.00	2180	20240124	-19.82	790	20231024	121.27	2180	-19.82	20240124	1255	39.28	20240102	2180	-19.82	20240124	790	121.27	20231024	0.97	N	148780	500	157 억		733684	N	N	0	N	00	N
86	20240516	120745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1760	111	2	6.73	2713681505	1536429	76.47	1665	1817	1665	2140	1155	1649	1766.23	2.33	0	134305	1809	1728	1649	1568	1489	1769	1609	157	491	500	1020	1	1	31445725	553	76.52	4.49	12	4.89	23.00	392.00	2180	20240124	-19.27	790	20231024	122.78	2180	-19.27	20240124	1255	40.24	20240102	2180	-19.27	20240124	790	122.78	20231024	0.97	N	148780	500	157 억		733684	N	N	0	N	00	N
87	20240516	110742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1777	128	2	7.76	2358025785	1334835	66.44	1665	1817	1665	2140	1155	1649	1766.53	2.33	0	174341	1809	1728	1649	1568	1489	1769	1609	157	491	500	1020	1	1	31445725	559	77.26	4.53	12	4.24	23.00	392.00	2180	20240124	-18.49	790	20231024	124.94	2180	-18.49	20240124	1255	41.59	20240102	2180	-18.49	20240124	790	124.94	20231024	0.97	N	148780	500	157 억		733684	N	N	0	N	00	N
88	20240516	100746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1739	90	2	5.46	1801379268	1021870	50.86	1665	1817	1665	2140	1155	1649	1762.83	2.33	0	94391	1809	1728	1649	1568	1489	1769	1609	157	491	500	1020	1	1	31445725	547	75.61	4.44	12	3.25	23.00	392.00	2180	20240124	-20.23	790	20231024	120.13	2180	-20.23	20240124	1255	38.57	20240102	2180	-20.23	20240124	790	120.13	20231024	0.97	N	148780	500	157 억		733684	N	N	0	N	00	N
89	20240516	090746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1768	119	2	7.22	364403306	211982	10.55	1665	1772	1665	2140	1155	1649	1719.03	2.33	0	20320	1809	1728	1649	1568	1489	1769	1609	157	491	500	1020	1	1	31445725	556	76.87	4.51	12	0.67	23.00	392.00	2180	20240124	-18.90	790	20231024	123.80	2180	-18.90	20240124	1255	40.88	20240102	2180	-18.90	20240124	790	123.80	20231024	0.97	N	148780	500	157 억		733684	N	N	0	N	00	N
90	20240514	160754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1649	66	2	4.17	3355303075	2001305	169.73	1578	1730	1570	2055	1109	1583	1676.56	2.35	0	16556	1735	1658	1614	1537	1493	1637	1516	157	472	500	980	1	1	31445725	519	71.70	4.21	12	6.36	23.00	392.00	2180	20240124	-24.36	790	20231024	108.73	2180	-24.36	20240124	1255	31.39	20240102	2180	-24.36	20240124	790	108.73	20231024	1.18	N	148780	500	157 억		737594	N	N	0	N	00	N
91	20240514	150757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1632	49	2	3.10	3277178438	1953773	165.70	1578	1730	1570	2055	1109	1583	1677.36	2.35	0	16224	1735	1658	1614	1537	1493	1637	1516	157	472	500	980	1	1	31445725	513	70.96	4.16	12	6.21	23.00	392.00	2180	20240124	-25.14	790	20231024	106.58	2180	-25.14	20240124	1255	30.04	20240102	2180	-25.14	20240124	790	106.58	20231024	1.18	N	148780	500	157 억		737594	N	N	0	N	00	N
92	20240514	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1678	95	2	6.00	3051273260	1817456	154.14	1578	1730	1570	2055	1109	1583	1678.87	2.35	0	19935	1735	1658	1614	1537	1493	1637	1516	157	472	500	980	1	1	31445725	528	72.96	4.28	12	5.78	23.00	392.00	2180	20240124	-23.03	790	20231024	112.41	2180	-23.03	20240124	1255	33.71	20240102	2180	-23.03	20240124	790	112.41	20231024	1.18	N	148780	500	157 억		737594	N	N	0	N	00	N
93	20240514	130757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1683	100	2	6.32	2783593532	1656326	140.48	1578	1730	1570	2055	1109	1583	1680.58	2.35	0	-10224	1735	1658	1614	1537	1493	1637	1516	157	472	500	980	1	1	31445725	529	73.17	4.29	12	5.27	23.00	392.00	2180	20240124	-22.80	790	20231024	113.04	2180	-22.80	20240124	1255	34.10	20240102	2180	-22.80	20240124	790	113.04	20231024	1.18	N	148780	500	157 억		737594	N	N	0	N	00	N
94	20240514	120754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1690	107	2	6.76	2468540814	1470872	124.75	1578	1730	1570	2055	1109	1583	1678.28	2.35	0	14333	1735	1658	1614	1537	1493	1637	1516	157	472	500	980	1	1	31445725	531	73.48	4.31	12	4.68	23.00	392.00	2180	20240124	-22.48	790	20231024	113.92	2180	-22.48	20240124	1255	34.66	20240102	2180	-22.48	20240124	790	113.92	20231024	1.18	N	148780	500	157 억		737594	N	N	0	N	00	N
95	20240514	110754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1675	92	2	5.81	2201679238	1312709	111.33	1578	1730	1570	2055	1109	1583	1677.20	2.35	0	-26003	1735	1658	1614	1537	1493	1637	1516	157	472	500	980	1	1	31445725	527	72.83	4.27	12	4.17	23.00	392.00	2180	20240124	-23.17	790	20231024	112.03	2180	-23.17	20240124	1255	33.47	20240102	2180	-23.17	20240124	790	112.03	20231024	1.18	N	148780	500	157 억		737594	N	N	0	N	00	N
96	20240514	100752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1700	117	2	7.39	1533729946	919525	77.99	1578	1730	1570	2055	1109	1583	1667.96	2.35	0	29641	1735	1658	1614	1537	1493	1637	1516	157	472	500	980	1	1	31445725	535	73.91	4.34	12	2.92	23.00	392.00	2180	20240124	-22.02	790	20231024	115.19	2180	-22.02	20240124	1255	35.46	20240102	2180	-22.02	20240124	790	115.19	20231024	1.18	N	148780	500	157 억		737594	N	N	0	N	00	N
97	20240514	090754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	27	2	1.71	95276653	59910	5.08	1578	1613	1570	2055	1109	1583	1590.33	2.35	0	5932	1735	1658	1614	1537	1493	1637	1516	157	472	500	980	1	1	31445725	506	70.00	4.11	12	0.19	23.00	392.00	2180	20240124	-26.15	790	20231024	103.80	2180	-26.15	20240124	1255	28.29	20240102	2180	-26.15	20240124	790	103.80	20231024	1.18	N	148780	500	157 억		737594	N	N	0	N	00	N
98	20240513	160752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1583	-105	5	-6.22	1905962137	1177193	22.86	1688	1691	1570	2190	1182	1688	1619.15	2.54	0	-72775	1915	1801	1679	1565	1443	1858	1622	157	502	500	1040	1	1	31445725	498	68.83	4.04	12	3.74	23.00	392.00	2180	20240124	-27.39	790	20231024	100.38	2180	-27.39	20240124	1255	26.14	20240102	2180	-27.39	20240124	790	100.38	20231024	1.13	N	148780	500	157 억		798020	N	N	0	N	00	N
99	20240513	150755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1585	-103	5	-6.10	1838175680	1134409	22.03	1688	1691	1570	2190	1182	1688	1620.38	2.54	0	-68812	1915	1801	1679	1565	1443	1858	1622	157	502	500	1040	1	1	31445725	498	68.91	4.04	12	3.61	23.00	392.00	2180	20240124	-27.29	790	20231024	100.63	2180	-27.29	20240124	1255	26.29	20240102	2180	-27.29	20240124	790	100.63	20231024	1.13	N	148780	500	157 억		798020	N	N	0	N	00	N
100	20240513	140754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	-86	5	-5.09	1720056286	1059987	20.58	1688	1691	1570	2190	1182	1688	1622.71	2.54	0	-61643	1915	1801	1679	1565	1443	1858	1622	157	502	500	1040	1	1	31445725	504	69.65	4.09	12	3.37	23.00	392.00	2180	20240124	-26.51	790	20231024	102.78	2180	-26.51	20240124	1255	27.65	20240102	2180	-26.51	20240124	790	102.78	20231024	1.13	N	148780	500	157 억		798020	N	N	0	N	00	N
101	20240513	130748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1604	-84	5	-4.98	1557159279	958470	18.61	1688	1691	1570	2190	1182	1688	1624.63	2.54	0	-49968	1915	1801	1679	1565	1443	1858	1622	157	502	500	1040	1	1	31445725	504	69.74	4.09	12	3.05	23.00	392.00	2180	20240124	-26.42	790	20231024	103.04	2180	-26.42	20240124	1255	27.81	20240102	2180	-26.42	20240124	790	103.04	20231024	1.13	N	148780	500	157 억		798020	N	N	0	N	00	N
102	20240513	120753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1592	-96	5	-5.69	1501057065	923304	17.93	1688	1691	1570	2190	1182	1688	1625.74	2.54	0	-57515	1915	1801	1679	1565	1443	1858	1622	157	502	500	1040	1	1	31445725	501	69.22	4.06	12	2.94	23.00	392.00	2180	20240124	-26.97	790	20231024	101.52	2180	-26.97	20240124	1255	26.85	20240102	2180	-26.97	20240124	790	101.52	20231024	1.13	N	148780	500	157 억		798020	N	N	0	N	00	N
103	20240513	110751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1618	-70	5	-4.15	1271651798	779258	15.13	1688	1691	1570	2190	1182	1688	1631.87	2.54	0	-67073	1915	1801	1679	1565	1443	1858	1622	157	502	500	1040	1	1	31445725	509	70.35	4.13	12	2.48	23.00	392.00	2180	20240124	-25.78	790	20231024	104.81	2180	-25.78	20240124	1255	28.92	20240102	2180	-25.78	20240124	790	104.81	20231024	1.13	N	148780	500	157 억		798020	N	N	0	N	00	N
104	20240513	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1612	-76	5	-4.50	847092087	513682	9.97	1688	1691	1604	2190	1182	1688	1649.06	2.54	0	-47532	1915	1801	1679	1565	1443	1858	1622	157	502	500	1040	1	1	31445725	507	70.09	4.11	12	1.63	23.00	392.00	2180	20240124	-26.06	790	20231024	104.05	2180	-26.06	20240124	1255	28.45	20240102	2180	-26.06	20240124	790	104.05	20231024	1.13	N	148780	500	157 억		798020	N	N	0	N	00	N
105	20240513	090754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1669	-19	5	-1.13	369997945	223569	4.34	1688	1689	1604	2190	1182	1688	1654.96	2.54	0	-29176	1915	1801	1679	1565	1443	1858	1622	157	502	500	1040	1	1	31445725	525	72.57	4.26	12	0.71	23.00	392.00	2180	20240124	-23.44	790	20231024	111.27	2180	-23.44	20240124	1255	32.99	20240102	2180	-23.44	20240124	790	111.27	20231024	1.13	N	148780	500	157 억		798020	N	N	0	N	00	N
106	20240510	160730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1688	131	2	8.41	8805415999	5136685	666.25	1557	1793	1557	2020	1090	1557	1714.23	1.46	0	408148	1625	1590	1530	1495	1435	1608	1513	157	463	500	960	1	1	31445725	531	73.39	4.31	12	16.34	23.00	392.00	2180	20240124	-22.57	790	20231024	113.67	2180	-22.57	20240124	1255	34.50	20240102	2180	-22.57	20240124	790	113.67	20231024	1.15	N	148780	500	157 억		458721	N	N	0	N	00	N
107	20240510	150735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1687	130	2	8.35	8676984953	5060438	656.36	1557	1793	1557	2020	1090	1557	1714.67	1.46	0	425391	1625	1590	1530	1495	1435	1608	1513	157	463	500	960	1	1	31445725	530	73.35	4.30	12	16.09	23.00	392.00	2180	20240124	-22.61	790	20231024	113.54	2180	-22.61	20240124	1255	34.42	20240102	2180	-22.61	20240124	790	113.54	20231024	1.15	N	148780	500	157 억		458721	N	N	0	N	00	N
108	20240510	140740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1705	148	2	9.51	8290954050	4832236	626.76	1557	1793	1557	2020	1090	1557	1715.76	1.46	0	409315	1625	1590	1530	1495	1435	1608	1513	157	463	500	960	1	1	31445725	536	74.13	4.35	12	15.37	23.00	392.00	2180	20240124	-21.79	790	20231024	115.82	2180	-21.79	20240124	1255	35.86	20240102	2180	-21.79	20240124	790	115.82	20231024	1.15	N	148780	500	157 억		458721	N	N	0	N	00	N
109	20240510	130731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1699	142	2	9.12	8026864382	4677045	606.63	1557	1793	1557	2020	1090	1557	1716.23	1.46	0	433408	1625	1590	1530	1495	1435	1608	1513	157	463	500	960	1	1	31445725	534	73.87	4.33	12	14.87	23.00	392.00	2180	20240124	-22.06	790	20231024	115.06	2180	-22.06	20240124	1255	35.38	20240102	2180	-22.06	20240124	790	115.06	20231024	1.15	N	148780	500	157 억		458721	N	N	0	N	00	N
110	20240510	120728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1729	172	2	11.05	7463884626	4348691	564.04	1557	1793	1557	2020	1090	1557	1716.35	1.46	0	401561	1625	1590	1530	1495	1435	1608	1513	157	463	500	960	1	1	31445725	544	75.17	4.41	12	13.83	23.00	392.00	2180	20240124	-20.69	790	20231024	118.86	2180	-20.69	20240124	1255	37.77	20240102	2180	-20.69	20240124	790	118.86	20231024	1.15	N	148780	500	157 억		458721	N	N	0	N	00	N
111	20240510	110733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1706	149	2	9.57	6096881897	3572604	463.38	1557	1790	1557	2020	1090	1557	1706.57	1.46	0	354238	1625	1590	1530	1495	1435	1608	1513	157	463	500	960	1	1	31445725	536	74.17	4.35	12	11.36	23.00	392.00	2180	20240124	-21.74	790	20231024	115.95	2180	-21.74	20240124	1255	35.94	20240102	2180	-21.74	20240124	790	115.95	20231024	1.15	N	148780	500	157 억		458721	N	N	0	N	00	N
112	20240510	100731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1726	169	2	10.85	4649164996	2723902	353.30	1557	1790	1557	2020	1090	1557	1706.80	1.46	0	280503	1625	1590	1530	1495	1435	1608	1513	157	463	500	960	1	1	31445725	543	75.04	4.40	12	8.66	23.00	392.00	2180	20240124	-20.83	790	20231024	118.48	2180	-20.83	20240124	1255	37.53	20240102	2180	-20.83	20240124	790	118.48	20231024	1.15	N	148780	500	157 억		458721	N	N	0	N	00	N
113	20240510	090732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1636	79	2	5.07	368864941	229137	29.72	1557	1649	1557	2020	1090	1557	1609.80	1.46	0	45643	1625	1590	1530	1495	1435	1608	1513	157	463	500	960	1	1	31445725	514	71.13	4.17	12	0.73	23.00	392.00	2180	20240124	-24.95	790	20231024	107.09	2180	-24.95	20240124	1255	30.36	20240102	2180	-24.95	20240124	790	107.09	20231024	1.15	N	148780	500	157 억		458721	N	N	0	N	00	N
114	20240509	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1557	40	2	2.64	1169097412	766395	95.34	1514	1565	1470	1972	1062	1517	1525.45	1.54	0	-45179	1589	1553	1507	1471	1425	1571	1489	157	455	500	940	1	1	31445725	490	67.70	3.97	12	2.44	23.00	392.00	2180	20240124	-28.58	790	20231024	97.09	2180	-28.58	20240124	1255	24.06	20240102	2180	-28.58	20240124	790	97.09	20231024	1.15	N	148780	500	157 억		484771	N	N	0	N	00	N
115	20240509	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1556	39	2	2.57	1121183457	735564	91.51	1514	1565	1470	1972	1062	1517	1524.25	1.54	0	-46030	1589	1553	1507	1471	1425	1571	1489	157	455	500	940	1	1	31445725	489	67.65	3.97	12	2.34	23.00	392.00	2180	20240124	-28.62	790	20231024	96.96	2180	-28.62	20240124	1255	23.98	20240102	2180	-28.62	20240124	790	96.96	20231024	1.15	N	148780	500	157 억		484771	N	N	0	N	00	N
116	20240509	140706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1544	27	2	1.78	881630744	580493	72.22	1514	1565	1470	1972	1062	1517	1518.76	1.54	0	-68235	1589	1553	1507	1471	1425	1571	1489	157	455	500	940	1	1	31445725	486	67.13	3.94	12	1.85	23.00	392.00	2180	20240124	-29.17	790	20231024	95.44	2180	-29.17	20240124	1255	23.03	20240102	2180	-29.17	20240124	790	95.44	20231024	1.15	N	148780	500	157 억		484771	N	N	0	N	00	N
117	20240509	130734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1533	16	2	1.05	537070263	357673	44.50	1514	1533	1470	1972	1062	1517	1501.57	1.54	0	-26140	1589	1553	1507	1471	1425	1571	1489	157	455	500	940	1	1	31445725	482	66.65	3.91	12	1.14	23.00	392.00	2180	20240124	-29.68	790	20231024	94.05	2180	-29.68	20240124	1255	22.15	20240102	2180	-29.68	20240124	790	94.05	20231024	1.15	N	148780	500	157 억		484771	N	N	0	N	00	N
118	20240509	120733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1495	-22	5	-1.45	312423352	209652	26.08	1514	1514	1470	1972	1062	1517	1490.20	1.54	0	-3888	1589	1553	1507	1471	1425	1571	1489	157	455	500	940	1	1	31445725	470	65.00	3.81	12	0.67	23.00	392.00	2180	20240124	-31.42	790	20231024	89.24	2180	-31.42	20240124	1255	19.12	20240102	2180	-31.42	20240124	790	89.24	20231024	1.15	N	148780	500	157 억		484771	N	N	0	N	00	N
119	20240509	110721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1496	-21	5	-1.38	268122450	179994	22.39	1514	1514	1470	1972	1062	1517	1489.62	1.54	0	4689	1589	1553	1507	1471	1425	1571	1489	157	455	500	940	1	1	31445725	470	65.04	3.82	12	0.57	23.00	392.00	2180	20240124	-31.38	790	20231024	89.37	2180	-31.38	20240124	1255	19.20	20240102	2180	-31.38	20240124	790	89.37	20231024	1.15	N	148780	500	157 억		484771	N	N	0	N	00	N
120	20240509	100724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1487	-30	5	-1.98	227343434	152632	18.99	1514	1514	1470	1972	1062	1517	1489.49	1.54	0	3233	1589	1553	1507	1471	1425	1571	1489	157	455	500	940	1	1	31445725	468	64.65	3.79	12	0.49	23.00	392.00	2180	20240124	-31.79	790	20231024	88.23	2180	-31.79	20240124	1255	18.49	20240102	2180	-31.79	20240124	790	88.23	20231024	1.15	N	148780	500	157 억		484771	N	N	0	N	00	N
121	20240509	090721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1508	-9	5	-0.59	62327192	41760	5.20	1514	1514	1475	1972	1062	1517	1492.51	1.54	0	2864	1589	1553	1507	1471	1425	1571	1489	157	455	500	940	1	1	31445725	474	65.57	3.85	12	0.13	23.00	392.00	2180	20240124	-30.83	790	20231024	90.89	2180	-30.83	20240124	1255	20.16	20240102	2180	-30.83	20240124	790	90.89	20231024	1.15	N	148780	500	157 억		484771	N	N	0	N	00	N
122	20240508	160716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1517	54	2	3.69	1209286481	803692	100.62	1487	1543	1461	1901	1025	1463	1504.66	1.27	0	83865	1565	1513	1453	1401	1341	1540	1428	157	438	500	900	1	1	31445725	477	65.96	3.87	12	2.56	23.00	392.00	2180	20240124	-30.41	790	20231024	92.03	2180	-30.41	20240124	1255	20.88	20240102	2180	-30.41	20240124	790	92.03	20231024	1.25	N	148780	500	157 억		400436	N	N	0	N	00	N
123	20240508	150723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1514	51	2	3.49	1134069031	754075	94.40	1487	1543	1461	1901	1025	1463	1503.92	1.27	0	84832	1565	1513	1453	1401	1341	1540	1428	157	438	500	900	1	1	31445725	476	65.83	3.86	12	2.40	23.00	392.00	2180	20240124	-30.55	790	20231024	91.65	2180	-30.55	20240124	1255	20.64	20240102	2180	-30.55	20240124	790	91.65	20231024	1.25	N	148780	500	157 억		400436	N	N	0	N	00	N
124	20240508	140715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1503	40	2	2.73	1080705233	718706	89.98	1487	1543	1461	1901	1025	1463	1503.68	1.27	0	87237	1565	1513	1453	1401	1341	1540	1428	157	438	500	900	1	1	31445725	473	65.35	3.83	12	2.29	23.00	392.00	2180	20240124	-31.06	790	20231024	90.25	2180	-31.06	20240124	1255	19.76	20240102	2180	-31.06	20240124	790	90.25	20231024	1.25	N	148780	500	157 억		400436	N	N	0	N	00	N
125	20240508	130713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1518	55	2	3.76	952456804	633642	79.33	1487	1543	1461	1901	1025	1463	1503.15	1.27	0	73385	1565	1513	1453	1401	1341	1540	1428	157	438	500	900	1	1	31445725	477	66.00	3.87	12	2.02	23.00	392.00	2180	20240124	-30.37	790	20231024	92.15	2180	-30.37	20240124	1255	20.96	20240102	2180	-30.37	20240124	790	92.15	20231024	1.25	N	148780	500	157 억		400436	N	N	0	N	00	N
126	20240508	120714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1494	31	2	2.12	797403382	530995	66.48	1487	1543	1461	1901	1025	1463	1501.72	1.27	0	41311	1565	1513	1453	1401	1341	1540	1428	157	438	500	900	1	1	31445725	470	64.96	3.81	12	1.69	23.00	392.00	2180	20240124	-31.47	790	20231024	89.11	2180	-31.47	20240124	1255	19.04	20240102	2180	-31.47	20240124	790	89.11	20231024	1.25	N	148780	500	157 억		400436	N	N	0	N	00	N
127	20240508	110753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1489	26	2	1.78	729123300	484923	60.71	1487	1543	1461	1901	1025	1463	1503.59	1.27	0	25043	1565	1513	1453	1401	1341	1540	1428	157	438	500	900	1	1	31445725	468	64.74	3.80	12	1.54	23.00	392.00	2180	20240124	-31.70	790	20231024	88.48	2180	-31.70	20240124	1255	18.65	20240102	2180	-31.70	20240124	790	88.48	20231024	1.25	N	148780	500	157 억		400436	N	N	0	N	00	N
128	20240508	100722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1502	39	2	2.67	477753894	316642	39.64	1487	1543	1471	1901	1025	1463	1508.81	1.27	0	21276	1565	1513	1453	1401	1341	1540	1428	157	438	500	900	1	1	31445725	472	65.30	3.83	12	1.01	23.00	392.00	2180	20240124	-31.10	790	20231024	90.13	2180	-31.10	20240124	1255	19.68	20240102	2180	-31.10	20240124	790	90.13	20231024	1.25	N	148780	500	157 억		400436	N	N	0	N	00	N
129	20240508	090724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1520	57	2	3.90	106869157	71481	8.95	1487	1530	1473	1901	1025	1463	1495.07	1.27	0	14164	1565	1513	1453	1401	1341	1540	1428	157	438	500	900	1	1	31445725	478	66.09	3.88	12	0.23	23.00	392.00	2180	20240124	-30.28	790	20231024	92.41	2180	-30.28	20240124	1255	21.12	20240102	2180	-30.28	20240124	790	92.41	20231024	1.25	N	148780	500	157 억		400436	N	N	0	N	00	N
130	20240503	160737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1404	89	2	6.77	1491054515	1048557	991.48	1315	1495	1315	1709	921	1315	1422.11	1.06	0	164558	1345	1329	1316	1300	1287	1338	1309	157	394	500	810	1	1	31445725	441	61.04	3.58	12	3.33	23.00	392.00	2180	20240124	-35.60	790	20231024	77.72	2180	-35.60	20240124	1255	11.87	20240102	2180	-35.60	20240124	790	77.72	20231024	1.19	N	148780	500	157 억		332855	N	N	0	N	00	N
131	20240503	150737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1400	85	2	6.46	1429048965	1004253	949.59	1315	1495	1315	1709	921	1315	1423.10	1.06	0	156378	1345	1329	1316	1300	1287	1338	1309	157	394	500	810	1	1	31445725	440	60.87	3.57	12	3.19	23.00	392.00	2180	20240124	-35.78	790	20231024	77.22	2180	-35.78	20240124	1255	11.55	20240102	2180	-35.78	20240124	790	77.22	20231024	1.19	N	148780	500	157 억		332855	N	N	0	N	00	N
132	20240503	140737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1402	87	2	6.62	1385260296	972948	919.98	1315	1495	1315	1709	921	1315	1423.89	1.06	0	150894	1345	1329	1316	1300	1287	1338	1309	157	394	500	810	1	1	31445725	441	60.96	3.58	12	3.09	23.00	392.00	2180	20240124	-35.69	790	20231024	77.47	2180	-35.69	20240124	1255	11.71	20240102	2180	-35.69	20240124	790	77.47	20231024	1.19	N	148780	500	157 억		332855	N	N	0	N	00	N
133	20240503	130738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1417	102	2	7.76	1321113273	927435	876.95	1315	1495	1315	1709	921	1315	1424.60	1.06	0	145203	1345	1329	1316	1300	1287	1338	1309	157	394	500	810	1	1	31445725	446	61.61	3.61	12	2.95	23.00	392.00	2180	20240124	-35.00	790	20231024	79.37	2180	-35.00	20240124	1255	12.91	20240102	2180	-35.00	20240124	790	79.37	20231024	1.19	N	148780	500	157 억		332855	N	N	0	N	00	N
134	20240503	120734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1417	102	2	7.76	1143816877	802500	758.82	1315	1495	1315	1709	921	1315	1425.45	1.06	0	77689	1345	1329	1316	1300	1287	1338	1309	157	394	500	810	1	1	31445725	446	61.61	3.61	12	2.55	23.00	392.00	2180	20240124	-35.00	790	20231024	79.37	2180	-35.00	20240124	1255	12.91	20240102	2180	-35.00	20240124	790	79.37	20231024	1.19	N	148780	500	157 억		332855	N	N	0	N	00	N
135	20240503	110733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1428	113	2	8.59	507839696	363784	343.98	1315	1431	1315	1709	921	1315	1396.22	1.06	0	66996	1345	1329	1316	1300	1287	1338	1309	157	394	500	810	1	1	31445725	449	62.09	3.64	12	1.16	23.00	392.00	2180	20240124	-34.50	790	20231024	80.76	2180	-34.50	20240124	1255	13.78	20240102	2180	-34.50	20240124	790	80.76	20231024	1.19	N	148780	500	157 억		332855	N	N	0	N	00	N
136	20240503	100730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1409	94	2	7.15	410567682	295163	279.10	1315	1431	1315	1709	921	1315	1391.24	1.06	0	41058	1345	1329	1316	1300	1287	1338	1309	157	394	500	810	1	1	31445725	443	61.26	3.59	12	0.94	23.00	392.00	2180	20240124	-35.37	790	20231024	78.35	2180	-35.37	20240124	1255	12.27	20240102	2180	-35.37	20240124	790	78.35	20231024	1.19	N	148780	500	157 억		332855	N	N	0	N	00	N
137	20240503	090730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1343	28	2	2.13	5676354	4289	4.06	1315	1345	1315	1709	921	1315	1326.04	1.06	0	456	1345	1329	1316	1300	1287	1338	1309	157	394	500	810	1	1	31445725	422	58.39	3.43	12	0.01	23.00	392.00	2180	20240124	-38.39	790	20231024	70.00	2180	-38.39	20240124	1255	7.01	20240102	2180	-38.39	20240124	790	70.00	20231024	1.19	N	148780	500	157 억		332855	N	N	0	N	00	N
138	20240502	160725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1315	8	2	0.61	138608045	105753	74.18	1307	1332	1303	1699	915	1307	1310.68	1.08	0	-8102	1358	1332	1317	1291	1276	1325	1284	157	392	500	810	1	1	31445725	414	57.17	3.35	12	0.34	23.00	392.00	2180	20240124	-39.68	790	20231024	66.46	2180	-39.68	20240124	1255	4.78	20240102	2180	-39.68	20240124	790	66.46	20231024	1.20	N	148780	500	157 억		341065	N	N	0	N	00	N
139	20240502	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1314	7	2	0.54	132077979	100779	70.69	1307	1332	1303	1699	915	1307	1310.58	1.08	0	-6639	1358	1332	1317	1291	1276	1325	1284	157	392	500	810	1	1	31445725	413	57.13	3.35	12	0.32	23.00	392.00	2180	20240124	-39.72	790	20231024	66.33	2180	-39.72	20240124	1255	4.70	20240102	2180	-39.72	20240124	790	66.33	20231024	1.20	N	148780	500	157 억		341065	N	N	0	N	00	N
140	20240502	140726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1316	9	2	0.69	120100532	91654	64.29	1307	1332	1303	1699	915	1307	1310.37	1.08	0	-6312	1358	1332	1317	1291	1276	1325	1284	157	392	500	810	1	1	31445725	414	57.22	3.36	12	0.29	23.00	392.00	2180	20240124	-39.63	790	20231024	66.58	2180	-39.63	20240124	1255	4.86	20240102	2180	-39.63	20240124	790	66.58	20231024	1.20	N	148780	500	157 억		341065	N	N	0	N	00	N
141	20240502	130723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1317	10	2	0.77	117694690	89827	63.01	1307	1332	1303	1699	915	1307	1310.24	1.08	0	-6720	1358	1332	1317	1291	1276	1325	1284	157	392	500	810	1	1	31445725	414	57.26	3.36	12	0.29	23.00	392.00	2180	20240124	-39.59	790	20231024	66.71	2180	-39.59	20240124	1255	4.94	20240102	2180	-39.59	20240124	790	66.71	20231024	1.20	N	148780	500	157 억		341065	N	N	0	N	00	N
142	20240502	120721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1311	4	2	0.31	106309025	81142	56.92	1307	1332	1304	1699	915	1307	1310.17	1.08	0	-8095	1358	1332	1317	1291	1276	1325	1284	157	392	500	810	1	1	31445725	412	57.00	3.34	12	0.26	23.00	392.00	2180	20240124	-39.86	790	20231024	65.95	2180	-39.86	20240124	1255	4.46	20240102	2180	-39.86	20240124	790	65.95	20231024	1.20	N	148780	500	157 억		341065	N	N	0	N	00	N
143	20240502	110721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1313	6	2	0.46	92907349	70892	49.73	1307	1332	1305	1699	915	1307	1310.56	1.08	0	-3809	1358	1332	1317	1291	1276	1325	1284	157	392	500	810	1	1	31445725	413	57.09	3.35	12	0.23	23.00	392.00	2180	20240124	-39.77	790	20231024	66.20	2180	-39.77	20240124	1255	4.62	20240102	2180	-39.77	20240124	790	66.20	20231024	1.20	N	148780	500	157 억		341065	N	N	0	N	00	N
144	20240502	100719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1311	4	2	0.31	76293639	58209	40.83	1307	1332	1305	1699	915	1307	1310.69	1.08	0	-3555	1358	1332	1317	1291	1276	1325	1284	157	392	500	810	1	1	31445725	412	57.00	3.34	12	0.19	23.00	392.00	2180	20240124	-39.86	790	20231024	65.95	2180	-39.86	20240124	1255	4.46	20240102	2180	-39.86	20240124	790	65.95	20231024	1.20	N	148780	500	157 억		341065	N	N	0	N	00	N
145	20240502	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1331	24	2	1.84	42267888	32249	22.62	1307	1332	1307	1699	915	1307	1310.69	1.08	0	-2867	1358	1332	1317	1291	1276	1325	1284	157	392	500	810	1	1	31445725	419	57.87	3.40	12	0.10	23.00	392.00	2180	20240124	-38.94	790	20231024	68.48	2180	-38.94	20240124	1255	6.06	20240102	2180	-38.94	20240124	790	68.48	20231024	1.20	N	148780	500	157 억		341065	N	N	0	N	00	N