KissMeData/296640/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	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-120	5	-1.50	276415690	35212	96.17	7900	8030	7760	10380	5600	7990	7849.90	0.37	0	1165	8170	8080	7970	7880	7770	8125	7925	26	2390	500	5590	10	1	5178252	408	1124.29	1.32	12	0.68	7.00	5981.00	12020	20230613	-34.53	6300	20231026	24.92	9670	-18.61	20240110	6740	16.77	20240319	12020	-34.53	20230613	6300	24.92	20231026	2.93	N	296640	500	26 억		18901	N	N	0	N	00	N
3	20240531	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-140	5	-1.75	258806730	32973	90.06	7900	8030	7760	10380	5600	7990	7849.05	0.37	0	1214	8170	8080	7970	7880	7770	8125	7925	26	2390	500	5590	10	1	5178252	406	1121.43	1.31	12	0.64	7.00	5981.00	12020	20230613	-34.69	6300	20231026	24.60	9670	-18.82	20240110	6740	16.47	20240319	12020	-34.69	20230613	6300	24.60	20231026	2.93	N	296640	500	26 억		18901	N	N	0	N	00	N
4	20240531	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-150	5	-1.88	209399070	26636	72.75	7900	8030	7800	10380	5600	7990	7861.51	0.37	0	1502	8170	8080	7970	7880	7770	8125	7925	26	2390	500	5590	10	1	5178252	406	1120.00	1.31	12	0.51	7.00	5981.00	12020	20230613	-34.78	6300	20231026	24.44	9670	-18.92	20240110	6740	16.32	20240319	12020	-34.78	20230613	6300	24.44	20231026	2.93	N	296640	500	26 억		18901	N	N	0	N	00	N
5	20240531	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-170	5	-2.13	173897770	22092	60.34	7900	8030	7800	10380	5600	7990	7871.53	0.37	0	826	8170	8080	7970	7880	7770	8125	7925	26	2390	500	5590	10	1	5178252	405	1117.14	1.31	12	0.43	7.00	5981.00	12020	20230613	-34.94	6300	20231026	24.13	9670	-19.13	20240110	6740	16.02	20240319	12020	-34.94	20230613	6300	24.13	20231026	2.93	N	296640	500	26 억		18901	N	N	0	N	00	N
6	20240531	121146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-150	5	-1.88	156719340	19894	54.33	7900	8030	7820	10380	5600	7990	7877.72	0.37	0	1525	8170	8080	7970	7880	7770	8125	7925	26	2390	500	5590	10	1	5178252	406	1120.00	1.31	12	0.38	7.00	5981.00	12020	20230613	-34.78	6300	20231026	24.44	9670	-18.92	20240110	6740	16.32	20240319	12020	-34.78	20230613	6300	24.44	20231026	2.93	N	296640	500	26 억		18901	N	N	0	N	00	N
7	20240531	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	-110	5	-1.38	132634810	16819	45.94	7900	8030	7820	10380	5600	7990	7886.01	0.37	0	1601	8170	8080	7970	7880	7770	8125	7925	26	2390	500	5590	10	1	5178252	408	1125.71	1.32	12	0.32	7.00	5981.00	12020	20230613	-34.44	6300	20231026	25.08	9670	-18.51	20240110	6740	16.91	20240319	12020	-34.44	20230613	6300	25.08	20231026	2.93	N	296640	500	26 억		18901	N	N	0	N	00	N
8	20240531	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	-120	5	-1.50	91514710	11591	31.66	7900	8030	7840	10380	5600	7990	7895.32	0.37	0	1852	8170	8080	7970	7880	7770	8125	7925	26	2390	500	5590	10	1	5178252	408	1124.29	1.32	12	0.22	7.00	5981.00	12020	20230613	-34.53	6300	20231026	24.92	9670	-18.61	20240110	6740	16.77	20240319	12020	-34.53	20230613	6300	24.92	20231026	2.93	N	296640	500	26 억		18901	N	N	0	N	00	N
9	20240531	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	30	2	0.38	12590890	1585	4.33	7900	8030	7900	10380	5600	7990	7943.78	0.37	0	69	8170	8080	7970	7880	7770	8125	7925	26	2390	500	5590	10	1	5178252	415	1145.71	1.34	12	0.03	7.00	5981.00	12020	20230613	-33.28	6300	20231026	27.30	9670	-17.06	20240110	6740	18.99	20240319	12020	-33.28	20230613	6300	27.30	20231026	2.93	N	296640	500	26 억		18901	N	N	0	N	00	N
10	20240530	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-10	5	-0.12	288566700	36365	50.09	7930	8060	7860	10400	5600	8000	7934.77	0.22	0	7397	8526	8262	8066	7802	7606	8165	7705	26	2400	500	5600	10	1	5178252	414	1141.43	1.34	12	0.70	7.00	5981.00	12020	20230613	-33.53	6300	20231026	26.83	9670	-17.37	20240110	6740	18.55	20240319	12020	-33.53	20230613	6300	26.83	20231026	2.90	N	296640	500	26 억		11527	N	N	0	N	00	N
11	20240530	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-20	5	-0.25	270421190	34093	46.96	7930	8060	7860	10400	5600	8000	7931.81	0.22	0	7071	8526	8262	8066	7802	7606	8165	7705	26	2400	500	5600	10	1	5178252	413	1140.00	1.33	12	0.66	7.00	5981.00	12020	20230613	-33.61	6300	20231026	26.67	9670	-17.48	20240110	6740	18.40	20240319	12020	-33.61	20230613	6300	26.67	20231026	2.90	N	296640	500	26 억		11527	N	N	0	N	00	N
12	20240530	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	-90	5	-1.12	208342200	26342	36.29	7930	8000	7860	10400	5600	8000	7909.02	0.22	0	5229	8526	8262	8066	7802	7606	8165	7705	26	2400	500	5600	10	1	5178252	410	1130.00	1.32	12	0.51	7.00	5981.00	12020	20230613	-34.19	6300	20231026	25.56	9670	-18.20	20240110	6740	17.36	20240319	12020	-34.19	20230613	6300	25.56	20231026	2.90	N	296640	500	26 억		11527	N	N	0	N	00	N
13	20240530	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-50	5	-0.62	175514180	22194	30.57	7930	8000	7860	10400	5600	8000	7908.06	0.22	0	4808	8526	8262	8066	7802	7606	8165	7705	26	2400	500	5600	10	1	5178252	412	1135.71	1.33	12	0.43	7.00	5981.00	12020	20230613	-33.86	6300	20231026	26.19	9670	-17.79	20240110	6740	17.95	20240319	12020	-33.86	20230613	6300	26.19	20231026	2.90	N	296640	500	26 억		11527	N	N	0	N	00	N
14	20240530	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	-90	5	-1.12	141315910	17876	24.62	7930	8000	7860	10400	5600	8000	7905.18	0.22	0	2957	8526	8262	8066	7802	7606	8165	7705	26	2400	500	5600	10	1	5178252	410	1130.00	1.32	12	0.35	7.00	5981.00	12020	20230613	-34.19	6300	20231026	25.56	9670	-18.20	20240110	6740	17.36	20240319	12020	-34.19	20230613	6300	25.56	20231026	2.90	N	296640	500	26 억		11527	N	N	0	N	00	N
15	20240530	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	-90	5	-1.12	119822230	15151	20.87	7930	8000	7870	10400	5600	8000	7908.35	0.22	0	2399	8526	8262	8066	7802	7606	8165	7705	26	2400	500	5600	10	1	5178252	410	1130.00	1.32	12	0.29	7.00	5981.00	12020	20230613	-34.19	6300	20231026	25.56	9670	-18.20	20240110	6740	17.36	20240319	12020	-34.19	20230613	6300	25.56	20231026	2.90	N	296640	500	26 억		11527	N	N	0	N	00	N
16	20240530	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-20	5	-0.25	87084560	11003	15.16	7930	8000	7870	10400	5600	8000	7914.39	0.22	0	1878	8526	8262	8066	7802	7606	8165	7705	26	2400	500	5600	10	1	5178252	413	1140.00	1.33	12	0.21	7.00	5981.00	12020	20230613	-33.61	6300	20231026	26.67	9670	-17.48	20240110	6740	18.40	20240319	12020	-33.61	20230613	6300	26.67	20231026	2.90	N	296640	500	26 억		11527	N	N	0	N	00	N
17	20240530	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	-80	5	-1.00	11798870	1486	2.05	7930	7980	7900	10400	5600	8000	7938.78	0.22	0	335	8526	8262	8066	7802	7606	8165	7705	26	2400	500	5600	10	1	5178252	410	1131.43	1.32	12	0.03	7.00	5981.00	12020	20230613	-34.11	6300	20231026	25.71	9670	-18.10	20240110	6740	17.51	20240319	12020	-34.11	20230613	6300	25.71	20231026	2.90	N	296640	500	26 억		11527	N	N	0	N	00	N
18	20240529	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-250	5	-3.03	586404660	72320	181.83	8260	8330	7870	10720	5780	8250	8108.46	0.33	0	-5724	8403	8326	8173	8096	7943	8365	8135	26	2470	500	5770	10	1	5178252	414	1142.86	1.34	12	1.40	7.00	5981.00	12020	20230613	-33.44	6300	20231026	26.98	9670	-17.27	20240110	6740	18.69	20240319	12020	-33.44	20230613	6300	26.98	20231026	2.78	N	296640	500	26 억		17001	N	N	0	N	00	N
19	20240529	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-240	5	-2.91	544706730	67077	168.65	8260	8330	7930	10720	5780	8250	8120.61	0.33	0	-6310	8403	8326	8173	8096	7943	8365	8135	26	2470	500	5770	10	1	5178252	415	1144.29	1.34	12	1.30	7.00	5981.00	12020	20230613	-33.36	6300	20231026	27.14	9670	-17.17	20240110	6740	18.84	20240319	12020	-33.36	20230613	6300	27.14	20231026	2.78	N	296640	500	26 억		17001	N	N	0	N	00	N
20	20240529	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	-160	5	-1.94	398172070	48797	122.69	8260	8330	8040	10720	5780	8250	8159.76	0.33	0	-4032	8403	8326	8173	8096	7943	8365	8135	26	2470	500	5770	10	1	5178252	419	1155.71	1.35	12	0.94	7.00	5981.00	12020	20230613	-32.70	6300	20231026	28.41	9670	-16.34	20240110	6740	20.03	20240319	12020	-32.70	20230613	6300	28.41	20231026	2.78	N	296640	500	26 억		17001	N	N	0	N	00	N
21	20240529	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	-150	5	-1.82	381051570	46683	117.37	8260	8330	8040	10720	5780	8250	8162.52	0.33	0	-4032	8403	8326	8173	8096	7943	8365	8135	26	2470	500	5770	10	1	5178252	419	1157.14	1.35	12	0.90	7.00	5981.00	12020	20230613	-32.61	6300	20231026	28.57	9670	-16.24	20240110	6740	20.18	20240319	12020	-32.61	20230613	6300	28.57	20231026	2.78	N	296640	500	26 억		17001	N	N	0	N	00	N
22	20240529	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	-170	5	-2.06	353371420	43256	108.76	8260	8330	8040	10720	5780	8250	8169.29	0.33	0	-4579	8403	8326	8173	8096	7943	8365	8135	26	2470	500	5770	10	1	5178252	418	1154.29	1.35	12	0.84	7.00	5981.00	12020	20230613	-32.78	6300	20231026	28.25	9670	-16.44	20240110	6740	19.88	20240319	12020	-32.78	20230613	6300	28.25	20231026	2.78	N	296640	500	26 억		17001	N	N	0	N	00	N
23	20240529	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	-120	5	-1.45	315426470	38579	97.00	8260	8330	8040	10720	5780	8250	8176.11	0.33	0	-4749	8403	8326	8173	8096	7943	8365	8135	26	2470	500	5770	10	1	5178252	421	1161.43	1.36	12	0.75	7.00	5981.00	12020	20230613	-32.36	6300	20231026	29.05	9670	-15.93	20240110	6740	20.62	20240319	12020	-32.36	20230613	6300	29.05	20231026	2.78	N	296640	500	26 억		17001	N	N	0	N	00	N
24	20240529	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	-160	5	-1.94	288241830	35232	88.58	8260	8330	8040	10720	5780	8250	8181.24	0.33	0	-5615	8403	8326	8173	8096	7943	8365	8135	26	2470	500	5770	10	1	5178252	419	1155.71	1.35	12	0.68	7.00	5981.00	12020	20230613	-32.70	6300	20231026	28.41	9670	-16.34	20240110	6740	20.03	20240319	12020	-32.70	20230613	6300	28.41	20231026	2.78	N	296640	500	26 억		17001	N	N	0	N	00	N
25	20240529	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8160	-90	5	-1.09	52938780	6450	16.22	8260	8270	8140	10720	5780	8250	8207.53	0.33	0	-2462	8403	8326	8173	8096	7943	8365	8135	26	2470	500	5770	10	1	5178252	423	1165.71	1.36	12	0.12	7.00	5981.00	12020	20230613	-32.11	6300	20231026	29.52	9670	-15.62	20240110	6740	21.07	20240319	12020	-32.11	20230613	6300	29.52	20231026	2.78	N	296640	500	26 억		17001	N	N	0	N	00	N
26	20240528	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	150	2	1.85	317457980	39094	61.63	8110	8250	8020	10530	5670	8100	8120.00	0.24	0	4284	8393	8246	8123	7976	7853	8185	7915	26	2430	500	5670	10	1	5178252	427	1178.57	1.38	12	0.75	7.00	5981.00	12020	20230613	-31.36	6300	20231026	30.95	9670	-14.68	20240110	6740	22.40	20240319	12020	-31.36	20230613	6300	30.95	20231026	2.87	N	296640	500	26 억		12307	N	N	0	N	00	N
27	20240528	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	30	2	0.37	266280700	32855	51.79	8110	8170	8020	10530	5670	8100	8104.72	0.24	0	5000	8393	8246	8123	7976	7853	8185	7915	26	2430	500	5670	10	1	5178252	421	1161.43	1.36	12	0.63	7.00	5981.00	12020	20230613	-32.36	6300	20231026	29.05	9670	-15.93	20240110	6740	20.62	20240319	12020	-32.36	20230613	6300	29.05	20231026	2.87	N	296640	500	26 억		12307	N	N	0	N	00	N
28	20240528	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	20	2	0.25	205813550	25411	40.06	8110	8170	8020	10530	5670	8100	8099.39	0.24	0	3856	8393	8246	8123	7976	7853	8185	7915	26	2430	500	5670	10	1	5178252	420	1160.00	1.36	12	0.49	7.00	5981.00	12020	20230613	-32.45	6300	20231026	28.89	9670	-16.03	20240110	6740	20.47	20240319	12020	-32.45	20230613	6300	28.89	20231026	2.87	N	296640	500	26 억		12307	N	N	0	N	00	N
29	20240528	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	-20	5	-0.25	170329740	21034	33.16	8110	8170	8020	10530	5670	8100	8097.83	0.24	0	3436	8393	8246	8123	7976	7853	8185	7915	26	2430	500	5670	10	1	5178252	418	1154.29	1.35	12	0.41	7.00	5981.00	12020	20230613	-32.78	6300	20231026	28.25	9670	-16.44	20240110	6740	19.88	20240319	12020	-32.78	20230613	6300	28.25	20231026	2.87	N	296640	500	26 억		12307	N	N	0	N	00	N
30	20240528	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	-10	5	-0.12	149060070	18405	29.01	8110	8170	8020	10530	5670	8100	8098.89	0.24	0	3919	8393	8246	8123	7976	7853	8185	7915	26	2430	500	5670	10	1	5178252	419	1155.71	1.35	12	0.36	7.00	5981.00	12020	20230613	-32.70	6300	20231026	28.41	9670	-16.34	20240110	6740	20.03	20240319	12020	-32.70	20230613	6300	28.41	20231026	2.87	N	296640	500	26 억		12307	N	N	0	N	00	N
31	20240528	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	0	3	0.00	124335780	15350	24.20	8110	8170	8020	10530	5670	8100	8100.05	0.24	0	3824	8393	8246	8123	7976	7853	8185	7915	26	2430	500	5670	10	1	5178252	419	1157.14	1.35	12	0.30	7.00	5981.00	12020	20230613	-32.61	6300	20231026	28.57	9670	-16.24	20240110	6740	20.18	20240319	12020	-32.61	20230613	6300	28.57	20231026	2.87	N	296640	500	26 억		12307	N	N	0	N	00	N
32	20240528	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	10	2	0.12	92833910	11461	18.07	8110	8170	8020	10530	5670	8100	8099.98	0.24	0	3916	8393	8246	8123	7976	7853	8185	7915	26	2430	500	5670	10	1	5178252	420	1158.57	1.36	12	0.22	7.00	5981.00	12020	20230613	-32.53	6300	20231026	28.73	9670	-16.13	20240110	6740	20.33	20240319	12020	-32.53	20230613	6300	28.73	20231026	2.87	N	296640	500	26 억		12307	N	N	0	N	00	N
33	20240528	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	0	3	0.00	26526150	3282	5.17	8110	8110	8020	10530	5670	8100	8082.31	0.24	0	1190	8393	8246	8123	7976	7853	8185	7915	26	2430	500	5670	10	1	5178252	419	1157.14	1.35	12	0.06	7.00	5981.00	12020	20230613	-32.61	6300	20231026	28.57	9670	-16.24	20240110	6740	20.18	20240319	12020	-32.61	20230613	6300	28.57	20231026	2.87	N	296640	500	26 억		12307	N	N	0	N	00	N
34	20240527	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	-80	5	-0.98	507086120	62837	115.57	8270	8270	8000	10630	5730	8180	8069.86	0.28	0	-1918	8373	8276	8143	8046	7913	8210	7980	26	2450	500	5720	10	1	5178252	419	1157.14	1.35	12	1.21	7.00	5981.00	12020	20230613	-32.61	6300	20231026	28.57	9670	-16.24	20240110	6740	20.18	20240319	12020	-32.61	20230613	6300	28.57	20231026	2.96	N	296640	500	26 억		14296	N	N	0	N	00	N
35	20240527	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	-70	5	-0.86	435388140	53950	99.22	8270	8270	8000	10630	5730	8180	8070.22	0.28	0	-2397	8373	8276	8143	8046	7913	8210	7980	26	2450	500	5720	10	1	5178252	420	1158.57	1.36	12	1.04	7.00	5981.00	12020	20230613	-32.53	6300	20231026	28.73	9670	-16.13	20240110	6740	20.33	20240319	12020	-32.53	20230613	6300	28.73	20231026	2.96	N	296640	500	26 억		14296	N	N	0	N	00	N
36	20240527	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	-100	5	-1.22	402020150	49820	91.63	8270	8270	8000	10630	5730	8180	8069.45	0.28	0	-3029	8373	8276	8143	8046	7913	8210	7980	26	2450	500	5720	10	1	5178252	418	1154.29	1.35	12	0.96	7.00	5981.00	12020	20230613	-32.78	6300	20231026	28.25	9670	-16.44	20240110	6740	19.88	20240319	12020	-32.78	20230613	6300	28.25	20231026	2.96	N	296640	500	26 억		14296	N	N	0	N	00	N
37	20240527	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	-70	5	-0.86	371547010	46040	84.67	8270	8270	8000	10630	5730	8180	8070.09	0.28	0	-3039	8373	8276	8143	8046	7913	8210	7980	26	2450	500	5720	10	1	5178252	420	1158.57	1.36	12	0.89	7.00	5981.00	12020	20230613	-32.53	6300	20231026	28.73	9670	-16.13	20240110	6740	20.33	20240319	12020	-32.53	20230613	6300	28.73	20231026	2.96	N	296640	500	26 억		14296	N	N	0	N	00	N
38	20240527	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	-80	5	-0.98	340470750	42189	77.59	8270	8270	8000	10630	5730	8180	8070.13	0.28	0	-3188	8373	8276	8143	8046	7913	8210	7980	26	2450	500	5720	10	1	5178252	419	1157.14	1.35	12	0.81	7.00	5981.00	12020	20230613	-32.61	6300	20231026	28.57	9670	-16.24	20240110	6740	20.18	20240319	12020	-32.61	20230613	6300	28.57	20231026	2.96	N	296640	500	26 억		14296	N	N	0	N	00	N
39	20240527	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	-60	5	-0.73	314635200	38987	71.70	8270	8270	8000	10630	5730	8180	8070.26	0.28	0	-3208	8373	8276	8143	8046	7913	8210	7980	26	2450	500	5720	10	1	5178252	420	1160.00	1.36	12	0.75	7.00	5981.00	12020	20230613	-32.45	6300	20231026	28.89	9670	-16.03	20240110	6740	20.47	20240319	12020	-32.45	20230613	6300	28.89	20231026	2.96	N	296640	500	26 억		14296	N	N	0	N	00	N
40	20240527	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	-120	5	-1.47	266993400	33091	60.86	8270	8270	8000	10630	5730	8180	8068.46	0.28	0	-2507	8373	8276	8143	8046	7913	8210	7980	26	2450	500	5720	10	1	5178252	417	1151.43	1.35	12	0.64	7.00	5981.00	12020	20230613	-32.95	6300	20231026	27.94	9670	-16.65	20240110	6740	19.58	20240319	12020	-32.95	20230613	6300	27.94	20231026	2.96	N	296640	500	26 억		14296	N	N	0	N	00	N
41	20240527	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	30	2	0.37	80444890	9875	18.16	8270	8270	8030	10630	5730	8180	8146.32	0.28	0	-3380	8373	8276	8143	8046	7913	8210	7980	26	2450	500	5720	10	1	5178252	425	1172.86	1.37	12	0.19	7.00	5981.00	12020	20230613	-31.70	6300	20231026	30.32	9670	-15.10	20240110	6740	21.81	20240319	12020	-31.70	20230613	6300	30.32	20231026	2.96	N	296640	500	26 억		14296	N	N	0	N	00	N
42	20240524	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8180	-10	5	-0.12	431992480	53262	50.13	8190	8240	8010	10640	5740	8190	8110.10	0.37	0	-4538	8563	8376	8213	8026	7863	8470	8120	26	2450	500	5730	10	1	5178252	424	1168.57	1.37	12	1.03	7.00	5981.00	12020	20230613	-31.95	6300	20231026	29.84	9670	-15.41	20240110	6740	21.36	20240319	12020	-31.95	20230613	6300	29.84	20231026	2.84	N	296640	500	26 억		19162	N	N	0	N	00	N
43	20240524	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	-130	5	-1.59	406199990	50097	47.15	8190	8240	8010	10640	5740	8190	8108.08	0.37	0	-4094	8563	8376	8213	8026	7863	8470	8120	26	2450	500	5730	10	1	5178252	417	1151.43	1.35	12	0.97	7.00	5981.00	12020	20230613	-32.95	6300	20231026	27.94	9670	-16.65	20240110	6740	19.58	20240319	12020	-32.95	20230613	6300	27.94	20231026	2.84	N	296640	500	26 억		19162	N	N	0	N	00	N
44	20240524	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	-40	5	-0.49	309945360	38175	35.93	8190	8240	8010	10640	5740	8190	8118.85	0.37	0	-4222	8563	8376	8213	8026	7863	8470	8120	26	2450	500	5730	10	1	5178252	422	1164.29	1.36	12	0.74	7.00	5981.00	12020	20230613	-32.20	6300	20231026	29.37	9670	-15.72	20240110	6740	20.92	20240319	12020	-32.20	20230613	6300	29.37	20231026	2.84	N	296640	500	26 억		19162	N	N	0	N	00	N
45	20240524	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	-20	5	-0.24	284173480	34999	32.94	8190	8240	8010	10640	5740	8190	8119.24	0.37	0	-4176	8563	8376	8213	8026	7863	8470	8120	26	2450	500	5730	10	1	5178252	423	1167.14	1.37	12	0.68	7.00	5981.00	12020	20230613	-32.03	6300	20231026	29.68	9670	-15.51	20240110	6740	21.22	20240319	12020	-32.03	20230613	6300	29.68	20231026	2.84	N	296640	500	26 억		19162	N	N	0	N	00	N
46	20240524	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	10	2	0.12	225008290	27741	26.11	8190	8240	8010	10640	5740	8190	8110.71	0.37	0	-2043	8563	8376	8213	8026	7863	8470	8120	26	2450	500	5730	10	1	5178252	425	1171.43	1.37	12	0.54	7.00	5981.00	12020	20230613	-31.78	6300	20231026	30.16	9670	-15.20	20240110	6740	21.66	20240319	12020	-31.78	20230613	6300	30.16	20231026	2.84	N	296640	500	26 억		19162	N	N	0	N	00	N
47	20240524	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	-20	5	-0.24	171640590	21215	19.97	8190	8200	8010	10640	5740	8190	8089.99	0.37	0	-1891	8563	8376	8213	8026	7863	8470	8120	26	2450	500	5730	10	1	5178252	423	1167.14	1.37	12	0.41	7.00	5981.00	12020	20230613	-32.03	6300	20231026	29.68	9670	-15.51	20240110	6740	21.22	20240319	12020	-32.03	20230613	6300	29.68	20231026	2.84	N	296640	500	26 억		19162	N	N	0	N	00	N
48	20240524	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	-70	5	-0.85	138837430	17192	16.18	8190	8200	8010	10640	5740	8190	8074.93	0.37	0	-791	8563	8376	8213	8026	7863	8470	8120	26	2450	500	5730	10	1	5178252	420	1160.00	1.36	12	0.33	7.00	5981.00	12020	20230613	-32.45	6300	20231026	28.89	9670	-16.03	20240110	6740	20.47	20240319	12020	-32.45	20230613	6300	28.89	20231026	2.84	N	296640	500	26 억		19162	N	N	0	N	00	N
49	20240524	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	-120	5	-1.47	50576140	6227	5.86	8190	8200	8030	10640	5740	8190	8120.79	0.37	0	-1869	8563	8376	8213	8026	7863	8470	8120	26	2450	500	5730	10	1	5178252	418	1152.86	1.35	12	0.12	7.00	5981.00	12020	20230613	-32.86	6300	20231026	28.10	9670	-16.55	20240110	6740	19.73	20240319	12020	-32.86	20230613	6300	28.10	20231026	2.84	N	296640	500	26 억		19162	N	N	0	N	00	N
50	20240523	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	-10	5	-0.12	866893430	105528	68.11	8180	8400	8050	10660	5740	8200	8214.87	0.36	0	-1056	8573	8386	8203	8016	7833	8480	8110	26	2460	500	5740	10	1	5178252	424	1170.00	1.37	12	2.04	7.00	5981.00	12020	20230613	-31.86	6300	20231026	30.00	9670	-15.31	20240110	6740	21.51	20240319	12020	-31.86	20230613	6300	30.00	20231026	2.73	N	296640	500	26 억		18563	N	N	0	N	00	N
51	20240523	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	-80	5	-0.98	828047660	100764	65.04	8180	8400	8050	10660	5740	8200	8217.69	0.36	0	-1871	8573	8386	8203	8016	7833	8480	8110	26	2460	500	5740	10	1	5178252	420	1160.00	1.36	12	1.95	7.00	5981.00	12020	20230613	-32.45	6300	20231026	28.89	9670	-16.03	20240110	6740	20.47	20240319	12020	-32.45	20230613	6300	28.89	20231026	2.73	N	296640	500	26 억		18563	N	N	0	N	00	N
52	20240523	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	-30	5	-0.37	703908110	85485	55.17	8180	8400	8050	10660	5740	8200	8234.29	0.36	0	-2725	8573	8386	8203	8016	7833	8480	8110	26	2460	500	5740	10	1	5178252	423	1167.14	1.37	12	1.65	7.00	5981.00	12020	20230613	-32.03	6300	20231026	29.68	9670	-15.51	20240110	6740	21.22	20240319	12020	-32.03	20230613	6300	29.68	20231026	2.73	N	296640	500	26 억		18563	N	N	0	N	00	N
53	20240523	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	20	2	0.24	617492630	74955	48.38	8180	8400	8050	10660	5740	8200	8238.18	0.36	0	-1893	8573	8386	8203	8016	7833	8480	8110	26	2460	500	5740	10	1	5178252	426	1174.29	1.37	12	1.45	7.00	5981.00	12020	20230613	-31.61	6300	20231026	30.48	9670	-14.99	20240110	6740	21.96	20240319	12020	-31.61	20230613	6300	30.48	20231026	2.73	N	296640	500	26 억		18563	N	N	0	N	00	N
54	20240523	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	100	2	1.22	508956010	61790	39.88	8180	8400	8050	10660	5740	8200	8236.87	0.36	0	-2799	8573	8386	8203	8016	7833	8480	8110	26	2460	500	5740	10	1	5178252	430	1185.71	1.39	12	1.19	7.00	5981.00	12020	20230613	-30.95	6300	20231026	31.75	9670	-14.17	20240110	6740	23.15	20240319	12020	-30.95	20230613	6300	31.75	20231026	2.73	N	296640	500	26 억		18563	N	N	0	N	00	N
55	20240523	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	110	2	1.34	420357230	51174	33.03	8180	8400	8050	10660	5740	8200	8214.27	0.36	0	-1415	8573	8386	8203	8016	7833	8480	8110	26	2460	500	5740	10	1	5178252	430	1187.14	1.39	12	0.99	7.00	5981.00	12020	20230613	-30.87	6300	20231026	31.90	9670	-14.06	20240110	6740	23.29	20240319	12020	-30.87	20230613	6300	31.90	20231026	2.73	N	296640	500	26 억		18563	N	N	0	N	00	N
56	20240523	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	0	3	0.00	189109440	23323	15.05	8180	8210	8050	10660	5740	8200	8108.28	0.36	0	91	8573	8386	8203	8016	7833	8480	8110	26	2460	500	5740	10	1	5178252	425	1171.43	1.37	12	0.45	7.00	5981.00	12020	20230613	-31.78	6300	20231026	30.16	9670	-15.20	20240110	6740	21.66	20240319	12020	-31.78	20230613	6300	30.16	20231026	2.73	N	296640	500	26 억		18563	N	N	0	N	00	N
57	20240523	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	-130	5	-1.59	75694930	9308	6.01	8180	8210	8070	10660	5740	8200	8132.24	0.36	0	-878	8573	8386	8203	8016	7833	8480	8110	26	2460	500	5740	10	1	5178252	418	1152.86	1.35	12	0.18	7.00	5981.00	12020	20230613	-32.86	6300	20231026	28.10	9670	-16.55	20240110	6740	19.73	20240319	12020	-32.86	20230613	6300	28.10	20231026	2.73	N	296640	500	26 억		18563	N	N	0	N	00	N
58	20240522	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	80	2	0.99	1229145100	149628	70.43	8020	8390	8020	10550	5690	8120	8214.67	0.34	0	1774	8573	8346	8073	7846	7573	8210	7710	26	2430	500	5680	10	1	5178252	425	1171.43	1.37	12	2.89	7.00	5981.00	12020	20230613	-31.78	6300	20231026	30.16	9670	-15.20	20240110	6740	21.66	20240319	12020	-31.78	20230613	6300	30.16	20231026	2.61	N	296640	500	26 억		17809	N	N	0	N	00	N
59	20240522	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	90	2	1.11	1168870510	142257	66.96	8020	8390	8020	10550	5690	8120	8216.61	0.34	0	1943	8573	8346	8073	7846	7573	8210	7710	26	2430	500	5680	10	1	5178252	425	1172.86	1.37	12	2.75	7.00	5981.00	12020	20230613	-31.70	6300	20231026	30.32	9670	-15.10	20240110	6740	21.81	20240319	12020	-31.70	20230613	6300	30.32	20231026	2.61	N	296640	500	26 억		17809	N	N	0	N	00	N
60	20240522	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8240	120	2	1.48	1012736940	123202	57.99	8020	8390	8020	10550	5690	8120	8220.13	0.34	0	2258	8573	8346	8073	7846	7573	8210	7710	26	2430	500	5680	10	1	5178252	427	1177.14	1.38	12	2.38	7.00	5981.00	12020	20230613	-31.45	6300	20231026	30.79	9670	-14.79	20240110	6740	22.26	20240319	12020	-31.45	20230613	6300	30.79	20231026	2.61	N	296640	500	26 억		17809	N	N	0	N	00	N
61	20240522	131012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8300	180	2	2.22	910936410	110921	52.21	8020	8390	8020	10550	5690	8120	8212.48	0.34	0	3123	8573	8346	8073	7846	7573	8210	7710	26	2430	500	5680	10	1	5178252	430	1185.71	1.39	12	2.14	7.00	5981.00	12020	20230613	-30.95	6300	20231026	31.75	9670	-14.17	20240110	6740	23.15	20240319	12020	-30.95	20230613	6300	31.75	20231026	2.61	N	296640	500	26 억		17809	N	N	0	N	00	N
62	20240522	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	110	2	1.35	679668030	83050	39.09	8020	8310	8020	10550	5690	8120	8183.84	0.34	0	4980	8573	8346	8073	7846	7573	8210	7710	26	2430	500	5680	10	1	5178252	426	1175.71	1.38	12	1.60	7.00	5981.00	12020	20230613	-31.53	6300	20231026	30.63	9670	-14.89	20240110	6740	22.11	20240319	12020	-31.53	20230613	6300	30.63	20231026	2.61	N	296640	500	26 억		17809	N	N	0	N	00	N
63	20240522	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	110	2	1.35	586899310	71748	33.77	8020	8310	8020	10550	5690	8120	8180.01	0.34	0	5056	8573	8346	8073	7846	7573	8210	7710	26	2430	500	5680	10	1	5178252	426	1175.71	1.38	12	1.39	7.00	5981.00	12020	20230613	-31.53	6300	20231026	30.63	9670	-14.89	20240110	6740	22.11	20240319	12020	-31.53	20230613	6300	30.63	20231026	2.61	N	296640	500	26 억		17809	N	N	0	N	00	N
64	20240522	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8190	70	2	0.86	409333020	50222	23.64	8020	8240	8020	10550	5690	8120	8150.47	0.34	0	5180	8573	8346	8073	7846	7573	8210	7710	26	2430	500	5680	10	1	5178252	424	1170.00	1.37	12	0.97	7.00	5981.00	12020	20230613	-31.86	6300	20231026	30.00	9670	-15.31	20240110	6740	21.51	20240319	12020	-31.86	20230613	6300	30.00	20231026	2.61	N	296640	500	26 억		17809	N	N	0	N	00	N
65	20240522	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	50	2	0.62	139581980	17244	8.12	8020	8170	8020	10550	5690	8120	8094.52	0.34	0	1746	8573	8346	8073	7846	7573	8210	7710	26	2430	500	5680	10	1	5178252	423	1167.14	1.37	12	0.33	7.00	5981.00	12020	20230613	-32.03	6300	20231026	29.68	9670	-15.51	20240110	6740	21.22	20240319	12020	-32.03	20230613	6300	29.68	20231026	2.61	N	296640	500	26 억		17809	N	N	0	N	00	N
66	20240521	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	-210	5	-2.52	1692764170	208706	50.10	8250	8300	7800	10820	5840	8330	8110.57	0.42	0	-7625	8756	8542	8276	8062	7796	8650	8170	26	2490	500	5830	10	1	5178252	420	1160.00	1.36	12	4.03	7.00	5981.00	12020	20230613	-32.45	6300	20231026	28.89	9670	-16.03	20240110	6740	20.47	20240319	12020	-32.45	20230613	6300	28.89	20231026	2.55	N	296640	500	26 억		21906	N	N	0	N	00	N
67	20240521	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	-220	5	-2.64	1575062490	194196	46.61	8250	8300	7800	10820	5840	8330	8110.49	0.42	0	-3961	8756	8542	8276	8062	7796	8650	8170	26	2490	500	5830	10	1	5178252	420	1158.57	1.36	12	3.75	7.00	5981.00	12020	20230613	-32.53	6300	20231026	28.73	9670	-16.13	20240110	6740	20.33	20240319	12020	-32.53	20230613	6300	28.73	20231026	2.55	N	296640	500	26 억		21906	N	N	0	N	00	N
68	20240521	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	-200	5	-2.40	926392160	113668	27.28	8250	8300	8080	10820	5840	8330	8149.71	0.42	0	-9959	8756	8542	8276	8062	7796	8650	8170	26	2490	500	5830	10	1	5178252	421	1161.43	1.36	12	2.20	7.00	5981.00	12020	20230613	-32.36	6300	20231026	29.05	9670	-15.93	20240110	6740	20.62	20240319	12020	-32.36	20230613	6300	29.05	20231026	2.55	N	296640	500	26 억		21906	N	N	0	N	00	N
69	20240521	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	-190	5	-2.28	871611310	106928	25.67	8250	8300	8080	10820	5840	8330	8151.10	0.42	0	-9514	8756	8542	8276	8062	7796	8650	8170	26	2490	500	5830	10	1	5178252	422	1162.86	1.36	12	2.06	7.00	5981.00	12020	20230613	-32.28	6300	20231026	29.21	9670	-15.82	20240110	6740	20.77	20240319	12020	-32.28	20230613	6300	29.21	20231026	2.55	N	296640	500	26 억		21906	N	N	0	N	00	N
70	20240521	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	-180	5	-2.16	661218750	81114	19.47	8250	8250	8080	10820	5840	8330	8151.35	0.42	0	-11338	8756	8542	8276	8062	7796	8650	8170	26	2490	500	5830	10	1	5178252	422	1164.29	1.36	12	1.57	7.00	5981.00	12020	20230613	-32.20	6300	20231026	29.37	9670	-15.72	20240110	6740	20.92	20240319	12020	-32.20	20230613	6300	29.37	20231026	2.55	N	296640	500	26 억		21906	N	N	0	N	00	N
71	20240521	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	-180	5	-2.16	543583230	66609	15.99	8250	8250	8100	10820	5840	8330	8160.37	0.42	0	-10865	8756	8542	8276	8062	7796	8650	8170	26	2490	500	5830	10	1	5178252	422	1164.29	1.36	12	1.29	7.00	5981.00	12020	20230613	-32.20	6300	20231026	29.37	9670	-15.72	20240110	6740	20.92	20240319	12020	-32.20	20230613	6300	29.37	20231026	2.55	N	296640	500	26 억		21906	N	N	0	N	00	N
72	20240521	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8110	-220	5	-2.64	435708110	53371	12.81	8250	8250	8100	10820	5840	8330	8163.23	0.42	0	-13127	8756	8542	8276	8062	7796	8650	8170	26	2490	500	5830	10	1	5178252	420	1158.57	1.36	12	1.03	7.00	5981.00	12020	20230613	-32.53	6300	20231026	28.73	9670	-16.13	20240110	6740	20.33	20240319	12020	-32.53	20230613	6300	28.73	20231026	2.55	N	296640	500	26 억		21906	N	N	0	N	00	N
73	20240521	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	-130	5	-1.56	121864520	14849	3.56	8250	8250	8160	10820	5840	8330	8205.49	0.42	0	-2209	8756	8542	8276	8062	7796	8650	8170	26	2490	500	5830	10	1	5178252	425	1171.43	1.37	12	0.29	7.00	5981.00	12020	20230613	-31.78	6300	20231026	30.16	9670	-15.20	20240110	6740	21.66	20240319	12020	-31.78	20230613	6300	30.16	20231026	2.55	N	296640	500	26 억		21906	N	N	0	N	00	N
74	20240517	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	940	2	12.60	45041025920	5210483	19081.83	7460	9340	7400	9690	5230	7460	8644.42	0.77	0	-26458	7686	7572	7486	7372	7286	7630	7430	26	2230	500	5220	10	1	5178252	435	1200.00	1.40	12	100.62	7.00	5981.00	12020	20230613	-30.12	6300	20231026	33.33	9670	-13.13	20240110	6740	24.63	20240319	12020	-30.12	20230613	6300	33.33	20231026	2.76	N	296640	500	26 억		39897	N	N	0	N	00	N
75	20240517	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	980	2	13.14	44246769220	5115530	18734.09	7460	9340	7400	9690	5230	7460	8649.50	0.77	0	-31908	7686	7572	7486	7372	7286	7630	7430	26	2230	500	5220	10	1	5178252	437	1205.71	1.41	12	98.79	7.00	5981.00	12020	20230613	-29.78	6300	20231026	33.97	9670	-12.72	20240110	6740	25.22	20240319	12020	-29.78	20230613	6300	33.97	20231026	2.76	N	296640	500	26 억		39897	N	N	0	N	00	N
76	20240517	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	1320	2	17.69	32355629910	3761417	13775.06	7460	9130	7400	9690	5230	7460	8601.98	0.77	0	-23608	7686	7572	7486	7372	7286	7630	7430	26	2230	500	5220	10	1	5178252	455	1254.29	1.47	12	72.64	7.00	5981.00	12020	20230613	-26.96	6300	20231026	39.37	9670	-9.20	20240110	6740	30.27	20240319	12020	-26.96	20230613	6300	39.37	20231026	2.76	N	296640	500	26 억		39897	N	N	0	N	00	N
77	20240517	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	1440	2	19.30	24031865790	2822705	10337.31	7460	9130	7400	9690	5230	7460	8513.77	0.77	0	-16734	7686	7572	7486	7372	7286	7630	7430	26	2230	500	5220	10	1	5178252	461	1271.43	1.49	12	54.51	7.00	5981.00	12020	20230613	-25.96	6300	20231026	41.27	9670	-7.96	20240110	6740	32.05	20240319	12020	-25.96	20230613	6300	41.27	20231026	2.76	N	296640	500	26 억		39897	N	N	0	N	00	N
78	20240517	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	1070	2	14.34	14305820320	1685363	6172.13	7460	9130	7400	9690	5230	7460	8488.27	0.77	0	-6934	7686	7572	7486	7372	7286	7630	7430	26	2230	500	5220	10	1	5178252	442	1218.57	1.43	12	32.55	7.00	5981.00	12020	20230613	-29.03	6300	20231026	35.40	9670	-11.79	20240110	6740	26.56	20240319	12020	-29.03	20230613	6300	35.40	20231026	2.76	N	296640	500	26 억		39897	N	N	0	N	00	N
79	20240517	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	310	2	4.16	9398069450	1105497	4048.55	7460	9130	7400	9690	5230	7460	8501.22	0.77	0	-14808	7686	7572	7486	7372	7286	7630	7430	26	2230	500	5220	10	1	5178252	402	1110.00	1.30	12	21.35	7.00	5981.00	12020	20230613	-35.36	6300	20231026	23.33	9670	-19.65	20240110	6740	15.28	20240319	12020	-35.36	20230613	6300	23.33	20231026	2.76	N	296640	500	26 억		39897	N	N	0	N	00	N
80	20240517	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	110	2	1.47	102333670	13706	50.19	7460	7570	7400	9690	5230	7460	7466.34	0.77	0	-694	7686	7572	7486	7372	7286	7630	7430	26	2230	500	5220	10	1	5178252	392	1081.43	1.27	12	0.26	7.00	5981.00	12020	20230613	-37.02	6300	20231026	20.16	9670	-21.72	20240110	6740	12.31	20240319	12020	-37.02	20230613	6300	20.16	20231026	2.76	N	296640	500	26 억		39897	N	N	0	N	00	N
81	20240517	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-60	5	-0.80	61961760	8315	30.45	7460	7460	7400	9690	5230	7460	7451.81	0.77	0	-313	7686	7572	7486	7372	7286	7630	7430	26	2230	500	5220	10	1	5178252	383	1057.14	1.24	12	0.16	7.00	5981.00	12020	20230613	-38.44	6300	20231026	17.46	9670	-23.47	20240110	6740	9.79	20240319	12020	-38.44	20230613	6300	17.46	20231026	2.76	N	296640	500	26 억		39897	N	N	0	N	00	N
82	20240516	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	10	2	0.13	203189940	27301	193.75	7450	7600	7400	9680	5220	7450	7442.58	0.56	0	11534	7636	7542	7406	7312	7176	7590	7360	26	2230	500	5210	10	1	5178252	386	1065.71	1.25	12	0.53	7.00	5981.00	12020	20230613	-37.94	6300	20231026	18.41	9670	-22.85	20240110	6740	10.68	20240319	12020	-37.94	20230613	6300	18.41	20231026	2.72	N	296640	500	26 억		28863	N	N	0	N	00	N
83	20240516	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	0	3	0.00	202369440	27191	192.97	7450	7600	7400	9680	5220	7450	7442.52	0.56	0	11526	7636	7542	7406	7312	7176	7590	7360	26	2230	500	5210	10	1	5178252	386	1064.29	1.25	12	0.53	7.00	5981.00	12020	20230613	-38.02	6300	20231026	18.25	9670	-22.96	20240110	6740	10.53	20240319	12020	-38.02	20230613	6300	18.25	20231026	2.72	N	296640	500	26 억		28863	N	N	0	N	00	N
84	20240516	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	20	2	0.27	191256680	25699	182.38	7450	7600	7400	9680	5220	7450	7442.18	0.56	0	11625	7636	7542	7406	7312	7176	7590	7360	26	2230	500	5210	10	1	5178252	387	1067.14	1.25	12	0.50	7.00	5981.00	12020	20230613	-37.85	6300	20231026	18.57	9670	-22.75	20240110	6740	10.83	20240319	12020	-37.85	20230613	6300	18.57	20231026	2.72	N	296640	500	26 억		28863	N	N	0	N	00	N
85	20240516	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-40	5	-0.54	186486710	25058	177.83	7450	7600	7400	9680	5220	7450	7442.20	0.56	0	11695	7636	7542	7406	7312	7176	7590	7360	26	2230	500	5210	10	1	5178252	384	1058.57	1.24	12	0.48	7.00	5981.00	12020	20230613	-38.35	6300	20231026	17.62	9670	-23.37	20240110	6740	9.94	20240319	12020	-38.35	20230613	6300	17.62	20231026	2.72	N	296640	500	26 억		28863	N	N	0	N	00	N
86	20240516	120947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-20	5	-0.27	178785770	24020	170.46	7450	7600	7400	9680	5220	7450	7443.20	0.56	0	11547	7636	7542	7406	7312	7176	7590	7360	26	2230	500	5210	10	1	5178252	385	1061.43	1.24	12	0.46	7.00	5981.00	12020	20230613	-38.19	6300	20231026	17.94	9670	-23.16	20240110	6740	10.24	20240319	12020	-38.19	20230613	6300	17.94	20231026	2.72	N	296640	500	26 억		28863	N	N	0	N	00	N
87	20240516	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-50	5	-0.67	178332520	23959	170.03	7450	7600	7400	9680	5220	7450	7443.24	0.56	0	11547	7636	7542	7406	7312	7176	7590	7360	26	2230	500	5210	10	1	5178252	383	1057.14	1.24	12	0.46	7.00	5981.00	12020	20230613	-38.44	6300	20231026	17.46	9670	-23.47	20240110	6740	9.79	20240319	12020	-38.44	20230613	6300	17.46	20231026	2.72	N	296640	500	26 억		28863	N	N	0	N	00	N
88	20240516	100950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	10	2	0.13	47120180	6285	44.60	7450	7600	7420	9680	5220	7450	7497.24	0.56	0	405	7636	7542	7406	7312	7176	7590	7360	26	2230	500	5210	10	1	5178252	386	1065.71	1.25	12	0.12	7.00	5981.00	12020	20230613	-37.94	6300	20231026	18.41	9670	-22.85	20240110	6740	10.68	20240319	12020	-37.94	20230613	6300	18.41	20231026	2.72	N	296640	500	26 억		28863	N	N	0	N	00	N
89	20240516	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	10	2	0.13	5148050	692	4.91	7450	7520	7420	9680	5220	7450	7439.38	0.56	0	-55	7636	7542	7406	7312	7176	7590	7360	26	2230	500	5210	10	1	5178252	386	1065.71	1.25	12	0.01	7.00	5981.00	12020	20230613	-37.94	6300	20231026	18.41	9670	-22.85	20240110	6740	10.68	20240319	12020	-37.94	20230613	6300	18.41	20231026	2.72	N	296640	500	26 억		28863	N	N	0	N	00	N
90	20240514	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	90	2	1.22	102159040	13788	115.56	7290	7500	7270	9560	5160	7360	7409.27	0.46	0	4798	7533	7446	7373	7286	7213	7410	7250	26	2200	500	5150	10	1	5178252	386	1064.29	1.25	12	0.27	7.00	5981.00	12020	20230613	-38.02	6300	20231026	18.25	9670	-22.96	20240110	6740	10.53	20240319	12020	-38.02	20230613	6300	18.25	20231026	2.72	N	296640	500	26 억		24065	N	N	0	N	00	N
91	20240514	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	70	2	0.95	97809550	13203	110.66	7290	7500	7270	9560	5160	7360	7408.13	0.46	0	4718	7533	7446	7373	7286	7213	7410	7250	26	2200	500	5150	10	1	5178252	385	1061.43	1.24	12	0.25	7.00	5981.00	12020	20230613	-38.19	6300	20231026	17.94	9670	-23.16	20240110	6740	10.24	20240319	12020	-38.19	20230613	6300	17.94	20231026	2.72	N	296640	500	26 억		24065	N	N	0	N	00	N
92	20240514	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	50	2	0.68	82144340	11085	92.91	7290	7500	7270	9560	5160	7360	7410.41	0.46	0	4323	7533	7446	7373	7286	7213	7410	7250	26	2200	500	5150	10	1	5178252	384	1058.57	1.24	12	0.21	7.00	5981.00	12020	20230613	-38.35	6300	20231026	17.62	9670	-23.37	20240110	6740	9.94	20240319	12020	-38.35	20230613	6300	17.62	20231026	2.72	N	296640	500	26 억		24065	N	N	0	N	00	N
93	20240514	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	40	2	0.54	72985840	9849	82.55	7290	7500	7270	9560	5160	7360	7410.48	0.46	0	4092	7533	7446	7373	7286	7213	7410	7250	26	2200	500	5150	10	1	5178252	383	1057.14	1.24	12	0.19	7.00	5981.00	12020	20230613	-38.44	6300	20231026	17.46	9670	-23.47	20240110	6740	9.79	20240319	12020	-38.44	20230613	6300	17.46	20231026	2.72	N	296640	500	26 억		24065	N	N	0	N	00	N
94	20240514	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	40	2	0.54	69424350	9368	78.52	7290	7500	7270	9560	5160	7360	7410.80	0.46	0	4035	7533	7446	7373	7286	7213	7410	7250	26	2200	500	5150	10	1	5178252	383	1057.14	1.24	12	0.18	7.00	5981.00	12020	20230613	-38.44	6300	20231026	17.46	9670	-23.47	20240110	6740	9.79	20240319	12020	-38.44	20230613	6300	17.46	20231026	2.72	N	296640	500	26 억		24065	N	N	0	N	00	N
95	20240514	111001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	90	2	1.22	66865320	9023	75.63	7290	7500	7270	9560	5160	7360	7410.54	0.46	0	3850	7533	7446	7373	7286	7213	7410	7250	26	2200	500	5150	10	1	5178252	386	1064.29	1.25	12	0.17	7.00	5981.00	12020	20230613	-38.02	6300	20231026	18.25	9670	-22.96	20240110	6740	10.53	20240319	12020	-38.02	20230613	6300	18.25	20231026	2.72	N	296640	500	26 억		24065	N	N	0	N	00	N
96	20240514	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	80	2	1.09	49159610	6653	55.76	7290	7460	7270	9560	5160	7360	7389.09	0.46	0	3120	7533	7446	7373	7286	7213	7410	7250	26	2200	500	5150	10	1	5178252	385	1062.86	1.24	12	0.13	7.00	5981.00	12020	20230613	-38.10	6300	20231026	18.10	9670	-23.06	20240110	6740	10.39	20240319	12020	-38.10	20230613	6300	18.10	20231026	2.72	N	296640	500	26 억		24065	N	N	0	N	00	N
97	20240514	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	0	3	0.00	1562600	214	1.79	7290	7360	7270	9560	5160	7360	7301.87	0.46	0	16	7533	7446	7373	7286	7213	7410	7250	26	2200	500	5150	10	1	5178252	381	1051.43	1.23	12	0.00	7.00	5981.00	12020	20230613	-38.77	6300	20231026	16.83	9670	-23.89	20240110	6740	9.20	20240319	12020	-38.77	20230613	6300	16.83	20231026	2.72	N	296640	500	26 억		24065	N	N	0	N	00	N
98	20240513	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-80	5	-1.08	86750240	11817	83.38	7440	7460	7300	9670	5210	7440	7341.14	0.48	0	-980	7546	7492	7426	7372	7306	7520	7400	26	2230	500	5200	10	1	5178252	381	1051.43	1.23	12	0.23	7.00	5981.00	12020	20230613	-38.77	6300	20231026	16.83	9670	-23.89	20240110	6740	9.20	20240319	12020	-38.77	20230613	6300	16.83	20231026	2.54	N	296640	500	26 억		25038	N	N	0	N	00	N
99	20240513	151000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-100	5	-1.34	81785560	11142	78.62	7440	7460	7300	9670	5210	7440	7340.29	0.48	0	-963	7546	7492	7426	7372	7306	7520	7400	26	2230	500	5200	10	1	5178252	380	1048.57	1.23	12	0.22	7.00	5981.00	12020	20230613	-38.94	6300	20231026	16.51	9670	-24.10	20240110	6740	8.90	20240319	12020	-38.94	20230613	6300	16.51	20231026	2.54	N	296640	500	26 억		25038	N	N	0	N	00	N
100	20240513	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-80	5	-1.08	71290240	9710	68.52	7440	7460	7300	9670	5210	7440	7341.94	0.48	0	-987	7546	7492	7426	7372	7306	7520	7400	26	2230	500	5200	10	1	5178252	381	1051.43	1.23	12	0.19	7.00	5981.00	12020	20230613	-38.77	6300	20231026	16.83	9670	-23.89	20240110	6740	9.20	20240319	12020	-38.77	20230613	6300	16.83	20231026	2.54	N	296640	500	26 억		25038	N	N	0	N	00	N
101	20240513	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-50	5	-0.67	61515630	8381	59.14	7440	7460	7300	9670	5210	7440	7339.89	0.48	0	-958	7546	7492	7426	7372	7306	7520	7400	26	2230	500	5200	10	1	5178252	383	1055.71	1.24	12	0.16	7.00	5981.00	12020	20230613	-38.52	6300	20231026	17.30	9670	-23.58	20240110	6740	9.64	20240319	12020	-38.52	20230613	6300	17.30	20231026	2.54	N	296640	500	26 억		25038	N	N	0	N	00	N
102	20240513	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-120	5	-1.61	54562920	7434	52.46	7440	7460	7300	9670	5210	7440	7339.64	0.48	0	-959	7546	7492	7426	7372	7306	7520	7400	26	2230	500	5200	10	1	5178252	379	1045.71	1.22	12	0.14	7.00	5981.00	12020	20230613	-39.10	6300	20231026	16.19	9670	-24.30	20240110	6740	8.61	20240319	12020	-39.10	20230613	6300	16.19	20231026	2.54	N	296640	500	26 억		25038	N	N	0	N	00	N
103	20240513	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	-130	5	-1.75	50203050	6838	48.25	7440	7460	7300	9670	5210	7440	7341.77	0.48	0	-992	7546	7492	7426	7372	7306	7520	7400	26	2230	500	5200	10	1	5178252	379	1044.29	1.22	12	0.13	7.00	5981.00	12020	20230613	-39.18	6300	20231026	16.03	9670	-24.41	20240110	6740	8.46	20240319	12020	-39.18	20230613	6300	16.03	20231026	2.54	N	296640	500	26 억		25038	N	N	0	N	00	N
104	20240513	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-70	5	-0.94	17347770	2356	16.62	7440	7460	7340	9670	5210	7440	7363.23	0.48	0	279	7546	7492	7426	7372	7306	7520	7400	26	2230	500	5200	10	1	5178252	382	1052.86	1.23	12	0.05	7.00	5981.00	12020	20230613	-38.69	6300	20231026	16.98	9670	-23.78	20240110	6740	9.35	20240319	12020	-38.69	20230613	6300	16.98	20231026	2.54	N	296640	500	26 억		25038	N	N	0	N	00	N
105	20240513	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-70	5	-0.94	1985890	268	1.89	7440	7450	7350	9670	5210	7440	7410.04	0.48	0	-107	7546	7492	7426	7372	7306	7520	7400	26	2230	500	5200	10	1	5178252	382	1052.86	1.23	12	0.01	7.00	5981.00	12020	20230613	-38.69	6300	20231026	16.98	9670	-23.78	20240110	6740	9.35	20240319	12020	-38.69	20230613	6300	16.98	20231026	2.54	N	296640	500	26 억		25038	N	N	0	N	00	N
106	20240510	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	40	2	0.54	103729740	14015	6.68	7380	7480	7360	9620	5180	7400	7401.21	0.41	0	3938	8486	7942	7646	7102	6806	7795	6955	26	2220	500	5180	10	1	5178252	385	1062.86	1.24	12	0.27	7.00	5981.00	12020	20230613	-38.10	6300	20231026	18.10	9670	-23.06	20240110	6740	10.39	20240319	12020	-38.10	20230613	6300	18.10	20231026	2.55	N	296640	500	26 억		21100	N	N	0	N	00	N
107	20240510	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-10	5	-0.14	92830730	12546	5.98	7380	7480	7360	9620	5180	7400	7399.23	0.41	0	3880	8486	7942	7646	7102	6806	7795	6955	26	2220	500	5180	10	1	5178252	383	1055.71	1.24	12	0.24	7.00	5981.00	12020	20230613	-38.52	6300	20231026	17.30	9670	-23.58	20240110	6740	9.64	20240319	12020	-38.52	20230613	6300	17.30	20231026	2.55	N	296640	500	26 억		21100	N	N	0	N	00	N
108	20240510	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	0	3	0.00	88982680	12027	5.73	7380	7480	7360	9620	5180	7400	7398.58	0.41	0	3794	8486	7942	7646	7102	6806	7795	6955	26	2220	500	5180	10	1	5178252	383	1057.14	1.24	12	0.23	7.00	5981.00	12020	20230613	-38.44	6300	20231026	17.46	9670	-23.47	20240110	6740	9.79	20240319	12020	-38.44	20230613	6300	17.46	20231026	2.55	N	296640	500	26 억		21100	N	N	0	N	00	N
109	20240510	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-10	5	-0.14	84906470	11478	5.47	7380	7480	7360	9620	5180	7400	7397.32	0.41	0	3533	8486	7942	7646	7102	6806	7795	6955	26	2220	500	5180	10	1	5178252	383	1055.71	1.24	12	0.22	7.00	5981.00	12020	20230613	-38.52	6300	20231026	17.30	9670	-23.58	20240110	6740	9.64	20240319	12020	-38.52	20230613	6300	17.30	20231026	2.55	N	296640	500	26 억		21100	N	N	0	N	00	N
110	20240510	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	40	2	0.54	77688460	10500	5.00	7380	7480	7360	9620	5180	7400	7398.90	0.41	0	3094	8486	7942	7646	7102	6806	7795	6955	26	2220	500	5180	10	1	5178252	385	1062.86	1.24	12	0.20	7.00	5981.00	12020	20230613	-38.10	6300	20231026	18.10	9670	-23.06	20240110	6740	10.39	20240319	12020	-38.10	20230613	6300	18.10	20231026	2.55	N	296640	500	26 억		21100	N	N	0	N	00	N
111	20240510	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	50	2	0.68	60427080	8164	3.89	7380	7480	7360	9620	5180	7400	7401.65	0.41	0	2771	8486	7942	7646	7102	6806	7795	6955	26	2220	500	5180	10	1	5178252	386	1064.29	1.25	12	0.16	7.00	5981.00	12020	20230613	-38.02	6300	20231026	18.25	9670	-22.96	20240110	6740	10.53	20240319	12020	-38.02	20230613	6300	18.25	20231026	2.55	N	296640	500	26 억		21100	N	N	0	N	00	N
112	20240510	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-10	5	-0.14	31331410	4230	2.01	7380	7480	7360	9620	5180	7400	7406.95	0.41	0	891	8486	7942	7646	7102	6806	7795	6955	26	2220	500	5180	10	1	5178252	383	1055.71	1.24	12	0.08	7.00	5981.00	12020	20230613	-38.52	6300	20231026	17.30	9670	-23.58	20240110	6740	9.64	20240319	12020	-38.52	20230613	6300	17.30	20231026	2.55	N	296640	500	26 억		21100	N	N	0	N	00	N
113	20240510	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	30	2	0.41	6633010	898	0.43	7380	7480	7360	9620	5180	7400	7386.43	0.41	0	110	8486	7942	7646	7102	6806	7795	6955	26	2220	500	5180	10	1	5178252	385	1061.43	1.24	12	0.02	7.00	5981.00	12020	20230613	-38.19	6300	20231026	17.94	9670	-23.16	20240110	6740	10.24	20240319	12020	-38.19	20230613	6300	17.94	20231026	2.55	N	296640	500	26 억		21100	N	N	0	N	00	N
114	20240509	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-50	5	-0.67	1633167930	209878	1515.15	7460	8190	7350	9680	5220	7450	7781.56	0.64	0	-9806	7530	7490	7450	7410	7370	7470	7390	26	2230	500	5210	10	1	5178252	383	1057.14	1.24	12	4.05	7.00	5981.00	12020	20230613	-38.44	6300	20231026	17.46	9670	-23.47	20240110	6740	9.79	20240319	12020	-38.44	20230613	6300	17.46	20231026	2.55	N	296640	500	26 억		33380	N	N	0	N	00	N
115	20240509	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-80	5	-1.07	1576745620	202225	1459.90	7460	8190	7350	9680	5220	7450	7796.99	0.64	0	-9669	7530	7490	7450	7410	7370	7470	7390	26	2230	500	5210	10	1	5178252	382	1052.86	1.23	12	3.91	7.00	5981.00	12020	20230613	-38.69	6300	20231026	16.98	9670	-23.78	20240110	6740	9.35	20240319	12020	-38.69	20230613	6300	16.98	20231026	2.55	N	296640	500	26 억		33380	N	N	0	N	00	N
116	20240509	140843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-70	5	-0.94	64064840	8626	62.27	7460	7640	7380	9680	5220	7450	7426.95	0.64	0	170	7530	7490	7450	7410	7370	7470	7390	26	2230	500	5210	10	1	5178252	382	1054.29	1.23	12	0.17	7.00	5981.00	12020	20230613	-38.60	6300	20231026	17.14	9670	-23.68	20240110	6740	9.50	20240319	12020	-38.60	20230613	6300	17.14	20231026	2.55	N	296640	500	26 억		33380	N	N	0	N	00	N
117	20240509	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-10	5	-0.13	35742250	4802	34.67	7460	7640	7400	9680	5220	7450	7443.20	0.64	0	466	7530	7490	7450	7410	7370	7470	7390	26	2230	500	5210	10	1	5178252	385	1062.86	1.24	12	0.09	7.00	5981.00	12020	20230613	-38.10	6300	20231026	18.10	9670	-23.06	20240110	6740	10.39	20240319	12020	-38.10	20230613	6300	18.10	20231026	2.55	N	296640	500	26 억		33380	N	N	0	N	00	N
118	20240509	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-30	5	-0.40	28453350	3820	27.58	7460	7640	7400	9680	5220	7450	7448.52	0.64	0	336	7530	7490	7450	7410	7370	7470	7390	26	2230	500	5210	10	1	5178252	384	1060.00	1.24	12	0.07	7.00	5981.00	12020	20230613	-38.27	6300	20231026	17.78	9670	-23.27	20240110	6740	10.09	20240319	12020	-38.27	20230613	6300	17.78	20231026	2.55	N	296640	500	26 억		33380	N	N	0	N	00	N
119	20240509	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-40	5	-0.54	26579710	3568	25.76	7460	7640	7400	9680	5220	7450	7449.47	0.64	0	358	7530	7490	7450	7410	7370	7470	7390	26	2230	500	5210	10	1	5178252	384	1058.57	1.24	12	0.07	7.00	5981.00	12020	20230613	-38.35	6300	20231026	17.62	9670	-23.37	20240110	6740	9.94	20240319	12020	-38.35	20230613	6300	17.62	20231026	2.55	N	296640	500	26 억		33380	N	N	0	N	00	N
120	20240509	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	10	2	0.13	13280020	1775	12.81	7460	7640	7410	9680	5220	7450	7481.70	0.64	0	387	7530	7490	7450	7410	7370	7470	7390	26	2230	500	5210	10	1	5178252	386	1065.71	1.25	12	0.03	7.00	5981.00	12020	20230613	-37.94	6300	20231026	18.41	9670	-22.85	20240110	6740	10.68	20240319	12020	-37.94	20230613	6300	18.41	20231026	2.55	N	296640	500	26 억		33380	N	N	0	N	00	N
121	20240509	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	30	2	0.40	44830	6	0.04	7460	7480	7460	9680	5220	7450	7471.67	0.64	0	1	7530	7490	7450	7410	7370	7470	7390	26	2230	500	5210	10	1	5178252	387	1068.57	1.25	12	0.00	7.00	5981.00	12020	20230613	-37.77	6300	20231026	18.73	9670	-22.65	20240110	6740	10.98	20240319	12020	-37.77	20230613	6300	18.73	20231026	2.55	N	296640	500	26 억		33380	N	N	0	N	00	N
122	20240508	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	10	2	0.13	99166670	13314	98.67	7490	7490	7410	9670	5210	7440	7448.23	0.59	0	2654	7593	7516	7413	7336	7233	7555	7375	26	2230	500	5200	10	1	5178252	386	1064.29	1.25	12	0.26	7.00	5981.00	12020	20230613	-38.02	6300	20231026	18.25	9670	-22.96	20240110	6740	10.53	20240319	12020	-38.02	20230613	6300	18.25	20231026	2.54	N	296640	500	26 억		30726	N	N	0	N	00	N
123	20240508	150915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-20	5	-0.27	92826740	12463	92.36	7490	7490	7410	9670	5210	7440	7448.19	0.59	0	2638	7593	7516	7413	7336	7233	7555	7375	26	2230	500	5200	10	1	5178252	384	1060.00	1.24	12	0.24	7.00	5981.00	12020	20230613	-38.27	6300	20231026	17.78	9670	-23.27	20240110	6740	10.09	20240319	12020	-38.27	20230613	6300	17.78	20231026	2.54	N	296640	500	26 억		30726	N	N	0	N	00	N
124	20240508	140909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	20	2	0.27	85661440	11500	85.22	7490	7490	7410	9670	5210	7440	7448.82	0.59	0	2153	7593	7516	7413	7336	7233	7555	7375	26	2230	500	5200	10	1	5178252	386	1065.71	1.25	12	0.22	7.00	5981.00	12020	20230613	-37.94	6300	20231026	18.41	9670	-22.85	20240110	6740	10.68	20240319	12020	-37.94	20230613	6300	18.41	20231026	2.54	N	296640	500	26 억		30726	N	N	0	N	00	N
125	20240508	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	10	2	0.13	77952450	10463	77.54	7490	7490	7410	9670	5210	7440	7450.30	0.59	0	1564	7593	7516	7413	7336	7233	7555	7375	26	2230	500	5200	10	1	5178252	386	1064.29	1.25	12	0.20	7.00	5981.00	12020	20230613	-38.02	6300	20231026	18.25	9670	-22.96	20240110	6740	10.53	20240319	12020	-38.02	20230613	6300	18.25	20231026	2.54	N	296640	500	26 억		30726	N	N	0	N	00	N
126	20240508	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	20	2	0.27	69465260	9322	69.08	7490	7490	7410	9670	5210	7440	7451.75	0.59	0	764	7593	7516	7413	7336	7233	7555	7375	26	2230	500	5200	10	1	5178252	386	1065.71	1.25	12	0.18	7.00	5981.00	12020	20230613	-37.94	6300	20231026	18.41	9670	-22.85	20240110	6740	10.68	20240319	12020	-37.94	20230613	6300	18.41	20231026	2.54	N	296640	500	26 억		30726	N	N	0	N	00	N
127	20240508	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	20	2	0.27	54033200	7245	53.69	7490	7490	7410	9670	5210	7440	7458.00	0.59	0	614	7593	7516	7413	7336	7233	7555	7375	26	2230	500	5200	10	1	5178252	386	1065.71	1.25	12	0.14	7.00	5981.00	12020	20230613	-37.94	6300	20231026	18.41	9670	-22.85	20240110	6740	10.68	20240319	12020	-37.94	20230613	6300	18.41	20231026	2.54	N	296640	500	26 억		30726	N	N	0	N	00	N
128	20240508	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	20	2	0.27	24581130	3295	24.42	7490	7490	7410	9670	5210	7440	7460.13	0.59	0	-162	7593	7516	7413	7336	7233	7555	7375	26	2230	500	5200	10	1	5178252	386	1065.71	1.25	12	0.06	7.00	5981.00	12020	20230613	-37.94	6300	20231026	18.41	9670	-22.85	20240110	6740	10.68	20240319	12020	-37.94	20230613	6300	18.41	20231026	2.54	N	296640	500	26 억		30726	N	N	0	N	00	N
129	20240508	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	40	2	0.54	10917470	1458	10.80	7490	7490	7470	9670	5210	7440	7487.98	0.59	0	-1060	7593	7516	7413	7336	7233	7555	7375	26	2230	500	5200	10	1	5178252	387	1068.57	1.25	12	0.03	7.00	5981.00	12020	20230613	-37.77	6300	20231026	18.73	9670	-22.65	20240110	6740	10.98	20240319	12020	-37.77	20230613	6300	18.73	20231026	2.54	N	296640	500	26 억		30726	N	N	0	N	00	N
130	20240503	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	0	3	0.00	92272900	12560	45.98	7400	7490	7280	9620	5180	7400	7346.57	0.59	0	1344	7586	7492	7346	7252	7106	7540	7300	26	2220	500	5180	10	1	5178252	383	1057.14	1.24	12	0.24	7.00	5981.00	12020	20230613	-38.44	6300	20231026	17.46	9670	-23.47	20240110	6740	9.79	20240319	12020	-38.44	20230613	6300	17.46	20231026	2.55	N	296640	500	26 억		30335	N	N	0	N	00	N
131	20240503	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-50	5	-0.68	80231200	10922	39.98	7400	7490	7280	9620	5180	7400	7345.83	0.59	0	1090	7586	7492	7346	7252	7106	7540	7300	26	2220	500	5180	10	1	5178252	381	1050.00	1.23	12	0.21	7.00	5981.00	12020	20230613	-38.85	6300	20231026	16.67	9670	-23.99	20240110	6740	9.05	20240319	12020	-38.85	20230613	6300	16.67	20231026	2.55	N	296640	500	26 억		30335	N	N	0	N	00	N
132	20240503	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-60	5	-0.81	69695200	9481	34.71	7400	7490	7280	9620	5180	7400	7351.04	0.59	0	948	7586	7492	7346	7252	7106	7540	7300	26	2220	500	5180	10	1	5178252	380	1048.57	1.23	12	0.18	7.00	5981.00	12020	20230613	-38.94	6300	20231026	16.51	9670	-24.10	20240110	6740	8.90	20240319	12020	-38.94	20230613	6300	16.51	20231026	2.55	N	296640	500	26 억		30335	N	N	0	N	00	N
133	20240503	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-80	5	-1.08	65332350	8885	32.52	7400	7490	7280	9620	5180	7400	7353.11	0.59	0	881	7586	7492	7346	7252	7106	7540	7300	26	2220	500	5180	10	1	5178252	379	1045.71	1.22	12	0.17	7.00	5981.00	12020	20230613	-39.10	6300	20231026	16.19	9670	-24.30	20240110	6740	8.61	20240319	12020	-39.10	20230613	6300	16.19	20231026	2.55	N	296640	500	26 억		30335	N	N	0	N	00	N
134	20240503	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-100	5	-1.35	61665730	8383	30.69	7400	7490	7280	9620	5180	7400	7356.05	0.59	0	566	7586	7492	7346	7252	7106	7540	7300	26	2220	500	5180	10	1	5178252	378	1042.86	1.22	12	0.16	7.00	5981.00	12020	20230613	-39.27	6300	20231026	15.87	9670	-24.51	20240110	6740	8.31	20240319	12020	-39.27	20230613	6300	15.87	20231026	2.55	N	296640	500	26 억		30335	N	N	0	N	00	N
135	20240503	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-60	5	-0.81	59144280	8038	29.42	7400	7490	7280	9620	5180	7400	7358.08	0.59	0	554	7586	7492	7346	7252	7106	7540	7300	26	2220	500	5180	10	1	5178252	380	1048.57	1.23	12	0.16	7.00	5981.00	12020	20230613	-38.94	6300	20231026	16.51	9670	-24.10	20240110	6740	8.90	20240319	12020	-38.94	20230613	6300	16.51	20231026	2.55	N	296640	500	26 억		30335	N	N	0	N	00	N
136	20240503	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-60	5	-0.81	46917440	6363	23.29	7400	7490	7300	9620	5180	7400	7373.48	0.59	0	342	7586	7492	7346	7252	7106	7540	7300	26	2220	500	5180	10	1	5178252	380	1048.57	1.23	12	0.12	7.00	5981.00	12020	20230613	-38.94	6300	20231026	16.51	9670	-24.10	20240110	6740	8.90	20240319	12020	-38.94	20230613	6300	16.51	20231026	2.55	N	296640	500	26 억		30335	N	N	0	N	00	N
137	20240503	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-50	5	-0.68	15525250	2087	7.64	7400	7490	7320	9620	5180	7400	7439.03	0.59	0	-75	7586	7492	7346	7252	7106	7540	7300	26	2220	500	5180	10	1	5178252	381	1050.00	1.23	12	0.04	7.00	5981.00	12020	20230613	-38.85	6300	20231026	16.67	9670	-23.99	20240110	6740	9.05	20240319	12020	-38.85	20230613	6300	16.67	20231026	2.55	N	296640	500	26 억		30335	N	N	0	N	00	N
138	20240502	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	170	2	2.35	198980660	27202	205.70	7330	7440	7200	9390	5070	7230	7314.93	0.57	0	727	7403	7316	7233	7146	7063	7360	7190	26	2160	500	5060	10	1	5178252	383	1057.14	1.24	12	0.53	7.00	5981.00	12020	20230613	-38.44	6300	20231026	17.46	9670	-23.47	20240110	6740	9.79	20240319	12020	-38.44	20230613	6300	17.46	20231026	2.54	N	296640	500	26 억		29611	N	N	0	N	00	N
139	20240502	150928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	170	2	2.35	186651370	25535	193.10	7330	7440	7200	9390	5070	7230	7309.63	0.57	0	989	7403	7316	7233	7146	7063	7360	7190	26	2160	500	5060	10	1	5178252	383	1057.14	1.24	12	0.49	7.00	5981.00	12020	20230613	-38.44	6300	20231026	17.46	9670	-23.47	20240110	6740	9.79	20240319	12020	-38.44	20230613	6300	17.46	20231026	2.54	N	296640	500	26 억		29611	N	N	0	N	00	N
140	20240502	140923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	60	2	0.83	127188480	17472	132.12	7330	7350	7200	9390	5070	7230	7279.56	0.57	0	874	7403	7316	7233	7146	7063	7360	7190	26	2160	500	5060	10	1	5178252	377	1041.43	1.22	12	0.34	7.00	5981.00	12020	20230613	-39.35	6300	20231026	15.71	9670	-24.61	20240110	6740	8.16	20240319	12020	-39.35	20230613	6300	15.71	20231026	2.54	N	296640	500	26 억		29611	N	N	0	N	00	N
141	20240502	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	30	2	0.41	103981150	14299	108.13	7330	7330	7200	9390	5070	7230	7271.92	0.57	0	678	7403	7316	7233	7146	7063	7360	7190	26	2160	500	5060	10	1	5178252	376	1037.14	1.21	12	0.28	7.00	5981.00	12020	20230613	-39.60	6300	20231026	15.24	9670	-24.92	20240110	6740	7.72	20240319	12020	-39.60	20230613	6300	15.24	20231026	2.54	N	296640	500	26 억		29611	N	N	0	N	00	N
142	20240502	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	70	2	0.97	92354780	12705	96.08	7330	7330	7200	9390	5070	7230	7269.17	0.57	0	609	7403	7316	7233	7146	7063	7360	7190	26	2160	500	5060	10	1	5178252	378	1042.86	1.22	12	0.25	7.00	5981.00	12020	20230613	-39.27	6300	20231026	15.87	9670	-24.51	20240110	6740	8.31	20240319	12020	-39.27	20230613	6300	15.87	20231026	2.54	N	296640	500	26 억		29611	N	N	0	N	00	N
143	20240502	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	70	2	0.97	73831250	10152	76.77	7330	7330	7200	9390	5070	7230	7272.58	0.57	0	-175	7403	7316	7233	7146	7063	7360	7190	26	2160	500	5060	10	1	5178252	378	1042.86	1.22	12	0.20	7.00	5981.00	12020	20230613	-39.27	6300	20231026	15.87	9670	-24.51	20240110	6740	8.31	20240319	12020	-39.27	20230613	6300	15.87	20231026	2.54	N	296640	500	26 억		29611	N	N	0	N	00	N
144	20240502	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	50	2	0.69	36170460	4985	37.70	7330	7330	7200	9390	5070	7230	7255.86	0.57	0	-757	7403	7316	7233	7146	7063	7360	7190	26	2160	500	5060	10	1	5178252	377	1040.00	1.22	12	0.10	7.00	5981.00	12020	20230613	-39.43	6300	20231026	15.56	9670	-24.72	20240110	6740	8.01	20240319	12020	-39.43	20230613	6300	15.56	20231026	2.54	N	296640	500	26 억		29611	N	N	0	N	00	N
145	20240502	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	60	2	0.83	11672210	1600	12.10	7330	7330	7250	9390	5070	7230	7295.13	0.57	0	-453	7403	7316	7233	7146	7063	7360	7190	26	2160	500	5060	10	1	5178252	377	1041.43	1.22	12	0.03	7.00	5981.00	12020	20230613	-39.35	6300	20231026	15.71	9670	-24.61	20240110	6740	8.16	20240319	12020	-39.35	20230613	6300	15.71	20231026	2.54	N	296640	500	26 억		29611	N	N	0	N	00	N