KissMeData/045340/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	160520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	60	2	1.05	165009760	28824	48.78	5700	5780	5660	7410	3990	5700	5723.73	2.37	0	878	6013	5856	5723	5566	5433	5935	5645	43	1710	500	3990	10	1	8558040	493	13.03	2.26	12	0.34	442.00	2553.00	6520	20240402	-11.66	3790	20231020	51.98	6520	-11.66	20240402	4320	33.33	20240201	6520	-11.66	20240402	3790	51.98	20231020	1.04	N	045340	500	42 억		202998	N	N	0	N	00	N
3	20240531	150518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	60	2	1.05	151840230	26537	44.91	5700	5780	5660	7410	3990	5700	5721.95	2.37	0	969	6013	5856	5723	5566	5433	5935	5645	43	1710	500	3990	10	1	8558040	493	13.03	2.26	12	0.31	442.00	2553.00	6520	20240402	-11.66	3790	20231020	51.98	6520	-11.66	20240402	4320	33.33	20240201	6520	-11.66	20240402	3790	51.98	20231020	1.04	N	045340	500	42 억		202998	N	N	0	N	00	N
4	20240531	140520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	80	2	1.40	142578200	24928	42.19	5700	5780	5660	7410	3990	5700	5719.71	2.37	0	749	6013	5856	5723	5566	5433	5935	5645	43	1710	500	3990	10	1	8558040	495	13.08	2.26	12	0.29	442.00	2553.00	6520	20240402	-11.35	3790	20231020	52.51	6520	-11.35	20240402	4320	33.80	20240201	6520	-11.35	20240402	3790	52.51	20231020	1.04	N	045340	500	42 억		202998	N	N	0	N	00	N
5	20240531	130522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	0	3	0.00	133185840	23295	39.42	5700	5780	5660	7410	3990	5700	5717.46	2.37	0	-119	6013	5856	5723	5566	5433	5935	5645	43	1710	500	3990	10	1	8558040	488	12.90	2.23	12	0.27	442.00	2553.00	6520	20240402	-12.58	3790	20231020	50.40	6520	-12.58	20240402	4320	31.94	20240201	6520	-12.58	20240402	3790	50.40	20231020	1.04	N	045340	500	42 억		202998	N	N	0	N	00	N
6	20240531	120524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	30	2	0.53	120613640	21096	35.70	5700	5780	5660	7410	3990	5700	5717.49	2.37	0	-295	6013	5856	5723	5566	5433	5935	5645	43	1710	500	3990	10	1	8558040	490	12.96	2.24	12	0.25	442.00	2553.00	6520	20240402	-12.12	3790	20231020	51.19	6520	-12.12	20240402	4320	32.64	20240201	6520	-12.12	20240402	3790	51.19	20231020	1.04	N	045340	500	42 억		202998	N	N	0	N	00	N
7	20240531	110521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	60	2	1.05	72622050	12685	21.47	5700	5780	5690	7410	3990	5700	5725.31	2.37	0	-710	6013	5856	5723	5566	5433	5935	5645	43	1710	500	3990	10	1	8558040	493	13.03	2.26	12	0.15	442.00	2553.00	6520	20240402	-11.66	3790	20231020	51.98	6520	-11.66	20240402	4320	33.33	20240201	6520	-11.66	20240402	3790	51.98	20231020	1.04	N	045340	500	42 억		202998	N	N	0	N	00	N
8	20240531	100522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	50	2	0.88	34409650	6016	10.18	5700	5780	5690	7410	3990	5700	5720.16	2.37	0	794	6013	5856	5723	5566	5433	5935	5645	43	1710	500	3990	10	1	8558040	492	13.01	2.25	12	0.07	442.00	2553.00	6520	20240402	-11.81	3790	20231020	51.72	6520	-11.81	20240402	4320	33.10	20240201	6520	-11.81	20240402	3790	51.72	20231020	1.04	N	045340	500	42 억		202998	N	N	0	N	00	N
9	20240531	090518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-10	5	-0.18	12379800	2173	3.68	5700	5740	5690	7410	3990	5700	5696.90	2.37	0	-13	6013	5856	5723	5566	5433	5935	5645	43	1710	500	3990	10	1	8558040	487	12.87	2.23	12	0.03	442.00	2553.00	6520	20240402	-12.73	3790	20231020	50.13	6520	-12.73	20240402	4320	31.71	20240201	6520	-12.73	20240402	3790	50.13	20231020	1.04	N	045340	500	42 억		202998	N	N	0	N	00	N
10	20240530	160517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	30	2	0.53	339549040	58987	97.94	5670	5880	5590	7370	3970	5670	5757.16	2.40	0	-2412	5943	5806	5653	5516	5363	5730	5440	43	1700	500	3960	10	1	8558040	488	12.90	2.23	12	0.69	442.00	2553.00	6520	20240402	-12.58	3790	20231020	50.40	6520	-12.58	20240402	4320	31.94	20240201	6520	-12.58	20240402	3790	50.40	20231020	1.01	N	045340	500	42 억		205427	N	N	0	N	00	N
11	20240530	150518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	90	2	1.59	314796500	54657	90.75	5670	5880	5590	7370	3970	5670	5759.51	2.40	0	-813	5943	5806	5653	5516	5363	5730	5440	43	1700	500	3960	10	1	8558040	493	13.03	2.26	12	0.64	442.00	2553.00	6520	20240402	-11.66	3790	20231020	51.98	6520	-11.66	20240402	4320	33.33	20240201	6520	-11.66	20240402	3790	51.98	20231020	1.01	N	045340	500	42 억		205427	N	N	0	N	00	N
12	20240530	140518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-20	5	-0.35	270253090	46832	77.76	5670	5880	5590	7370	3970	5670	5770.71	2.40	0	572	5943	5806	5653	5516	5363	5730	5440	43	1700	500	3960	10	1	8558040	484	12.78	2.21	12	0.55	442.00	2553.00	6520	20240402	-13.34	3790	20231020	49.08	6520	-13.34	20240402	4320	30.79	20240201	6520	-13.34	20240402	3790	49.08	20231020	1.01	N	045340	500	42 억		205427	N	N	0	N	00	N
13	20240530	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	120	2	2.12	232482890	40207	66.76	5670	5880	5590	7370	3970	5670	5782.18	2.40	0	-1049	5943	5806	5653	5516	5363	5730	5440	43	1700	500	3960	10	1	8558040	496	13.10	2.27	12	0.47	442.00	2553.00	6520	20240402	-11.20	3790	20231020	52.77	6520	-11.20	20240402	4320	34.03	20240201	6520	-11.20	20240402	3790	52.77	20231020	1.01	N	045340	500	42 억		205427	N	N	0	N	00	N
14	20240530	120518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	130	2	2.29	204035140	35265	58.55	5670	5880	5590	7370	3970	5670	5785.80	2.40	0	-1455	5943	5806	5653	5516	5363	5730	5440	43	1700	500	3960	10	1	8558040	496	13.12	2.27	12	0.41	442.00	2553.00	6520	20240402	-11.04	3790	20231020	53.03	6520	-11.04	20240402	4320	34.26	20240201	6520	-11.04	20240402	3790	53.03	20231020	1.01	N	045340	500	42 억		205427	N	N	0	N	00	N
15	20240530	110518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	160	2	2.82	170805030	29557	49.08	5670	5880	5590	7370	3970	5670	5778.87	2.40	0	319	5943	5806	5653	5516	5363	5730	5440	43	1700	500	3960	10	1	8558040	499	13.19	2.28	12	0.35	442.00	2553.00	6520	20240402	-10.58	3790	20231020	53.83	6520	-10.58	20240402	4320	34.95	20240201	6520	-10.58	20240402	3790	53.83	20231020	1.01	N	045340	500	42 억		205427	N	N	0	N	00	N
16	20240530	100519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	120	2	2.12	118593480	20600	34.20	5670	5880	5590	7370	3970	5670	5757.01	2.40	0	399	5943	5806	5653	5516	5363	5730	5440	43	1700	500	3960	10	1	8558040	496	13.10	2.27	12	0.24	442.00	2553.00	6520	20240402	-11.20	3790	20231020	52.77	6520	-11.20	20240402	4320	34.03	20240201	6520	-11.20	20240402	3790	52.77	20231020	1.01	N	045340	500	42 억		205427	N	N	0	N	00	N
17	20240530	090519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-70	5	-1.23	11554750	2054	3.41	5670	5670	5590	7370	3970	5670	5625.27	2.40	0	247	5943	5806	5653	5516	5363	5730	5440	43	1700	500	3960	10	1	8558040	479	12.67	2.19	12	0.02	442.00	2553.00	6520	20240402	-14.11	3790	20231020	47.76	6520	-14.11	20240402	4320	29.63	20240201	6520	-14.11	20240402	3790	47.76	20231020	1.01	N	045340	500	42 억		205427	N	N	0	N	00	N
18	20240529	160514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	160	2	2.90	336379020	59183	161.33	5700	5790	5500	7160	3860	5510	5684.28	2.34	0	4144	5903	5706	5603	5406	5303	5655	5355	43	1650	500	3850	10	1	8558040	485	12.83	2.22	12	0.69	442.00	2553.00	6520	20240402	-13.04	3790	20231020	49.60	6520	-13.04	20240402	4320	31.25	20240201	6520	-13.04	20240402	3790	49.60	20231020	1.00	N	045340	500	42 억		200679	N	N	0	N	00	N
19	20240529	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	160	2	2.90	300204670	52789	143.90	5700	5790	5500	7160	3860	5510	5687.53	2.34	0	3904	5903	5706	5603	5406	5303	5655	5355	43	1650	500	3850	10	1	8558040	485	12.83	2.22	12	0.62	442.00	2553.00	6520	20240402	-13.04	3790	20231020	49.60	6520	-13.04	20240402	4320	31.25	20240201	6520	-13.04	20240402	3790	49.60	20231020	1.00	N	045340	500	42 억		200679	N	N	0	N	00	N
20	20240529	140515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	230	2	4.17	262018030	46054	125.54	5700	5790	5500	7160	3860	5510	5690.12	2.34	0	3469	5903	5706	5603	5406	5303	5655	5355	43	1650	500	3850	10	1	8558040	491	12.99	2.25	12	0.54	442.00	2553.00	6520	20240402	-11.96	3790	20231020	51.45	6520	-11.96	20240402	4320	32.87	20240201	6520	-11.96	20240402	3790	51.45	20231020	1.00	N	045340	500	42 억		200679	N	N	0	N	00	N
21	20240529	130514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	170	2	3.09	212526730	37422	102.01	5700	5790	5500	7160	3860	5510	5680.07	2.34	0	4226	5903	5706	5603	5406	5303	5655	5355	43	1650	500	3850	10	1	8558040	486	12.85	2.22	12	0.44	442.00	2553.00	6520	20240402	-12.88	3790	20231020	49.87	6520	-12.88	20240402	4320	31.48	20240201	6520	-12.88	20240402	3790	49.87	20231020	1.00	N	045340	500	42 억		200679	N	N	0	N	00	N
22	20240529	120518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	190	2	3.45	170369030	30008	81.80	5700	5790	5500	7160	3860	5510	5678.54	2.34	0	3765	5903	5706	5603	5406	5303	5655	5355	43	1650	500	3850	10	1	8558040	488	12.90	2.23	12	0.35	442.00	2553.00	6520	20240402	-12.58	3790	20231020	50.40	6520	-12.58	20240402	4320	31.94	20240201	6520	-12.58	20240402	3790	50.40	20231020	1.00	N	045340	500	42 억		200679	N	N	0	N	00	N
23	20240529	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	220	2	3.99	110499650	19580	53.37	5700	5760	5500	7160	3860	5510	5644.82	2.34	0	3464	5903	5706	5603	5406	5303	5655	5355	43	1650	500	3850	10	1	8558040	490	12.96	2.24	12	0.23	442.00	2553.00	6520	20240402	-12.12	3790	20231020	51.19	6520	-12.12	20240402	4320	32.64	20240201	6520	-12.12	20240402	3790	51.19	20231020	1.00	N	045340	500	42 억		200679	N	N	0	N	00	N
24	20240529	100513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	170	2	3.09	61956770	11096	30.25	5700	5700	5500	7160	3860	5510	5585.01	2.34	0	2488	5903	5706	5603	5406	5303	5655	5355	43	1650	500	3850	10	1	8558040	486	12.85	2.22	12	0.13	442.00	2553.00	6520	20240402	-12.88	3790	20231020	49.87	6520	-12.88	20240402	4320	31.48	20240201	6520	-12.88	20240402	3790	49.87	20231020	1.00	N	045340	500	42 억		200679	N	N	0	N	00	N
25	20240529	090511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	10	2	0.18	26864180	4845	13.21	5700	5700	5500	7160	3860	5510	5546.16	2.34	0	421	5903	5706	5603	5406	5303	5655	5355	43	1650	500	3850	10	1	8558040	472	12.49	2.16	12	0.06	442.00	2553.00	6520	20240402	-15.34	3790	20231020	45.65	6520	-15.34	20240402	4320	27.78	20240201	6520	-15.34	20240402	3790	45.65	20231020	1.00	N	045340	500	42 억		200679	N	N	0	N	00	N
26	20240528	160511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-80	5	-1.43	205301520	36484	69.14	5590	5800	5500	7260	3920	5590	5627.76	2.37	0	-2132	5843	5716	5653	5526	5463	5685	5495	43	1670	500	3910	10	1	8558040	472	12.47	2.16	12	0.43	442.00	2553.00	6520	20240402	-15.49	3790	20231020	45.38	6520	-15.49	20240402	4320	27.55	20240201	6520	-15.49	20240402	3790	45.38	20231020	1.01	N	045340	500	42 억		202866	N	N	0	N	00	N
27	20240528	150513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	80	2	1.43	143713180	25376	48.09	5590	5800	5580	7260	3920	5590	5663.38	2.37	0	-2970	5843	5716	5653	5526	5463	5685	5495	43	1670	500	3910	10	1	8558040	485	12.83	2.22	12	0.30	442.00	2553.00	6520	20240402	-13.04	3790	20231020	49.60	6520	-13.04	20240402	4320	31.25	20240201	6520	-13.04	20240402	3790	49.60	20231020	1.01	N	045340	500	42 억		202866	N	N	0	N	00	N
28	20240528	140514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	50	2	0.89	125393360	22126	41.93	5590	5800	5580	7260	3920	5590	5667.28	2.37	0	-2221	5843	5716	5653	5526	5463	5685	5495	43	1670	500	3910	10	1	8558040	483	12.76	2.21	12	0.26	442.00	2553.00	6520	20240402	-13.50	3790	20231020	48.81	6520	-13.50	20240402	4320	30.56	20240201	6520	-13.50	20240402	3790	48.81	20231020	1.01	N	045340	500	42 억		202866	N	N	0	N	00	N
29	20240528	130511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	30	2	0.54	117123780	20657	39.14	5590	5800	5580	7260	3920	5590	5669.97	2.37	0	-2111	5843	5716	5653	5526	5463	5685	5495	43	1670	500	3910	10	1	8558040	481	12.71	2.20	12	0.24	442.00	2553.00	6520	20240402	-13.80	3790	20231020	48.28	6520	-13.80	20240402	4320	30.09	20240201	6520	-13.80	20240402	3790	48.28	20231020	1.01	N	045340	500	42 억		202866	N	N	0	N	00	N
30	20240528	120512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	100	2	1.79	100830660	17767	33.67	5590	5800	5580	7260	3920	5590	5675.22	2.37	0	-1935	5843	5716	5653	5526	5463	5685	5495	43	1670	500	3910	10	1	8558040	487	12.87	2.23	12	0.21	442.00	2553.00	6520	20240402	-12.73	3790	20231020	50.13	6520	-12.73	20240402	4320	31.71	20240201	6520	-12.73	20240402	3790	50.13	20231020	1.01	N	045340	500	42 억		202866	N	N	0	N	00	N
31	20240528	110501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	30	2	0.54	92814450	16346	30.97	5590	5800	5580	7260	3920	5590	5678.17	2.37	0	-1758	5843	5716	5653	5526	5463	5685	5495	43	1670	500	3910	10	1	8558040	481	12.71	2.20	12	0.19	442.00	2553.00	6520	20240402	-13.80	3790	20231020	48.28	6520	-13.80	20240402	4320	30.09	20240201	6520	-13.80	20240402	3790	48.28	20231020	1.01	N	045340	500	42 억		202866	N	N	0	N	00	N
32	20240528	100513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	10	2	0.18	78104640	13728	26.01	5590	5800	5590	7260	3920	5590	5689.52	2.37	0	-1700	5843	5716	5653	5526	5463	5685	5495	43	1670	500	3910	10	1	8558040	479	12.67	2.19	12	0.16	442.00	2553.00	6520	20240402	-14.11	3790	20231020	47.76	6520	-14.11	20240402	4320	29.63	20240201	6520	-14.11	20240402	3790	47.76	20231020	1.01	N	045340	500	42 억		202866	N	N	0	N	00	N
33	20240528	090513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	160	2	2.86	27643240	4858	9.21	5590	5800	5590	7260	3920	5590	5690.48	2.37	0	268	5843	5716	5653	5526	5463	5685	5495	43	1670	500	3910	10	1	8558040	492	13.01	2.25	12	0.06	442.00	2553.00	6520	20240402	-11.81	3790	20231020	51.72	6520	-11.81	20240402	4320	33.10	20240201	6520	-11.81	20240402	3790	51.72	20231020	1.01	N	045340	500	42 억		202866	N	N	0	N	00	N
34	20240527	160504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-220	5	-3.79	298925500	52713	113.09	5770	5780	5590	7550	4070	5810	5670.39	2.45	0	-7451	5903	5856	5783	5736	5663	5880	5760	43	1740	500	4060	10	1	8558040	478	12.65	2.19	12	0.62	442.00	2553.00	6520	20240402	-14.26	3790	20231020	47.49	6520	-14.26	20240402	4320	29.40	20240201	6520	-14.26	20240402	3790	47.49	20231020	0.93	N	045340	500	42 억		209299	N	N	0	N	00	N
35	20240527	150513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-170	5	-2.93	270192200	47584	102.08	5770	5780	5620	7550	4070	5810	5677.75	2.45	0	-6763	5903	5856	5783	5736	5663	5880	5760	43	1740	500	4060	10	1	8558040	483	12.76	2.21	12	0.56	442.00	2553.00	6520	20240402	-13.50	3790	20231020	48.81	6520	-13.50	20240402	4320	30.56	20240201	6520	-13.50	20240402	3790	48.81	20231020	0.93	N	045340	500	42 억		209299	N	N	0	N	00	N
36	20240527	140511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-160	5	-2.75	247230910	43509	93.34	5770	5780	5620	7550	4070	5810	5681.80	2.45	0	-5422	5903	5856	5783	5736	5663	5880	5760	43	1740	500	4060	10	1	8558040	484	12.78	2.21	12	0.51	442.00	2553.00	6520	20240402	-13.34	3790	20231020	49.08	6520	-13.34	20240402	4320	30.79	20240201	6520	-13.34	20240402	3790	49.08	20231020	0.93	N	045340	500	42 억		209299	N	N	0	N	00	N
37	20240527	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-140	5	-2.41	219932340	38662	82.94	5770	5780	5620	7550	4070	5810	5688.06	2.45	0	-5301	5903	5856	5783	5736	5663	5880	5760	43	1740	500	4060	10	1	8558040	485	12.83	2.22	12	0.45	442.00	2553.00	6520	20240402	-13.04	3790	20231020	49.60	6520	-13.04	20240402	4320	31.25	20240201	6520	-13.04	20240402	3790	49.60	20231020	0.93	N	045340	500	42 억		209299	N	N	0	N	00	N
38	20240527	120512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-120	5	-2.07	203990920	35855	76.92	5770	5780	5620	7550	4070	5810	5688.76	2.45	0	-4615	5903	5856	5783	5736	5663	5880	5760	43	1740	500	4060	10	1	8558040	487	12.87	2.23	12	0.42	442.00	2553.00	6520	20240402	-12.73	3790	20231020	50.13	6520	-12.73	20240402	4320	31.71	20240201	6520	-12.73	20240402	3790	50.13	20231020	0.93	N	045340	500	42 억		209299	N	N	0	N	00	N
39	20240527	110511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-160	5	-2.75	166806460	29274	62.80	5770	5780	5650	7550	4070	5810	5697.46	2.45	0	-3293	5903	5856	5783	5736	5663	5880	5760	43	1740	500	4060	10	1	8558040	484	12.78	2.21	12	0.34	442.00	2553.00	6520	20240402	-13.34	3790	20231020	49.08	6520	-13.34	20240402	4320	30.79	20240201	6520	-13.34	20240402	3790	49.08	20231020	0.93	N	045340	500	42 억		209299	N	N	0	N	00	N
40	20240527	100509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-100	5	-1.72	105144370	18412	39.50	5770	5780	5670	7550	4070	5810	5709.73	2.45	0	-570	5903	5856	5783	5736	5663	5880	5760	43	1740	500	4060	10	1	8558040	489	12.92	2.24	12	0.22	442.00	2553.00	6520	20240402	-12.42	3790	20231020	50.66	6520	-12.42	20240402	4320	32.18	20240201	6520	-12.42	20240402	3790	50.66	20231020	0.93	N	045340	500	42 억		209299	N	N	0	N	00	N
41	20240527	090511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-100	5	-1.72	36543110	6409	13.75	5770	5770	5670	7550	4070	5810	5698.93	2.45	0	-963	5903	5856	5783	5736	5663	5880	5760	43	1740	500	4060	10	1	8558040	489	12.92	2.24	12	0.07	442.00	2553.00	6520	20240402	-12.42	3790	20231020	50.66	6520	-12.42	20240402	4320	32.18	20240201	6520	-12.42	20240402	3790	50.66	20231020	0.93	N	045340	500	42 억		209299	N	N	0	N	00	N
42	20240524	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	10	2	0.17	268983780	46568	24.32	5800	5830	5710	7540	4060	5800	5776.15	2.57	0	-11103	6293	6046	5723	5476	5153	6170	5600	43	1740	500	4060	10	1	8558040	497	13.14	2.28	12	0.54	442.00	2553.00	6520	20240402	-10.89	3790	20231020	53.30	6520	-10.89	20240402	4320	34.49	20240201	6520	-10.89	20240402	3790	53.30	20231020	0.93	N	045340	500	42 억		220079	N	N	0	N	00	N
43	20240524	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-40	5	-0.69	250232220	43321	22.62	5800	5830	5710	7540	4060	5800	5776.23	2.57	0	-10206	6293	6046	5723	5476	5153	6170	5600	43	1740	500	4060	10	1	8558040	493	13.03	2.26	12	0.51	442.00	2553.00	6520	20240402	-11.66	3790	20231020	51.98	6520	-11.66	20240402	4320	33.33	20240201	6520	-11.66	20240402	3790	51.98	20231020	0.93	N	045340	500	42 억		220079	N	N	0	N	00	N
44	20240524	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-20	5	-0.34	210743720	36507	19.06	5800	5830	5710	7540	4060	5800	5772.69	2.57	0	-9075	6293	6046	5723	5476	5153	6170	5600	43	1740	500	4060	10	1	8558040	495	13.08	2.26	12	0.43	442.00	2553.00	6520	20240402	-11.35	3790	20231020	52.51	6520	-11.35	20240402	4320	33.80	20240201	6520	-11.35	20240402	3790	52.51	20231020	0.93	N	045340	500	42 억		220079	N	N	0	N	00	N
45	20240524	130448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-40	5	-0.69	200113660	34666	18.10	5800	5830	5710	7540	4060	5800	5772.62	2.57	0	-8908	6293	6046	5723	5476	5153	6170	5600	43	1740	500	4060	10	1	8558040	493	13.03	2.26	12	0.41	442.00	2553.00	6520	20240402	-11.66	3790	20231020	51.98	6520	-11.66	20240402	4320	33.33	20240201	6520	-11.66	20240402	3790	51.98	20231020	0.93	N	045340	500	42 억		220079	N	N	0	N	00	N
46	20240524	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-50	5	-0.86	180312960	31235	16.31	5800	5830	5710	7540	4060	5800	5772.78	2.57	0	-10247	6293	6046	5723	5476	5153	6170	5600	43	1740	500	4060	10	1	8558040	492	13.01	2.25	12	0.36	442.00	2553.00	6520	20240402	-11.81	3790	20231020	51.72	6520	-11.81	20240402	4320	33.10	20240201	6520	-11.81	20240402	3790	51.72	20231020	0.93	N	045340	500	42 억		220079	N	N	0	N	00	N
47	20240524	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-40	5	-0.69	168111720	29116	15.20	5800	5830	5710	7540	4060	5800	5773.86	2.57	0	-9110	6293	6046	5723	5476	5153	6170	5600	43	1740	500	4060	10	1	8558040	493	13.03	2.26	12	0.34	442.00	2553.00	6520	20240402	-11.66	3790	20231020	51.98	6520	-11.66	20240402	4320	33.33	20240201	6520	-11.66	20240402	3790	51.98	20231020	0.93	N	045340	500	42 억		220079	N	N	0	N	00	N
48	20240524	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	10	2	0.17	97728500	16955	8.85	5800	5830	5710	7540	4060	5800	5763.98	2.57	0	-2365	6293	6046	5723	5476	5153	6170	5600	43	1740	500	4060	10	1	8558040	497	13.14	2.28	12	0.20	442.00	2553.00	6520	20240402	-10.89	3790	20231020	53.30	6520	-10.89	20240402	4320	34.49	20240201	6520	-10.89	20240402	3790	53.30	20231020	0.93	N	045340	500	42 억		220079	N	N	0	N	00	N
49	20240524	090448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-50	5	-0.86	17357550	3001	1.57	5800	5810	5710	7540	4060	5800	5783.89	2.57	0	-857	6293	6046	5723	5476	5153	6170	5600	43	1740	500	4060	10	1	8558040	492	13.01	2.25	12	0.04	442.00	2553.00	6520	20240402	-11.81	3790	20231020	51.72	6520	-11.81	20240402	4320	33.10	20240201	6520	-11.81	20240402	3790	51.72	20231020	0.93	N	045340	500	42 억		220079	N	N	0	N	00	N
50	20240523	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	330	2	6.03	1104640940	190912	358.75	5430	5970	5400	7110	3830	5470	5786.14	2.52	0	4614	5736	5602	5446	5312	5156	5670	5380	43	1640	500	3820	10	1	8558040	496	13.12	2.27	12	2.23	442.00	2553.00	6520	20240402	-11.04	3790	20231020	53.03	6520	-11.04	20240402	4320	34.26	20240201	6520	-11.04	20240402	3790	53.03	20231020	0.91	N	045340	500	42 억		215714	N	N	0	N	00	N
51	20240523	150447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	360	2	6.58	1057324700	182782	343.47	5430	5970	5400	7110	3830	5470	5784.63	2.52	0	5792	5736	5602	5446	5312	5156	5670	5380	43	1640	500	3820	10	1	8558040	499	13.19	2.28	12	2.14	442.00	2553.00	6520	20240402	-10.58	3790	20231020	53.83	6520	-10.58	20240402	4320	34.95	20240201	6520	-10.58	20240402	3790	53.83	20231020	0.91	N	045340	500	42 억		215714	N	N	0	N	00	N
52	20240523	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	370	2	6.76	1003849000	173601	326.22	5430	5970	5400	7110	3830	5470	5782.52	2.52	0	7301	5736	5602	5446	5312	5156	5670	5380	43	1640	500	3820	10	1	8558040	500	13.21	2.29	12	2.03	442.00	2553.00	6520	20240402	-10.43	3790	20231020	54.09	6520	-10.43	20240402	4320	35.19	20240201	6520	-10.43	20240402	3790	54.09	20231020	0.91	N	045340	500	42 억		215714	N	N	0	N	00	N
53	20240523	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	330	2	6.03	971452060	168030	315.75	5430	5970	5400	7110	3830	5470	5781.43	2.52	0	7899	5736	5602	5446	5312	5156	5670	5380	43	1640	500	3820	10	1	8558040	496	13.12	2.27	12	1.96	442.00	2553.00	6520	20240402	-11.04	3790	20231020	53.03	6520	-11.04	20240402	4320	34.26	20240201	6520	-11.04	20240402	3790	53.03	20231020	0.91	N	045340	500	42 억		215714	N	N	0	N	00	N
54	20240523	120444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	320	2	5.85	926701970	160317	301.26	5430	5970	5400	7110	3830	5470	5780.45	2.52	0	7577	5736	5602	5446	5312	5156	5670	5380	43	1640	500	3820	10	1	8558040	496	13.10	2.27	12	1.87	442.00	2553.00	6520	20240402	-11.20	3790	20231020	52.77	6520	-11.20	20240402	4320	34.03	20240201	6520	-11.20	20240402	3790	52.77	20231020	0.91	N	045340	500	42 억		215714	N	N	0	N	00	N
55	20240523	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	410	2	7.50	771693910	133685	251.21	5430	5970	5400	7110	3830	5470	5772.50	2.52	0	2404	5736	5602	5446	5312	5156	5670	5380	43	1640	500	3820	10	1	8558040	503	13.30	2.30	12	1.56	442.00	2553.00	6520	20240402	-9.82	3790	20231020	55.15	6520	-9.82	20240402	4320	36.11	20240201	6520	-9.82	20240402	3790	55.15	20231020	0.91	N	045340	500	42 억		215714	N	N	0	N	00	N
56	20240523	100444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	230	2	4.20	320162110	56729	106.60	5430	5830	5400	7110	3830	5470	5643.73	2.52	0	-3659	5736	5602	5446	5312	5156	5670	5380	43	1640	500	3820	10	1	8558040	488	12.90	2.23	12	0.66	442.00	2553.00	6520	20240402	-12.58	3790	20231020	50.40	6520	-12.58	20240402	4320	31.94	20240201	6520	-12.58	20240402	3790	50.40	20231020	0.91	N	045340	500	42 억		215714	N	N	0	N	00	N
57	20240523	090447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-20	5	-0.37	7359300	1350	2.54	5430	5550	5430	7110	3830	5470	5451.24	2.52	0	97	5736	5602	5446	5312	5156	5670	5380	43	1640	500	3820	10	1	8558040	466	12.33	2.13	12	0.02	442.00	2553.00	6520	20240402	-16.41	3790	20231020	43.80	6520	-16.41	20240402	4320	26.16	20240201	6520	-16.41	20240402	3790	43.80	20231020	0.91	N	045340	500	42 억		215714	N	N	0	N	00	N
58	20240522	160440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	170	2	3.21	289027080	53144	112.57	5300	5580	5290	6890	3710	5300	5438.56	2.47	0	5017	5540	5420	5360	5240	5180	5390	5210	43	1590	500	3710	10	1	8558040	468	12.38	2.14	12	0.62	442.00	2553.00	6520	20240402	-16.10	3790	20231020	44.33	6520	-16.10	20240402	4320	26.62	20240201	6520	-16.10	20240402	3790	44.33	20231020	0.87	N	045340	500	42 억		211245	N	N	0	N	00	N
59	20240522	150444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	180	2	3.40	280683480	51617	109.34	5300	5580	5290	6890	3710	5300	5437.81	2.47	0	5057	5540	5420	5360	5240	5180	5390	5210	43	1590	500	3710	10	1	8558040	469	12.40	2.15	12	0.60	442.00	2553.00	6520	20240402	-15.95	3790	20231020	44.59	6520	-15.95	20240402	4320	26.85	20240201	6520	-15.95	20240402	3790	44.59	20231020	0.87	N	045340	500	42 억		211245	N	N	0	N	00	N
60	20240522	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	150	2	2.83	269955800	49651	105.17	5300	5580	5290	6890	3710	5300	5437.07	2.47	0	6149	5540	5420	5360	5240	5180	5390	5210	43	1590	500	3710	10	1	8558040	466	12.33	2.13	12	0.58	442.00	2553.00	6520	20240402	-16.41	3790	20231020	43.80	6520	-16.41	20240402	4320	26.16	20240201	6520	-16.41	20240402	3790	43.80	20231020	0.87	N	045340	500	42 억		211245	N	N	0	N	00	N
61	20240522	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	150	2	2.83	252082180	46373	98.23	5300	5580	5290	6890	3710	5300	5435.97	2.47	0	6416	5540	5420	5360	5240	5180	5390	5210	43	1590	500	3710	10	1	8558040	466	12.33	2.13	12	0.54	442.00	2553.00	6520	20240402	-16.41	3790	20231020	43.80	6520	-16.41	20240402	4320	26.16	20240201	6520	-16.41	20240402	3790	43.80	20231020	0.87	N	045340	500	42 억		211245	N	N	0	N	00	N
62	20240522	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	180	2	3.40	228382290	42037	89.05	5300	5580	5290	6890	3710	5300	5432.89	2.47	0	6388	5540	5420	5360	5240	5180	5390	5210	43	1590	500	3710	10	1	8558040	469	12.40	2.15	12	0.49	442.00	2553.00	6520	20240402	-15.95	3790	20231020	44.59	6520	-15.95	20240402	4320	26.85	20240201	6520	-15.95	20240402	3790	44.59	20231020	0.87	N	045340	500	42 억		211245	N	N	0	N	00	N
63	20240522	110445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	220	2	4.15	208032870	38340	81.22	5300	5580	5290	6890	3710	5300	5426.00	2.47	0	8310	5540	5420	5360	5240	5180	5390	5210	43	1590	500	3710	10	1	8558040	472	12.49	2.16	12	0.45	442.00	2553.00	6520	20240402	-15.34	3790	20231020	45.65	6520	-15.34	20240402	4320	27.78	20240201	6520	-15.34	20240402	3790	45.65	20231020	0.87	N	045340	500	42 억		211245	N	N	0	N	00	N
64	20240522	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	90	2	1.70	119067390	22102	46.82	5300	5460	5290	6890	3710	5300	5387.18	2.47	0	6360	5540	5420	5360	5240	5180	5390	5210	43	1590	500	3710	10	1	8558040	461	12.19	2.11	12	0.26	442.00	2553.00	6520	20240402	-17.33	3790	20231020	42.22	6520	-17.33	20240402	4320	24.77	20240201	6520	-17.33	20240402	3790	42.22	20231020	0.87	N	045340	500	42 억		211245	N	N	0	N	00	N
65	20240522	090443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	50	2	0.94	6821930	1287	2.73	5300	5350	5290	6890	3710	5300	5300.64	2.47	0	-161	5540	5420	5360	5240	5180	5390	5210	43	1590	500	3710	10	1	8558040	458	12.10	2.10	12	0.02	442.00	2553.00	6520	20240402	-17.94	3790	20231020	41.16	6520	-17.94	20240402	4320	23.84	20240201	6520	-17.94	20240402	3790	41.16	20231020	0.87	N	045340	500	42 억		211245	N	N	0	N	00	N
66	20240521	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-70	5	-1.30	251754430	47208	63.95	5370	5480	5300	6980	3760	5370	5332.88	2.36	0	10347	5563	5466	5403	5306	5243	5435	5275	43	1610	500	3750	10	1	8558040	454	11.99	2.08	12	0.55	442.00	2553.00	6520	20240402	-18.71	3790	20231020	39.84	6520	-18.71	20240402	4320	22.69	20240201	6520	-18.71	20240402	3790	39.84	20231020	0.90	N	045340	500	42 억		201921	N	N	0	N	00	N
67	20240521	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-60	5	-1.12	229252280	42963	58.20	5370	5480	5300	6980	3760	5370	5336.04	2.36	0	9982	5563	5466	5403	5306	5243	5435	5275	43	1610	500	3750	10	1	8558040	454	12.01	2.08	12	0.50	442.00	2553.00	6520	20240402	-18.56	3790	20231020	40.11	6520	-18.56	20240402	4320	22.92	20240201	6520	-18.56	20240402	3790	40.11	20231020	0.90	N	045340	500	42 억		201921	N	N	0	N	00	N
68	20240521	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-50	5	-0.93	191965820	35942	48.69	5370	5480	5300	6980	3760	5370	5340.99	2.36	0	9684	5563	5466	5403	5306	5243	5435	5275	43	1610	500	3750	10	1	8558040	455	12.04	2.08	12	0.42	442.00	2553.00	6520	20240402	-18.40	3790	20231020	40.37	6520	-18.40	20240402	4320	23.15	20240201	6520	-18.40	20240402	3790	40.37	20231020	0.90	N	045340	500	42 억		201921	N	N	0	N	00	N
69	20240521	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-60	5	-1.12	163175150	30539	41.37	5370	5480	5300	6980	3760	5370	5343.17	2.36	0	7763	5563	5466	5403	5306	5243	5435	5275	43	1610	500	3750	10	1	8558040	454	12.01	2.08	12	0.36	442.00	2553.00	6520	20240402	-18.56	3790	20231020	40.11	6520	-18.56	20240402	4320	22.92	20240201	6520	-18.56	20240402	3790	40.11	20231020	0.90	N	045340	500	42 억		201921	N	N	0	N	00	N
70	20240521	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-60	5	-1.12	138327990	25857	35.03	5370	5480	5300	6980	3760	5370	5349.73	2.36	0	7175	5563	5466	5403	5306	5243	5435	5275	43	1610	500	3750	10	1	8558040	454	12.01	2.08	12	0.30	442.00	2553.00	6520	20240402	-18.56	3790	20231020	40.11	6520	-18.56	20240402	4320	22.92	20240201	6520	-18.56	20240402	3790	40.11	20231020	0.90	N	045340	500	42 억		201921	N	N	0	N	00	N
71	20240521	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-40	5	-0.74	101439680	18920	25.63	5370	5480	5320	6980	3760	5370	5361.50	2.36	0	6582	5563	5466	5403	5306	5243	5435	5275	43	1610	500	3750	10	1	8558040	456	12.06	2.09	12	0.22	442.00	2553.00	6520	20240402	-18.25	3790	20231020	40.63	6520	-18.25	20240402	4320	23.38	20240201	6520	-18.25	20240402	3790	40.63	20231020	0.90	N	045340	500	42 억		201921	N	N	0	N	00	N
72	20240521	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	0	3	0.00	62017840	11533	15.62	5370	5480	5340	6980	3760	5370	5377.43	2.36	0	5096	5563	5466	5403	5306	5243	5435	5275	43	1610	500	3750	10	1	8558040	460	12.15	2.10	12	0.13	442.00	2553.00	6520	20240402	-17.64	3790	20231020	41.69	6520	-17.64	20240402	4320	24.31	20240201	6520	-17.64	20240402	3790	41.69	20231020	0.90	N	045340	500	42 억		201921	N	N	0	N	00	N
73	20240521	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	30	2	0.56	21159570	3932	5.33	5370	5480	5350	6980	3760	5370	5381.38	2.36	0	3326	5563	5466	5403	5306	5243	5435	5275	43	1610	500	3750	10	1	8558040	462	12.22	2.12	12	0.05	442.00	2553.00	6520	20240402	-17.18	3790	20231020	42.48	6520	-17.18	20240402	4320	25.00	20240201	6520	-17.18	20240402	3790	42.48	20231020	0.90	N	045340	500	42 억		201921	N	N	0	N	00	N
74	20240517	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	0	3	0.00	226055900	40760	91.89	5570	5700	5490	7240	3900	5570	5546.01	2.27	0	2124	5763	5666	5603	5506	5443	5635	5475	43	1670	500	3890	10	1	8558040	477	12.60	2.18	12	0.48	442.00	2553.00	6520	20240402	-14.57	3790	20231020	46.97	6520	-14.57	20240402	4320	28.94	20240201	6520	-14.57	20240402	3790	46.97	20231020	0.92	N	045340	500	42 억		194065	N	N	0	N	00	N
75	20240517	150445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	0	3	0.00	222909310	40193	90.62	5570	5700	5490	7240	3900	5570	5545.96	2.27	0	2597	5763	5666	5603	5506	5443	5635	5475	43	1670	500	3890	10	1	8558040	477	12.60	2.18	12	0.47	442.00	2553.00	6520	20240402	-14.57	3790	20231020	46.97	6520	-14.57	20240402	4320	28.94	20240201	6520	-14.57	20240402	3790	46.97	20231020	0.92	N	045340	500	42 억		194065	N	N	0	N	00	N
76	20240517	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	0	3	0.00	174635730	31459	70.93	5570	5700	5490	7240	3900	5570	5551.20	2.27	0	1142	5763	5666	5603	5506	5443	5635	5475	43	1670	500	3890	10	1	8558040	477	12.60	2.18	12	0.37	442.00	2553.00	6520	20240402	-14.57	3790	20231020	46.97	6520	-14.57	20240402	4320	28.94	20240201	6520	-14.57	20240402	3790	46.97	20231020	0.92	N	045340	500	42 억		194065	N	N	0	N	00	N
77	20240517	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	30	2	0.54	152407700	27450	61.89	5570	5700	5490	7240	3900	5570	5552.18	2.27	0	1926	5763	5666	5603	5506	5443	5635	5475	43	1670	500	3890	10	1	8558040	479	12.67	2.19	12	0.32	442.00	2553.00	6520	20240402	-14.11	3790	20231020	47.76	6520	-14.11	20240402	4320	29.63	20240201	6520	-14.11	20240402	3790	47.76	20231020	0.92	N	045340	500	42 억		194065	N	N	0	N	00	N
78	20240517	120437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	50	2	0.90	135017140	24331	54.86	5570	5700	5490	7240	3900	5570	5549.16	2.27	0	2233	5763	5666	5603	5506	5443	5635	5475	43	1670	500	3890	10	1	8558040	481	12.71	2.20	12	0.28	442.00	2553.00	6520	20240402	-13.80	3790	20231020	48.28	6520	-13.80	20240402	4320	30.09	20240201	6520	-13.80	20240402	3790	48.28	20231020	0.92	N	045340	500	42 억		194065	N	N	0	N	00	N
79	20240517	110437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	90	2	1.62	88185000	15936	35.93	5570	5660	5490	7240	3900	5570	5533.65	2.27	0	3196	5763	5666	5603	5506	5443	5635	5475	43	1670	500	3890	10	1	8558040	484	12.81	2.22	12	0.19	442.00	2553.00	6520	20240402	-13.19	3790	20231020	49.34	6520	-13.19	20240402	4320	31.02	20240201	6520	-13.19	20240402	3790	49.34	20231020	0.92	N	045340	500	42 억		194065	N	N	0	N	00	N
80	20240517	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	0	3	0.00	60222950	10920	24.62	5570	5580	5490	7240	3900	5570	5514.81	2.27	0	820	5763	5666	5603	5506	5443	5635	5475	43	1670	500	3890	10	1	8558040	477	12.60	2.18	12	0.13	442.00	2553.00	6520	20240402	-14.57	3790	20231020	46.97	6520	-14.57	20240402	4320	28.94	20240201	6520	-14.57	20240402	3790	46.97	20231020	0.92	N	045340	500	42 억		194065	N	N	0	N	00	N
81	20240517	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-30	5	-0.54	6743240	1215	2.74	5570	5570	5530	7240	3900	5570	5549.62	2.27	0	317	5763	5666	5603	5506	5443	5635	5475	43	1670	500	3890	10	1	8558040	474	12.53	2.17	12	0.01	442.00	2553.00	6520	20240402	-15.03	3790	20231020	46.17	6520	-15.03	20240402	4320	28.24	20240201	6520	-15.03	20240402	3790	46.17	20231020	0.92	N	045340	500	42 억		194065	N	N	0	N	00	N
82	20240516	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-30	5	-0.54	245236750	43926	122.84	5650	5700	5540	7280	3920	5600	5582.95	2.26	0	-174	5686	5642	5556	5512	5426	5665	5535	43	1680	500	3920	10	1	8558040	477	12.60	2.18	12	0.51	442.00	2553.00	6520	20240402	-14.57	3790	20231020	46.97	6520	-14.57	20240402	4320	28.94	20240201	6520	-14.57	20240402	3790	46.97	20231020	0.96	N	045340	500	42 억		193641	N	N	0	N	00	N
83	20240516	150433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-20	5	-0.36	242191480	43379	121.31	5650	5700	5540	7280	3920	5600	5583.15	2.26	0	137	5686	5642	5556	5512	5426	5665	5535	43	1680	500	3920	10	1	8558040	478	12.62	2.19	12	0.51	442.00	2553.00	6520	20240402	-14.42	3790	20231020	47.23	6520	-14.42	20240402	4320	29.17	20240201	6520	-14.42	20240402	3790	47.23	20231020	0.96	N	045340	500	42 억		193641	N	N	0	N	00	N
84	20240516	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-20	5	-0.36	201537800	36061	100.85	5650	5700	5540	7280	3920	5600	5588.80	2.26	0	-1458	5686	5642	5556	5512	5426	5665	5535	43	1680	500	3920	10	1	8558040	478	12.62	2.19	12	0.42	442.00	2553.00	6520	20240402	-14.42	3790	20231020	47.23	6520	-14.42	20240402	4320	29.17	20240201	6520	-14.42	20240402	3790	47.23	20231020	0.96	N	045340	500	42 억		193641	N	N	0	N	00	N
85	20240516	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-20	5	-0.36	180316480	32255	90.20	5650	5700	5540	7280	3920	5600	5590.34	2.26	0	100	5686	5642	5556	5512	5426	5665	5535	43	1680	500	3920	10	1	8558040	478	12.62	2.19	12	0.38	442.00	2553.00	6520	20240402	-14.42	3790	20231020	47.23	6520	-14.42	20240402	4320	29.17	20240201	6520	-14.42	20240402	3790	47.23	20231020	0.96	N	045340	500	42 억		193641	N	N	0	N	00	N
86	20240516	120433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-30	5	-0.54	171760980	30721	85.91	5650	5700	5540	7280	3920	5600	5591.00	2.26	0	339	5686	5642	5556	5512	5426	5665	5535	43	1680	500	3920	10	1	8558040	477	12.60	2.18	12	0.36	442.00	2553.00	6520	20240402	-14.57	3790	20231020	46.97	6520	-14.57	20240402	4320	28.94	20240201	6520	-14.57	20240402	3790	46.97	20231020	0.96	N	045340	500	42 억		193641	N	N	0	N	00	N
87	20240516	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-30	5	-0.54	142575760	25491	71.29	5650	5700	5540	7280	3920	5600	5593.18	2.26	0	887	5686	5642	5556	5512	5426	5665	5535	43	1680	500	3920	10	1	8558040	477	12.60	2.18	12	0.30	442.00	2553.00	6520	20240402	-14.57	3790	20231020	46.97	6520	-14.57	20240402	4320	28.94	20240201	6520	-14.57	20240402	3790	46.97	20231020	0.96	N	045340	500	42 억		193641	N	N	0	N	00	N
88	20240516	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-40	5	-0.71	88181010	15721	43.96	5650	5700	5550	7280	3920	5600	5609.12	2.26	0	351	5686	5642	5556	5512	5426	5665	5535	43	1680	500	3920	10	1	8558040	476	12.58	2.18	12	0.18	442.00	2553.00	6520	20240402	-14.72	3790	20231020	46.70	6520	-14.72	20240402	4320	28.70	20240201	6520	-14.72	20240402	3790	46.70	20231020	0.96	N	045340	500	42 억		193641	N	N	0	N	00	N
89	20240516	090434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	40	2	0.71	15509100	2755	7.70	5650	5650	5610	7280	3920	5600	5629.44	2.26	0	464	5686	5642	5556	5512	5426	5665	5535	43	1680	500	3920	10	1	8558040	483	12.76	2.21	12	0.03	442.00	2553.00	6520	20240402	-13.50	3790	20231020	48.81	6520	-13.50	20240402	4320	30.56	20240201	6520	-13.50	20240402	3790	48.81	20231020	0.96	N	045340	500	42 억		193641	N	N	0	N	00	N
90	20240514	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	50	2	0.90	197619150	35658	92.77	5470	5600	5470	7210	3890	5550	5542.07	2.17	0	9530	5676	5612	5536	5472	5396	5645	5505	43	1660	500	3880	10	1	8558040	479	12.67	2.19	12	0.42	442.00	2553.00	6520	20240402	-14.11	3790	20231020	47.76	6520	-14.11	20240402	4320	29.63	20240201	6520	-14.11	20240402	3790	47.76	20231020	0.97	N	045340	500	42 억		185921	N	N	0	N	00	N
91	20240514	150441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	40	2	0.72	177508700	32054	83.40	5470	5600	5470	7210	3890	5550	5537.80	2.17	0	9148	5676	5612	5536	5472	5396	5645	5505	43	1660	500	3880	10	1	8558040	478	12.65	2.19	12	0.37	442.00	2553.00	6520	20240402	-14.26	3790	20231020	47.49	6520	-14.26	20240402	4320	29.40	20240201	6520	-14.26	20240402	3790	47.49	20231020	0.97	N	045340	500	42 억		185921	N	N	0	N	00	N
92	20240514	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	40	2	0.72	163904520	29616	77.05	5470	5600	5470	7210	3890	5550	5534.31	2.17	0	8522	5676	5612	5536	5472	5396	5645	5505	43	1660	500	3880	10	1	8558040	478	12.65	2.19	12	0.35	442.00	2553.00	6520	20240402	-14.26	3790	20231020	47.49	6520	-14.26	20240402	4320	29.40	20240201	6520	-14.26	20240402	3790	47.49	20231020	0.97	N	045340	500	42 억		185921	N	N	0	N	00	N
93	20240514	130440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	0	3	0.00	138488650	25049	65.17	5470	5600	5470	7210	3890	5550	5528.70	2.17	0	7758	5676	5612	5536	5472	5396	5645	5505	43	1660	500	3880	10	1	8558040	475	12.56	2.17	12	0.29	442.00	2553.00	6520	20240402	-14.88	3790	20231020	46.44	6520	-14.88	20240402	4320	28.47	20240201	6520	-14.88	20240402	3790	46.44	20231020	0.97	N	045340	500	42 억		185921	N	N	0	N	00	N
94	20240514	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	10	2	0.18	117488980	21267	55.33	5470	5600	5470	7210	3890	5550	5524.45	2.17	0	6958	5676	5612	5536	5472	5396	5645	5505	43	1660	500	3880	10	1	8558040	476	12.58	2.18	12	0.25	442.00	2553.00	6520	20240402	-14.72	3790	20231020	46.70	6520	-14.72	20240402	4320	28.70	20240201	6520	-14.72	20240402	3790	46.70	20231020	0.97	N	045340	500	42 억		185921	N	N	0	N	00	N
95	20240514	110438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	0	3	0.00	103524180	18749	48.78	5470	5600	5470	7210	3890	5550	5521.56	2.17	0	7132	5676	5612	5536	5472	5396	5645	5505	43	1660	500	3880	10	1	8558040	475	12.56	2.17	12	0.22	442.00	2553.00	6520	20240402	-14.88	3790	20231020	46.44	6520	-14.88	20240402	4320	28.47	20240201	6520	-14.88	20240402	3790	46.44	20231020	0.97	N	045340	500	42 억		185921	N	N	0	N	00	N
96	20240514	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-50	5	-0.90	59444650	10759	27.99	5470	5600	5470	7210	3890	5550	5525.07	2.17	0	4704	5676	5612	5536	5472	5396	5645	5505	43	1660	500	3880	10	1	8558040	471	12.44	2.15	12	0.13	442.00	2553.00	6520	20240402	-15.64	3790	20231020	45.12	6520	-15.64	20240402	4320	27.31	20240201	6520	-15.64	20240402	3790	45.12	20231020	0.97	N	045340	500	42 억		185921	N	N	0	N	00	N
97	20240514	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-40	5	-0.72	10901760	1984	5.16	5470	5550	5470	7210	3890	5550	5494.36	2.17	0	62	5676	5612	5536	5472	5396	5645	5505	43	1660	500	3880	10	1	8558040	472	12.47	2.16	12	0.02	442.00	2553.00	6520	20240402	-15.49	3790	20231020	45.38	6520	-15.49	20240402	4320	27.55	20240201	6520	-15.49	20240402	3790	45.38	20231020	0.97	N	045340	500	42 억		185921	N	N	0	N	00	N
98	20240513	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	0	3	0.00	212599950	38435	167.97	5530	5600	5460	7210	3890	5550	5531.40	2.09	0	10462	5636	5592	5526	5482	5416	5615	5505	43	1660	500	3880	10	1	8558040	475	12.56	2.17	12	0.45	442.00	2553.00	6520	20240402	-14.88	3790	20231020	46.44	6520	-14.88	20240402	4320	28.47	20240201	6520	-14.88	20240402	3790	46.44	20231020	0.96	N	045340	500	42 억		179043	N	N	0	N	00	N
99	20240513	150439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-30	5	-0.54	206480780	37330	163.14	5530	5600	5460	7210	3890	5550	5531.22	2.09	0	10509	5636	5592	5526	5482	5416	5615	5505	43	1660	500	3880	10	1	8558040	472	12.49	2.16	12	0.44	442.00	2553.00	6520	20240402	-15.34	3790	20231020	45.65	6520	-15.34	20240402	4320	27.78	20240201	6520	-15.34	20240402	3790	45.65	20231020	0.96	N	045340	500	42 억		179043	N	N	0	N	00	N
100	20240513	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	20	2	0.36	184284910	33322	145.63	5530	5600	5460	7210	3890	5550	5530.41	2.09	0	10509	5636	5592	5526	5482	5416	5615	5505	43	1660	500	3880	10	1	8558040	477	12.60	2.18	12	0.39	442.00	2553.00	6520	20240402	-14.57	3790	20231020	46.97	6520	-14.57	20240402	4320	28.94	20240201	6520	-14.57	20240402	3790	46.97	20231020	0.96	N	045340	500	42 억		179043	N	N	0	N	00	N
101	20240513	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	0	3	0.00	148104880	26805	117.14	5530	5600	5460	7210	3890	5550	5525.25	2.09	0	5733	5636	5592	5526	5482	5416	5615	5505	43	1660	500	3880	10	1	8558040	475	12.56	2.17	12	0.31	442.00	2553.00	6520	20240402	-14.88	3790	20231020	46.44	6520	-14.88	20240402	4320	28.47	20240201	6520	-14.88	20240402	3790	46.44	20231020	0.96	N	045340	500	42 억		179043	N	N	0	N	00	N
102	20240513	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-40	5	-0.72	137198760	24834	108.53	5530	5600	5460	7210	3890	5550	5524.61	2.09	0	5922	5636	5592	5526	5482	5416	5615	5505	43	1660	500	3880	10	1	8558040	472	12.47	2.16	12	0.29	442.00	2553.00	6520	20240402	-15.49	3790	20231020	45.38	6520	-15.49	20240402	4320	27.55	20240201	6520	-15.49	20240402	3790	45.38	20231020	0.96	N	045340	500	42 억		179043	N	N	0	N	00	N
103	20240513	110437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-70	5	-1.26	122588610	22184	96.95	5530	5600	5460	7210	3890	5550	5525.97	2.09	0	5954	5636	5592	5526	5482	5416	5615	5505	43	1660	500	3880	10	1	8558040	469	12.40	2.15	12	0.26	442.00	2553.00	6520	20240402	-15.95	3790	20231020	44.59	6520	-15.95	20240402	4320	26.85	20240201	6520	-15.95	20240402	3790	44.59	20231020	0.96	N	045340	500	42 억		179043	N	N	0	N	00	N
104	20240513	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-20	5	-0.36	99531680	17980	78.58	5530	5600	5500	7210	3890	5550	5535.67	2.09	0	7073	5636	5592	5526	5482	5416	5615	5505	43	1660	500	3880	10	1	8558040	473	12.51	2.17	12	0.21	442.00	2553.00	6520	20240402	-15.18	3790	20231020	45.91	6520	-15.18	20240402	4320	28.01	20240201	6520	-15.18	20240402	3790	45.91	20231020	0.96	N	045340	500	42 억		179043	N	N	0	N	00	N
105	20240513	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	0	3	0.00	5854720	1059	4.63	5530	5550	5520	7210	3890	5550	5528.08	2.09	0	-206	5636	5592	5526	5482	5416	5615	5505	43	1660	500	3880	10	1	8558040	475	12.56	2.17	12	0.01	442.00	2553.00	6520	20240402	-14.88	3790	20231020	46.44	6520	-14.88	20240402	4320	28.47	20240201	6520	-14.88	20240402	3790	46.44	20231020	0.96	N	045340	500	42 억		179043	N	N	0	N	00	N
106	20240510	160426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	60	2	1.09	126127120	22841	40.80	5460	5570	5460	7130	3850	5490	5521.97	2.13	0	-1104	5650	5570	5500	5420	5350	5535	5385	43	1640	500	3840	10	1	8558040	475	12.56	2.17	12	0.27	442.00	2553.00	6520	20240402	-14.88	3790	20231020	46.44	6520	-14.88	20240402	4320	28.47	20240201	6520	-14.88	20240402	3790	46.44	20231020	0.99	N	045340	500	42 억		182236	N	N	0	N	00	N
107	20240510	150429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	40	2	0.73	108415050	19649	35.10	5460	5570	5460	7130	3850	5490	5517.61	2.13	0	-568	5650	5570	5500	5420	5350	5535	5385	43	1640	500	3840	10	1	8558040	473	12.51	2.17	12	0.23	442.00	2553.00	6520	20240402	-15.18	3790	20231020	45.91	6520	-15.18	20240402	4320	28.01	20240201	6520	-15.18	20240402	3790	45.91	20231020	0.99	N	045340	500	42 억		182236	N	N	0	N	00	N
108	20240510	140429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	80	2	1.46	97690820	17716	31.65	5460	5570	5460	7130	3850	5490	5514.30	2.13	0	397	5650	5570	5500	5420	5350	5535	5385	43	1640	500	3840	10	1	8558040	477	12.60	2.18	12	0.21	442.00	2553.00	6520	20240402	-14.57	3790	20231020	46.97	6520	-14.57	20240402	4320	28.94	20240201	6520	-14.57	20240402	3790	46.97	20231020	0.99	N	045340	500	42 억		182236	N	N	0	N	00	N
109	20240510	130426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	30	2	0.55	59030660	10735	19.18	5460	5560	5460	7130	3850	5490	5498.91	2.13	0	187	5650	5570	5500	5420	5350	5535	5385	43	1640	500	3840	10	1	8558040	472	12.49	2.16	12	0.13	442.00	2553.00	6520	20240402	-15.34	3790	20231020	45.65	6520	-15.34	20240402	4320	27.78	20240201	6520	-15.34	20240402	3790	45.65	20231020	0.99	N	045340	500	42 억		182236	N	N	0	N	00	N
110	20240510	120425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	0	3	0.00	50658360	9215	16.46	5460	5560	5460	7130	3850	5490	5497.39	2.13	0	917	5650	5570	5500	5420	5350	5535	5385	43	1640	500	3840	10	1	8558040	470	12.42	2.15	12	0.11	442.00	2553.00	6520	20240402	-15.80	3790	20231020	44.85	6520	-15.80	20240402	4320	27.08	20240201	6520	-15.80	20240402	3790	44.85	20231020	0.99	N	045340	500	42 억		182236	N	N	0	N	00	N
111	20240510	110427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	0	3	0.00	45249460	8228	14.70	5460	5560	5460	7130	3850	5490	5499.47	2.13	0	1013	5650	5570	5500	5420	5350	5535	5385	43	1640	500	3840	10	1	8558040	470	12.42	2.15	12	0.10	442.00	2553.00	6520	20240402	-15.80	3790	20231020	44.85	6520	-15.80	20240402	4320	27.08	20240201	6520	-15.80	20240402	3790	44.85	20231020	0.99	N	045340	500	42 억		182236	N	N	0	N	00	N
112	20240510	100427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	30	2	0.55	27652860	5014	8.96	5460	5560	5460	7130	3850	5490	5515.22	2.13	0	1825	5650	5570	5500	5420	5350	5535	5385	43	1640	500	3840	10	1	8558040	472	12.49	2.16	12	0.06	442.00	2553.00	6520	20240402	-15.34	3790	20231020	45.65	6520	-15.34	20240402	4320	27.78	20240201	6520	-15.34	20240402	3790	45.65	20231020	0.99	N	045340	500	42 억		182236	N	N	0	N	00	N
113	20240510	090427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	10	2	0.18	1712520	313	0.56	5460	5500	5460	7130	3850	5490	5470.17	2.13	0	-32	5650	5570	5500	5420	5350	5535	5385	43	1640	500	3840	10	1	8558040	471	12.44	2.15	12	0.00	442.00	2553.00	6520	20240402	-15.64	3790	20231020	45.12	6520	-15.64	20240402	4320	27.31	20240201	6520	-15.64	20240402	3790	45.12	20231020	0.99	N	045340	500	42 억		182236	N	N	0	N	00	N
114	20240509	160433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	10	2	0.18	304100970	55249	106.24	5500	5580	5430	7120	3840	5480	5504.23	2.22	0	-6155	5606	5542	5466	5402	5326	5575	5435	43	1640	500	3830	10	1	8558040	470	12.42	2.15	12	0.65	442.00	2553.00	6520	20240402	-15.80	3790	20231020	44.85	6520	-15.80	20240402	4320	27.08	20240201	6520	-15.80	20240402	3790	44.85	20231020	1.07	N	045340	500	42 억		190215	N	N	0	N	00	N
115	20240509	150436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	10	2	0.18	302355210	54931	105.62	5500	5580	5430	7120	3840	5480	5504.32	2.22	0	-6118	5606	5542	5466	5402	5326	5575	5435	43	1640	500	3830	10	1	8558040	470	12.42	2.15	12	0.64	442.00	2553.00	6520	20240402	-15.80	3790	20231020	44.85	6520	-15.80	20240402	4320	27.08	20240201	6520	-15.80	20240402	3790	44.85	20231020	1.07	N	045340	500	42 억		190215	N	N	0	N	00	N
116	20240509	140428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	90	2	1.64	280616000	50975	98.02	5500	5580	5430	7120	3840	5480	5505.02	2.22	0	-5907	5606	5542	5466	5402	5326	5575	5435	43	1640	500	3830	10	1	8558040	477	12.60	2.18	12	0.60	442.00	2553.00	6520	20240402	-14.57	3790	20231020	46.97	6520	-14.57	20240402	4320	28.94	20240201	6520	-14.57	20240402	3790	46.97	20231020	1.07	N	045340	500	42 억		190215	N	N	0	N	00	N
117	20240509	130428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-10	5	-0.18	203751770	37087	71.31	5500	5550	5430	7120	3840	5480	5493.92	2.22	0	-4043	5606	5542	5466	5402	5326	5575	5435	43	1640	500	3830	10	1	8558040	468	12.38	2.14	12	0.43	442.00	2553.00	6520	20240402	-16.10	3790	20231020	44.33	6520	-16.10	20240402	4320	26.62	20240201	6520	-16.10	20240402	3790	44.33	20231020	1.07	N	045340	500	42 억		190215	N	N	0	N	00	N
118	20240509	120428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	0	3	0.00	192612780	35049	67.39	5500	5550	5430	7120	3840	5480	5495.57	2.22	0	-3646	5606	5542	5466	5402	5326	5575	5435	43	1640	500	3830	10	1	8558040	469	12.40	2.15	12	0.41	442.00	2553.00	6520	20240402	-15.95	3790	20231020	44.59	6520	-15.95	20240402	4320	26.85	20240201	6520	-15.95	20240402	3790	44.59	20231020	1.07	N	045340	500	42 억		190215	N	N	0	N	00	N
119	20240509	110419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	0	3	0.00	157673200	28650	55.09	5500	5550	5430	7120	3840	5480	5503.51	2.22	0	-2315	5606	5542	5466	5402	5326	5575	5435	43	1640	500	3830	10	1	8558040	469	12.40	2.15	12	0.33	442.00	2553.00	6520	20240402	-15.95	3790	20231020	44.59	6520	-15.95	20240402	4320	26.85	20240201	6520	-15.95	20240402	3790	44.59	20231020	1.07	N	045340	500	42 억		190215	N	N	0	N	00	N
120	20240509	100422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	30	2	0.55	82893640	15113	29.06	5500	5540	5430	7120	3840	5480	5484.95	2.22	0	2150	5606	5542	5466	5402	5326	5575	5435	43	1640	500	3830	10	1	8558040	472	12.47	2.16	12	0.18	442.00	2553.00	6520	20240402	-15.49	3790	20231020	45.38	6520	-15.49	20240402	4320	27.55	20240201	6520	-15.49	20240402	3790	45.38	20231020	1.07	N	045340	500	42 억		190215	N	N	0	N	00	N
121	20240509	090420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	0	3	0.00	5922280	1080	2.08	5500	5500	5480	7120	3840	5480	5483.94	2.22	0	-669	5606	5542	5466	5402	5326	5575	5435	43	1640	500	3830	10	1	8558040	469	12.40	2.15	12	0.01	442.00	2553.00	6520	20240402	-15.95	3790	20231020	44.59	6520	-15.95	20240402	4320	26.85	20240201	6520	-15.95	20240402	3790	44.59	20231020	1.07	N	045340	500	42 억		190215	N	N	0	N	00	N
122	20240508	160419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	80	2	1.48	284031830	52006	128.38	5450	5530	5390	7020	3780	5400	5461.52	2.09	0	13749	5560	5480	5410	5330	5260	5520	5370	43	1620	500	3780	10	1	8558040	469	12.40	2.15	12	0.61	442.00	2553.00	6520	20240402	-15.95	3790	20231020	44.59	6520	-15.95	20240402	4320	26.85	20240201	6520	-15.95	20240402	3790	44.59	20231020	1.06	N	045340	500	42 억		179107	N	N	0	N	00	N
123	20240508	150423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	40	2	0.74	257480330	47110	116.29	5450	5530	5390	7020	3780	5400	5465.51	2.09	0	12760	5560	5480	5410	5330	5260	5520	5370	43	1620	500	3780	10	1	8558040	466	12.31	2.13	12	0.55	442.00	2553.00	6520	20240402	-16.56	3790	20231020	43.54	6520	-16.56	20240402	4320	25.93	20240201	6520	-16.56	20240402	3790	43.54	20231020	1.06	N	045340	500	42 억		179107	N	N	0	N	00	N
124	20240508	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	70	2	1.30	234041270	42825	105.71	5450	5530	5390	7020	3780	5400	5465.06	2.09	0	12788	5560	5480	5410	5330	5260	5520	5370	43	1620	500	3780	10	1	8558040	468	12.38	2.14	12	0.50	442.00	2553.00	6520	20240402	-16.10	3790	20231020	44.33	6520	-16.10	20240402	4320	26.62	20240201	6520	-16.10	20240402	3790	44.33	20231020	1.06	N	045340	500	42 억		179107	N	N	0	N	00	N
125	20240508	130416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	80	2	1.48	213710950	39102	96.52	5450	5530	5390	7020	3780	5400	5465.47	2.09	0	12286	5560	5480	5410	5330	5260	5520	5370	43	1620	500	3780	10	1	8558040	469	12.40	2.15	12	0.46	442.00	2553.00	6520	20240402	-15.95	3790	20231020	44.59	6520	-15.95	20240402	4320	26.85	20240201	6520	-15.95	20240402	3790	44.59	20231020	1.06	N	045340	500	42 억		179107	N	N	0	N	00	N
126	20240508	120418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	50	2	0.93	194880740	35656	88.02	5450	5530	5390	7020	3780	5400	5465.58	2.09	0	12595	5560	5480	5410	5330	5260	5520	5370	43	1620	500	3780	10	1	8558040	466	12.33	2.13	12	0.42	442.00	2553.00	6520	20240402	-16.41	3790	20231020	43.80	6520	-16.41	20240402	4320	26.16	20240201	6520	-16.41	20240402	3790	43.80	20231020	1.06	N	045340	500	42 억		179107	N	N	0	N	00	N
127	20240508	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	80	2	1.48	159232800	29119	71.88	5450	5530	5390	7020	3780	5400	5468.35	2.09	0	11693	5560	5480	5410	5330	5260	5520	5370	43	1620	500	3780	10	1	8558040	469	12.40	2.15	12	0.34	442.00	2553.00	6520	20240402	-15.95	3790	20231020	44.59	6520	-15.95	20240402	4320	26.85	20240201	6520	-15.95	20240402	3790	44.59	20231020	1.06	N	045340	500	42 억		179107	N	N	0	N	00	N
128	20240508	100424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	100	2	1.85	91105200	16741	41.32	5450	5510	5390	7020	3780	5400	5442.04	2.09	0	6016	5560	5480	5410	5330	5260	5520	5370	43	1620	500	3780	10	1	8558040	471	12.44	2.15	12	0.20	442.00	2553.00	6520	20240402	-15.64	3790	20231020	45.12	6520	-15.64	20240402	4320	27.31	20240201	6520	-15.64	20240402	3790	45.12	20231020	1.06	N	045340	500	42 억		179107	N	N	0	N	00	N
129	20240508	090421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	60	2	1.11	6961560	1281	3.16	5450	5490	5400	7020	3780	5400	5434.47	2.09	0	-695	5560	5480	5410	5330	5260	5520	5370	43	1620	500	3780	10	1	8558040	467	12.35	2.14	12	0.01	442.00	2553.00	6520	20240402	-16.26	3790	20231020	44.06	6520	-16.26	20240402	4320	26.39	20240201	6520	-16.26	20240402	3790	44.06	20231020	1.06	N	045340	500	42 억		179107	N	N	0	N	00	N
130	20240503	160429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-10	5	-0.19	210635460	39096	71.04	5390	5470	5310	7000	3780	5390	5387.65	2.10	0	-5613	5636	5512	5326	5202	5016	5575	5265	43	1610	500	3770	10	1	8558040	460	12.17	2.11	12	0.46	442.00	2553.00	6520	20240402	-17.48	3790	20231020	41.95	6520	-17.48	20240402	4320	24.54	20240201	6520	-17.48	20240402	3790	41.95	20231020	1.12	N	045340	500	42 억		179502	N	N	0	N	00	N
131	20240503	150429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-50	5	-0.93	200622200	37229	67.65	5390	5470	5310	7000	3780	5390	5388.87	2.10	0	-5775	5636	5512	5326	5202	5016	5575	5265	43	1610	500	3770	10	1	8558040	457	12.08	2.09	12	0.44	442.00	2553.00	6520	20240402	-18.10	3790	20231020	40.90	6520	-18.10	20240402	4320	23.61	20240201	6520	-18.10	20240402	3790	40.90	20231020	1.12	N	045340	500	42 억		179502	N	N	0	N	00	N
132	20240503	140430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-40	5	-0.74	164863140	30556	55.52	5390	5470	5310	7000	3780	5390	5395.44	2.10	0	-5975	5636	5512	5326	5202	5016	5575	5265	43	1610	500	3770	10	1	8558040	458	12.10	2.10	12	0.36	442.00	2553.00	6520	20240402	-17.94	3790	20231020	41.16	6520	-17.94	20240402	4320	23.84	20240201	6520	-17.94	20240402	3790	41.16	20231020	1.12	N	045340	500	42 억		179502	N	N	0	N	00	N
133	20240503	130430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-50	5	-0.93	155972540	28894	52.50	5390	5470	5310	7000	3780	5390	5398.09	2.10	0	-5916	5636	5512	5326	5202	5016	5575	5265	43	1610	500	3770	10	1	8558040	457	12.08	2.09	12	0.34	442.00	2553.00	6520	20240402	-18.10	3790	20231020	40.90	6520	-18.10	20240402	4320	23.61	20240201	6520	-18.10	20240402	3790	40.90	20231020	1.12	N	045340	500	42 억		179502	N	N	0	N	00	N
134	20240503	120428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	0	3	0.00	143591750	26589	48.31	5390	5470	5310	7000	3780	5390	5400.42	2.10	0	-5093	5636	5512	5326	5202	5016	5575	5265	43	1610	500	3770	10	1	8558040	461	12.19	2.11	12	0.31	442.00	2553.00	6520	20240402	-17.33	3790	20231020	42.22	6520	-17.33	20240402	4320	24.77	20240201	6520	-17.33	20240402	3790	42.22	20231020	1.12	N	045340	500	42 억		179502	N	N	0	N	00	N
135	20240503	110427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-70	5	-1.30	124798400	23077	41.93	5390	5470	5320	7000	3780	5390	5407.91	2.10	0	-4829	5636	5512	5326	5202	5016	5575	5265	43	1610	500	3770	10	1	8558040	455	12.04	2.08	12	0.27	442.00	2553.00	6520	20240402	-18.40	3790	20231020	40.37	6520	-18.40	20240402	4320	23.15	20240201	6520	-18.40	20240402	3790	40.37	20231020	1.12	N	045340	500	42 억		179502	N	N	0	N	00	N
136	20240503	100426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	10	2	0.19	93427710	17221	31.29	5390	5470	5390	7000	3780	5390	5425.22	2.10	0	-2147	5636	5512	5326	5202	5016	5575	5265	43	1610	500	3770	10	1	8558040	462	12.22	2.12	12	0.20	442.00	2553.00	6520	20240402	-17.18	3790	20231020	42.48	6520	-17.18	20240402	4320	25.00	20240201	6520	-17.18	20240402	3790	42.48	20231020	1.12	N	045340	500	42 억		179502	N	N	0	N	00	N
137	20240503	090425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	50	2	0.93	5741650	1060	1.93	5390	5440	5390	7000	3780	5390	5416.65	2.10	0	-367	5636	5512	5326	5202	5016	5575	5265	43	1610	500	3770	10	1	8558040	466	12.31	2.13	12	0.01	442.00	2553.00	6520	20240402	-16.56	3790	20231020	43.54	6520	-16.56	20240402	4320	25.93	20240201	6520	-16.56	20240402	3790	43.54	20231020	1.12	N	045340	500	42 억		179502	N	N	0	N	00	N
138	20240502	160424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	110	2	2.08	294366520	54898	92.48	5280	5450	5140	6860	3700	5280	5363.50	2.08	0	2921	5413	5346	5243	5176	5073	5380	5210	43	1580	500	3690	10	1	8558040	461	12.19	2.11	12	0.64	442.00	2553.00	6520	20240402	-17.33	3790	20231020	42.22	6520	-17.33	20240402	4320	24.77	20240201	6520	-17.33	20240402	3790	42.22	20231020	1.16	N	045340	500	42 억		177673	N	N	0	N	00	N
139	20240502	150426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	90	2	1.70	283771520	52930	89.17	5280	5450	5140	6860	3700	5280	5362.74	2.08	0	2203	5413	5346	5243	5176	5073	5380	5210	43	1580	500	3690	10	1	8558040	460	12.15	2.10	12	0.62	442.00	2553.00	6520	20240402	-17.64	3790	20231020	41.69	6520	-17.64	20240402	4320	24.31	20240201	6520	-17.64	20240402	3790	41.69	20231020	1.16	N	045340	500	42 억		177673	N	N	0	N	00	N
140	20240502	140423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	120	2	2.27	264800310	49414	83.24	5280	5450	5140	6860	3700	5280	5360.35	2.08	0	2879	5413	5346	5243	5176	5073	5380	5210	43	1580	500	3690	10	1	8558040	462	12.22	2.12	12	0.58	442.00	2553.00	6520	20240402	-17.18	3790	20231020	42.48	6520	-17.18	20240402	4320	25.00	20240201	6520	-17.18	20240402	3790	42.48	20231020	1.16	N	045340	500	42 억		177673	N	N	0	N	00	N
141	20240502	130422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	140	2	2.65	225866390	42205	71.10	5280	5450	5140	6860	3700	5280	5353.29	2.08	0	2771	5413	5346	5243	5176	5073	5380	5210	43	1580	500	3690	10	1	8558040	464	12.26	2.12	12	0.49	442.00	2553.00	6520	20240402	-16.87	3790	20231020	43.01	6520	-16.87	20240402	4320	25.46	20240201	6520	-16.87	20240402	3790	43.01	20231020	1.16	N	045340	500	42 억		177673	N	N	0	N	00	N
142	20240502	120422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	150	2	2.84	195010680	36509	61.50	5280	5450	5140	6860	3700	5280	5343.08	2.08	0	2186	5413	5346	5243	5176	5073	5380	5210	43	1580	500	3690	10	1	8558040	465	12.29	2.13	12	0.43	442.00	2553.00	6520	20240402	-16.72	3790	20231020	43.27	6520	-16.72	20240402	4320	25.69	20240201	6520	-16.72	20240402	3790	43.27	20231020	1.16	N	045340	500	42 억		177673	N	N	0	N	00	N
143	20240502	110421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	170	2	3.22	160943360	30226	50.92	5280	5450	5140	6860	3700	5280	5326.11	2.08	0	1282	5413	5346	5243	5176	5073	5380	5210	43	1580	500	3690	10	1	8558040	466	12.33	2.13	12	0.35	442.00	2553.00	6520	20240402	-16.41	3790	20231020	43.80	6520	-16.41	20240402	4320	26.16	20240201	6520	-16.41	20240402	3790	43.80	20231020	1.16	N	045340	500	42 억		177673	N	N	0	N	00	N
144	20240502	100421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-30	5	-0.57	63993180	12165	20.49	5280	5310	5140	6860	3700	5280	5258.78	2.08	0	-1391	5413	5346	5243	5176	5073	5380	5210	43	1580	500	3690	10	1	8558040	449	11.88	2.06	12	0.14	442.00	2553.00	6520	20240402	-19.48	3790	20231020	38.52	6520	-19.48	20240402	4320	21.53	20240201	6520	-19.48	20240402	3790	38.52	20231020	1.16	N	045340	500	42 억		177673	N	N	0	N	00	N
145	20240502	090422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-40	5	-0.76	15960470	3026	5.10	5280	5280	5240	6860	3700	5280	5271.91	2.08	0	-1577	5413	5346	5243	5176	5073	5380	5210	43	1580	500	3690	10	1	8558040	448	11.86	2.05	12	0.04	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.16	N	045340	500	42 억		177673	N	N	0	N	00	N