KissMeData/094480/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	160747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6300	30	2	0.48	815630180	129527	86.02	6270	6390	6250	8150	4390	6270	6296.99	1.52	0	42569	6430	6350	6310	6230	6190	6330	6210	196	1880	500	3880	10	1	39229838	2471	-6300.00	2.17	12	0.33	-1.00	2897.00	14200	20231207	-55.63	4030	20231020	56.33	12350	-48.99	20240103	6250	0.80	20240531	14200	-55.63	20231207	4030	56.33	20231020	3.40	N	094480	500	196 억		596193	N	N	1	N	00	N
3	20240531	150744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6310	40	2	0.64	758695850	120505	80.03	6270	6390	6250	8150	4390	6270	6295.97	1.52	0	37907	6430	6350	6310	6230	6190	6330	6210	196	1880	500	3880	10	1	39229838	2475	-6310.00	2.18	12	0.31	-1.00	2897.00	14200	20231207	-55.56	4030	20231020	56.58	12350	-48.91	20240103	6250	0.96	20240531	14200	-55.56	20231207	4030	56.58	20231020	3.40	N	094480	500	196 억		596193	N	N	0	N	00	N
4	20240531	140744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6300	30	2	0.48	651670210	103546	68.77	6270	6390	6250	8150	4390	6270	6293.53	1.52	0	29417	6430	6350	6310	6230	6190	6330	6210	196	1880	500	3880	10	1	39229838	2471	-6300.00	2.17	12	0.26	-1.00	2897.00	14200	20231207	-55.63	4030	20231020	56.33	12350	-48.99	20240103	6250	0.80	20240531	14200	-55.63	20231207	4030	56.33	20231020	3.40	N	094480	500	196 억		596193	N	N	0	N	00	N
5	20240531	130748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6290	20	2	0.32	582633620	92596	61.49	6270	6390	6250	8150	4390	6270	6292.21	1.52	0	21251	6430	6350	6310	6230	6190	6330	6210	196	1880	500	3880	10	1	39229838	2468	-6290.00	2.17	12	0.24	-1.00	2897.00	14200	20231207	-55.70	4030	20231020	56.08	12350	-49.07	20240103	6250	0.64	20240531	14200	-55.70	20231207	4030	56.08	20231020	3.40	N	094480	500	196 억		596193	N	N	0	N	00	N
6	20240531	120753	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6280	10	2	0.16	499029120	79324	52.68	6270	6390	6250	8150	4390	6270	6291.02	1.52	0	29549	6430	6350	6310	6230	6190	6330	6210	196	1880	500	3880	10	1	39229838	2464	-6280.00	2.17	12	0.20	-1.00	2897.00	14200	20231207	-55.77	4030	20231020	55.83	12350	-49.15	20240103	6250	0.48	20240531	14200	-55.77	20231207	4030	55.83	20231020	3.40	N	094480	500	196 억		596193	N	N	0	N	00	N
7	20240531	110748	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6270	0	3	0.00	460760110	73221	48.63	6270	6390	6250	8150	4390	6270	6292.73	1.52	0	28996	6430	6350	6310	6230	6190	6330	6210	196	1880	500	3880	10	1	39229838	2460	-6270.00	2.16	12	0.19	-1.00	2897.00	14200	20231207	-55.85	4030	20231020	55.58	12350	-49.23	20240103	6250	0.32	20240531	14200	-55.85	20231207	4030	55.58	20231020	3.40	N	094480	500	196 억		596193	N	N	0	N	00	N
8	20240531	100749	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6290	20	2	0.32	373651340	59339	39.41	6270	6390	6270	8150	4390	6270	6296.89	1.52	0	27082	6430	6350	6310	6230	6190	6330	6210	196	1880	500	3880	10	1	39229838	2468	-6290.00	2.17	12	0.15	-1.00	2897.00	14200	20231207	-55.70	4030	20231020	56.08	12350	-49.07	20240103	6270	0.32	20240531	14200	-55.70	20231207	4030	56.08	20231020	3.40	N	094480	500	196 억		596193	N	N	0	N	00	N
9	20240531	090747	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6330	60	2	0.96	210991500	33574	22.30	6270	6390	6270	8150	4390	6270	6284.37	1.52	0	13258	6430	6350	6310	6230	6190	6330	6210	196	1880	500	3880	10	1	39229838	2483	-6330.00	2.19	12	0.09	-1.00	2897.00	14200	20231207	-55.42	4030	20231020	57.07	12350	-48.74	20240103	6270	0.96	20240531	14200	-55.42	20231207	4030	57.07	20231020	3.40	N	094480	500	196 억		596193	N	N	0	N	00	N
10	20240530	160744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6270	-100	5	-1.57	904855130	143527	89.97	6340	6390	6270	8280	4460	6370	6304.68	1.43	0	34823	6803	6586	6473	6256	6143	6530	6200	196	1910	500	3940	10	1	39229838	2460	-6270.00	2.16	12	0.37	-1.00	2897.00	14200	20231207	-55.85	4030	20231020	55.58	12350	-49.23	20240103	6270	0.00	20240530	14200	-55.85	20231207	4030	55.58	20231020	3.39	N	094480	500	196 억		561451	N	N	2	N	00	N
11	20240530	150745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6340	-30	5	-0.47	776921330	123163	77.21	6340	6390	6270	8280	4460	6370	6308.07	1.43	0	27260	6803	6586	6473	6256	6143	6530	6200	196	1910	500	3940	10	1	39229838	2487	-6340.00	2.19	12	0.31	-1.00	2897.00	14200	20231207	-55.35	4030	20231020	57.32	12350	-48.66	20240103	6270	1.12	20240530	14200	-55.35	20231207	4030	57.32	20231020	3.39	N	094480	500	196 억		561451	N	N	2	N	00	N
12	20240530	140744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6300	-70	5	-1.10	706249300	111982	70.20	6340	6390	6270	8280	4460	6370	6306.81	1.43	0	20575	6803	6586	6473	6256	6143	6530	6200	196	1910	500	3940	10	1	39229838	2471	-6300.00	2.17	12	0.29	-1.00	2897.00	14200	20231207	-55.63	4030	20231020	56.33	12350	-48.99	20240103	6270	0.48	20240530	14200	-55.63	20231207	4030	56.33	20231020	3.39	N	094480	500	196 억		561451	N	N	2	N	00	N
13	20240530	130745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6300	-70	5	-1.10	590147750	93522	58.63	6340	6390	6270	8280	4460	6370	6310.26	1.43	0	14018	6803	6586	6473	6256	6143	6530	6200	196	1910	500	3940	10	1	39229838	2471	-6300.00	2.17	12	0.24	-1.00	2897.00	14200	20231207	-55.63	4030	20231020	56.33	12350	-48.99	20240103	6270	0.48	20240530	14200	-55.63	20231207	4030	56.33	20231020	3.39	N	094480	500	196 억		561451	N	N	2	N	00	N
14	20240530	120743	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6300	-70	5	-1.10	527503470	83563	52.38	6340	6390	6270	8280	4460	6370	6312.64	1.43	0	14200	6803	6586	6473	6256	6143	6530	6200	196	1910	500	3940	10	1	39229838	2471	-6300.00	2.17	12	0.21	-1.00	2897.00	14200	20231207	-55.63	4030	20231020	56.33	12350	-48.99	20240103	6270	0.48	20240530	14200	-55.63	20231207	4030	56.33	20231020	3.39	N	094480	500	196 억		561451	N	N	2	N	00	N
15	20240530	110745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6320	-50	5	-0.78	457000400	72350	45.35	6340	6390	6280	8280	4460	6370	6316.52	1.43	0	11922	6803	6586	6473	6256	6143	6530	6200	196	1910	500	3940	10	1	39229838	2479	-6320.00	2.18	12	0.18	-1.00	2897.00	14200	20231207	-55.49	4030	20231020	56.82	12350	-48.83	20240103	6280	0.64	20240530	14200	-55.49	20231207	4030	56.82	20231020	3.39	N	094480	500	196 억		561451	N	N	2	N	00	N
16	20240530	100745	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6320	-50	5	-0.78	311924070	49328	30.92	6340	6390	6280	8280	4460	6370	6323.47	1.43	0	3021	6803	6586	6473	6256	6143	6530	6200	196	1910	500	3940	10	1	39229838	2479	-6320.00	2.18	12	0.13	-1.00	2897.00	14200	20231207	-55.49	4030	20231020	56.82	12350	-48.83	20240103	6280	0.64	20240530	14200	-55.49	20231207	4030	56.82	20231020	3.39	N	094480	500	196 억		561451	N	N	2	N	00	N
17	20240530	090744	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6320	-50	5	-0.78	58703510	9271	5.81	6340	6370	6320	8280	4460	6370	6331.95	1.43	0	-470	6803	6586	6473	6256	6143	6530	6200	196	1910	500	3940	10	1	39229838	2479	-6320.00	2.18	12	0.02	-1.00	2897.00	14200	20231207	-55.49	4030	20231020	56.82	12350	-48.83	20240103	6320	0.00	20240530	14200	-55.49	20231207	4030	56.82	20231020	3.39	N	094480	500	196 억		561451	N	N	2	N	00	N
18	20240529	160737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6370	-80	5	-1.24	999102000	154122	80.19	6450	6690	6360	8380	4520	6450	6482.71	1.45	0	-6559	6623	6536	6453	6366	6283	6580	6410	196	1930	500	3990	10	1	39229838	2499	-6370.00	2.20	12	0.39	-1.00	2897.00	14200	20231207	-55.14	4030	20231020	58.06	12350	-48.42	20240103	6330	0.63	20240527	14200	-55.14	20231207	4030	58.06	20231020	3.46	N	094480	500	196 억		568010	N	N	2	N	00	N
19	20240529	150737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6370	-80	5	-1.24	944035320	145478	75.69	6450	6690	6370	8380	4520	6450	6489.20	1.45	0	-4799	6623	6536	6453	6366	6283	6580	6410	196	1930	500	3990	10	1	39229838	2499	-6370.00	2.20	12	0.37	-1.00	2897.00	14200	20231207	-55.14	4030	20231020	58.06	12350	-48.42	20240103	6330	0.63	20240527	14200	-55.14	20231207	4030	58.06	20231020	3.46	N	094480	500	196 억		568010	N	N	9	N	00	N
20	20240529	140737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6440	-10	5	-0.16	799992770	122997	63.99	6450	6690	6430	8380	4520	6450	6504.16	1.45	0	22	6623	6536	6453	6366	6283	6580	6410	196	1930	500	3990	10	1	39229838	2526	-6440.00	2.22	12	0.31	-1.00	2897.00	14200	20231207	-54.65	4030	20231020	59.80	12350	-47.85	20240103	6330	1.74	20240527	14200	-54.65	20231207	4030	59.80	20231020	3.46	N	094480	500	196 억		568010	N	N	9	N	00	N
21	20240529	130740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6460	10	2	0.16	721331790	110818	57.66	6450	6690	6430	8380	4520	6450	6509.16	1.45	0	7869	6623	6536	6453	6366	6283	6580	6410	196	1930	500	3990	10	1	39229838	2534	-6460.00	2.23	12	0.28	-1.00	2897.00	14200	20231207	-54.51	4030	20231020	60.30	12350	-47.69	20240103	6330	2.05	20240527	14200	-54.51	20231207	4030	60.30	20231020	3.46	N	094480	500	196 억		568010	N	N	9	N	00	N
22	20240529	120743	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6460	10	2	0.16	686857630	105476	54.88	6450	6690	6430	8380	4520	6450	6511.98	1.45	0	8366	6623	6536	6453	6366	6283	6580	6410	196	1930	500	3990	10	1	39229838	2534	-6460.00	2.23	12	0.27	-1.00	2897.00	14200	20231207	-54.51	4030	20231020	60.30	12350	-47.69	20240103	6330	2.05	20240527	14200	-54.51	20231207	4030	60.30	20231020	3.46	N	094480	500	196 억		568010	N	N	9	N	00	N
23	20240529	110740	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6490	40	2	0.62	632513250	97082	50.51	6450	6690	6430	8380	4520	6450	6515.25	1.45	0	11851	6623	6536	6453	6366	6283	6580	6410	196	1930	500	3990	10	1	39229838	2546	-6490.00	2.24	12	0.25	-1.00	2897.00	14200	20231207	-54.30	4030	20231020	61.04	12350	-47.45	20240103	6330	2.53	20240527	14200	-54.30	20231207	4030	61.04	20231020	3.46	N	094480	500	196 억		568010	N	N	9	N	00	N
24	20240529	100738	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6440	-10	5	-0.16	553830600	84885	44.16	6450	6690	6430	8380	4520	6450	6524.48	1.45	0	11230	6623	6536	6453	6366	6283	6580	6410	196	1930	500	3990	10	1	39229838	2526	-6440.00	2.22	12	0.22	-1.00	2897.00	14200	20231207	-54.65	4030	20231020	59.80	12350	-47.85	20240103	6330	1.74	20240527	14200	-54.65	20231207	4030	59.80	20231020	3.46	N	094480	500	196 억		568010	N	N	9	N	00	N
25	20240529	090735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6630	180	2	2.79	226350540	34432	17.91	6450	6690	6450	8380	4520	6450	6573.84	1.45	0	6602	6623	6536	6453	6366	6283	6580	6410	196	1930	500	3990	10	1	39229838	2601	-6630.00	2.29	12	0.09	-1.00	2897.00	14200	20231207	-53.31	4030	20231020	64.52	12350	-46.32	20240103	6330	4.74	20240527	14200	-53.31	20231207	4030	64.52	20231020	3.46	N	094480	500	196 억		568010	N	N	9	N	00	N
26	20240528	160733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6450	50	2	0.78	1226624700	190080	64.02	6440	6540	6370	8320	4480	6400	6453.20	1.59	0	-54659	6766	6582	6456	6272	6146	6520	6210	196	1920	500	3960	10	1	39229838	2530	-6450.00	2.23	12	0.48	-1.00	2897.00	14200	20231207	-54.58	4030	20231020	60.05	12350	-47.77	20240103	6330	1.90	20240527	14200	-54.58	20231207	4030	60.05	20231020	3.45	N	094480	500	196 억		622776	N	N	9	N	00	N
27	20240528	150736	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6420	20	2	0.31	1162559110	180138	60.67	6440	6540	6370	8320	4480	6400	6453.71	1.59	0	-54939	6766	6582	6456	6272	6146	6520	6210	196	1920	500	3960	10	1	39229838	2519	-6420.00	2.22	12	0.46	-1.00	2897.00	14200	20231207	-54.79	4030	20231020	59.31	12350	-48.02	20240103	6330	1.42	20240527	14200	-54.79	20231207	4030	59.31	20231020	3.45	N	094480	500	196 억		622776	N	N	16	N	00	N
28	20240528	140737	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6450	50	2	0.78	1108809940	171781	57.85	6440	6540	6370	8320	4480	6400	6454.79	1.59	0	-56171	6766	6582	6456	6272	6146	6520	6210	196	1920	500	3960	10	1	39229838	2530	-6450.00	2.23	12	0.44	-1.00	2897.00	14200	20231207	-54.58	4030	20231020	60.05	12350	-47.77	20240103	6330	1.90	20240527	14200	-54.58	20231207	4030	60.05	20231020	3.45	N	094480	500	196 억		622776	N	N	16	N	00	N
29	20240528	130733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6430	30	2	0.47	1058285950	163925	55.21	6440	6540	6370	8320	4480	6400	6455.92	1.59	0	-57199	6766	6582	6456	6272	6146	6520	6210	196	1920	500	3960	10	1	39229838	2522	-6430.00	2.22	12	0.42	-1.00	2897.00	14200	20231207	-54.72	4030	20231020	59.55	12350	-47.94	20240103	6330	1.58	20240527	14200	-54.72	20231207	4030	59.55	20231020	3.45	N	094480	500	196 억		622776	N	N	16	N	00	N
30	20240528	120734	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6430	30	2	0.47	1012518620	156817	52.82	6440	6540	6370	8320	4480	6400	6456.69	1.59	0	-58024	6766	6582	6456	6272	6146	6520	6210	196	1920	500	3960	10	1	39229838	2522	-6430.00	2.22	12	0.40	-1.00	2897.00	14200	20231207	-54.72	4030	20231020	59.55	12350	-47.94	20240103	6330	1.58	20240527	14200	-54.72	20231207	4030	59.55	20231020	3.45	N	094480	500	196 억		622776	N	N	16	N	00	N
31	20240528	110718	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6450	50	2	0.78	946571740	146583	49.37	6440	6540	6370	8320	4480	6400	6457.58	1.59	0	-55895	6766	6582	6456	6272	6146	6520	6210	196	1920	500	3960	10	1	39229838	2530	-6450.00	2.23	12	0.37	-1.00	2897.00	14200	20231207	-54.58	4030	20231020	60.05	12350	-47.77	20240103	6330	1.90	20240527	14200	-54.58	20231207	4030	60.05	20231020	3.45	N	094480	500	196 억		622776	N	N	16	N	00	N
32	20240528	100735	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6470	70	2	1.09	373849290	58230	19.61	6440	6480	6370	8320	4480	6400	6420.22	1.59	0	-23022	6766	6582	6456	6272	6146	6520	6210	196	1920	500	3960	10	1	39229838	2538	-6470.00	2.23	12	0.15	-1.00	2897.00	14200	20231207	-54.44	4030	20231020	60.55	12350	-47.61	20240103	6330	2.21	20240527	14200	-54.44	20231207	4030	60.55	20231020	3.45	N	094480	500	196 억		622776	N	N	16	N	00	N
33	20240528	090736	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6390	-10	5	-0.16	56538120	8814	2.97	6440	6440	6390	8320	4480	6400	6414.58	1.59	0	1995	6766	6582	6456	6272	6146	6520	6210	196	1920	500	3960	10	1	39229838	2507	-6390.00	2.21	12	0.02	-1.00	2897.00	14200	20231207	-55.00	4030	20231020	58.56	12350	-48.26	20240103	6330	0.95	20240527	14200	-55.00	20231207	4030	58.56	20231020	3.45	N	094480	500	196 억		622776	N	N	16	N	00	N
34	20240527	160724	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6400	-170	5	-2.59	1853670900	288393	124.62	6560	6640	6330	8540	4600	6570	6427.63	1.51	0	31666	6996	6782	6676	6462	6356	6730	6410	196	1970	500	4070	10	1	39229838	2511	-6400.00	2.21	12	0.74	-1.00	2897.00	14200	20231207	-54.93	4030	20231020	58.81	12350	-48.18	20240103	6330	1.11	20240527	14200	-54.93	20231207	4030	58.81	20231020	3.46	N	094480	500	196 억		591380	N	N	16	N	00	N
35	20240527	150736	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6420	-150	5	-2.28	1764692970	274527	118.63	6560	6640	6330	8540	4600	6570	6428.12	1.51	0	25895	6996	6782	6676	6462	6356	6730	6410	196	1970	500	4070	10	1	39229838	2519	-6420.00	2.22	12	0.70	-1.00	2897.00	14200	20231207	-54.79	4030	20231020	59.31	12350	-48.02	20240103	6330	1.42	20240527	14200	-54.79	20231207	4030	59.31	20231020	3.46	N	094480	500	196 억		591380	N	N	11	N	00	N
36	20240527	140733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6350	-220	5	-3.35	1432909450	222423	96.11	6560	6640	6340	8540	4600	6570	6442.27	1.51	0	12502	6996	6782	6676	6462	6356	6730	6410	196	1970	500	4070	10	1	39229838	2491	-6350.00	2.19	12	0.57	-1.00	2897.00	14200	20231207	-55.28	4030	20231020	57.57	12350	-48.58	20240103	6340	0.16	20240527	14200	-55.28	20231207	4030	57.57	20231020	3.46	N	094480	500	196 억		591380	N	N	11	N	00	N
37	20240527	130732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6370	-200	5	-3.04	1258307400	195014	84.27	6560	6640	6340	8540	4600	6570	6452.39	1.51	0	3989	6996	6782	6676	6462	6356	6730	6410	196	1970	500	4070	10	1	39229838	2499	-6370.00	2.20	12	0.50	-1.00	2897.00	14200	20231207	-55.14	4030	20231020	58.06	12350	-48.42	20240103	6340	0.47	20240527	14200	-55.14	20231207	4030	58.06	20231020	3.46	N	094480	500	196 억		591380	N	N	11	N	00	N
38	20240527	120733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6380	-190	5	-2.89	1149584490	177972	76.90	6560	6640	6340	8540	4600	6570	6459.36	1.51	0	-2268	6996	6782	6676	6462	6356	6730	6410	196	1970	500	4070	10	1	39229838	2503	-6380.00	2.20	12	0.45	-1.00	2897.00	14200	20231207	-55.07	4030	20231020	58.31	12350	-48.34	20240103	6340	0.63	20240527	14200	-55.07	20231207	4030	58.31	20231020	3.46	N	094480	500	196 억		591380	N	N	11	N	00	N
39	20240527	110733	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6420	-150	5	-2.28	912035560	140734	60.81	6560	6640	6380	8540	4600	6570	6480.56	1.51	0	-3084	6996	6782	6676	6462	6356	6730	6410	196	1970	500	4070	10	1	39229838	2519	-6420.00	2.22	12	0.36	-1.00	2897.00	14200	20231207	-54.79	4030	20231020	59.31	12350	-48.02	20240103	6380	0.63	20240527	14200	-54.79	20231207	4030	59.31	20231020	3.46	N	094480	500	196 억		591380	N	N	11	N	00	N
40	20240527	100731	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6530	-40	5	-0.61	523293370	80288	34.69	6560	6640	6480	8540	4600	6570	6517.70	1.51	0	9074	6996	6782	6676	6462	6356	6730	6410	196	1970	500	4070	10	1	39229838	2562	-6530.00	2.25	12	0.20	-1.00	2897.00	14200	20231207	-54.01	4030	20231020	62.03	12350	-47.13	20240103	6480	0.77	20240527	14200	-54.01	20231207	4030	62.03	20231020	3.46	N	094480	500	196 억		591380	N	N	11	N	00	N
41	20240527	090732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6530	-40	5	-0.61	146750940	22450	9.70	6560	6640	6500	8540	4600	6570	6536.79	1.51	0	1599	6996	6782	6676	6462	6356	6730	6410	196	1970	500	4070	10	1	39229838	2562	-6530.00	2.25	12	0.06	-1.00	2897.00	14200	20231207	-54.01	4030	20231020	62.03	12350	-47.13	20240103	6500	0.46	20240527	14200	-54.01	20231207	4030	62.03	20231020	3.46	N	094480	500	196 억		591380	N	N	11	N	00	N
42	20240524	160654	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6570	-230	5	-3.38	1532730140	230303	113.75	6860	6890	6570	8840	4760	6800	6656.86	1.51	0	-1926	7106	6952	6866	6712	6626	6910	6670	196	2040	500	4210	10	1	39229838	2577	-6570.00	2.27	12	0.59	-1.00	2897.00	14200	20231207	-53.73	4030	20231020	63.03	12350	-46.80	20240103	6570	0.00	20240524	14200	-53.73	20231207	4030	63.03	20231020	3.37	N	094480	500	196 억		593208	N	N	11	N	00	N
43	20240524	150654	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6600	-200	5	-2.94	1374551830	206251	101.87	6860	6890	6580	8840	4760	6800	6664.31	1.51	0	-1399	7106	6952	6866	6712	6626	6910	6670	196	2040	500	4210	10	1	39229838	2589	-6600.00	2.28	12	0.53	-1.00	2897.00	14200	20231207	-53.52	4030	20231020	63.77	12350	-46.56	20240103	6580	0.30	20240524	14200	-53.52	20231207	4030	63.77	20231020	3.37	N	094480	500	196 억		593208	N	N	23	N	00	N
44	20240524	140657	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6640	-160	5	-2.35	1209375470	181249	89.52	6860	6890	6580	8840	4760	6800	6672.29	1.51	0	-2360	7106	6952	6866	6712	6626	6910	6670	196	2040	500	4210	10	1	39229838	2605	-6640.00	2.29	12	0.46	-1.00	2897.00	14200	20231207	-53.24	4030	20231020	64.76	12350	-46.23	20240103	6580	0.91	20240524	14200	-53.24	20231207	4030	64.76	20231020	3.37	N	094480	500	196 억		593208	N	N	23	N	00	N
45	20240524	130654	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6630	-170	5	-2.50	1013071530	151526	74.84	6860	6890	6600	8840	4760	6800	6685.62	1.51	0	-4857	7106	6952	6866	6712	6626	6910	6670	196	2040	500	4210	10	1	39229838	2601	-6630.00	2.29	12	0.39	-1.00	2897.00	14200	20231207	-53.31	4030	20231020	64.52	12350	-46.32	20240103	6600	0.45	20240524	14200	-53.31	20231207	4030	64.52	20231020	3.37	N	094480	500	196 억		593208	N	N	23	N	00	N
46	20240524	120656	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6660	-140	5	-2.06	876460720	130892	64.65	6860	6890	6620	8840	4760	6800	6695.87	1.51	0	-7492	7106	6952	6866	6712	6626	6910	6670	196	2040	500	4210	10	1	39229838	2613	-6660.00	2.30	12	0.33	-1.00	2897.00	14200	20231207	-53.10	4030	20231020	65.26	12350	-46.07	20240103	6620	0.60	20240524	14200	-53.10	20231207	4030	65.26	20231020	3.37	N	094480	500	196 억		593208	N	N	23	N	00	N
47	20240524	110653	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6660	-140	5	-2.06	726141150	108246	53.46	6860	6890	6620	8840	4760	6800	6708.05	1.51	0	-12559	7106	6952	6866	6712	6626	6910	6670	196	2040	500	4210	10	1	39229838	2613	-6660.00	2.30	12	0.28	-1.00	2897.00	14200	20231207	-53.10	4030	20231020	65.26	12350	-46.07	20240103	6620	0.60	20240524	14200	-53.10	20231207	4030	65.26	20231020	3.37	N	094480	500	196 억		593208	N	N	23	N	00	N
48	20240524	100659	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6670	-130	5	-1.91	602558920	89692	44.30	6860	6890	6620	8840	4760	6800	6717.88	1.51	0	-12497	7106	6952	6866	6712	6626	6910	6670	196	2040	500	4210	10	1	39229838	2617	-6670.00	2.30	12	0.23	-1.00	2897.00	14200	20231207	-53.03	4030	20231020	65.51	12350	-45.99	20240103	6620	0.76	20240524	14200	-53.03	20231207	4030	65.51	20231020	3.37	N	094480	500	196 억		593208	N	N	23	N	00	N
49	20240524	090655	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6770	-30	5	-0.44	121979600	17807	8.80	6860	6890	6770	8840	4760	6800	6850.76	1.51	0	-4897	7106	6952	6866	6712	6626	6910	6670	196	2040	500	4210	10	1	39229838	2656	-6770.00	2.34	12	0.05	-1.00	2897.00	14200	20231207	-52.32	4030	20231020	67.99	12350	-45.18	20240103	6760	0.15	20240520	14200	-52.32	20231207	4030	67.99	20231020	3.37	N	094480	500	196 억		593208	N	N	23	N	00	N
50	20240523	160652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6800	-220	5	-3.13	1363776420	199198	19.22	6960	7020	6780	9120	4920	7020	6846.34	1.50	0	4005	7813	7416	7143	6746	6473	7280	6610	196	2100	500	4350	10	1	39229838	2668	-6800.00	2.35	12	0.51	-1.00	2897.00	14200	20231207	-52.11	4030	20231020	68.73	12350	-44.94	20240103	6760	0.59	20240520	14200	-52.11	20231207	4030	68.73	20231020	3.37	N	094480	500	196 억		589201	N	N	23	N	00	N
51	20240523	150657	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6820	-200	5	-2.85	1291645250	188586	18.20	6960	7020	6780	9120	4920	7020	6849.10	1.50	0	8365	7813	7416	7143	6746	6473	7280	6610	196	2100	500	4350	10	1	39229838	2675	-6820.00	2.35	12	0.48	-1.00	2897.00	14200	20231207	-51.97	4030	20231020	69.23	12350	-44.78	20240103	6760	0.89	20240520	14200	-51.97	20231207	4030	69.23	20231020	3.37	N	094480	500	196 억		589201	N	N	15	N	00	N
52	20240523	140658	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6840	-180	5	-2.56	1014348180	147844	14.27	6960	7020	6800	9120	4920	7020	6860.92	1.50	0	13742	7813	7416	7143	6746	6473	7280	6610	196	2100	500	4350	10	1	39229838	2683	-6840.00	2.36	12	0.38	-1.00	2897.00	14200	20231207	-51.83	4030	20231020	69.73	12350	-44.62	20240103	6760	1.18	20240520	14200	-51.83	20231207	4030	69.73	20231020	3.37	N	094480	500	196 억		589201	N	N	15	N	00	N
53	20240523	130656	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6840	-180	5	-2.56	817161740	118947	11.48	6960	7020	6800	9120	4920	7020	6869.95	1.50	0	9993	7813	7416	7143	6746	6473	7280	6610	196	2100	500	4350	10	1	39229838	2683	-6840.00	2.36	12	0.30	-1.00	2897.00	14200	20231207	-51.83	4030	20231020	69.73	12350	-44.62	20240103	6760	1.18	20240520	14200	-51.83	20231207	4030	69.73	20231020	3.37	N	094480	500	196 억		589201	N	N	15	N	00	N
54	20240523	120652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6860	-160	5	-2.28	631020540	91768	8.86	6960	7020	6800	9120	4920	7020	6876.24	1.50	0	12915	7813	7416	7143	6746	6473	7280	6610	196	2100	500	4350	10	1	39229838	2691	-6860.00	2.37	12	0.23	-1.00	2897.00	14200	20231207	-51.69	4030	20231020	70.22	12350	-44.45	20240103	6760	1.48	20240520	14200	-51.69	20231207	4030	70.22	20231020	3.37	N	094480	500	196 억		589201	N	N	15	N	00	N
55	20240523	110651	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6890	-130	5	-1.85	548807540	79816	7.70	6960	7020	6800	9120	4920	7020	6875.89	1.50	0	15711	7813	7416	7143	6746	6473	7280	6610	196	2100	500	4350	10	1	39229838	2703	-6890.00	2.38	12	0.20	-1.00	2897.00	14200	20231207	-51.48	4030	20231020	70.97	12350	-44.21	20240103	6760	1.92	20240520	14200	-51.48	20231207	4030	70.97	20231020	3.37	N	094480	500	196 억		589201	N	N	15	N	00	N
56	20240523	100653	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6880	-140	5	-1.99	465393500	67711	6.53	6960	7020	6800	9120	4920	7020	6873.21	1.50	0	11338	7813	7416	7143	6746	6473	7280	6610	196	2100	500	4350	10	1	39229838	2699	-6880.00	2.37	12	0.17	-1.00	2897.00	14200	20231207	-51.55	4030	20231020	70.72	12350	-44.29	20240103	6760	1.78	20240520	14200	-51.55	20231207	4030	70.72	20231020	3.37	N	094480	500	196 억		589201	N	N	15	N	00	N
57	20240523	090656	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6900	-120	5	-1.71	100580650	14488	1.40	6960	7020	6900	9120	4920	7020	6942.29	1.50	0	-924	7813	7416	7143	6746	6473	7280	6610	196	2100	500	4350	10	1	39229838	2707	-6900.00	2.38	12	0.04	-1.00	2897.00	14200	20231207	-51.41	4030	20231020	71.22	12350	-44.13	20240103	6760	2.07	20240520	14200	-51.41	20231207	4030	71.22	20231020	3.37	N	094480	500	196 억		589201	N	N	15	N	00	N
58	20240522	160647	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7020	-10	5	-0.14	7513472010	1034938	184.44	7040	7540	6870	9130	4930	7030	7259.89	1.78	0	-109392	7556	7292	7116	6852	6676	7425	6985	196	2100	500	4350	10	1	39229838	2754	-7020.00	2.42	12	2.64	-1.00	2897.00	14200	20231207	-50.56	4030	20231020	74.19	12350	-43.16	20240103	6760	3.85	20240520	14200	-50.56	20231207	4030	74.19	20231020	3.31	N	094480	500	196 억		699400	N	N	15	N	00	N
59	20240522	150651	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7030	0	3	0.00	7390902460	1017498	181.33	7040	7540	6870	9130	4930	7030	7263.80	1.78	0	-105908	7556	7292	7116	6852	6676	7425	6985	196	2100	500	4350	10	1	39229838	2758	-7030.00	2.43	12	2.59	-1.00	2897.00	14200	20231207	-50.49	4030	20231020	74.44	12350	-43.08	20240103	6760	3.99	20240520	14200	-50.49	20231207	4030	74.44	20231020	3.31	N	094480	500	196 억		699400	N	N	23	N	00	N
60	20240522	140652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7090	60	2	0.85	7141240690	982071	175.02	7040	7540	6870	9130	4930	7030	7271.61	1.78	0	-102154	7556	7292	7116	6852	6676	7425	6985	196	2100	500	4350	10	1	39229838	2781	-7090.00	2.45	12	2.50	-1.00	2897.00	14200	20231207	-50.07	4030	20231020	75.93	12350	-42.59	20240103	6760	4.88	20240520	14200	-50.07	20231207	4030	75.93	20231020	3.31	N	094480	500	196 억		699400	N	N	23	N	00	N
61	20240522	130649	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7130	100	2	1.42	7043769860	968334	172.57	7040	7540	6870	9130	4930	7030	7274.11	1.78	0	-100627	7556	7292	7116	6852	6676	7425	6985	196	2100	500	4350	10	1	39229838	2797	-7130.00	2.46	12	2.47	-1.00	2897.00	14200	20231207	-49.79	4030	20231020	76.92	12350	-42.27	20240103	6760	5.47	20240520	14200	-49.79	20231207	4030	76.92	20231020	3.31	N	094480	500	196 억		699400	N	N	23	N	00	N
62	20240522	120732	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7120	90	2	1.28	6815731780	936306	166.86	7040	7540	6870	9130	4930	7030	7279.38	1.78	0	-94793	7556	7292	7116	6852	6676	7425	6985	196	2100	500	4350	10	1	39229838	2793	-7120.00	2.46	12	2.39	-1.00	2897.00	14200	20231207	-49.86	4030	20231020	76.67	12350	-42.35	20240103	6760	5.33	20240520	14200	-49.86	20231207	4030	76.67	20231020	3.31	N	094480	500	196 억		699400	N	N	23	N	00	N
63	20240522	110653	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7100	70	2	1.00	6714105720	921984	164.31	7040	7540	6870	9130	4930	7030	7282.24	1.78	0	-93358	7556	7292	7116	6852	6676	7425	6985	196	2100	500	4350	10	1	39229838	2785	-7100.00	2.45	12	2.35	-1.00	2897.00	14200	20231207	-50.00	4030	20231020	76.18	12350	-42.51	20240103	6760	5.03	20240520	14200	-50.00	20231207	4030	76.18	20231020	3.31	N	094480	500	196 억		699400	N	N	23	N	00	N
64	20240522	100652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7170	140	2	1.99	6410996610	879493	156.74	7040	7540	6870	9130	4930	7030	7289.42	1.78	0	-88614	7556	7292	7116	6852	6676	7425	6985	196	2100	500	4350	10	1	39229838	2813	-7170.00	2.47	12	2.24	-1.00	2897.00	14200	20231207	-49.51	4030	20231020	77.92	12350	-41.94	20240103	6760	6.07	20240520	14200	-49.51	20231207	4030	77.92	20231020	3.31	N	094480	500	196 억		699400	N	N	23	N	00	N
65	20240522	090652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6960	-70	5	-1.00	136075280	19445	3.47	7040	7090	6950	9130	4930	7030	6997.96	1.78	0	-15118	7556	7292	7116	6852	6676	7425	6985	196	2100	500	4350	10	1	39229838	2730	-6960.00	2.40	12	0.05	-1.00	2897.00	14200	20231207	-50.99	4030	20231020	72.70	12350	-43.64	20240103	6760	2.96	20240520	14200	-50.99	20231207	4030	72.70	20231020	3.31	N	094480	500	196 억		699400	N	N	23	N	00	N
66	20240521	160644	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7030	240	2	3.53	3978299880	558416	392.46	7000	7380	6940	8820	4760	6790	7124.28	1.76	0	9585	7090	6940	6850	6700	6610	6895	6655	196	2030	500	4200	10	1	39229838	2758	-7030.00	2.43	12	1.42	-1.00	2897.00	14200	20231207	-50.49	4030	20231020	74.44	12350	-43.08	20240103	6760	3.99	20240520	14200	-50.49	20231207	4030	74.44	20231020	3.27	N	094480	500	196 억		689877	N	N	23	N	00	N
67	20240521	150650	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6980	190	2	2.80	3731154040	522963	367.55	7000	7380	6960	8820	4760	6790	7134.64	1.76	0	-13709	7090	6940	6850	6700	6610	6895	6655	196	2030	500	4200	10	1	39229838	2738	-6980.00	2.41	12	1.33	-1.00	2897.00	14200	20231207	-50.85	4030	20231020	73.20	12350	-43.48	20240103	6760	3.25	20240520	14200	-50.85	20231207	4030	73.20	20231020	3.27	N	094480	500	196 억		689877	N	N	23	N	00	N
68	20240521	140647	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6980	190	2	2.80	3565652140	499289	350.91	7000	7380	6960	8820	4760	6790	7141.46	1.76	0	-19901	7090	6940	6850	6700	6610	6895	6655	196	2030	500	4200	10	1	39229838	2738	-6980.00	2.41	12	1.27	-1.00	2897.00	14200	20231207	-50.85	4030	20231020	73.20	12350	-43.48	20240103	6760	3.25	20240520	14200	-50.85	20231207	4030	73.20	20231020	3.27	N	094480	500	196 억		689877	N	N	23	N	00	N
69	20240521	130648	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7060	270	2	3.98	3360288290	469984	330.31	7000	7380	6960	8820	4760	6790	7149.79	1.76	0	-7049	7090	6940	6850	6700	6610	6895	6655	196	2030	500	4200	10	1	39229838	2770	-7060.00	2.44	12	1.20	-1.00	2897.00	14200	20231207	-50.28	4030	20231020	75.19	12350	-42.83	20240103	6760	4.44	20240520	14200	-50.28	20231207	4030	75.19	20231020	3.27	N	094480	500	196 억		689877	N	N	23	N	00	N
70	20240521	120648	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7040	250	2	3.68	3214544240	449324	315.79	7000	7380	6960	8820	4760	6790	7154.18	1.76	0	-17115	7090	6940	6850	6700	6610	6895	6655	196	2030	500	4200	10	1	39229838	2762	-7040.00	2.43	12	1.15	-1.00	2897.00	14200	20231207	-50.42	4030	20231020	74.69	12350	-43.00	20240103	6760	4.14	20240520	14200	-50.42	20231207	4030	74.69	20231020	3.27	N	094480	500	196 억		689877	N	N	23	N	00	N
71	20240521	110649	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7010	220	2	3.24	2992176320	417594	293.49	7000	7380	6960	8820	4760	6790	7165.28	1.76	0	-24667	7090	6940	6850	6700	6610	6895	6655	196	2030	500	4200	10	1	39229838	2750	-7010.00	2.42	12	1.06	-1.00	2897.00	14200	20231207	-50.63	4030	20231020	73.95	12350	-43.24	20240103	6760	3.70	20240520	14200	-50.63	20231207	4030	73.95	20231020	3.27	N	094480	500	196 억		689877	N	N	23	N	00	N
72	20240521	100648	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7130	340	2	5.01	2502299430	348058	244.62	7000	7380	6960	8820	4760	6790	7189.32	1.76	0	9772	7090	6940	6850	6700	6610	6895	6655	196	2030	500	4200	10	1	39229838	2797	-7130.00	2.46	12	0.89	-1.00	2897.00	14200	20231207	-49.79	4030	20231020	76.92	12350	-42.27	20240103	6760	5.47	20240520	14200	-49.79	20231207	4030	76.92	20231020	3.27	N	094480	500	196 억		689877	N	N	23	N	00	N
73	20240521	090644	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7060	270	2	3.98	323883960	45999	32.33	7000	7130	6960	8820	4760	6790	7041.11	1.76	0	9150	7090	6940	6850	6700	6610	6895	6655	196	2030	500	4200	10	1	39229838	2770	-7060.00	2.44	12	0.12	-1.00	2897.00	14200	20231207	-50.28	4030	20231020	75.19	12350	-42.83	20240103	6760	4.44	20240520	14200	-50.28	20231207	4030	75.19	20231020	3.27	N	094480	500	196 억		689877	N	N	23	N	00	N
74	20240517	160649	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6930	-80	5	-1.14	926842110	132538	117.88	7150	7200	6920	9110	4910	7010	6993.03	1.93	0	-42901	7310	7160	7080	6930	6850	7120	6890	196	2100	500	4340	10	1	39229838	2719	-6930.00	2.39	12	0.34	-1.00	2897.00	14200	20231207	-51.20	4030	20231020	71.96	12350	-43.89	20240103	6820	1.61	20240513	14200	-51.20	20231207	4030	71.96	20231020	3.29	N	094480	500	196 억		756119	N	N	13	N	00	N
75	20240517	150651	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6960	-50	5	-0.71	866864720	123892	110.19	7150	7200	6920	9110	4910	7010	6996.94	1.93	0	-39927	7310	7160	7080	6930	6850	7120	6890	196	2100	500	4340	10	1	39229838	2730	-6960.00	2.40	12	0.32	-1.00	2897.00	14200	20231207	-50.99	4030	20231020	72.70	12350	-43.64	20240103	6820	2.05	20240513	14200	-50.99	20231207	4030	72.70	20231020	3.29	N	094480	500	196 억		756119	N	N	13	N	00	N
76	20240517	140645	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6960	-50	5	-0.71	712418460	101637	90.39	7150	7200	6930	9110	4910	7010	7009.44	1.93	0	-32383	7310	7160	7080	6930	6850	7120	6890	196	2100	500	4340	10	1	39229838	2730	-6960.00	2.40	12	0.26	-1.00	2897.00	14200	20231207	-50.99	4030	20231020	72.70	12350	-43.64	20240103	6820	2.05	20240513	14200	-50.99	20231207	4030	72.70	20231020	3.29	N	094480	500	196 억		756119	N	N	13	N	00	N
77	20240517	130641	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6950	-60	5	-0.86	654987880	93388	83.06	7150	7200	6930	9110	4910	7010	7013.62	1.93	0	-30499	7310	7160	7080	6930	6850	7120	6890	196	2100	500	4340	10	1	39229838	2726	-6950.00	2.40	12	0.24	-1.00	2897.00	14200	20231207	-51.06	4030	20231020	72.46	12350	-43.72	20240103	6820	1.91	20240513	14200	-51.06	20231207	4030	72.46	20231020	3.29	N	094480	500	196 억		756119	N	N	13	N	00	N
78	20240517	120641	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6950	-60	5	-0.86	584580460	83252	74.04	7150	7200	6940	9110	4910	7010	7021.82	1.93	0	-27507	7310	7160	7080	6930	6850	7120	6890	196	2100	500	4340	10	1	39229838	2726	-6950.00	2.40	12	0.21	-1.00	2897.00	14200	20231207	-51.06	4030	20231020	72.46	12350	-43.72	20240103	6820	1.91	20240513	14200	-51.06	20231207	4030	72.46	20231020	3.29	N	094480	500	196 억		756119	N	N	13	N	00	N
79	20240517	110641	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6970	-40	5	-0.57	476456640	67701	60.21	7150	7200	6940	9110	4910	7010	7037.66	1.93	0	-22483	7310	7160	7080	6930	6850	7120	6890	196	2100	500	4340	10	1	39229838	2734	-6970.00	2.41	12	0.17	-1.00	2897.00	14200	20231207	-50.92	4030	20231020	72.95	12350	-43.56	20240103	6820	2.20	20240513	14200	-50.92	20231207	4030	72.95	20231020	3.29	N	094480	500	196 억		756119	N	N	13	N	00	N
80	20240517	100637	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7020	10	2	0.14	400670940	56842	50.55	7150	7200	6940	9110	4910	7010	7048.85	1.93	0	-16122	7310	7160	7080	6930	6850	7120	6890	196	2100	500	4340	10	1	39229838	2754	-7020.00	2.42	12	0.14	-1.00	2897.00	14200	20231207	-50.56	4030	20231020	74.19	12350	-43.16	20240103	6820	2.93	20240513	14200	-50.56	20231207	4030	74.19	20231020	3.29	N	094480	500	196 억		756119	N	N	13	N	00	N
81	20240517	090641	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7090	80	2	1.14	127682410	17891	15.91	7150	7200	7060	9110	4910	7010	7136.68	1.93	0	-9104	7310	7160	7080	6930	6850	7120	6890	196	2100	500	4340	10	1	39229838	2781	-7090.00	2.45	12	0.05	-1.00	2897.00	14200	20231207	-50.07	4030	20231020	75.93	12350	-42.59	20240103	6820	3.96	20240513	14200	-50.07	20231207	4030	75.93	20231020	3.29	N	094480	500	196 억		756119	N	N	13	N	00	N
82	20240516	160637	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7010	10	2	0.14	786193040	110492	128.40	7160	7230	7000	9100	4900	7000	7115.49	1.91	0	3134	7080	7040	6970	6930	6860	7060	6950	196	2100	500	4340	10	1	39229838	2750	-7010.00	2.42	12	0.28	-1.00	2897.00	14200	20231207	-50.63	4030	20231020	73.95	12350	-43.24	20240103	6820	2.79	20240513	14200	-50.63	20231207	4030	73.95	20231020	3.30	N	094480	500	196 억		750002	N	N	13	N	00	N
83	20240516	150636	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7020	20	2	0.29	751383030	105534	122.64	7160	7230	7000	9100	4900	7000	7119.82	1.91	0	3953	7080	7040	6970	6930	6860	7060	6950	196	2100	500	4340	10	1	39229838	2754	-7020.00	2.42	12	0.27	-1.00	2897.00	14200	20231207	-50.56	4030	20231020	74.19	12350	-43.16	20240103	6820	2.93	20240513	14200	-50.56	20231207	4030	74.19	20231020	3.30	N	094480	500	196 억		750002	N	N	12	N	00	N
84	20240516	140640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7060	60	2	0.86	636983280	89248	103.72	7160	7230	7030	9100	4900	7000	7137.23	1.91	0	9077	7080	7040	6970	6930	6860	7060	6950	196	2100	500	4340	10	1	39229838	2770	-7060.00	2.44	12	0.23	-1.00	2897.00	14200	20231207	-50.28	4030	20231020	75.19	12350	-42.83	20240103	6820	3.52	20240513	14200	-50.28	20231207	4030	75.19	20231020	3.30	N	094480	500	196 억		750002	N	N	12	N	00	N
85	20240516	130637	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7040	40	2	0.57	602024880	84291	97.96	7160	7230	7030	9100	4900	7000	7142.22	1.91	0	10318	7080	7040	6970	6930	6860	7060	6950	196	2100	500	4340	10	1	39229838	2762	-7040.00	2.43	12	0.21	-1.00	2897.00	14200	20231207	-50.42	4030	20231020	74.69	12350	-43.00	20240103	6820	3.23	20240513	14200	-50.42	20231207	4030	74.69	20231020	3.30	N	094480	500	196 억		750002	N	N	12	N	00	N
86	20240516	120634	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7070	70	2	1.00	560952750	78471	91.19	7160	7230	7030	9100	4900	7000	7148.54	1.91	0	13458	7080	7040	6970	6930	6860	7060	6950	196	2100	500	4340	10	1	39229838	2774	-7070.00	2.44	12	0.20	-1.00	2897.00	14200	20231207	-50.21	4030	20231020	75.43	12350	-42.75	20240103	6820	3.67	20240513	14200	-50.21	20231207	4030	75.43	20231020	3.30	N	094480	500	196 억		750002	N	N	12	N	00	N
87	20240516	110633	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7090	90	2	1.29	505489490	70619	82.07	7160	7230	7080	9100	4900	7000	7157.98	1.91	0	14758	7080	7040	6970	6930	6860	7060	6950	196	2100	500	4340	10	1	39229838	2781	-7090.00	2.45	12	0.18	-1.00	2897.00	14200	20231207	-50.07	4030	20231020	75.93	12350	-42.59	20240103	6820	3.96	20240513	14200	-50.07	20231207	4030	75.93	20231020	3.30	N	094480	500	196 억		750002	N	N	12	N	00	N
88	20240516	100635	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7140	140	2	2.00	426028200	59448	69.09	7160	7230	7080	9100	4900	7000	7166.40	1.91	0	19368	7080	7040	6970	6930	6860	7060	6950	196	2100	500	4340	10	1	39229838	2801	-7140.00	2.46	12	0.15	-1.00	2897.00	14200	20231207	-49.72	4030	20231020	77.17	12350	-42.19	20240103	6820	4.69	20240513	14200	-49.72	20231207	4030	77.17	20231020	3.30	N	094480	500	196 억		750002	N	N	12	N	00	N
89	20240516	090636	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7100	100	2	1.43	146014340	20368	23.67	7160	7210	7100	9100	4900	7000	7168.81	1.91	0	6932	7080	7040	6970	6930	6860	7060	6950	196	2100	500	4340	10	1	39229838	2785	-7100.00	2.45	12	0.05	-1.00	2897.00	14200	20231207	-50.00	4030	20231020	76.18	12350	-42.51	20240103	6820	4.11	20240513	14200	-50.00	20231207	4030	76.18	20231020	3.30	N	094480	500	196 억		750002	N	N	12	N	00	N
90	20240514	160643	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7000	100	2	1.45	596791760	85762	53.39	6920	7010	6900	8970	4830	6900	6957.94	1.87	0	16647	7313	7106	6963	6756	6613	7035	6685	196	2070	500	4270	10	1	39229838	2746	-7000.00	2.42	12	0.22	-1.00	2897.00	14200	20231207	-50.70	4030	20231020	73.70	12350	-43.32	20240103	6820	2.64	20240513	14200	-50.70	20231207	4030	73.70	20231020	3.41	N	094480	500	196 억		733432	N	N	12	N	00	N
91	20240514	150646	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6970	70	2	1.01	494855400	71160	44.30	6920	7010	6900	8970	4830	6900	6954.12	1.87	0	15133	7313	7106	6963	6756	6613	7035	6685	196	2070	500	4270	10	1	39229838	2734	-6970.00	2.41	12	0.18	-1.00	2897.00	14200	20231207	-50.92	4030	20231020	72.95	12350	-43.56	20240103	6820	2.20	20240513	14200	-50.92	20231207	4030	72.95	20231020	3.41	N	094480	500	196 억		733432	N	N	14	N	00	N
92	20240514	140643	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6960	60	2	0.87	444529640	63922	39.79	6920	7010	6900	8970	4830	6900	6954.25	1.87	0	12099	7313	7106	6963	6756	6613	7035	6685	196	2070	500	4270	10	1	39229838	2730	-6960.00	2.40	12	0.16	-1.00	2897.00	14200	20231207	-50.99	4030	20231020	72.70	12350	-43.64	20240103	6820	2.05	20240513	14200	-50.99	20231207	4030	72.70	20231020	3.41	N	094480	500	196 억		733432	N	N	14	N	00	N
93	20240514	130645	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6960	60	2	0.87	398222170	57254	35.64	6920	7010	6900	8970	4830	6900	6955.36	1.87	0	8385	7313	7106	6963	6756	6613	7035	6685	196	2070	500	4270	10	1	39229838	2730	-6960.00	2.40	12	0.15	-1.00	2897.00	14200	20231207	-50.99	4030	20231020	72.70	12350	-43.64	20240103	6820	2.05	20240513	14200	-50.99	20231207	4030	72.70	20231020	3.41	N	094480	500	196 억		733432	N	N	14	N	00	N
94	20240514	120642	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7000	100	2	1.45	379489270	54567	33.97	6920	7010	6900	8970	4830	6900	6954.56	1.87	0	7681	7313	7106	6963	6756	6613	7035	6685	196	2070	500	4270	10	1	39229838	2746	-7000.00	2.42	12	0.14	-1.00	2897.00	14200	20231207	-50.70	4030	20231020	73.70	12350	-43.32	20240103	6820	2.64	20240513	14200	-50.70	20231207	4030	73.70	20231020	3.41	N	094480	500	196 억		733432	N	N	14	N	00	N
95	20240514	110642	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6970	70	2	1.01	260056350	37437	23.30	6920	7010	6900	8970	4830	6900	6946.51	1.87	0	390	7313	7106	6963	6756	6613	7035	6685	196	2070	500	4270	10	1	39229838	2734	-6970.00	2.41	12	0.10	-1.00	2897.00	14200	20231207	-50.92	4030	20231020	72.95	12350	-43.56	20240103	6820	2.20	20240513	14200	-50.92	20231207	4030	72.95	20231020	3.41	N	094480	500	196 억		733432	N	N	14	N	00	N
96	20240514	100641	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6920	20	2	0.29	158737550	22817	14.20	6920	7010	6910	8970	4830	6900	6956.99	1.87	0	879	7313	7106	6963	6756	6613	7035	6685	196	2070	500	4270	10	1	39229838	2715	-6920.00	2.39	12	0.06	-1.00	2897.00	14200	20231207	-51.27	4030	20231020	71.71	12350	-43.97	20240103	6820	1.47	20240513	14200	-51.27	20231207	4030	71.71	20231020	3.41	N	094480	500	196 억		733432	N	N	14	N	00	N
97	20240514	090642	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6970	70	2	1.01	33009520	4754	2.96	6920	7000	6910	8970	4830	6900	6943.53	1.87	0	499	7313	7106	6963	6756	6613	7035	6685	196	2070	500	4270	10	1	39229838	2734	-6970.00	2.41	12	0.01	-1.00	2897.00	14200	20231207	-50.92	4030	20231020	72.95	12350	-43.56	20240103	6820	2.20	20240513	14200	-50.92	20231207	4030	72.95	20231020	3.41	N	094480	500	196 억		733432	N	N	14	N	00	N
98	20240513	160641	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6900	-250	5	-3.50	1109334340	159472	67.62	7150	7170	6820	9290	5010	7150	6956.33	1.90	0	-11198	7470	7310	7100	6940	6730	7390	7020	196	2140	500	4430	10	1	39229838	2707	-6900.00	2.38	12	0.41	-1.00	2897.00	14200	20231207	-51.41	4030	20231020	71.22	12350	-44.13	20240103	6820	1.17	20240513	14200	-51.41	20231207	4030	71.22	20231020	3.30	N	094480	500	196 억		744567	N	N	14	N	00	N
99	20240513	150643	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6940	-210	5	-2.94	898318870	128782	54.61	7150	7170	6900	9290	5010	7150	6975.50	1.90	0	-11011	7470	7310	7100	6940	6730	7390	7020	196	2140	500	4430	10	1	39229838	2723	-6940.00	2.40	12	0.33	-1.00	2897.00	14200	20231207	-51.13	4030	20231020	72.21	12350	-43.81	20240103	6870	1.02	20240509	14200	-51.13	20231207	4030	72.21	20231020	3.30	N	094480	500	196 억		744567	N	N	16	N	00	N
100	20240513	140642	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6960	-190	5	-2.66	757159320	108454	45.99	7150	7170	6900	9290	5010	7150	6981.39	1.90	0	-9184	7470	7310	7100	6940	6730	7390	7020	196	2140	500	4430	10	1	39229838	2730	-6960.00	2.40	12	0.28	-1.00	2897.00	14200	20231207	-50.99	4030	20231020	72.70	12350	-43.64	20240103	6870	1.31	20240509	14200	-50.99	20231207	4030	72.70	20231020	3.30	N	094480	500	196 억		744567	N	N	16	N	00	N
101	20240513	130636	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6990	-160	5	-2.24	701744380	100488	42.61	7150	7170	6900	9290	5010	7150	6983.36	1.90	0	-7537	7470	7310	7100	6940	6730	7390	7020	196	2140	500	4430	10	1	39229838	2742	-6990.00	2.41	12	0.26	-1.00	2897.00	14200	20231207	-50.77	4030	20231020	73.45	12350	-43.40	20240103	6870	1.75	20240509	14200	-50.77	20231207	4030	73.45	20231020	3.30	N	094480	500	196 억		744567	N	N	16	N	00	N
102	20240513	120641	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6920	-230	5	-3.22	633061100	90578	38.41	7150	7170	6910	9290	5010	7150	6989.12	1.90	0	-5347	7470	7310	7100	6940	6730	7390	7020	196	2140	500	4430	10	1	39229838	2715	-6920.00	2.39	12	0.23	-1.00	2897.00	14200	20231207	-51.27	4030	20231020	71.71	12350	-43.97	20240103	6870	0.73	20240509	14200	-51.27	20231207	4030	71.71	20231020	3.30	N	094480	500	196 억		744567	N	N	16	N	00	N
103	20240513	110640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6950	-200	5	-2.80	532110110	76005	32.23	7150	7170	6910	9290	5010	7150	7000.99	1.90	0	-4974	7470	7310	7100	6940	6730	7390	7020	196	2140	500	4430	10	1	39229838	2726	-6950.00	2.40	12	0.19	-1.00	2897.00	14200	20231207	-51.06	4030	20231020	72.46	12350	-43.72	20240103	6870	1.16	20240509	14200	-51.06	20231207	4030	72.46	20231020	3.30	N	094480	500	196 억		744567	N	N	16	N	00	N
104	20240513	100641	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6980	-170	5	-2.38	365682690	52062	22.08	7150	7170	6970	9290	5010	7150	7023.98	1.90	0	2409	7470	7310	7100	6940	6730	7390	7020	196	2140	500	4430	10	1	39229838	2738	-6980.00	2.41	12	0.13	-1.00	2897.00	14200	20231207	-50.85	4030	20231020	73.20	12350	-43.48	20240103	6870	1.60	20240509	14200	-50.85	20231207	4030	73.20	20231020	3.30	N	094480	500	196 억		744567	N	N	16	N	00	N
105	20240513	090643	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7100	-50	5	-0.70	63187740	8842	3.75	7150	7170	7100	9290	5010	7150	7146.32	1.90	0	-5407	7470	7310	7100	6940	6730	7390	7020	196	2140	500	4430	10	1	39229838	2785	-7100.00	2.45	12	0.02	-1.00	2897.00	14200	20231207	-50.00	4030	20231020	76.18	12350	-42.51	20240103	6870	3.35	20240509	14200	-50.00	20231207	4030	76.18	20231020	3.30	N	094480	500	196 억		744567	N	N	16	N	00	N
106	20240510	160621	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7150	280	2	4.08	1649916090	232448	74.95	6950	7260	6890	8930	4810	6870	7097.96	1.84	0	24102	7470	7170	7020	6720	6570	7095	6645	196	2060	500	4250	10	1	39229838	2805	-7150.00	2.47	12	0.59	-1.00	2897.00	14200	20231207	-49.65	4030	20231020	77.42	12350	-42.11	20240103	6870	4.08	20240509	14200	-49.65	20231207	4030	77.42	20231020	3.29	N	094480	500	196 억		720583	N	N	16	N	00	N
107	20240510	150628	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7100	230	2	3.35	1551484160	218635	70.50	6950	7260	6890	8930	4810	6870	7096.23	1.84	0	25329	7470	7170	7020	6720	6570	7095	6645	196	2060	500	4250	10	1	39229838	2785	-7100.00	2.45	12	0.56	-1.00	2897.00	14200	20231207	-50.00	4030	20231020	76.18	12350	-42.51	20240103	6870	3.35	20240509	14200	-50.00	20231207	4030	76.18	20231020	3.29	N	094480	500	196 억		720583	N	N	6	N	00	N
108	20240510	140631	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7140	270	2	3.93	1432703880	201970	65.12	6950	7260	6890	8930	4810	6870	7093.65	1.84	0	26073	7470	7170	7020	6720	6570	7095	6645	196	2060	500	4250	10	1	39229838	2801	-7140.00	2.46	12	0.51	-1.00	2897.00	14200	20231207	-49.72	4030	20231020	77.17	12350	-42.19	20240103	6870	3.93	20240509	14200	-49.72	20231207	4030	77.17	20231020	3.29	N	094480	500	196 억		720583	N	N	6	N	00	N
109	20240510	130624	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7150	280	2	4.08	1337195510	188601	60.81	6950	7260	6890	8930	4810	6870	7090.08	1.84	0	23216	7470	7170	7020	6720	6570	7095	6645	196	2060	500	4250	10	1	39229838	2805	-7150.00	2.47	12	0.48	-1.00	2897.00	14200	20231207	-49.65	4030	20231020	77.42	12350	-42.11	20240103	6870	4.08	20240509	14200	-49.65	20231207	4030	77.42	20231020	3.29	N	094480	500	196 억		720583	N	N	6	N	00	N
110	20240510	120621	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7110	240	2	3.49	1222102600	172404	55.59	6950	7260	6890	8930	4810	6870	7088.60	1.84	0	17908	7470	7170	7020	6720	6570	7095	6645	196	2060	500	4250	10	1	39229838	2789	-7110.00	2.45	12	0.44	-1.00	2897.00	14200	20231207	-49.93	4030	20231020	76.43	12350	-42.43	20240103	6870	3.49	20240509	14200	-49.93	20231207	4030	76.43	20231020	3.29	N	094480	500	196 억		720583	N	N	6	N	00	N
111	20240510	110624	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7050	180	2	2.62	1136051450	160227	51.66	6950	7260	6890	8930	4810	6870	7090.26	1.84	0	15081	7470	7170	7020	6720	6570	7095	6645	196	2060	500	4250	10	1	39229838	2766	-7050.00	2.43	12	0.41	-1.00	2897.00	14200	20231207	-50.35	4030	20231020	74.94	12350	-42.91	20240103	6870	2.62	20240509	14200	-50.35	20231207	4030	74.94	20231020	3.29	N	094480	500	196 억		720583	N	N	6	N	00	N
112	20240510	100624	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7110	240	2	3.49	916856880	129200	41.66	6950	7260	6890	8930	4810	6870	7096.42	1.84	0	25164	7470	7170	7020	6720	6570	7095	6645	196	2060	500	4250	10	1	39229838	2789	-7110.00	2.45	12	0.33	-1.00	2897.00	14200	20231207	-49.93	4030	20231020	76.43	12350	-42.43	20240103	6870	3.49	20240509	14200	-49.93	20231207	4030	76.43	20231020	3.29	N	094480	500	196 억		720583	N	N	6	N	00	N
113	20240510	090625	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6960	90	2	1.31	49621930	7155	2.31	6950	6980	6890	8930	4810	6870	6935.28	1.84	0	-2371	7470	7170	7020	6720	6570	7095	6645	196	2060	500	4250	10	1	39229838	2730	-6960.00	2.40	12	0.02	-1.00	2897.00	14200	20231207	-50.99	4030	20231020	72.70	12350	-43.64	20240103	6870	1.31	20240509	14200	-50.99	20231207	4030	72.70	20231020	3.29	N	094480	500	196 억		720583	N	N	6	N	00	N
114	20240509	160636	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6870	-410	5	-5.63	2171981750	307592	224.62	7320	7320	6870	9460	5100	7280	7062.33	1.98	0	-57716	7393	7336	7283	7226	7173	7365	7255	196	2180	500	4510	10	1	39229838	2695	-6870.00	2.37	12	0.78	-1.00	2897.00	14200	20231207	-51.62	4030	20231020	70.47	12350	-44.37	20240103	6870	0.00	20240509	14200	-51.62	20231207	4030	70.47	20231020	3.30	N	094480	500	196 억		778264	N	N	6	N	00	N
115	20240509	150637	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6900	-380	5	-5.22	1745216430	245732	179.45	7320	7320	6900	9460	5100	7280	7102.11	1.98	0	-51225	7393	7336	7283	7226	7173	7365	7255	196	2180	500	4510	10	1	39229838	2707	-6900.00	2.38	12	0.63	-1.00	2897.00	14200	20231207	-51.41	4030	20231020	71.22	12350	-44.13	20240103	6900	0.00	20240509	14200	-51.41	20231207	4030	71.22	20231020	3.30	N	094480	500	196 억		778264	N	N	1	N	00	N
116	20240509	140614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7120	-160	5	-2.20	993441020	138388	101.06	7320	7320	7100	9460	5100	7280	7178.66	1.98	0	-37080	7393	7336	7283	7226	7173	7365	7255	196	2180	500	4510	10	1	39229838	2793	-7120.00	2.46	12	0.35	-1.00	2897.00	14200	20231207	-49.86	4030	20231020	76.67	12350	-42.35	20240103	7090	0.42	20240419	14200	-49.86	20231207	4030	76.67	20231020	3.30	N	094480	500	196 억		778264	N	N	1	N	00	N
117	20240509	130624	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7180	-100	5	-1.37	652787950	90619	66.18	7320	7320	7160	9460	5100	7280	7203.65	1.98	0	-17824	7393	7336	7283	7226	7173	7365	7255	196	2180	500	4510	10	1	39229838	2817	-7180.00	2.48	12	0.23	-1.00	2897.00	14200	20231207	-49.44	4030	20231020	78.16	12350	-41.86	20240103	7090	1.27	20240419	14200	-49.44	20231207	4030	78.16	20231020	3.30	N	094480	500	196 억		778264	N	N	1	N	00	N
118	20240509	120626	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7200	-80	5	-1.10	513639600	71224	52.01	7320	7320	7170	9460	5100	7280	7211.61	1.98	0	-11866	7393	7336	7283	7226	7173	7365	7255	196	2180	500	4510	10	1	39229838	2825	-7200.00	2.49	12	0.18	-1.00	2897.00	14200	20231207	-49.30	4030	20231020	78.66	12350	-41.70	20240103	7090	1.55	20240419	14200	-49.30	20231207	4030	78.66	20231020	3.30	N	094480	500	196 억		778264	N	N	1	N	00	N
119	20240509	110614	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7200	-80	5	-1.10	399944520	55415	40.47	7320	7320	7170	9460	5100	7280	7217.26	1.98	0	-7069	7393	7336	7283	7226	7173	7365	7255	196	2180	500	4510	10	1	39229838	2825	-7200.00	2.49	12	0.14	-1.00	2897.00	14200	20231207	-49.30	4030	20231020	78.66	12350	-41.70	20240103	7090	1.55	20240419	14200	-49.30	20231207	4030	78.66	20231020	3.30	N	094480	500	196 억		778264	N	N	1	N	00	N
120	20240509	100618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7240	-40	5	-0.55	213076590	29444	21.50	7320	7320	7200	9460	5100	7280	7236.67	1.98	0	-4864	7393	7336	7283	7226	7173	7365	7255	196	2180	500	4510	10	1	39229838	2840	-7240.00	2.50	12	0.08	-1.00	2897.00	14200	20231207	-49.01	4030	20231020	79.65	12350	-41.38	20240103	7090	2.12	20240419	14200	-49.01	20231207	4030	79.65	20231020	3.30	N	094480	500	196 억		778264	N	N	1	N	00	N
121	20240509	090613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7300	20	2	0.27	13724700	1877	1.37	7320	7320	7280	9460	5100	7280	7312.04	1.98	0	-365	7393	7336	7283	7226	7173	7365	7255	196	2180	500	4510	10	1	39229838	2864	-7300.00	2.52	12	0.00	-1.00	2897.00	14200	20231207	-48.59	4030	20231020	81.14	12350	-40.89	20240103	7090	2.96	20240419	14200	-48.59	20231207	4030	81.14	20231020	3.30	N	094480	500	196 억		778264	N	N	1	N	00	N
122	20240508	160612	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7280	-20	5	-0.27	973672280	133838	72.77	7260	7340	7230	9490	5110	7300	7275.00	1.98	0	1639	7513	7406	7323	7216	7133	7460	7270	196	2190	500	4520	10	1	39229838	2856	-7280.00	2.51	12	0.34	-1.00	2897.00	14200	20231207	-48.73	4030	20231020	80.65	12350	-41.05	20240103	7090	2.68	20240419	14200	-48.73	20231207	4030	80.65	20231020	3.33	N	094480	500	196 억		776660	N	N	1	N	00	N
123	20240508	150617	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7300	0	3	0.00	811442540	111602	60.68	7260	7340	7230	9490	5110	7300	7270.86	1.98	0	-12055	7513	7406	7323	7216	7133	7460	7270	196	2190	500	4520	10	1	39229838	2864	-7300.00	2.52	12	0.28	-1.00	2897.00	14200	20231207	-48.59	4030	20231020	81.14	12350	-40.89	20240103	7090	2.96	20240419	14200	-48.59	20231207	4030	81.14	20231020	3.33	N	094480	500	196 억		776660	N	N	12	N	00	N
124	20240508	140610	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7280	-20	5	-0.27	697813610	95981	52.19	7260	7340	7230	9490	5110	7300	7270.33	1.98	0	-15364	7513	7406	7323	7216	7133	7460	7270	196	2190	500	4520	10	1	39229838	2856	-7280.00	2.51	12	0.24	-1.00	2897.00	14200	20231207	-48.73	4030	20231020	80.65	12350	-41.05	20240103	7090	2.68	20240419	14200	-48.73	20231207	4030	80.65	20231020	3.33	N	094480	500	196 억		776660	N	N	12	N	00	N
125	20240508	130607	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7290	-10	5	-0.14	646220170	88882	48.33	7260	7340	7230	9490	5110	7300	7270.54	1.98	0	-15943	7513	7406	7323	7216	7133	7460	7270	196	2190	500	4520	10	1	39229838	2860	-7290.00	2.52	12	0.23	-1.00	2897.00	14200	20231207	-48.66	4030	20231020	80.89	12350	-40.97	20240103	7090	2.82	20240419	14200	-48.66	20231207	4030	80.89	20231020	3.33	N	094480	500	196 억		776660	N	N	12	N	00	N
126	20240508	120610	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7290	-10	5	-0.14	600628000	82628	44.93	7260	7340	7230	9490	5110	7300	7269.06	1.98	0	-16011	7513	7406	7323	7216	7133	7460	7270	196	2190	500	4520	10	1	39229838	2860	-7290.00	2.52	12	0.21	-1.00	2897.00	14200	20231207	-48.66	4030	20231020	80.89	12350	-40.97	20240103	7090	2.82	20240419	14200	-48.66	20231207	4030	80.89	20231020	3.33	N	094480	500	196 억		776660	N	N	12	N	00	N
127	20240508	110646	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7260	-40	5	-0.55	442340630	60808	33.06	7260	7340	7240	9490	5110	7300	7274.38	1.98	0	-6718	7513	7406	7323	7216	7133	7460	7270	196	2190	500	4520	10	1	39229838	2848	-7260.00	2.51	12	0.16	-1.00	2897.00	14200	20231207	-48.87	4030	20231020	80.15	12350	-41.21	20240103	7090	2.40	20240419	14200	-48.87	20231207	4030	80.15	20231020	3.33	N	094480	500	196 억		776660	N	N	12	N	00	N
128	20240508	100617	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7300	0	3	0.00	230546100	31678	17.22	7260	7340	7240	9490	5110	7300	7277.80	1.98	0	-3739	7513	7406	7323	7216	7133	7460	7270	196	2190	500	4520	10	1	39229838	2864	-7300.00	2.52	12	0.08	-1.00	2897.00	14200	20231207	-48.59	4030	20231020	81.14	12350	-40.89	20240103	7090	2.96	20240419	14200	-48.59	20231207	4030	81.14	20231020	3.33	N	094480	500	196 억		776660	N	N	12	N	00	N
129	20240508	090617	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7300	0	3	0.00	10870870	1492	0.81	7260	7340	7260	9490	5110	7300	7286.11	1.98	0	-220	7513	7406	7323	7216	7133	7460	7270	196	2190	500	4520	10	1	39229838	2864	-7300.00	2.52	12	0.00	-1.00	2897.00	14200	20231207	-48.59	4030	20231020	81.14	12350	-40.89	20240103	7090	2.96	20240419	14200	-48.59	20231207	4030	81.14	20231020	3.33	N	094480	500	196 억		776660	N	N	12	N	00	N
130	20240503	160628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-40	5	-0.55	895807090	122986	27.99	7310	7380	7230	9450	5090	7270	7284.11	1.89	0	27436	8036	7652	7416	7032	6796	7535	6915	196	2180	500	4500	10	1	39229838	2836	-7230.00	2.50	12	0.31	-1.00	2897.00	14200	20231207	-49.08	4030	20231020	79.40	12350	-41.46	20240103	7090	1.97	20240419	14200	-49.08	20231207	4030	79.40	20231020	3.17	N	094480	500	196 억		742445	N	N	0	N	00	N
131	20240503	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-30	5	-0.41	835098900	114595	26.08	7310	7380	7230	9450	5090	7270	7287.39	1.89	0	27918	8036	7652	7416	7032	6796	7535	6915	196	2180	500	4500	10	1	39229838	2840	-7240.00	2.50	12	0.29	-1.00	2897.00	14200	20231207	-49.01	4030	20231020	79.65	12350	-41.38	20240103	7090	2.12	20240419	14200	-49.01	20231207	4030	79.65	20231020	3.17	N	094480	500	196 억		742445	N	N	0	N	00	N
132	20240503	140629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	-10	5	-0.14	680546080	93266	21.22	7310	7380	7230	9450	5090	7270	7296.83	1.89	0	22458	8036	7652	7416	7032	6796	7535	6915	196	2180	500	4500	10	1	39229838	2848	-7260.00	2.51	12	0.24	-1.00	2897.00	14200	20231207	-48.87	4030	20231020	80.15	12350	-41.21	20240103	7090	2.40	20240419	14200	-48.87	20231207	4030	80.15	20231020	3.17	N	094480	500	196 억		742445	N	N	0	N	00	N
133	20240503	130629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	10	2	0.14	591079500	80939	18.42	7310	7380	7230	9450	5090	7270	7302.78	1.89	0	19767	8036	7652	7416	7032	6796	7535	6915	196	2180	500	4500	10	1	39229838	2856	-7280.00	2.51	12	0.21	-1.00	2897.00	14200	20231207	-48.73	4030	20231020	80.65	12350	-41.05	20240103	7090	2.68	20240419	14200	-48.73	20231207	4030	80.65	20231020	3.17	N	094480	500	196 억		742445	N	N	0	N	00	N
134	20240503	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	0	3	0.00	540784150	74021	16.84	7310	7380	7230	9450	5090	7270	7305.82	1.89	0	19099	8036	7652	7416	7032	6796	7535	6915	196	2180	500	4500	10	1	39229838	2852	-7270.00	2.51	12	0.19	-1.00	2897.00	14200	20231207	-48.80	4030	20231020	80.40	12350	-41.13	20240103	7090	2.54	20240419	14200	-48.80	20231207	4030	80.40	20231020	3.17	N	094480	500	196 억		742445	N	N	0	N	00	N
135	20240503	110626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-30	5	-0.41	472401380	64611	14.70	7310	7380	7230	9450	5090	7270	7311.47	1.89	0	16552	8036	7652	7416	7032	6796	7535	6915	196	2180	500	4500	10	1	39229838	2840	-7240.00	2.50	12	0.16	-1.00	2897.00	14200	20231207	-49.01	4030	20231020	79.65	12350	-41.38	20240103	7090	2.12	20240419	14200	-49.01	20231207	4030	79.65	20231020	3.17	N	094480	500	196 억		742445	N	N	0	N	00	N
136	20240503	100623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	0	3	0.00	339370480	46311	10.54	7310	7380	7250	9450	5090	7270	7328.07	1.89	0	18765	8036	7652	7416	7032	6796	7535	6915	196	2180	500	4500	10	1	39229838	2852	-7270.00	2.51	12	0.12	-1.00	2897.00	14200	20231207	-48.80	4030	20231020	80.40	12350	-41.13	20240103	7090	2.54	20240419	14200	-48.80	20231207	4030	80.40	20231020	3.17	N	094480	500	196 억		742445	N	N	0	N	00	N
137	20240503	090622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	100	2	1.38	60318610	8235	1.87	7310	7370	7300	9450	5090	7270	7324.66	1.89	0	4026	8036	7652	7416	7032	6796	7535	6915	196	2180	500	4500	10	1	39229838	2891	-7370.00	2.54	12	0.02	-1.00	2897.00	14200	20231207	-48.10	4030	20231020	82.88	12350	-40.32	20240103	7090	3.95	20240419	14200	-48.10	20231207	4030	82.88	20231020	3.17	N	094480	500	196 억		742445	N	N	0	N	00	N
138	20240502	160619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-480	5	-6.19	3210385470	436255	245.17	7790	7800	7180	10070	5430	7750	7358.02	2.27	0	-146652	7883	7816	7683	7616	7483	7850	7650	196	2320	500	4800	10	1	39229838	2852	-7270.00	2.51	12	1.11	-1.00	2897.00	14200	20231207	-48.80	4030	20231020	80.40	12350	-41.13	20240103	7090	2.54	20240419	14200	-48.80	20231207	4030	80.40	20231020	3.17	N	094480	500	196 억		888662	N	N	2	N	00	N
139	20240502	150622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-470	5	-6.06	3112330230	422779	237.60	7790	7800	7180	10070	5430	7750	7360.44	2.27	0	-146088	7883	7816	7683	7616	7483	7850	7650	196	2320	500	4800	10	1	39229838	2856	-7280.00	2.51	12	1.08	-1.00	2897.00	14200	20231207	-48.73	4030	20231020	80.65	12350	-41.05	20240103	7090	2.68	20240419	14200	-48.73	20231207	4030	80.65	20231020	3.17	N	094480	500	196 억		888662	N	N	2	N	00	N
140	20240502	140619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-450	5	-5.81	2897809640	393355	221.06	7790	7800	7180	10070	5430	7750	7365.67	2.27	0	-139605	7883	7816	7683	7616	7483	7850	7650	196	2320	500	4800	10	1	39229838	2864	-7300.00	2.52	12	1.00	-1.00	2897.00	14200	20231207	-48.59	4030	20231020	81.14	12350	-40.89	20240103	7090	2.96	20240419	14200	-48.59	20231207	4030	81.14	20231020	3.17	N	094480	500	196 억		888662	N	N	2	N	00	N
141	20240502	130618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	-440	5	-5.68	2771377580	376088	211.36	7790	7800	7180	10070	5430	7750	7367.68	2.27	0	-140571	7883	7816	7683	7616	7483	7850	7650	196	2320	500	4800	10	1	39229838	2868	-7310.00	2.52	12	0.96	-1.00	2897.00	14200	20231207	-48.52	4030	20231020	81.39	12350	-40.81	20240103	7090	3.10	20240419	14200	-48.52	20231207	4030	81.39	20231020	3.17	N	094480	500	196 억		888662	N	N	2	N	00	N
142	20240502	120615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-460	5	-5.94	2682524570	363925	204.52	7790	7800	7180	10070	5430	7750	7369.77	2.27	0	-139422	7883	7816	7683	7616	7483	7850	7650	196	2320	500	4800	10	1	39229838	2860	-7290.00	2.52	12	0.93	-1.00	2897.00	14200	20231207	-48.66	4030	20231020	80.89	12350	-40.97	20240103	7090	2.82	20240419	14200	-48.66	20231207	4030	80.89	20231020	3.17	N	094480	500	196 억		888662	N	N	2	N	00	N
143	20240502	110615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-460	5	-5.94	2539407310	344322	193.51	7790	7800	7180	10070	5430	7750	7373.71	2.27	0	-129460	7883	7816	7683	7616	7483	7850	7650	196	2320	500	4800	10	1	39229838	2860	-7290.00	2.52	12	0.88	-1.00	2897.00	14200	20231207	-48.66	4030	20231020	80.89	12350	-40.97	20240103	7090	2.82	20240419	14200	-48.66	20231207	4030	80.89	20231020	3.17	N	094480	500	196 억		888662	N	N	2	N	00	N
144	20240502	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-520	5	-6.71	2282496400	309089	173.71	7790	7800	7180	10070	5430	7750	7383.09	2.27	0	-109878	7883	7816	7683	7616	7483	7850	7650	196	2320	500	4800	10	1	39229838	2836	-7230.00	2.50	12	0.79	-1.00	2897.00	14200	20231207	-49.08	4030	20231020	79.40	12350	-41.46	20240103	7090	1.97	20240419	14200	-49.08	20231207	4030	79.40	20231020	3.17	N	094480	500	196 억		888662	N	N	2	N	00	N
145	20240502	090615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	-290	5	-3.74	634221550	83175	46.74	7790	7800	7330	10070	5430	7750	7623.22	2.27	0	-22193	7883	7816	7683	7616	7483	7850	7650	196	2320	500	4800	10	1	39229838	2927	-7460.00	2.58	12	0.21	-1.00	2897.00	14200	20231207	-47.46	4030	20231020	85.11	12350	-39.60	20240103	7090	5.22	20240419	14200	-47.46	20231207	4030	85.11	20231020	3.17	N	094480	500	196 억		888662	N	N	2	N	00	N