KissMeData/220180/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	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	30	2	0.77	173509385	44135	66.99	3855	3970	3845	5070	2730	3900	3931.33	1.24	0	-1298	4080	3990	3910	3820	3740	3950	3780	97	1170	500	2730	5	1	19408000	763	36.73	1.13	12	0.23	107.00	3469.00	4595	20240417	-14.47	2750	20231026	42.91	4595	-14.47	20240417	3190	23.20	20240102	4595	-14.47	20240417	2750	42.91	20231026	2.01	N	220180	500	97 억		240380	N	N	0	N	00	N
3	20240531	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	35	2	0.90	161803905	41148	62.45	3855	3970	3845	5070	2730	3900	3932.24	1.24	0	-1064	4080	3990	3910	3820	3740	3950	3780	97	1170	500	2730	5	1	19408000	764	36.78	1.13	12	0.21	107.00	3469.00	4595	20240417	-14.36	2750	20231026	43.09	4595	-14.36	20240417	3190	23.35	20240102	4595	-14.36	20240417	2750	43.09	20231026	2.01	N	220180	500	97 억		240380	N	N	0	N	00	N
4	20240531	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	45	2	1.15	135749600	34533	52.41	3855	3970	3845	5070	2730	3900	3931.01	1.24	0	2378	4080	3990	3910	3820	3740	3950	3780	97	1170	500	2730	5	1	19408000	766	36.87	1.14	12	0.18	107.00	3469.00	4595	20240417	-14.15	2750	20231026	43.45	4595	-14.15	20240417	3190	23.67	20240102	4595	-14.15	20240417	2750	43.45	20231026	2.01	N	220180	500	97 억		240380	N	N	0	N	00	N
5	20240531	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	55	2	1.41	119265840	30348	46.06	3855	3970	3845	5070	2730	3900	3929.94	1.24	0	2903	4080	3990	3910	3820	3740	3950	3780	97	1170	500	2730	5	1	19408000	768	36.96	1.14	12	0.16	107.00	3469.00	4595	20240417	-13.93	2750	20231026	43.82	4595	-13.93	20240417	3190	23.98	20240102	4595	-13.93	20240417	2750	43.82	20231026	2.01	N	220180	500	97 억		240380	N	N	0	N	00	N
6	20240531	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	60	2	1.54	112411010	28614	43.43	3855	3970	3845	5070	2730	3900	3928.53	1.24	0	3239	4080	3990	3910	3820	3740	3950	3780	97	1170	500	2730	5	1	19408000	769	37.01	1.14	12	0.15	107.00	3469.00	4595	20240417	-13.82	2750	20231026	44.00	4595	-13.82	20240417	3190	24.14	20240102	4595	-13.82	20240417	2750	44.00	20231026	2.01	N	220180	500	97 억		240380	N	N	0	N	00	N
7	20240531	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	70	2	1.79	89418100	22803	34.61	3855	3970	3845	5070	2730	3900	3921.33	1.24	0	2094	4080	3990	3910	3820	3740	3950	3780	97	1170	500	2730	5	1	19408000	770	37.10	1.14	12	0.12	107.00	3469.00	4595	20240417	-13.60	2750	20231026	44.36	4595	-13.60	20240417	3190	24.45	20240102	4595	-13.60	20240417	2750	44.36	20231026	2.01	N	220180	500	97 억		240380	N	N	0	N	00	N
8	20240531	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	55	2	1.41	58678065	15000	22.77	3855	3955	3845	5070	2730	3900	3911.87	1.24	0	71	4080	3990	3910	3820	3740	3950	3780	97	1170	500	2730	5	1	19408000	768	36.96	1.14	12	0.08	107.00	3469.00	4595	20240417	-13.93	2750	20231026	43.82	4595	-13.93	20240417	3190	23.98	20240102	4595	-13.93	20240417	2750	43.82	20231026	2.01	N	220180	500	97 억		240380	N	N	0	N	00	N
9	20240531	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	-10	5	-0.26	27728970	7125	10.81	3855	3910	3845	5070	2730	3900	3891.79	1.24	0	-1074	4080	3990	3910	3820	3740	3950	3780	97	1170	500	2730	5	1	19408000	755	36.36	1.12	12	0.04	107.00	3469.00	4595	20240417	-15.34	2750	20231026	41.45	4595	-15.34	20240417	3190	21.94	20240102	4595	-15.34	20240417	2750	41.45	20231026	2.01	N	220180	500	97 억		240380	N	N	0	N	00	N
10	20240530	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-75	5	-1.89	256005820	65884	64.25	3975	4000	3830	5160	2785	3975	3885.71	1.25	0	-3240	4115	4045	3910	3840	3705	4080	3875	97	1185	500	2780	5	1	19408000	757	36.45	1.12	12	0.34	107.00	3469.00	4595	20240417	-15.13	2750	20231026	41.82	4595	-15.13	20240417	3190	22.26	20240102	4595	-15.13	20240417	2750	41.82	20231026	2.03	N	220180	500	97 억		243552	N	N	0	N	00	N
11	20240530	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	-105	5	-2.64	232696050	59867	58.39	3975	4000	3830	5160	2785	3975	3886.88	1.25	0	-2439	4115	4045	3910	3840	3705	4080	3875	97	1185	500	2780	5	1	19408000	751	36.17	1.12	12	0.31	107.00	3469.00	4595	20240417	-15.78	2750	20231026	40.73	4595	-15.78	20240417	3190	21.32	20240102	4595	-15.78	20240417	2750	40.73	20231026	2.03	N	220180	500	97 억		243552	N	N	0	N	00	N
12	20240530	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	-125	5	-3.14	193937110	49797	48.57	3975	4000	3835	5160	2785	3975	3894.55	1.25	0	707	4115	4045	3910	3840	3705	4080	3875	97	1185	500	2780	5	1	19408000	747	35.98	1.11	12	0.26	107.00	3469.00	4595	20240417	-16.21	2750	20231026	40.00	4595	-16.21	20240417	3190	20.69	20240102	4595	-16.21	20240417	2750	40.00	20231026	2.03	N	220180	500	97 억		243552	N	N	0	N	00	N
13	20240530	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	-35	5	-0.88	122701630	31342	30.57	3975	4000	3855	5160	2785	3975	3914.93	1.25	0	3825	4115	4045	3910	3840	3705	4080	3875	97	1185	500	2780	5	1	19408000	765	36.82	1.14	12	0.16	107.00	3469.00	4595	20240417	-14.25	2750	20231026	43.27	4595	-14.25	20240417	3190	23.51	20240102	4595	-14.25	20240417	2750	43.27	20231026	2.03	N	220180	500	97 억		243552	N	N	0	N	00	N
14	20240530	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	-35	5	-0.88	118247420	30203	29.46	3975	4000	3855	5160	2785	3975	3915.09	1.25	0	4318	4115	4045	3910	3840	3705	4080	3875	97	1185	500	2780	5	1	19408000	765	36.82	1.14	12	0.16	107.00	3469.00	4595	20240417	-14.25	2750	20231026	43.27	4595	-14.25	20240417	3190	23.51	20240102	4595	-14.25	20240417	2750	43.27	20231026	2.03	N	220180	500	97 억		243552	N	N	0	N	00	N
15	20240530	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	-30	5	-0.75	114827515	29335	28.61	3975	4000	3855	5160	2785	3975	3914.35	1.25	0	4808	4115	4045	3910	3840	3705	4080	3875	97	1185	500	2780	5	1	19408000	766	36.87	1.14	12	0.15	107.00	3469.00	4595	20240417	-14.15	2750	20231026	43.45	4595	-14.15	20240417	3190	23.67	20240102	4595	-14.15	20240417	2750	43.45	20231026	2.03	N	220180	500	97 억		243552	N	N	0	N	00	N
16	20240530	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-70	5	-1.76	106285670	27158	26.49	3975	4000	3855	5160	2785	3975	3913.60	1.25	0	5153	4115	4045	3910	3840	3705	4080	3875	97	1185	500	2780	5	1	19408000	758	36.50	1.13	12	0.14	107.00	3469.00	4595	20240417	-15.02	2750	20231026	42.00	4595	-15.02	20240417	3190	22.41	20240102	4595	-15.02	20240417	2750	42.00	20231026	2.03	N	220180	500	97 억		243552	N	N	0	N	00	N
17	20240530	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-65	5	-1.64	34409470	8757	8.54	3975	4000	3910	5160	2785	3975	3929.37	1.25	0	-75	4115	4045	3910	3840	3705	4080	3875	97	1185	500	2780	5	1	19408000	759	36.54	1.13	12	0.05	107.00	3469.00	4595	20240417	-14.91	2750	20231026	42.18	4595	-14.91	20240417	3190	22.57	20240102	4595	-14.91	20240417	2750	42.18	20231026	2.03	N	220180	500	97 억		243552	N	N	0	N	00	N
18	20240529	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	25	2	0.63	398073885	102536	138.11	3955	3980	3775	5130	2765	3950	3882.01	1.17	0	16358	4150	4050	3920	3820	3690	3985	3755	97	1180	500	2760	5	1	19408000	771	37.15	1.15	12	0.53	107.00	3469.00	4595	20240417	-13.49	2750	20231026	44.55	4595	-13.49	20240417	3190	24.61	20240102	4595	-13.49	20240417	2750	44.55	20231026	2.04	N	220180	500	97 억		227244	N	N	0	N	00	N
19	20240529	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	5	2	0.13	364458685	94047	126.67	3955	3980	3775	5130	2765	3950	3875.28	1.17	0	17508	4150	4050	3920	3820	3690	3985	3755	97	1180	500	2760	5	1	19408000	768	36.96	1.14	12	0.48	107.00	3469.00	4595	20240417	-13.93	2750	20231026	43.82	4595	-13.93	20240417	3190	23.98	20240102	4595	-13.93	20240417	2750	43.82	20231026	2.04	N	220180	500	97 억		227244	N	N	0	N	00	N
20	20240529	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-30	5	-0.76	295784765	76578	103.15	3955	3980	3775	5130	2765	3950	3862.53	1.17	0	12095	4150	4050	3920	3820	3690	3985	3755	97	1180	500	2760	5	1	19408000	761	36.64	1.13	12	0.39	107.00	3469.00	4595	20240417	-14.69	2750	20231026	42.55	4595	-14.69	20240417	3190	22.88	20240102	4595	-14.69	20240417	2750	42.55	20231026	2.04	N	220180	500	97 억		227244	N	N	0	N	00	N
21	20240529	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-40	5	-1.01	257616410	66810	89.99	3955	3980	3775	5130	2765	3950	3855.96	1.17	0	8693	4150	4050	3920	3820	3690	3985	3755	97	1180	500	2760	5	1	19408000	759	36.54	1.13	12	0.34	107.00	3469.00	4595	20240417	-14.91	2750	20231026	42.18	4595	-14.91	20240417	3190	22.57	20240102	4595	-14.91	20240417	2750	42.18	20231026	2.04	N	220180	500	97 억		227244	N	N	0	N	00	N
22	20240529	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-50	5	-1.27	254860940	66103	89.04	3955	3980	3775	5130	2765	3950	3855.51	1.17	0	8894	4150	4050	3920	3820	3690	3985	3755	97	1180	500	2760	5	1	19408000	757	36.45	1.12	12	0.34	107.00	3469.00	4595	20240417	-15.13	2750	20231026	41.82	4595	-15.13	20240417	3190	22.26	20240102	4595	-15.13	20240417	2750	41.82	20231026	2.04	N	220180	500	97 억		227244	N	N	0	N	00	N
23	20240529	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-35	5	-0.89	254677500	66056	88.97	3955	3980	3775	5130	2765	3950	3855.48	1.17	0	8863	4150	4050	3920	3820	3690	3985	3755	97	1180	500	2760	5	1	19408000	760	36.59	1.13	12	0.34	107.00	3469.00	4595	20240417	-14.80	2750	20231026	42.36	4595	-14.80	20240417	3190	22.73	20240102	4595	-14.80	20240417	2750	42.36	20231026	2.04	N	220180	500	97 억		227244	N	N	0	N	00	N
24	20240529	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-120	5	-3.04	195355020	50795	68.42	3955	3980	3775	5130	2765	3950	3845.95	1.17	0	1421	4150	4050	3920	3820	3690	3985	3755	97	1180	500	2760	5	1	19408000	743	35.79	1.10	12	0.26	107.00	3469.00	4595	20240417	-16.65	2750	20231026	39.27	4595	-16.65	20240417	3190	20.06	20240102	4595	-16.65	20240417	2750	39.27	20231026	2.04	N	220180	500	97 억		227244	N	N	0	N	00	N
25	20240529	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	-80	5	-2.03	39497665	10147	13.67	3955	3980	3865	5130	2765	3950	3892.55	1.17	0	-2025	4150	4050	3920	3820	3690	3985	3755	97	1180	500	2760	5	1	19408000	751	36.17	1.12	12	0.05	107.00	3469.00	4595	20240417	-15.78	2750	20231026	40.73	4595	-15.78	20240417	3190	21.32	20240102	4595	-15.78	20240417	2750	40.73	20231026	2.04	N	220180	500	97 억		227244	N	N	0	N	00	N
26	20240528	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-50	5	-1.25	292549300	74223	60.26	4015	4020	3790	5200	2800	4000	3941.49	1.22	0	-10019	4160	4080	4010	3930	3860	4045	3895	97	1200	500	2800	5	1	19408000	767	36.92	1.14	12	0.38	107.00	3469.00	4595	20240417	-14.04	2750	20231026	43.64	4595	-14.04	20240417	3190	23.82	20240102	4595	-14.04	20240417	2750	43.64	20231026	2.04	N	220180	500	97 억		237263	N	N	0	N	00	N
27	20240528	151005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-100	5	-2.50	272492705	69112	56.11	4015	4020	3790	5200	2800	4000	3942.77	1.22	0	-8656	4160	4080	4010	3930	3860	4045	3895	97	1200	500	2800	5	1	19408000	757	36.45	1.12	12	0.36	107.00	3469.00	4595	20240417	-15.13	2750	20231026	41.82	4595	-15.13	20240417	3190	22.26	20240102	4595	-15.13	20240417	2750	41.82	20231026	2.04	N	220180	500	97 억		237263	N	N	0	N	00	N
28	20240528	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	-70	5	-1.75	234798165	59412	48.23	4015	4020	3790	5200	2800	4000	3952.03	1.22	0	-5940	4160	4080	4010	3930	3860	4045	3895	97	1200	500	2800	5	1	19408000	763	36.73	1.13	12	0.31	107.00	3469.00	4595	20240417	-14.47	2750	20231026	42.91	4595	-14.47	20240417	3190	23.20	20240102	4595	-14.47	20240417	2750	42.91	20231026	2.04	N	220180	500	97 억		237263	N	N	0	N	00	N
29	20240528	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	-45	5	-1.12	170964915	43002	34.91	4015	4020	3925	5200	2800	4000	3975.74	1.22	0	-9341	4160	4080	4010	3930	3860	4045	3895	97	1200	500	2800	5	1	19408000	768	36.96	1.14	12	0.22	107.00	3469.00	4595	20240417	-13.93	2750	20231026	43.82	4595	-13.93	20240417	3190	23.98	20240102	4595	-13.93	20240417	2750	43.82	20231026	2.04	N	220180	500	97 억		237263	N	N	0	N	00	N
30	20240528	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-50	5	-1.25	130479860	32728	26.57	4015	4020	3945	5200	2800	4000	3986.80	1.22	0	-9249	4160	4080	4010	3930	3860	4045	3895	97	1200	500	2800	5	1	19408000	767	36.92	1.14	12	0.17	107.00	3469.00	4595	20240417	-14.04	2750	20231026	43.64	4595	-14.04	20240417	3190	23.82	20240102	4595	-14.04	20240417	2750	43.64	20231026	2.04	N	220180	500	97 억		237263	N	N	0	N	00	N
31	20240528	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	-40	5	-1.00	84464745	21132	17.16	4015	4020	3960	5200	2800	4000	3997.01	1.22	0	-6762	4160	4080	4010	3930	3860	4045	3895	97	1200	500	2800	5	1	19408000	769	37.01	1.14	12	0.11	107.00	3469.00	4595	20240417	-13.82	2750	20231026	44.00	4595	-13.82	20240417	3190	24.14	20240102	4595	-13.82	20240417	2750	44.00	20231026	2.04	N	220180	500	97 억		237263	N	N	0	N	00	N
32	20240528	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	0	3	0.00	53867430	13442	10.91	4015	4020	3985	5200	2800	4000	4007.40	1.22	0	-4273	4160	4080	4010	3930	3860	4045	3895	97	1200	500	2800	5	1	19408000	776	37.38	1.15	12	0.07	107.00	3469.00	4595	20240417	-12.95	2750	20231026	45.45	4595	-12.95	20240417	3190	25.39	20240102	4595	-12.95	20240417	2750	45.45	20231026	2.04	N	220180	500	97 억		237263	N	N	0	N	00	N
33	20240528	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	10	2	0.25	10761840	2683	2.18	4015	4020	3990	5200	2800	4000	4011.12	1.22	0	-1560	4160	4080	4010	3930	3860	4045	3895	97	1200	500	2800	5	1	19408000	778	37.48	1.16	12	0.01	107.00	3469.00	4595	20240417	-12.73	2750	20231026	45.82	4595	-12.73	20240417	3190	25.71	20240102	4595	-12.73	20240417	2750	45.82	20231026	2.04	N	220180	500	97 억		237263	N	N	0	N	00	N
34	20240527	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	20	2	0.50	492779440	123172	240.23	4090	4090	3940	5170	2790	3980	4000.74	1.36	0	-26240	4076	4027	3941	3892	3806	4052	3917	97	1190	500	2780	5	1	19408000	776	37.38	1.15	12	0.63	107.00	3469.00	4595	20240417	-12.95	2750	20231026	45.45	4595	-12.95	20240417	3190	25.39	20240102	4595	-12.95	20240417	2750	45.45	20231026	2.05	N	220180	500	97 억		263764	N	N	0	N	00	N
35	20240527	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	0	3	0.00	467319150	116765	227.74	4090	4090	3945	5170	2790	3980	4002.22	1.36	0	-23758	4076	4027	3941	3892	3806	4052	3917	97	1190	500	2780	5	1	19408000	772	37.20	1.15	12	0.60	107.00	3469.00	4595	20240417	-13.38	2750	20231026	44.73	4595	-13.38	20240417	3190	24.76	20240102	4595	-13.38	20240417	2750	44.73	20231026	2.05	N	220180	500	97 억		263764	N	N	0	N	00	N
36	20240527	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-10	5	-0.25	390794905	97454	190.07	4090	4090	3950	5170	2790	3980	4010.04	1.36	0	-22811	4076	4027	3941	3892	3806	4052	3917	97	1190	500	2780	5	1	19408000	770	37.10	1.14	12	0.50	107.00	3469.00	4595	20240417	-13.60	2750	20231026	44.36	4595	-13.60	20240417	3190	24.45	20240102	4595	-13.60	20240417	2750	44.36	20231026	2.05	N	220180	500	97 억		263764	N	N	0	N	00	N
37	20240527	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	20	2	0.50	316882450	78909	153.90	4090	4090	3980	5170	2790	3980	4015.80	1.36	0	-21750	4076	4027	3941	3892	3806	4052	3917	97	1190	500	2780	5	1	19408000	776	37.38	1.15	12	0.41	107.00	3469.00	4595	20240417	-12.95	2750	20231026	45.45	4595	-12.95	20240417	3190	25.39	20240102	4595	-12.95	20240417	2750	45.45	20231026	2.05	N	220180	500	97 억		263764	N	N	0	N	00	N
38	20240527	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	30	2	0.75	257896750	64152	125.12	4090	4090	3980	5170	2790	3980	4020.09	1.36	0	-19396	4076	4027	3941	3892	3806	4052	3917	97	1190	500	2780	5	1	19408000	778	37.48	1.16	12	0.33	107.00	3469.00	4595	20240417	-12.73	2750	20231026	45.82	4595	-12.73	20240417	3190	25.71	20240102	4595	-12.73	20240417	2750	45.82	20231026	2.05	N	220180	500	97 억		263764	N	N	0	N	00	N
39	20240527	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	40	2	1.01	144675290	35876	69.97	4090	4090	3980	5170	2790	3980	4032.65	1.36	0	-11080	4076	4027	3941	3892	3806	4052	3917	97	1190	500	2780	5	1	19408000	780	37.57	1.16	12	0.18	107.00	3469.00	4595	20240417	-12.51	2750	20231026	46.18	4595	-12.51	20240417	3190	26.02	20240102	4595	-12.51	20240417	2750	46.18	20231026	2.05	N	220180	500	97 억		263764	N	N	0	N	00	N
40	20240527	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	70	2	1.76	98425865	24421	47.63	4090	4090	3980	5170	2790	3980	4030.38	1.36	0	-7650	4076	4027	3941	3892	3806	4052	3917	97	1190	500	2780	5	1	19408000	786	37.85	1.17	12	0.13	107.00	3469.00	4595	20240417	-11.86	2750	20231026	47.27	4595	-11.86	20240417	3190	26.96	20240102	4595	-11.86	20240417	2750	47.27	20231026	2.05	N	220180	500	97 억		263764	N	N	0	N	00	N
41	20240527	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	55	2	1.38	18963780	4692	9.15	4090	4090	3980	5170	2790	3980	4041.73	1.36	0	-3590	4076	4027	3941	3892	3806	4052	3917	97	1190	500	2780	5	1	19408000	783	37.71	1.16	12	0.02	107.00	3469.00	4595	20240417	-12.19	2750	20231026	46.73	4595	-12.19	20240417	3190	26.49	20240102	4595	-12.19	20240417	2750	46.73	20231026	2.05	N	220180	500	97 억		263764	N	N	0	N	00	N
42	20240524	160907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	40	2	1.02	202920430	51272	65.96	3855	3990	3855	5120	2760	3940	3957.72	1.44	0	-16340	4110	4025	3910	3825	3710	4067	3867	97	1180	500	2750	5	1	19408000	772	37.20	1.15	12	0.26	107.00	3469.00	4595	20240417	-13.38	2750	20231026	44.73	4595	-13.38	20240417	3190	24.76	20240102	4595	-13.38	20240417	2750	44.73	20231026	2.12	N	220180	500	97 억		280098	N	N	0	N	00	N
43	20240524	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	45	2	1.14	187032365	47275	60.81	3855	3990	3855	5120	2760	3940	3956.26	1.44	0	-16715	4110	4025	3910	3825	3710	4067	3867	97	1180	500	2750	5	1	19408000	773	37.24	1.15	12	0.24	107.00	3469.00	4595	20240417	-13.28	2750	20231026	44.91	4595	-13.28	20240417	3190	24.92	20240102	4595	-13.28	20240417	2750	44.91	20231026	2.12	N	220180	500	97 억		280098	N	N	0	N	00	N
44	20240524	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	25	2	0.63	157122080	39735	51.12	3855	3990	3855	5120	2760	3940	3954.25	1.44	0	-15891	4110	4025	3910	3825	3710	4067	3867	97	1180	500	2750	5	1	19408000	770	37.06	1.14	12	0.20	107.00	3469.00	4595	20240417	-13.71	2750	20231026	44.18	4595	-13.71	20240417	3190	24.29	20240102	4595	-13.71	20240417	2750	44.18	20231026	2.12	N	220180	500	97 억		280098	N	N	0	N	00	N
45	20240524	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	0	3	0.00	138726140	35071	45.12	3855	3990	3855	5120	2760	3940	3955.58	1.44	0	-14109	4110	4025	3910	3825	3710	4067	3867	97	1180	500	2750	5	1	19408000	765	36.82	1.14	12	0.18	107.00	3469.00	4595	20240417	-14.25	2750	20231026	43.27	4595	-14.25	20240417	3190	23.51	20240102	4595	-14.25	20240417	2750	43.27	20231026	2.12	N	220180	500	97 억		280098	N	N	0	N	00	N
46	20240524	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	5	2	0.13	132823040	33573	43.19	3855	3990	3855	5120	2760	3940	3956.25	1.44	0	-13975	4110	4025	3910	3825	3710	4067	3867	97	1180	500	2750	5	1	19408000	766	36.87	1.14	12	0.17	107.00	3469.00	4595	20240417	-14.15	2750	20231026	43.45	4595	-14.15	20240417	3190	23.67	20240102	4595	-14.15	20240417	2750	43.45	20231026	2.12	N	220180	500	97 억		280098	N	N	0	N	00	N
47	20240524	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	50	2	1.27	107552595	27201	34.99	3855	3990	3855	5120	2760	3940	3953.99	1.44	0	-10939	4110	4025	3910	3825	3710	4067	3867	97	1180	500	2750	5	1	19408000	774	37.29	1.15	12	0.14	107.00	3469.00	4595	20240417	-13.17	2750	20231026	45.09	4595	-13.17	20240417	3190	25.08	20240102	4595	-13.17	20240417	2750	45.09	20231026	2.12	N	220180	500	97 억		280098	N	N	0	N	00	N
48	20240524	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	30	2	0.76	44584550	11354	14.61	3855	3985	3855	5120	2760	3940	3926.77	1.44	0	-3145	4110	4025	3910	3825	3710	4067	3867	97	1180	500	2750	5	1	19408000	770	37.10	1.14	12	0.06	107.00	3469.00	4595	20240417	-13.60	2750	20231026	44.36	4595	-13.60	20240417	3190	24.45	20240102	4595	-13.60	20240417	2750	44.36	20231026	2.12	N	220180	500	97 억		280098	N	N	0	N	00	N
49	20240524	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	-15	5	-0.38	12600805	3228	4.15	3855	3985	3855	5120	2760	3940	3903.60	1.44	0	-224	4110	4025	3910	3825	3710	4067	3867	97	1180	500	2750	5	1	19408000	762	36.68	1.13	12	0.02	107.00	3469.00	4595	20240417	-14.58	2750	20231026	42.73	4595	-14.58	20240417	3190	23.04	20240102	4595	-14.58	20240417	2750	42.73	20231026	2.12	N	220180	500	97 억		280098	N	N	0	N	00	N
50	20240523	160907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	50	2	1.29	305025425	77736	61.52	3845	3995	3795	5050	2725	3890	3923.86	1.53	0	-17456	3993	3941	3863	3811	3733	3967	3837	97	1160	500	2720	5	1	19408000	765	36.82	1.14	12	0.40	107.00	3469.00	4595	20240417	-14.25	2750	20231026	43.27	4595	-14.25	20240417	3190	23.51	20240102	4595	-14.25	20240417	2750	43.27	20231026	2.21	N	220180	500	97 억		297064	N	N	0	N	00	N
51	20240523	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	40	2	1.03	293800065	74885	59.27	3845	3995	3795	5050	2725	3890	3923.35	1.53	0	-16862	3993	3941	3863	3811	3733	3967	3837	97	1160	500	2720	5	1	19408000	763	36.73	1.13	12	0.39	107.00	3469.00	4595	20240417	-14.47	2750	20231026	42.91	4595	-14.47	20240417	3190	23.20	20240102	4595	-14.47	20240417	2750	42.91	20231026	2.21	N	220180	500	97 억		297064	N	N	0	N	00	N
52	20240523	140913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	60	2	1.54	251323550	64090	50.72	3845	3995	3795	5050	2725	3890	3921.42	1.53	0	-13241	3993	3941	3863	3811	3733	3967	3837	97	1160	500	2720	5	1	19408000	767	36.92	1.14	12	0.33	107.00	3469.00	4595	20240417	-14.04	2750	20231026	43.64	4595	-14.04	20240417	3190	23.82	20240102	4595	-14.04	20240417	2750	43.64	20231026	2.21	N	220180	500	97 억		297064	N	N	0	N	00	N
53	20240523	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	95	2	2.44	229980880	58709	46.46	3845	3995	3795	5050	2725	3890	3917.30	1.53	0	-9499	3993	3941	3863	3811	3733	3967	3837	97	1160	500	2720	5	1	19408000	773	37.24	1.15	12	0.30	107.00	3469.00	4595	20240417	-13.28	2750	20231026	44.91	4595	-13.28	20240417	3190	24.92	20240102	4595	-13.28	20240417	2750	44.91	20231026	2.21	N	220180	500	97 억		297064	N	N	0	N	00	N
54	20240523	120907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	65	2	1.67	171335525	43994	34.82	3845	3985	3795	5050	2725	3890	3894.52	1.53	0	-5869	3993	3941	3863	3811	3733	3967	3837	97	1160	500	2720	5	1	19408000	768	36.96	1.14	12	0.23	107.00	3469.00	4595	20240417	-13.93	2750	20231026	43.82	4595	-13.93	20240417	3190	23.98	20240102	4595	-13.93	20240417	2750	43.82	20231026	2.21	N	220180	500	97 억		297064	N	N	0	N	00	N
55	20240523	110905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	45	2	1.16	164536310	42266	33.45	3845	3985	3795	5050	2725	3890	3892.88	1.53	0	-6748	3993	3941	3863	3811	3733	3967	3837	97	1160	500	2720	5	1	19408000	764	36.78	1.13	12	0.22	107.00	3469.00	4595	20240417	-14.36	2750	20231026	43.09	4595	-14.36	20240417	3190	23.35	20240102	4595	-14.36	20240417	2750	43.09	20231026	2.21	N	220180	500	97 억		297064	N	N	0	N	00	N
56	20240523	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-10	5	-0.26	76499825	19749	15.63	3845	3925	3795	5050	2725	3890	3873.60	1.53	0	-3881	3993	3941	3863	3811	3733	3967	3837	97	1160	500	2720	5	1	19408000	753	36.26	1.12	12	0.10	107.00	3469.00	4595	20240417	-15.56	2750	20231026	41.09	4595	-15.56	20240417	3190	21.63	20240102	4595	-15.56	20240417	2750	41.09	20231026	2.21	N	220180	500	97 억		297064	N	N	0	N	00	N
57	20240523	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	-30	5	-0.77	4379330	1127	0.89	3845	3910	3845	5050	2725	3890	3885.83	1.53	0	-491	3993	3941	3863	3811	3733	3967	3837	97	1160	500	2720	5	1	19408000	749	36.07	1.11	12	0.01	107.00	3469.00	4595	20240417	-16.00	2750	20231026	40.36	4595	-16.00	20240417	3190	21.00	20240102	4595	-16.00	20240417	2750	40.36	20231026	2.21	N	220180	500	97 억		297064	N	N	0	N	00	N
58	20240522	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	40	2	1.04	483439580	126205	69.99	3835	3915	3785	5000	2695	3850	3830.59	1.44	0	17356	4030	3940	3835	3745	3640	3887	3692	97	1150	500	2690	5	1	19408000	755	36.36	1.12	12	0.65	107.00	3469.00	4595	20240417	-15.34	2750	20231026	41.45	4595	-15.34	20240417	3190	21.94	20240102	4595	-15.34	20240417	2750	41.45	20231026	2.19	N	220180	500	97 억		279955	N	N	0	N	00	N
59	20240522	150905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3845	-5	5	-0.13	462657765	120848	67.02	3835	3915	3785	5000	2695	3850	3828.43	1.44	0	19119	4030	3940	3835	3745	3640	3887	3692	97	1150	500	2690	5	1	19408000	746	35.93	1.11	12	0.62	107.00	3469.00	4595	20240417	-16.32	2750	20231026	39.82	4595	-16.32	20240417	3190	20.53	20240102	4595	-16.32	20240417	2750	39.82	20231026	2.19	N	220180	500	97 억		279955	N	N	0	N	00	N
60	20240522	140906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-20	5	-0.52	263972040	68777	38.14	3835	3915	3785	5000	2695	3850	3838.09	1.44	0	-5381	4030	3940	3835	3745	3640	3887	3692	97	1150	500	2690	5	1	19408000	743	35.79	1.10	12	0.35	107.00	3469.00	4595	20240417	-16.65	2750	20231026	39.27	4595	-16.65	20240417	3190	20.06	20240102	4595	-16.65	20240417	2750	39.27	20231026	2.19	N	220180	500	97 억		279955	N	N	0	N	00	N
61	20240522	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	45	2	1.17	217961085	56845	31.52	3835	3915	3785	5000	2695	3850	3834.31	1.44	0	-2494	4030	3940	3835	3745	3640	3887	3692	97	1150	500	2690	5	1	19408000	756	36.40	1.12	12	0.29	107.00	3469.00	4595	20240417	-15.23	2750	20231026	41.64	4595	-15.23	20240417	3190	22.10	20240102	4595	-15.23	20240417	2750	41.64	20231026	2.19	N	220180	500	97 억		279955	N	N	0	N	00	N
62	20240522	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	20	2	0.52	187511170	49018	27.18	3835	3915	3785	5000	2695	3850	3825.35	1.44	0	-26	4030	3940	3835	3745	3640	3887	3692	97	1150	500	2690	5	1	19408000	751	36.17	1.12	12	0.25	107.00	3469.00	4595	20240417	-15.78	2750	20231026	40.73	4595	-15.78	20240417	3190	21.32	20240102	4595	-15.78	20240417	2750	40.73	20231026	2.19	N	220180	500	97 억		279955	N	N	0	N	00	N
63	20240522	110907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3835	-15	5	-0.39	150813465	39454	21.88	3835	3915	3785	5000	2695	3850	3822.51	1.44	0	2803	4030	3940	3835	3745	3640	3887	3692	97	1150	500	2690	5	1	19408000	744	35.84	1.11	12	0.20	107.00	3469.00	4595	20240417	-16.54	2750	20231026	39.45	4595	-16.54	20240417	3190	20.22	20240102	4595	-16.54	20240417	2750	39.45	20231026	2.19	N	220180	500	97 억		279955	N	N	0	N	00	N
64	20240522	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	-35	5	-0.91	78120605	20351	11.29	3835	3915	3815	5000	2695	3850	3838.66	1.44	0	1147	4030	3940	3835	3745	3640	3887	3692	97	1150	500	2690	5	1	19408000	740	35.65	1.10	12	0.10	107.00	3469.00	4595	20240417	-16.97	2750	20231026	38.73	4595	-16.97	20240417	3190	19.59	20240102	4595	-16.97	20240417	2750	38.73	20231026	2.19	N	220180	500	97 억		279955	N	N	0	N	00	N
65	20240522	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-20	5	-0.52	16612555	4314	2.39	3835	3915	3830	5000	2695	3850	3850.85	1.44	0	-255	4030	3940	3835	3745	3640	3887	3692	97	1150	500	2690	5	1	19408000	743	35.79	1.10	12	0.02	107.00	3469.00	4595	20240417	-16.65	2750	20231026	39.27	4595	-16.65	20240417	3190	20.06	20240102	4595	-16.65	20240417	2750	39.27	20231026	2.19	N	220180	500	97 억		279955	N	N	0	N	00	N
66	20240521	160852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	-110	5	-2.78	688585420	180092	139.56	3905	3925	3730	5140	2775	3960	3823.52	1.39	0	11534	4240	4100	4010	3870	3780	4055	3825	97	1180	500	2770	5	1	19408000	747	35.98	1.11	12	0.93	107.00	3469.00	4595	20240417	-16.21	2750	20231026	40.00	4595	-16.21	20240417	3190	20.69	20240102	4595	-16.21	20240417	2750	40.00	20231026	2.10	N	220180	500	97 억		270017	N	N	0	N	00	N
67	20240521	150901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	-90	5	-2.27	675793320	176772	136.99	3905	3925	3730	5140	2775	3960	3822.97	1.39	0	11339	4240	4100	4010	3870	3780	4055	3825	97	1180	500	2770	5	1	19408000	751	36.17	1.12	12	0.91	107.00	3469.00	4595	20240417	-15.78	2750	20231026	40.73	4595	-15.78	20240417	3190	21.32	20240102	4595	-15.78	20240417	2750	40.73	20231026	2.10	N	220180	500	97 억		270017	N	N	0	N	00	N
68	20240521	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	-110	5	-2.78	625750670	163790	126.93	3905	3925	3730	5140	2775	3960	3820.44	1.39	0	11884	4240	4100	4010	3870	3780	4055	3825	97	1180	500	2770	5	1	19408000	747	35.98	1.11	12	0.84	107.00	3469.00	4595	20240417	-16.21	2750	20231026	40.00	4595	-16.21	20240417	3190	20.69	20240102	4595	-16.21	20240417	2750	40.00	20231026	2.10	N	220180	500	97 억		270017	N	N	0	N	00	N
69	20240521	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-130	5	-3.28	569820010	149230	115.64	3905	3925	3730	5140	2775	3960	3818.40	1.39	0	3012	4240	4100	4010	3870	3780	4055	3825	97	1180	500	2770	5	1	19408000	743	35.79	1.10	12	0.77	107.00	3469.00	4595	20240417	-16.65	2750	20231026	39.27	4595	-16.65	20240417	3190	20.06	20240102	4595	-16.65	20240417	2750	39.27	20231026	2.10	N	220180	500	97 억		270017	N	N	0	N	00	N
70	20240521	120859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-130	5	-3.28	542442295	142045	110.08	3905	3925	3730	5140	2775	3960	3818.81	1.39	0	3737	4240	4100	4010	3870	3780	4055	3825	97	1180	500	2770	5	1	19408000	743	35.79	1.10	12	0.73	107.00	3469.00	4595	20240417	-16.65	2750	20231026	39.27	4595	-16.65	20240417	3190	20.06	20240102	4595	-16.65	20240417	2750	39.27	20231026	2.10	N	220180	500	97 억		270017	N	N	0	N	00	N
71	20240521	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-160	5	-4.04	451539590	118044	91.48	3905	3925	3730	5140	2775	3960	3825.18	1.39	0	4654	4240	4100	4010	3870	3780	4055	3825	97	1180	500	2770	5	1	19408000	738	35.51	1.10	12	0.61	107.00	3469.00	4595	20240417	-17.30	2750	20231026	38.18	4595	-17.30	20240417	3190	19.12	20240102	4595	-17.30	20240417	2750	38.18	20231026	2.10	N	220180	500	97 억		270017	N	N	0	N	00	N
72	20240521	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	-140	5	-3.54	381662520	99692	77.26	3905	3925	3730	5140	2775	3960	3828.42	1.39	0	8372	4240	4100	4010	3870	3780	4055	3825	97	1180	500	2770	5	1	19408000	741	35.70	1.10	12	0.51	107.00	3469.00	4595	20240417	-16.87	2750	20231026	38.91	4595	-16.87	20240417	3190	19.75	20240102	4595	-16.87	20240417	2750	38.91	20231026	2.10	N	220180	500	97 억		270017	N	N	0	N	00	N
73	20240521	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-80	5	-2.02	84192895	21677	16.80	3905	3925	3840	5140	2775	3960	3883.97	1.39	0	5430	4240	4100	4010	3870	3780	4055	3825	97	1180	500	2770	5	1	19408000	753	36.26	1.12	12	0.11	107.00	3469.00	4595	20240417	-15.56	2750	20231026	41.09	4595	-15.56	20240417	3190	21.63	20240102	4595	-15.56	20240417	2750	41.09	20231026	2.10	N	220180	500	97 억		270017	N	N	0	N	00	N
74	20240517	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	-130	5	-3.10	573515390	139197	123.91	4190	4230	4005	5440	2935	4190	4120.17	1.59	0	-24028	4293	4241	4183	4131	4073	4267	4157	97	1250	500	2930	5	1	19408000	788	37.94	1.17	12	0.72	107.00	3469.00	4595	20240417	-11.64	2750	20231026	47.64	4595	-11.64	20240417	3190	27.27	20240102	4595	-11.64	20240417	2750	47.64	20231026	2.19	N	220180	500	97 억		308959	N	N	0	N	00	N
75	20240517	150905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-150	5	-3.58	510955645	123707	110.12	4190	4230	4005	5440	2935	4190	4130.37	1.59	0	-13839	4293	4241	4183	4131	4073	4267	4157	97	1250	500	2930	5	1	19408000	784	37.76	1.16	12	0.64	107.00	3469.00	4595	20240417	-12.08	2750	20231026	46.91	4595	-12.08	20240417	3190	26.65	20240102	4595	-12.08	20240417	2750	46.91	20231026	2.19	N	220180	500	97 억		308959	N	N	0	N	00	N
76	20240517	140857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-90	5	-2.15	400620880	96390	85.81	4190	4230	4080	5440	2935	4190	4156.25	1.59	0	-10752	4293	4241	4183	4131	4073	4267	4157	97	1250	500	2930	5	1	19408000	796	38.32	1.18	12	0.50	107.00	3469.00	4595	20240417	-10.77	2750	20231026	49.09	4595	-10.77	20240417	3190	28.53	20240102	4595	-10.77	20240417	2750	49.09	20231026	2.19	N	220180	500	97 억		308959	N	N	0	N	00	N
77	20240517	130850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	-75	5	-1.79	362213625	87019	77.46	4190	4230	4100	5440	2935	4190	4162.47	1.59	0	-3526	4293	4241	4183	4131	4073	4267	4157	97	1250	500	2930	5	1	19408000	799	38.46	1.19	12	0.45	107.00	3469.00	4595	20240417	-10.45	2750	20231026	49.64	4595	-10.45	20240417	3190	29.00	20240102	4595	-10.45	20240417	2750	49.64	20231026	2.19	N	220180	500	97 억		308959	N	N	0	N	00	N
78	20240517	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-25	5	-0.60	285170605	68334	60.83	4190	4230	4140	5440	2935	4190	4173.19	1.59	0	1399	4293	4241	4183	4131	4073	4267	4157	97	1250	500	2930	5	1	19408000	808	38.93	1.20	12	0.35	107.00	3469.00	4595	20240417	-9.36	2750	20231026	51.45	4595	-9.36	20240417	3190	30.56	20240102	4595	-9.36	20240417	2750	51.45	20231026	2.19	N	220180	500	97 억		308959	N	N	0	N	00	N
79	20240517	110851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-15	5	-0.36	262626825	62901	55.99	4190	4230	4140	5440	2935	4190	4175.24	1.59	0	265	4293	4241	4183	4131	4073	4267	4157	97	1250	500	2930	5	1	19408000	810	39.02	1.20	12	0.32	107.00	3469.00	4595	20240417	-9.14	2750	20231026	51.82	4595	-9.14	20240417	3190	30.88	20240102	4595	-9.14	20240417	2750	51.82	20231026	2.19	N	220180	500	97 억		308959	N	N	0	N	00	N
80	20240517	100846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	10	2	0.24	93595875	22288	19.84	4190	4230	4170	5440	2935	4190	4199.38	1.59	0	-1087	4293	4241	4183	4131	4073	4267	4157	97	1250	500	2930	5	1	19408000	815	39.25	1.21	12	0.11	107.00	3469.00	4595	20240417	-8.60	2750	20231026	52.73	4595	-8.60	20240417	3190	31.66	20240102	4595	-8.60	20240417	2750	52.73	20231026	2.19	N	220180	500	97 억		308959	N	N	0	N	00	N
81	20240517	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	5	2	0.12	15603545	3724	3.32	4190	4220	4170	5440	2935	4190	4190.00	1.59	0	159	4293	4241	4183	4131	4073	4267	4157	97	1250	500	2930	5	1	19408000	814	39.21	1.21	12	0.02	107.00	3469.00	4595	20240417	-8.71	2750	20231026	52.55	4595	-8.71	20240417	3190	31.50	20240102	4595	-8.71	20240417	2750	52.55	20231026	2.19	N	220180	500	97 억		308959	N	N	0	N	00	N
82	20240516	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	55	2	1.33	462712920	111074	62.05	4150	4235	4125	5370	2895	4135	4165.81	1.56	0	3419	4321	4227	4166	4072	4011	4197	4042	97	1235	500	2890	5	1	19408000	813	39.16	1.21	12	0.57	107.00	3469.00	4595	20240417	-8.81	2750	20231026	52.36	4595	-8.81	20240417	3190	31.35	20240102	4595	-8.81	20240417	2750	52.36	20231026	2.19	N	220180	500	97 억		302680	N	N	0	N	00	N
83	20240516	150842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	25	2	0.60	445968295	107071	59.82	4150	4235	4125	5370	2895	4135	4165.16	1.56	0	3237	4321	4227	4166	4072	4011	4197	4042	97	1235	500	2890	5	1	19408000	807	38.88	1.20	12	0.55	107.00	3469.00	4595	20240417	-9.47	2750	20231026	51.27	4595	-9.47	20240417	3190	30.41	20240102	4595	-9.47	20240417	2750	51.27	20231026	2.19	N	220180	500	97 억		302680	N	N	0	N	00	N
84	20240516	140848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	50	2	1.21	420203995	100877	56.36	4150	4235	4125	5370	2895	4135	4165.51	1.56	0	2269	4321	4227	4166	4072	4011	4197	4042	97	1235	500	2890	5	1	19408000	812	39.11	1.21	12	0.52	107.00	3469.00	4595	20240417	-8.92	2750	20231026	52.18	4595	-8.92	20240417	3190	31.19	20240102	4595	-8.92	20240417	2750	52.18	20231026	2.19	N	220180	500	97 억		302680	N	N	0	N	00	N
85	20240516	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	10	2	0.24	325939755	78159	43.67	4150	4235	4125	5370	2895	4135	4170.21	1.56	0	1800	4321	4227	4166	4072	4011	4197	4042	97	1235	500	2890	5	1	19408000	804	38.74	1.19	12	0.40	107.00	3469.00	4595	20240417	-9.79	2750	20231026	50.73	4595	-9.79	20240417	3190	29.94	20240102	4595	-9.79	20240417	2750	50.73	20231026	2.19	N	220180	500	97 억		302680	N	N	0	N	00	N
86	20240516	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	15	2	0.36	289903440	69464	38.81	4150	4235	4125	5370	2895	4135	4173.43	1.56	0	2453	4321	4227	4166	4072	4011	4197	4042	97	1235	500	2890	5	1	19408000	805	38.79	1.20	12	0.36	107.00	3469.00	4595	20240417	-9.68	2750	20231026	50.91	4595	-9.68	20240417	3190	30.09	20240102	4595	-9.68	20240417	2750	50.91	20231026	2.19	N	220180	500	97 억		302680	N	N	0	N	00	N
87	20240516	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	20	2	0.48	242791990	58132	32.48	4150	4235	4125	5370	2895	4135	4176.56	1.56	0	5005	4321	4227	4166	4072	4011	4197	4042	97	1235	500	2890	5	1	19408000	806	38.83	1.20	12	0.30	107.00	3469.00	4595	20240417	-9.58	2750	20231026	51.09	4595	-9.58	20240417	3190	30.25	20240102	4595	-9.58	20240417	2750	51.09	20231026	2.19	N	220180	500	97 억		302680	N	N	0	N	00	N
88	20240516	100843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	25	2	0.60	182809450	43658	24.39	4150	4235	4135	5370	2895	4135	4187.31	1.56	0	5965	4321	4227	4166	4072	4011	4197	4042	97	1235	500	2890	5	1	19408000	807	38.88	1.20	12	0.22	107.00	3469.00	4595	20240417	-9.47	2750	20231026	51.27	4595	-9.47	20240417	3190	30.41	20240102	4595	-9.47	20240417	2750	51.27	20231026	2.19	N	220180	500	97 억		302680	N	N	0	N	00	N
89	20240516	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	60	2	1.45	18003095	4341	2.43	4150	4195	4135	5370	2895	4135	4147.22	1.56	0	305	4321	4227	4166	4072	4011	4197	4042	97	1235	500	2890	5	1	19408000	814	39.21	1.21	12	0.02	107.00	3469.00	4595	20240417	-8.71	2750	20231026	52.55	4595	-8.71	20240417	3190	31.50	20240102	4595	-8.71	20240417	2750	52.55	20231026	2.19	N	220180	500	97 억		302680	N	N	0	N	00	N
90	20240514	160853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	-15	5	-0.36	747620555	178574	159.99	4210	4260	4105	5390	2905	4150	4186.61	1.56	0	-624	4293	4221	4093	4021	3893	4257	4057	97	1240	500	2900	5	1	19408000	803	38.64	1.19	12	0.92	107.00	3469.00	4595	20240417	-10.01	2750	20231026	50.36	4595	-10.01	20240417	3190	29.62	20240102	4595	-10.01	20240417	2750	50.36	20231026	2.19	N	220180	500	97 억		302790	N	N	0	N	00	N
91	20240514	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	-20	5	-0.48	727142025	173616	155.55	4210	4260	4105	5390	2905	4150	4188.22	1.56	0	-21	4293	4221	4093	4021	3893	4257	4057	97	1240	500	2900	5	1	19408000	802	38.60	1.19	12	0.89	107.00	3469.00	4595	20240417	-10.12	2750	20231026	50.18	4595	-10.12	20240417	3190	29.47	20240102	4595	-10.12	20240417	2750	50.18	20231026	2.19	N	220180	500	97 억		302790	N	N	0	N	00	N
92	20240514	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	30	2	0.72	533203985	126764	113.57	4210	4260	4155	5390	2905	4150	4206.27	1.56	0	6340	4293	4221	4093	4021	3893	4257	4057	97	1240	500	2900	5	1	19408000	811	39.07	1.20	12	0.65	107.00	3469.00	4595	20240417	-9.03	2750	20231026	52.00	4595	-9.03	20240417	3190	31.03	20240102	4595	-9.03	20240417	2750	52.00	20231026	2.19	N	220180	500	97 억		302790	N	N	0	N	00	N
93	20240514	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	40	2	0.96	476218100	113087	101.32	4210	4260	4155	5390	2905	4150	4211.08	1.56	0	8607	4293	4221	4093	4021	3893	4257	4057	97	1240	500	2900	5	1	19408000	813	39.16	1.21	12	0.58	107.00	3469.00	4595	20240417	-8.81	2750	20231026	52.36	4595	-8.81	20240417	3190	31.35	20240102	4595	-8.81	20240417	2750	52.36	20231026	2.19	N	220180	500	97 억		302790	N	N	0	N	00	N
94	20240514	120852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	85	2	2.05	410871870	97501	87.35	4210	4260	4155	5390	2905	4150	4214.03	1.56	0	15368	4293	4221	4093	4021	3893	4257	4057	97	1240	500	2900	5	1	19408000	822	39.58	1.22	12	0.50	107.00	3469.00	4595	20240417	-7.83	2750	20231026	54.00	4595	-7.83	20240417	3190	32.76	20240102	4595	-7.83	20240417	2750	54.00	20231026	2.19	N	220180	500	97 억		302790	N	N	0	N	00	N
95	20240514	110853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	40	2	0.96	373297335	88565	79.35	4210	4260	4155	5390	2905	4150	4214.95	1.56	0	16502	4293	4221	4093	4021	3893	4257	4057	97	1240	500	2900	5	1	19408000	813	39.16	1.21	12	0.46	107.00	3469.00	4595	20240417	-8.81	2750	20231026	52.36	4595	-8.81	20240417	3190	31.35	20240102	4595	-8.81	20240417	2750	52.36	20231026	2.19	N	220180	500	97 억		302790	N	N	0	N	00	N
96	20240514	100850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	75	2	1.81	223869760	53146	47.62	4210	4250	4155	5390	2905	4150	4212.35	1.56	0	13928	4293	4221	4093	4021	3893	4257	4057	97	1240	500	2900	5	1	19408000	820	39.49	1.22	12	0.27	107.00	3469.00	4595	20240417	-8.05	2750	20231026	53.64	4595	-8.05	20240417	3190	32.45	20240102	4595	-8.05	20240417	2750	53.64	20231026	2.19	N	220180	500	97 억		302790	N	N	0	N	00	N
97	20240514	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	10	2	0.24	17187550	4120	3.69	4210	4210	4155	5390	2905	4150	4171.74	1.56	0	-947	4293	4221	4093	4021	3893	4257	4057	97	1240	500	2900	5	1	19408000	807	38.88	1.20	12	0.02	107.00	3469.00	4595	20240417	-9.47	2750	20231026	51.27	4595	-9.47	20240417	3190	30.41	20240102	4595	-9.47	20240417	2750	51.27	20231026	2.19	N	220180	500	97 억		302790	N	N	0	N	00	N
98	20240513	160850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	100	2	2.47	451614905	111231	191.95	3975	4165	3965	5260	2835	4050	4060.15	1.38	0	34543	4206	4127	4016	3937	3826	4167	3977	97	1210	500	2830	5	1	19408000	805	38.79	1.20	12	0.57	107.00	3469.00	4595	20240417	-9.68	2750	20231026	50.91	4595	-9.68	20240417	3190	30.09	20240102	4595	-9.68	20240417	2750	50.91	20231026	2.17	N	220180	500	97 억		267192	N	N	0	N	00	N
99	20240513	150853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	115	2	2.84	416690735	102812	177.42	3975	4165	3965	5260	2835	4050	4052.94	1.38	0	34533	4206	4127	4016	3937	3826	4167	3977	97	1210	500	2830	5	1	19408000	808	38.93	1.20	12	0.53	107.00	3469.00	4595	20240417	-9.36	2750	20231026	51.45	4595	-9.36	20240417	3190	30.56	20240102	4595	-9.36	20240417	2750	51.45	20231026	2.17	N	220180	500	97 억		267192	N	N	0	N	00	N
100	20240513	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	85	2	2.10	350929020	86929	150.01	3975	4140	3965	5260	2835	4050	4036.96	1.38	0	24067	4206	4127	4016	3937	3826	4167	3977	97	1210	500	2830	5	1	19408000	803	38.64	1.19	12	0.45	107.00	3469.00	4595	20240417	-10.01	2750	20231026	50.36	4595	-10.01	20240417	3190	29.62	20240102	4595	-10.01	20240417	2750	50.36	20231026	2.17	N	220180	500	97 억		267192	N	N	0	N	00	N
101	20240513	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	90	2	2.22	327552120	81252	140.21	3975	4140	3965	5260	2835	4050	4031.31	1.38	0	24282	4206	4127	4016	3937	3826	4167	3977	97	1210	500	2830	5	1	19408000	803	38.69	1.19	12	0.42	107.00	3469.00	4595	20240417	-9.90	2750	20231026	50.55	4595	-9.90	20240417	3190	29.78	20240102	4595	-9.90	20240417	2750	50.55	20231026	2.17	N	220180	500	97 억		267192	N	N	0	N	00	N
102	20240513	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	30	2	0.74	284715290	70834	122.24	3975	4100	3965	5260	2835	4050	4019.47	1.38	0	22262	4206	4127	4016	3937	3826	4167	3977	97	1210	500	2830	5	1	19408000	792	38.13	1.18	12	0.36	107.00	3469.00	4595	20240417	-11.21	2750	20231026	48.36	4595	-11.21	20240417	3190	27.90	20240102	4595	-11.21	20240417	2750	48.36	20231026	2.17	N	220180	500	97 억		267192	N	N	0	N	00	N
103	20240513	110849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	20	2	0.49	237079600	59157	102.08	3975	4075	3965	5260	2835	4050	4007.63	1.38	0	12551	4206	4127	4016	3937	3826	4167	3977	97	1210	500	2830	5	1	19408000	790	38.04	1.17	12	0.30	107.00	3469.00	4595	20240417	-11.43	2750	20231026	48.00	4595	-11.43	20240417	3190	27.59	20240102	4595	-11.43	20240417	2750	48.00	20231026	2.17	N	220180	500	97 억		267192	N	N	0	N	00	N
104	20240513	100849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	10	2	0.25	191873115	48037	82.90	3975	4075	3965	5260	2835	4050	3994.28	1.38	0	16015	4206	4127	4016	3937	3826	4167	3977	97	1210	500	2830	5	1	19408000	788	37.94	1.17	12	0.25	107.00	3469.00	4595	20240417	-11.64	2750	20231026	47.64	4595	-11.64	20240417	3190	27.27	20240102	4595	-11.64	20240417	2750	47.64	20231026	2.17	N	220180	500	97 억		267192	N	N	0	N	00	N
105	20240513	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	-45	5	-1.11	79567950	20000	34.51	3975	4040	3965	5260	2835	4050	3978.40	1.38	0	1216	4206	4127	4016	3937	3826	4167	3977	97	1210	500	2830	5	1	19408000	777	37.43	1.15	12	0.10	107.00	3469.00	4595	20240417	-12.84	2750	20231026	45.64	4595	-12.84	20240417	3190	25.55	20240102	4595	-12.84	20240417	2750	45.64	20231026	2.17	N	220180	500	97 억		267192	N	N	0	N	00	N
106	20240510	160825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	90	2	2.27	229388185	57038	56.31	3970	4095	3905	5140	2775	3960	4021.65	1.41	0	-6791	4123	4041	3968	3886	3813	4005	3850	97	1180	500	2770	5	1	19408000	786	37.85	1.17	12	0.29	107.00	3469.00	4595	20240417	-11.86	2750	20231026	47.27	4595	-11.86	20240417	3190	26.96	20240102	4595	-11.86	20240417	2750	47.27	20231026	2.25	N	220180	500	97 억		274439	N	N	0	N	00	N
107	20240510	150834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	85	2	2.15	217160535	54018	53.33	3970	4095	3905	5140	2775	3960	4020.15	1.41	0	-6502	4123	4041	3968	3886	3813	4005	3850	97	1180	500	2770	5	1	19408000	785	37.80	1.17	12	0.28	107.00	3469.00	4595	20240417	-11.97	2750	20231026	47.09	4595	-11.97	20240417	3190	26.80	20240102	4595	-11.97	20240417	2750	47.09	20231026	2.25	N	220180	500	97 억		274439	N	N	0	N	00	N
108	20240510	140835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	105	2	2.65	188870100	47039	46.44	3970	4095	3905	5140	2775	3960	4015.18	1.41	0	-6518	4123	4041	3968	3886	3813	4005	3850	97	1180	500	2770	5	1	19408000	789	37.99	1.17	12	0.24	107.00	3469.00	4595	20240417	-11.53	2750	20231026	47.82	4595	-11.53	20240417	3190	27.43	20240102	4595	-11.53	20240417	2750	47.82	20231026	2.25	N	220180	500	97 억		274439	N	N	0	N	00	N
109	20240510	130827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	90	2	2.27	159779485	39881	39.37	3970	4095	3905	5140	2775	3960	4006.41	1.41	0	-5402	4123	4041	3968	3886	3813	4005	3850	97	1180	500	2770	5	1	19408000	786	37.85	1.17	12	0.21	107.00	3469.00	4595	20240417	-11.86	2750	20231026	47.27	4595	-11.86	20240417	3190	26.96	20240102	4595	-11.86	20240417	2750	47.27	20231026	2.25	N	220180	500	97 억		274439	N	N	0	N	00	N
110	20240510	120823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	100	2	2.53	142844440	35688	35.23	3970	4095	3905	5140	2775	3960	4002.59	1.41	0	-4746	4123	4041	3968	3886	3813	4005	3850	97	1180	500	2770	5	1	19408000	788	37.94	1.17	12	0.18	107.00	3469.00	4595	20240417	-11.64	2750	20231026	47.64	4595	-11.64	20240417	3190	27.27	20240102	4595	-11.64	20240417	2750	47.64	20231026	2.25	N	220180	500	97 억		274439	N	N	0	N	00	N
111	20240510	110827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	60	2	1.52	92825195	23306	23.01	3970	4035	3905	5140	2775	3960	3982.89	1.41	0	-5076	4123	4041	3968	3886	3813	4005	3850	97	1180	500	2770	5	1	19408000	780	37.57	1.16	12	0.12	107.00	3469.00	4595	20240417	-12.51	2750	20231026	46.18	4595	-12.51	20240417	3190	26.02	20240102	4595	-12.51	20240417	2750	46.18	20231026	2.25	N	220180	500	97 억		274439	N	N	0	N	00	N
112	20240510	100825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	20	2	0.51	40535910	10233	10.10	3970	4020	3905	5140	2775	3960	3961.29	1.41	0	-5166	4123	4041	3968	3886	3813	4005	3850	97	1180	500	2770	5	1	19408000	772	37.20	1.15	12	0.05	107.00	3469.00	4595	20240417	-13.38	2750	20231026	44.73	4595	-13.38	20240417	3190	24.76	20240102	4595	-13.38	20240417	2750	44.73	20231026	2.25	N	220180	500	97 억		274439	N	N	0	N	00	N
113	20240510	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	40	2	1.01	24249135	6130	6.05	3970	4020	3905	5140	2775	3960	3955.81	1.41	0	-2701	4123	4041	3968	3886	3813	4005	3850	97	1180	500	2770	5	1	19408000	776	37.38	1.15	12	0.03	107.00	3469.00	4595	20240417	-12.95	2750	20231026	45.45	4595	-12.95	20240417	3190	25.39	20240102	4595	-12.95	20240417	2750	45.45	20231026	2.25	N	220180	500	97 억		274439	N	N	0	N	00	N
114	20240509	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	-5	5	-0.13	399120960	101094	91.07	4010	4050	3895	5150	2780	3965	3948.02	1.46	0	-8414	4165	4065	4000	3900	3835	4032	3867	97	1185	500	2770	5	1	19408000	769	37.01	1.14	12	0.52	107.00	3469.00	4595	20240417	-13.82	2750	20231026	44.00	4595	-13.82	20240417	3190	24.14	20240102	4595	-13.82	20240417	2750	44.00	20231026	2.24	N	220180	500	97 억		283975	N	N	0	N	00	N
115	20240509	150843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	-30	5	-0.76	373198575	94514	85.15	4010	4050	3895	5150	2780	3965	3948.61	1.46	0	-8327	4165	4065	4000	3900	3835	4032	3867	97	1185	500	2770	5	1	19408000	764	36.78	1.13	12	0.49	107.00	3469.00	4595	20240417	-14.36	2750	20231026	43.09	4595	-14.36	20240417	3190	23.35	20240102	4595	-14.36	20240417	2750	43.09	20231026	2.24	N	220180	500	97 억		283975	N	N	0	N	00	N
116	20240509	140751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	5	2	0.13	341392185	86425	77.86	4010	4050	3895	5150	2780	3965	3950.16	1.46	0	-9223	4165	4065	4000	3900	3835	4032	3867	97	1185	500	2770	5	1	19408000	770	37.10	1.14	12	0.45	107.00	3469.00	4595	20240417	-13.60	2750	20231026	44.36	4595	-13.60	20240417	3190	24.45	20240102	4595	-13.60	20240417	2750	44.36	20231026	2.24	N	220180	500	97 억		283975	N	N	0	N	00	N
117	20240509	130828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	-40	5	-1.01	317137655	80295	72.34	4010	4050	3895	5150	2780	3965	3949.66	1.46	0	-7318	4165	4065	4000	3900	3835	4032	3867	97	1185	500	2770	5	1	19408000	762	36.68	1.13	12	0.41	107.00	3469.00	4595	20240417	-14.58	2750	20231026	42.73	4595	-14.58	20240417	3190	23.04	20240102	4595	-14.58	20240417	2750	42.73	20231026	2.24	N	220180	500	97 억		283975	N	N	0	N	00	N
118	20240509	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	-10	5	-0.25	273154180	69056	62.21	4010	4050	3895	5150	2780	3965	3955.55	1.46	0	-6495	4165	4065	4000	3900	3835	4032	3867	97	1185	500	2770	5	1	19408000	768	36.96	1.14	12	0.36	107.00	3469.00	4595	20240417	-13.93	2750	20231026	43.82	4595	-13.93	20240417	3190	23.98	20240102	4595	-13.93	20240417	2750	43.82	20231026	2.24	N	220180	500	97 억		283975	N	N	0	N	00	N
119	20240509	110815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-15	5	-0.38	253918140	64174	57.81	4010	4050	3895	5150	2780	3965	3956.71	1.46	0	-5092	4165	4065	4000	3900	3835	4032	3867	97	1185	500	2770	5	1	19408000	767	36.92	1.14	12	0.33	107.00	3469.00	4595	20240417	-14.04	2750	20231026	43.64	4595	-14.04	20240417	3190	23.82	20240102	4595	-14.04	20240417	2750	43.64	20231026	2.24	N	220180	500	97 억		283975	N	N	0	N	00	N
120	20240509	100819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	-10	5	-0.25	126729085	31778	28.63	4010	4050	3950	5150	2780	3965	3987.95	1.46	0	-4900	4165	4065	4000	3900	3835	4032	3867	97	1185	500	2770	5	1	19408000	768	36.96	1.14	12	0.16	107.00	3469.00	4595	20240417	-13.93	2750	20231026	43.82	4595	-13.93	20240417	3190	23.98	20240102	4595	-13.93	20240417	2750	43.82	20231026	2.24	N	220180	500	97 억		283975	N	N	0	N	00	N
121	20240509	090815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	45	2	1.13	8409510	2105	1.90	4010	4020	3975	5150	2780	3965	3995.02	1.46	0	227	4165	4065	4000	3900	3835	4032	3867	97	1185	500	2770	5	1	19408000	778	37.48	1.16	12	0.01	107.00	3469.00	4595	20240417	-12.73	2750	20231026	45.82	4595	-12.73	20240417	3190	25.71	20240102	4595	-12.73	20240417	2750	45.82	20231026	2.24	N	220180	500	97 억		283975	N	N	0	N	00	N
122	20240508	160809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-80	5	-1.98	442667360	110348	89.55	4045	4100	3935	5250	2835	4045	4011.56	1.43	0	5123	4321	4182	4091	3952	3861	4137	3907	97	1205	500	2830	5	1	19408000	770	37.06	1.14	12	0.57	107.00	3469.00	4595	20240417	-13.71	2750	20231026	44.18	4595	-13.71	20240417	3190	24.29	20240102	4595	-13.71	20240417	2750	44.18	20231026	2.25	N	220180	500	97 억		277540	N	N	0	N	00	N
123	20240508	150815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	-60	5	-1.48	404273110	100685	81.71	4045	4100	3935	5250	2835	4045	4015.23	1.43	0	2787	4321	4182	4091	3952	3861	4137	3907	97	1205	500	2830	5	1	19408000	773	37.24	1.15	12	0.52	107.00	3469.00	4595	20240417	-13.28	2750	20231026	44.91	4595	-13.28	20240417	3190	24.92	20240102	4595	-13.28	20240417	2750	44.91	20231026	2.25	N	220180	500	97 억		277540	N	N	0	N	00	N
124	20240508	140809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-45	5	-1.11	302613330	75180	61.01	4045	4100	3935	5250	2835	4045	4025.18	1.43	0	-2337	4321	4182	4091	3952	3861	4137	3907	97	1205	500	2830	5	1	19408000	776	37.38	1.15	12	0.39	107.00	3469.00	4595	20240417	-12.95	2750	20231026	45.45	4595	-12.95	20240417	3190	25.39	20240102	4595	-12.95	20240417	2750	45.45	20231026	2.25	N	220180	500	97 억		277540	N	N	0	N	00	N
125	20240508	130806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-50	5	-1.24	280512450	69645	56.52	4045	4100	3935	5250	2835	4045	4027.75	1.43	0	-6227	4321	4182	4091	3952	3861	4137	3907	97	1205	500	2830	5	1	19408000	775	37.34	1.15	12	0.36	107.00	3469.00	4595	20240417	-13.06	2750	20231026	45.27	4595	-13.06	20240417	3190	25.24	20240102	4595	-13.06	20240417	2750	45.27	20231026	2.25	N	220180	500	97 억		277540	N	N	0	N	00	N
126	20240508	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-25	5	-0.62	194810475	48064	39.00	4045	4100	4020	5250	2835	4045	4053.15	1.43	0	-8646	4321	4182	4091	3952	3861	4137	3907	97	1205	500	2830	5	1	19408000	780	37.57	1.16	12	0.25	107.00	3469.00	4595	20240417	-12.51	2750	20231026	46.18	4595	-12.51	20240417	3190	26.02	20240102	4595	-12.51	20240417	2750	46.18	20231026	2.25	N	220180	500	97 억		277540	N	N	0	N	00	N
127	20240508	110845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	25	2	0.62	141745300	34913	28.33	4045	4100	4030	5250	2835	4045	4059.96	1.43	0	-6455	4321	4182	4091	3952	3861	4137	3907	97	1205	500	2830	5	1	19408000	790	38.04	1.17	12	0.18	107.00	3469.00	4595	20240417	-11.43	2750	20231026	48.00	4595	-11.43	20240417	3190	27.59	20240102	4595	-11.43	20240417	2750	48.00	20231026	2.25	N	220180	500	97 억		277540	N	N	0	N	00	N
128	20240508	100815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	30	2	0.74	111668110	27511	22.33	4045	4100	4030	5250	2835	4045	4059.03	1.43	0	-2061	4321	4182	4091	3952	3861	4137	3907	97	1205	500	2830	5	1	19408000	791	38.08	1.17	12	0.14	107.00	3469.00	4595	20240417	-11.32	2750	20231026	48.18	4595	-11.32	20240417	3190	27.74	20240102	4595	-11.32	20240417	2750	48.18	20231026	2.25	N	220180	500	97 억		277540	N	N	0	N	00	N
129	20240508	090817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	55	2	1.36	34266380	8394	6.81	4045	4100	4045	5250	2835	4045	4082.25	1.43	0	-3203	4321	4182	4091	3952	3861	4137	3907	97	1205	500	2830	5	1	19408000	796	38.32	1.18	12	0.04	107.00	3469.00	4595	20240417	-10.77	2750	20231026	49.09	4595	-10.77	20240417	3190	28.53	20240102	4595	-10.77	20240417	2750	49.09	20231026	2.25	N	220180	500	97 억		277540	N	N	0	N	00	N
130	20240503	160832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-150	5	-3.49	741695460	176555	72.84	4360	4360	4095	5580	3010	4295	4201.04	1.56	0	-34254	4425	4360	4300	4235	4175	4330	4205	97	1285	500	3000	5	1	19408000	804	38.74	1.19	12	0.91	107.00	3469.00	4595	20240417	-9.79	2750	20231026	50.73	4595	-9.79	20240417	3190	29.94	20240102	4595	-9.79	20240417	2750	50.73	20231026	2.33	N	220180	500	97 억		303064	N	N	0	N	00	N
131	20240503	150832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-110	5	-2.56	698738760	166232	68.58	4360	4360	4095	5580	3010	4295	4203.40	1.56	0	-30695	4425	4360	4300	4235	4175	4330	4205	97	1285	500	3000	5	1	19408000	812	39.11	1.21	12	0.86	107.00	3469.00	4595	20240417	-8.92	2750	20231026	52.18	4595	-8.92	20240417	3190	31.19	20240102	4595	-8.92	20240417	2750	52.18	20231026	2.33	N	220180	500	97 억		303064	N	N	0	N	00	N
132	20240503	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	-175	5	-4.07	542356375	128524	53.02	4360	4360	4105	5580	3010	4295	4219.88	1.56	0	-22967	4425	4360	4300	4235	4175	4330	4205	97	1285	500	3000	5	1	19408000	800	38.50	1.19	12	0.66	107.00	3469.00	4595	20240417	-10.34	2750	20231026	49.82	4595	-10.34	20240417	3190	29.15	20240102	4595	-10.34	20240417	2750	49.82	20231026	2.33	N	220180	500	97 억		303064	N	N	0	N	00	N
133	20240503	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-110	5	-2.56	411883525	97042	40.03	4360	4360	4140	5580	3010	4295	4244.38	1.56	0	-12945	4425	4360	4300	4235	4175	4330	4205	97	1285	500	3000	5	1	19408000	812	39.11	1.21	12	0.50	107.00	3469.00	4595	20240417	-8.92	2750	20231026	52.18	4595	-8.92	20240417	3190	31.19	20240102	4595	-8.92	20240417	2750	52.18	20231026	2.33	N	220180	500	97 억		303064	N	N	0	N	00	N
134	20240503	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-100	5	-2.33	373373535	87835	36.24	4360	4360	4140	5580	3010	4295	4250.85	1.56	0	-10432	4425	4360	4300	4235	4175	4330	4205	97	1285	500	3000	5	1	19408000	814	39.21	1.21	12	0.45	107.00	3469.00	4595	20240417	-8.71	2750	20231026	52.55	4595	-8.71	20240417	3190	31.50	20240102	4595	-8.71	20240417	2750	52.55	20231026	2.33	N	220180	500	97 억		303064	N	N	0	N	00	N
135	20240503	110829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	-85	5	-1.98	345640145	81219	33.51	4360	4360	4140	5580	3010	4295	4255.66	1.56	0	-7908	4425	4360	4300	4235	4175	4330	4205	97	1285	500	3000	5	1	19408000	817	39.35	1.21	12	0.42	107.00	3469.00	4595	20240417	-8.38	2750	20231026	53.09	4595	-8.38	20240417	3190	31.97	20240102	4595	-8.38	20240417	2750	53.09	20231026	2.33	N	220180	500	97 억		303064	N	N	0	N	00	N
136	20240503	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-95	5	-2.21	322087100	75619	31.20	4360	4360	4140	5580	3010	4295	4259.34	1.56	0	-5403	4425	4360	4300	4235	4175	4330	4205	97	1285	500	3000	5	1	19408000	815	39.25	1.21	12	0.39	107.00	3469.00	4595	20240417	-8.60	2750	20231026	52.73	4595	-8.60	20240417	3190	31.66	20240102	4595	-8.60	20240417	2750	52.73	20231026	2.33	N	220180	500	97 억		303064	N	N	0	N	00	N
137	20240503	090825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	5	2	0.12	98973645	22758	9.39	4360	4360	4280	5580	3010	4295	4348.96	1.56	0	-7148	4425	4360	4300	4235	4175	4330	4205	97	1285	500	3000	5	1	19408000	835	40.19	1.24	12	0.12	107.00	3469.00	4595	20240417	-6.42	2750	20231026	56.36	4595	-6.42	20240417	3190	34.80	20240102	4595	-6.42	20240417	2750	56.36	20231026	2.33	N	220180	500	97 억		303064	N	N	0	N	00	N
138	20240502	160818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	-25	5	-0.58	1039536565	241157	126.44	4315	4365	4240	5610	3025	4320	4310.61	1.57	0	-1369	4426	4372	4286	4232	4146	4400	4260	97	1290	500	3020	5	1	19408000	834	40.14	1.24	12	1.24	107.00	3469.00	4595	20240417	-6.53	2750	20231026	56.18	4595	-6.53	20240417	3190	34.64	20240102	4595	-6.53	20240417	2750	56.18	20231026	2.49	N	220180	500	97 억		304295	N	N	0	N	00	N
139	20240502	150825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	-35	5	-0.81	990541275	229731	120.45	4315	4365	4240	5610	3025	4320	4311.74	1.57	0	5785	4426	4372	4286	4232	4146	4400	4260	97	1290	500	3020	5	1	19408000	832	40.05	1.24	12	1.18	107.00	3469.00	4595	20240417	-6.75	2750	20231026	55.82	4595	-6.75	20240417	3190	34.33	20240102	4595	-6.75	20240417	2750	55.82	20231026	2.49	N	220180	500	97 억		304295	N	N	0	N	00	N
140	20240502	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	0	3	0.00	811868470	187872	98.50	4315	4365	4240	5610	3025	4320	4321.39	1.57	0	8173	4426	4372	4286	4232	4146	4400	4260	97	1290	500	3020	5	1	19408000	838	40.37	1.25	12	0.97	107.00	3469.00	4595	20240417	-5.98	2750	20231026	57.09	4595	-5.98	20240417	3190	35.42	20240102	4595	-5.98	20240417	2750	57.09	20231026	2.49	N	220180	500	97 억		304295	N	N	0	N	00	N
141	20240502	130817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	5	2	0.12	630943450	146090	76.59	4315	4360	4240	5610	3025	4320	4318.87	1.57	0	8244	4426	4372	4286	4232	4146	4400	4260	97	1290	500	3020	5	1	19408000	839	40.42	1.25	12	0.75	107.00	3469.00	4595	20240417	-5.88	2750	20231026	57.27	4595	-5.88	20240417	3190	35.58	20240102	4595	-5.88	20240417	2750	57.27	20231026	2.49	N	220180	500	97 억		304295	N	N	0	N	00	N
142	20240502	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-5	5	-0.12	591387020	136900	71.78	4315	4360	4240	5610	3025	4320	4319.85	1.57	0	9692	4426	4372	4286	4232	4146	4400	4260	97	1290	500	3020	5	1	19408000	837	40.33	1.24	12	0.71	107.00	3469.00	4595	20240417	-6.09	2750	20231026	56.91	4595	-6.09	20240417	3190	35.27	20240102	4595	-6.09	20240417	2750	56.91	20231026	2.49	N	220180	500	97 억		304295	N	N	0	N	00	N
143	20240502	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-5	5	-0.12	479564240	110904	58.15	4315	4360	4240	5610	3025	4320	4324.15	1.57	0	11410	4426	4372	4286	4232	4146	4400	4260	97	1290	500	3020	5	1	19408000	837	40.33	1.24	12	0.57	107.00	3469.00	4595	20240417	-6.09	2750	20231026	56.91	4595	-6.09	20240417	3190	35.27	20240102	4595	-6.09	20240417	2750	56.91	20231026	2.49	N	220180	500	97 억		304295	N	N	0	N	00	N
144	20240502	100813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	10	2	0.23	385373430	89117	46.72	4315	4360	4240	5610	3025	4320	4324.36	1.57	0	3967	4426	4372	4286	4232	4146	4400	4260	97	1290	500	3020	5	1	19408000	840	40.47	1.25	12	0.46	107.00	3469.00	4595	20240417	-5.77	2750	20231026	57.45	4595	-5.77	20240417	3190	35.74	20240102	4595	-5.77	20240417	2750	57.45	20231026	2.49	N	220180	500	97 억		304295	N	N	0	N	00	N
145	20240502	090812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	0	3	0.00	91059595	21204	11.12	4315	4355	4240	5610	3025	4320	4294.21	1.57	0	1649	4426	4372	4286	4232	4146	4400	4260	97	1290	500	3020	5	1	19408000	838	40.37	1.25	12	0.11	107.00	3469.00	4595	20240417	-5.98	2750	20231026	57.09	4595	-5.98	20240417	3190	35.42	20240102	4595	-5.98	20240417	2750	57.09	20231026	2.49	N	220180	500	97 억		304295	N	N	0	N	00	N