KissMeData/356680/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	161235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-70	5	-1.41	503847660	101785	52.58	4950	5040	4900	6470	3490	4980	4950.35	0.03	0	-1303	5226	5102	5026	4902	4826	5065	4865	29	1490	100	3080	5	1	28543492	1401	491.00	3.46	12	0.36	10.00	1419.00	8310	20231212	-40.91	3100	20230818	58.39	7140	-31.23	20240328	4830	1.66	20240527	8310	-40.91	20231212	3100	58.39	20230818	3.66	N	356680	100	28 억		9755	N	N	0	N	00	N
3	20240531	151237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-55	5	-1.10	433484200	87453	45.18	4950	5040	4920	6470	3490	4980	4956.77	0.03	0	-1054	5226	5102	5026	4902	4826	5065	4865	29	1490	100	3080	5	1	28543492	1406	492.50	3.47	12	0.31	10.00	1419.00	8310	20231212	-40.73	3100	20230818	58.87	7140	-31.02	20240328	4830	1.97	20240527	8310	-40.73	20231212	3100	58.87	20230818	3.66	N	356680	100	28 억		9755	N	N	0	N	00	N
4	20240531	141235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-25	5	-0.50	321097345	64681	33.42	4950	5040	4930	6470	3490	4980	4964.32	0.03	0	3188	5226	5102	5026	4902	4826	5065	4865	29	1490	100	3080	5	1	28543492	1414	495.50	3.49	12	0.23	10.00	1419.00	8310	20231212	-40.37	3100	20230818	59.84	7140	-30.60	20240328	4830	2.59	20240527	8310	-40.37	20231212	3100	59.84	20230818	3.66	N	356680	100	28 억		9755	N	N	0	N	00	N
5	20240531	131239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-20	5	-0.40	285247830	57438	29.67	4950	5040	4930	6470	3490	4980	4966.19	0.03	0	3354	5226	5102	5026	4902	4826	5065	4865	29	1490	100	3080	5	1	28543492	1416	496.00	3.50	12	0.20	10.00	1419.00	8310	20231212	-40.31	3100	20230818	60.00	7140	-30.53	20240328	4830	2.69	20240527	8310	-40.31	20231212	3100	60.00	20230818	3.66	N	356680	100	28 억		9755	N	N	0	N	00	N
6	20240531	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	0	3	0.00	212599995	42780	22.10	4950	5040	4930	6470	3490	4980	4969.61	0.03	0	2613	5226	5102	5026	4902	4826	5065	4865	29	1490	100	3080	5	1	28543492	1421	498.00	3.51	12	0.15	10.00	1419.00	8310	20231212	-40.07	3100	20230818	60.65	7140	-30.25	20240328	4830	3.11	20240527	8310	-40.07	20231212	3100	60.65	20230818	3.66	N	356680	100	28 억		9755	N	N	0	N	00	N
7	20240531	111237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	10	2	0.20	188497355	37938	19.60	4950	5040	4930	6470	3490	4980	4968.56	0.03	0	3048	5226	5102	5026	4902	4826	5065	4865	29	1490	100	3080	5	1	28543492	1424	499.00	3.52	12	0.13	10.00	1419.00	8310	20231212	-39.95	3100	20230818	60.97	7140	-30.11	20240328	4830	3.31	20240527	8310	-39.95	20231212	3100	60.97	20230818	3.66	N	356680	100	28 억		9755	N	N	0	N	00	N
8	20240531	101230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	5	2	0.10	153369135	30890	15.96	4950	5040	4930	6470	3490	4980	4965.01	0.03	0	2816	5226	5102	5026	4902	4826	5065	4865	29	1490	100	3080	5	1	28543492	1423	498.50	3.51	12	0.11	10.00	1419.00	8310	20231212	-40.01	3100	20230818	60.81	7140	-30.18	20240328	4830	3.21	20240527	8310	-40.01	20231212	3100	60.81	20230818	3.66	N	356680	100	28 억		9755	N	N	0	N	00	N
9	20240531	091241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	40	2	0.80	43952345	8865	4.58	4950	5040	4930	6470	3490	4980	4957.96	0.03	0	1209	5226	5102	5026	4902	4826	5065	4865	29	1490	100	3080	10	1	28543492	1433	502.00	3.54	12	0.03	10.00	1419.00	8310	20231212	-39.59	3100	20230818	61.94	7140	-29.69	20240328	4830	3.93	20240527	8310	-39.59	20231212	3100	61.94	20230818	3.66	N	356680	100	28 억		9755	N	N	0	N	00	N
10	20240530	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-30	5	-0.60	946021730	188188	96.48	5010	5150	4950	6510	3510	5010	5027.13	0.09	0	-15411	5270	5140	5070	4940	4870	5105	4905	29	1500	100	3100	5	1	28543492	1421	498.00	3.51	12	0.66	10.00	1419.00	8310	20231212	-40.07	3100	20230818	60.65	7140	-30.25	20240328	4830	3.11	20240527	8310	-40.07	20231212	3100	60.65	20230818	3.55	N	356680	100	28 억		24896	N	N	0	N	00	N
11	20240530	151232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-35	5	-0.70	886907695	176320	90.39	5010	5150	4950	6510	3510	5010	5030.10	0.09	0	-15142	5270	5140	5070	4940	4870	5105	4905	29	1500	100	3100	5	1	28543492	1420	497.50	3.51	12	0.62	10.00	1419.00	8310	20231212	-40.13	3100	20230818	60.48	7140	-30.32	20240328	4830	3.00	20240527	8310	-40.13	20231212	3100	60.48	20230818	3.55	N	356680	100	28 억		24896	N	N	0	N	00	N
12	20240530	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	0	3	0.00	764299325	151663	77.75	5010	5150	4950	6510	3510	5010	5039.46	0.09	0	-15688	5270	5140	5070	4940	4870	5105	4905	29	1500	100	3100	10	1	28543492	1430	501.00	3.53	12	0.53	10.00	1419.00	8310	20231212	-39.71	3100	20230818	61.61	7140	-29.83	20240328	4830	3.73	20240527	8310	-39.71	20231212	3100	61.61	20230818	3.55	N	356680	100	28 억		24896	N	N	0	N	00	N
13	20240530	131233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	-20	5	-0.40	745168695	147835	75.79	5010	5150	4950	6510	3510	5010	5040.54	0.09	0	-15603	5270	5140	5070	4940	4870	5105	4905	29	1500	100	3100	5	1	28543492	1424	499.00	3.52	12	0.52	10.00	1419.00	8310	20231212	-39.95	3100	20230818	60.97	7140	-30.11	20240328	4830	3.31	20240527	8310	-39.95	20231212	3100	60.97	20230818	3.55	N	356680	100	28 억		24896	N	N	0	N	00	N
14	20240530	121230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	20	2	0.40	689256330	136647	70.05	5010	5150	4950	6510	3510	5010	5044.06	0.09	0	-16150	5270	5140	5070	4940	4870	5105	4905	29	1500	100	3100	10	1	28543492	1436	503.00	3.54	12	0.48	10.00	1419.00	8310	20231212	-39.47	3100	20230818	62.26	7140	-29.55	20240328	4830	4.14	20240527	8310	-39.47	20231212	3100	62.26	20230818	3.55	N	356680	100	28 억		24896	N	N	0	N	00	N
15	20240530	111232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-10	5	-0.20	263676090	52887	27.11	5010	5050	4950	6510	3510	5010	4985.65	0.09	0	-8875	5270	5140	5070	4940	4870	5105	4905	29	1500	100	3100	10	1	28543492	1427	500.00	3.52	12	0.19	10.00	1419.00	8310	20231212	-39.83	3100	20230818	61.29	7140	-29.97	20240328	4830	3.52	20240527	8310	-39.83	20231212	3100	61.29	20230818	3.55	N	356680	100	28 억		24896	N	N	0	N	00	N
16	20240530	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-40	5	-0.80	204013985	40923	20.98	5010	5050	4950	6510	3510	5010	4985.31	0.09	0	-9182	5270	5140	5070	4940	4870	5105	4905	29	1500	100	3100	5	1	28543492	1419	497.00	3.50	12	0.14	10.00	1419.00	8310	20231212	-40.19	3100	20230818	60.32	7140	-30.39	20240328	4830	2.90	20240527	8310	-40.19	20231212	3100	60.32	20230818	3.55	N	356680	100	28 억		24896	N	N	0	N	00	N
17	20240530	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	0	3	0.00	24575835	4917	2.52	5010	5050	4985	6510	3510	5010	4998.14	0.09	0	-867	5270	5140	5070	4940	4870	5105	4905	29	1500	100	3100	10	1	28543492	1430	501.00	3.53	12	0.02	10.00	1419.00	8310	20231212	-39.71	3100	20230818	61.61	7140	-29.83	20240328	4830	3.73	20240527	8310	-39.71	20231212	3100	61.61	20230818	3.55	N	356680	100	28 억		24896	N	N	0	N	00	N
18	20240529	161220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-170	5	-3.28	984868930	193884	15.45	5180	5200	5000	6730	3630	5180	5079.67	0.06	0	5443	5746	5462	5226	4942	4706	5605	5085	29	1550	100	3210	10	1	28543492	1430	501.00	3.53	12	0.68	10.00	1419.00	8310	20231212	-39.71	3100	20230818	61.61	7140	-29.83	20240328	4830	3.73	20240527	8310	-39.71	20231212	3100	61.61	20230818	3.57	N	356680	100	28 억		16313	N	N	0	N	00	N
19	20240529	151222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-160	5	-3.09	943233430	185588	14.79	5180	5200	5000	6730	3630	5180	5082.37	0.06	0	6095	5746	5462	5226	4942	4706	5605	5085	29	1550	100	3210	10	1	28543492	1433	502.00	3.54	12	0.65	10.00	1419.00	8310	20231212	-39.59	3100	20230818	61.94	7140	-29.69	20240328	4830	3.93	20240527	8310	-39.59	20231212	3100	61.94	20230818	3.57	N	356680	100	28 억		16313	N	N	0	N	00	N
20	20240529	141222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-150	5	-2.90	789613780	154995	12.35	5180	5200	5010	6730	3630	5180	5094.41	0.06	0	7232	5746	5462	5226	4942	4706	5605	5085	29	1550	100	3210	10	1	28543492	1436	503.00	3.54	12	0.54	10.00	1419.00	8310	20231212	-39.47	3100	20230818	62.26	7140	-29.55	20240328	4830	4.14	20240527	8310	-39.47	20231212	3100	62.26	20230818	3.57	N	356680	100	28 억		16313	N	N	0	N	00	N
21	20240529	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-110	5	-2.12	687518290	134693	10.73	5180	5200	5030	6730	3630	5180	5104.29	0.06	0	7234	5746	5462	5226	4942	4706	5605	5085	29	1550	100	3210	10	1	28543492	1447	507.00	3.57	12	0.47	10.00	1419.00	8310	20231212	-38.99	3100	20230818	63.55	7140	-28.99	20240328	4830	4.97	20240527	8310	-38.99	20231212	3100	63.55	20230818	3.57	N	356680	100	28 억		16313	N	N	0	N	00	N
22	20240529	121224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-110	5	-2.12	578482950	113102	9.01	5180	5200	5050	6730	3630	5180	5114.66	0.06	0	5084	5746	5462	5226	4942	4706	5605	5085	29	1550	100	3210	10	1	28543492	1447	507.00	3.57	12	0.40	10.00	1419.00	8310	20231212	-38.99	3100	20230818	63.55	7140	-28.99	20240328	4830	4.97	20240527	8310	-38.99	20231212	3100	63.55	20230818	3.57	N	356680	100	28 억		16313	N	N	0	N	00	N
23	20240529	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-80	5	-1.54	488072580	95291	7.59	5180	5200	5050	6730	3630	5180	5121.87	0.06	0	6223	5746	5462	5226	4942	4706	5605	5085	29	1550	100	3210	10	1	28543492	1456	510.00	3.59	12	0.33	10.00	1419.00	8310	20231212	-38.63	3100	20230818	64.52	7140	-28.57	20240328	4830	5.59	20240527	8310	-38.63	20231212	3100	64.52	20230818	3.57	N	356680	100	28 억		16313	N	N	0	N	00	N
24	20240529	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-40	5	-0.77	327889710	63813	5.09	5180	5200	5100	6730	3630	5180	5138.24	0.06	0	6441	5746	5462	5226	4942	4706	5605	5085	29	1550	100	3210	10	1	28543492	1467	514.00	3.62	12	0.22	10.00	1419.00	8310	20231212	-38.15	3100	20230818	65.81	7140	-28.01	20240328	4830	6.42	20240527	8310	-38.15	20231212	3100	65.81	20230818	3.57	N	356680	100	28 억		16313	N	N	0	N	00	N
25	20240529	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-50	5	-0.97	114063280	22206	1.77	5180	5200	5100	6730	3630	5180	5136.45	0.06	0	-1659	5746	5462	5226	4942	4706	5605	5085	29	1550	100	3210	10	1	28543492	1464	513.00	3.62	12	0.08	10.00	1419.00	8310	20231212	-38.27	3100	20230818	65.48	7140	-28.15	20240328	4830	6.21	20240527	8310	-38.27	20231212	3100	65.48	20230818	3.57	N	356680	100	28 억		16313	N	N	0	N	00	N
26	20240528	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	200	2	4.02	6634249915	1249993	448.61	5010	5510	4990	6470	3490	4980	5307.54	0.19	0	-40487	5173	5076	4953	4856	4733	5015	4795	29	1490	100	3080	10	1	28543492	1479	518.00	3.65	12	4.38	10.00	1419.00	8310	20231212	-37.67	3100	20230818	67.10	7140	-27.45	20240328	4830	7.25	20240527	8310	-37.67	20231212	3100	67.10	20230818	3.57	N	356680	100	28 억		54631	N	N	0	N	00	N
27	20240528	151216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	180	2	3.61	6463169875	1217036	436.78	5010	5510	4990	6470	3490	4980	5310.58	0.19	0	-40971	5173	5076	4953	4856	4733	5015	4795	29	1490	100	3080	10	1	28543492	1473	516.00	3.64	12	4.26	10.00	1419.00	8310	20231212	-37.91	3100	20230818	66.45	7140	-27.73	20240328	4830	6.83	20240527	8310	-37.91	20231212	3100	66.45	20230818	3.57	N	356680	100	28 억		54631	N	N	0	N	00	N
28	20240528	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	180	2	3.61	6200468135	1165893	418.42	5010	5510	4990	6470	3490	4980	5318.21	0.19	0	-48975	5173	5076	4953	4856	4733	5015	4795	29	1490	100	3080	10	1	28543492	1473	516.00	3.64	12	4.08	10.00	1419.00	8310	20231212	-37.91	3100	20230818	66.45	7140	-27.73	20240328	4830	6.83	20240527	8310	-37.91	20231212	3100	66.45	20230818	3.57	N	356680	100	28 억		54631	N	N	0	N	00	N
29	20240528	131213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	180	2	3.61	6069045385	1140503	409.31	5010	5510	4990	6470	3490	4980	5321.38	0.19	0	-46415	5173	5076	4953	4856	4733	5015	4795	29	1490	100	3080	10	1	28543492	1473	516.00	3.64	12	4.00	10.00	1419.00	8310	20231212	-37.91	3100	20230818	66.45	7140	-27.73	20240328	4830	6.83	20240527	8310	-37.91	20231212	3100	66.45	20230818	3.57	N	356680	100	28 억		54631	N	N	0	N	00	N
30	20240528	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	190	2	3.82	5860051255	1100189	394.84	5010	5510	4990	6470	3490	4980	5326.40	0.19	0	-45309	5173	5076	4953	4856	4733	5015	4795	29	1490	100	3080	10	1	28543492	1476	517.00	3.64	12	3.85	10.00	1419.00	8310	20231212	-37.79	3100	20230818	66.77	7140	-27.59	20240328	4830	7.04	20240527	8310	-37.79	20231212	3100	66.77	20230818	3.57	N	356680	100	28 억		54631	N	N	0	N	00	N
31	20240528	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	410	2	8.23	4018026285	750936	269.50	5010	5510	4990	6470	3490	4980	5350.69	0.19	0	-48177	5173	5076	4953	4856	4733	5015	4795	29	1490	100	3080	10	1	28543492	1538	539.00	3.80	12	2.63	10.00	1419.00	8310	20231212	-35.14	3100	20230818	73.87	7140	-24.51	20240328	4830	11.59	20240527	8310	-35.14	20231212	3100	73.87	20230818	3.57	N	356680	100	28 억		54631	N	N	0	N	00	N
32	20240528	101214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	170	2	3.41	776905015	150810	54.12	5010	5260	4990	6470	3490	4980	5151.55	0.19	0	-8154	5173	5076	4953	4856	4733	5015	4795	29	1490	100	3080	10	1	28543492	1470	515.00	3.63	12	0.53	10.00	1419.00	8310	20231212	-38.03	3100	20230818	66.13	7140	-27.87	20240328	4830	6.63	20240527	8310	-38.03	20231212	3100	66.13	20230818	3.57	N	356680	100	28 억		54631	N	N	0	N	00	N
33	20240528	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	100	2	2.01	223943535	44089	15.82	5010	5180	4990	6470	3490	4980	5079.35	0.19	0	9402	5173	5076	4953	4856	4733	5015	4795	29	1490	100	3080	10	1	28543492	1450	508.00	3.58	12	0.15	10.00	1419.00	8310	20231212	-38.87	3100	20230818	63.87	7140	-28.85	20240328	4830	5.18	20240527	8310	-38.87	20231212	3100	63.87	20230818	3.57	N	356680	100	28 억		54631	N	N	0	N	00	N
34	20240527	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-50	5	-0.99	1319399730	267681	144.03	5050	5050	4830	6530	3530	5030	4928.95	0.12	0	20315	5223	5126	5043	4946	4863	5175	4995	29	1500	100	3110	5	1	28543492	1421	498.00	3.51	12	0.94	10.00	1419.00	8310	20231212	-40.07	3100	20230818	60.65	7140	-30.25	20240328	4830	3.11	20240527	8310	-40.07	20231212	3100	60.65	20230818	3.57	N	356680	100	28 억		34886	N	N	0	N	00	N
35	20240527	151216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-75	5	-1.49	1255627055	254840	137.12	5050	5050	4830	6530	3530	5030	4927.12	0.12	0	16214	5223	5126	5043	4946	4863	5175	4995	29	1500	100	3110	5	1	28543492	1414	495.50	3.49	12	0.89	10.00	1419.00	8310	20231212	-40.37	3100	20230818	59.84	7140	-30.60	20240328	4830	2.59	20240527	8310	-40.37	20231212	3100	59.84	20230818	3.57	N	356680	100	28 억		34886	N	N	0	N	00	N
36	20240527	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-125	5	-2.49	1018720705	206561	111.14	5050	5050	4830	6530	3530	5030	4931.82	0.12	0	-549	5223	5126	5043	4946	4863	5175	4995	29	1500	100	3110	5	1	28543492	1400	490.50	3.46	12	0.72	10.00	1419.00	8310	20231212	-40.97	3100	20230818	58.23	7140	-31.30	20240328	4830	1.55	20240527	8310	-40.97	20231212	3100	58.23	20230818	3.57	N	356680	100	28 억		34886	N	N	0	N	00	N
37	20240527	131213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-125	5	-2.49	883370060	178985	96.31	5050	5050	4830	6530	3530	5030	4935.44	0.12	0	-7982	5223	5126	5043	4946	4863	5175	4995	29	1500	100	3110	5	1	28543492	1400	490.50	3.46	12	0.63	10.00	1419.00	8310	20231212	-40.97	3100	20230818	58.23	7140	-31.30	20240328	4830	1.55	20240527	8310	-40.97	20231212	3100	58.23	20230818	3.57	N	356680	100	28 억		34886	N	N	0	N	00	N
38	20240527	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-170	5	-3.38	787341340	159369	85.75	5050	5050	4830	6530	3530	5030	4940.37	0.12	0	-7394	5223	5126	5043	4946	4863	5175	4995	29	1500	100	3110	5	1	28543492	1387	486.00	3.42	12	0.56	10.00	1419.00	8310	20231212	-41.52	3100	20230818	56.77	7140	-31.93	20240328	4830	0.62	20240527	8310	-41.52	20231212	3100	56.77	20230818	3.57	N	356680	100	28 억		34886	N	N	0	N	00	N
39	20240527	111212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-110	5	-2.19	551338785	111060	59.76	5050	5050	4910	6530	3530	5030	4964.33	0.12	0	-6135	5223	5126	5043	4946	4863	5175	4995	29	1500	100	3110	5	1	28543492	1404	492.00	3.47	12	0.39	10.00	1419.00	8310	20231212	-40.79	3100	20230818	58.71	7140	-31.09	20240328	4910	0.20	20240527	8310	-40.79	20231212	3100	58.71	20230818	3.57	N	356680	100	28 억		34886	N	N	0	N	00	N
40	20240527	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-55	5	-1.09	373830355	75031	40.37	5050	5050	4930	6530	3530	5030	4982.35	0.12	0	-6516	5223	5126	5043	4946	4863	5175	4995	29	1500	100	3110	5	1	28543492	1420	497.50	3.51	12	0.26	10.00	1419.00	8310	20231212	-40.13	3100	20230818	60.48	7140	-30.32	20240328	4930	0.91	20240527	8310	-40.13	20231212	3100	60.48	20230818	3.57	N	356680	100	28 억		34886	N	N	0	N	00	N
41	20240527	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-10	5	-0.20	89502440	17833	9.60	5050	5050	4995	6530	3530	5030	5018.92	0.12	0	-2484	5223	5126	5043	4946	4863	5175	4995	29	1500	100	3110	10	1	28543492	1433	502.00	3.54	12	0.06	10.00	1419.00	8310	20231212	-39.59	3100	20230818	61.94	7140	-29.69	20240328	4960	1.21	20240524	8310	-39.59	20231212	3100	61.94	20230818	3.57	N	356680	100	28 억		34886	N	N	0	N	00	N
42	20240524	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-50	5	-0.98	927962950	184389	59.27	5000	5140	4960	6600	3560	5080	5032.50	0.07	0	15562	5406	5242	5136	4972	4866	5190	4920	29	1520	100	3140	10	1	28543492	1436	503.00	3.54	12	0.65	10.00	1419.00	8310	20231212	-39.47	2785	20230517	80.61	7140	-29.55	20240328	4960	1.41	20240524	8310	-39.47	20231212	3100	62.26	20230818	3.57	N	356680	100	28 억		19322	N	N	0	N	00	N
43	20240524	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-50	5	-0.98	832195190	165343	53.15	5000	5140	4960	6600	3560	5080	5032.91	0.07	0	15528	5406	5242	5136	4972	4866	5190	4920	29	1520	100	3140	10	1	28543492	1436	503.00	3.54	12	0.58	10.00	1419.00	8310	20231212	-39.47	2785	20230517	80.61	7140	-29.55	20240328	4960	1.41	20240524	8310	-39.47	20231212	3100	62.26	20230818	3.57	N	356680	100	28 억		19322	N	N	0	N	00	N
44	20240524	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	20	2	0.39	655994330	130213	41.85	5000	5140	4960	6600	3560	5080	5037.59	0.07	0	13144	5406	5242	5136	4972	4866	5190	4920	29	1520	100	3140	10	1	28543492	1456	510.00	3.59	12	0.46	10.00	1419.00	8310	20231212	-38.63	2785	20230517	83.12	7140	-28.57	20240328	4960	2.82	20240524	8310	-38.63	20231212	3100	64.52	20230818	3.57	N	356680	100	28 억		19322	N	N	0	N	00	N
45	20240524	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	20	2	0.39	605888870	120330	38.68	5000	5140	4960	6600	3560	5080	5034.92	0.07	0	16411	5406	5242	5136	4972	4866	5190	4920	29	1520	100	3140	10	1	28543492	1456	510.00	3.59	12	0.42	10.00	1419.00	8310	20231212	-38.63	2785	20230517	83.12	7140	-28.57	20240328	4960	2.82	20240524	8310	-38.63	20231212	3100	64.52	20230818	3.57	N	356680	100	28 억		19322	N	N	0	N	00	N
46	20240524	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	0	3	0.00	557216060	110763	35.60	5000	5140	4960	6600	3560	5080	5030.34	0.07	0	21427	5406	5242	5136	4972	4866	5190	4920	29	1520	100	3140	10	1	28543492	1450	508.00	3.58	12	0.39	10.00	1419.00	8310	20231212	-38.87	2785	20230517	82.41	7140	-28.85	20240328	4960	2.42	20240524	8310	-38.87	20231212	3100	63.87	20230818	3.57	N	356680	100	28 억		19322	N	N	0	N	00	N
47	20240524	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-30	5	-0.59	533041410	105983	34.07	5000	5140	4960	6600	3560	5080	5029.11	0.07	0	22201	5406	5242	5136	4972	4866	5190	4920	29	1520	100	3140	10	1	28543492	1441	505.00	3.56	12	0.37	10.00	1419.00	8310	20231212	-39.23	2785	20230517	81.33	7140	-29.27	20240328	4960	1.81	20240524	8310	-39.23	20231212	3100	62.90	20230818	3.57	N	356680	100	28 억		19322	N	N	0	N	00	N
48	20240524	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	30	2	0.59	497855850	99041	31.83	5000	5140	4960	6600	3560	5080	5026.32	0.07	0	22857	5406	5242	5136	4972	4866	5190	4920	29	1520	100	3140	10	1	28543492	1459	511.00	3.60	12	0.35	10.00	1419.00	8310	20231212	-38.51	2785	20230517	83.48	7140	-28.43	20240328	4960	3.02	20240524	8310	-38.51	20231212	3100	64.84	20230818	3.57	N	356680	100	28 억		19322	N	N	0	N	00	N
49	20240524	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-60	5	-1.18	144186630	28828	9.27	5000	5050	4960	6600	3560	5080	4999.32	0.07	0	-2874	5406	5242	5136	4972	4866	5190	4920	29	1520	100	3140	10	1	28543492	1433	502.00	3.54	12	0.10	10.00	1419.00	8310	20231212	-39.59	2785	20230517	80.25	7140	-29.69	20240328	4960	1.21	20240524	8310	-39.59	20231212	3100	61.94	20230818	3.57	N	356680	100	28 억		19322	N	N	0	N	00	N
50	20240523	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-110	5	-2.12	1591643640	308209	65.29	5190	5300	5030	6740	3640	5190	5164.44	0.05	0	4975	5643	5416	5263	5036	4883	5340	4960	29	1550	100	3210	10	1	28543492	1450	508.00	3.58	12	1.08	10.00	1419.00	8310	20231212	-38.87	2705	20230516	87.80	7140	-28.85	20240328	5030	0.99	20240523	8310	-38.87	20231212	3100	63.87	20230818	3.55	N	356680	100	28 억		14343	N	N	0	N	00	N
51	20240523	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-50	5	-0.96	1482559570	286773	60.75	5190	5300	5030	6740	3640	5190	5169.80	0.05	0	2956	5643	5416	5263	5036	4883	5340	4960	29	1550	100	3210	10	1	28543492	1467	514.00	3.62	12	1.00	10.00	1419.00	8310	20231212	-38.15	2705	20230516	90.02	7140	-28.01	20240328	5030	2.19	20240523	8310	-38.15	20231212	3100	65.81	20230818	3.55	N	356680	100	28 억		14343	N	N	0	N	00	N
52	20240523	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-20	5	-0.39	1291851800	249615	52.88	5190	5300	5030	6740	3640	5190	5175.38	0.05	0	-5708	5643	5416	5263	5036	4883	5340	4960	29	1550	100	3210	10	1	28543492	1476	517.00	3.64	12	0.87	10.00	1419.00	8310	20231212	-37.79	2705	20230516	91.13	7140	-27.59	20240328	5030	2.78	20240523	8310	-37.79	20231212	3100	66.77	20230818	3.55	N	356680	100	28 억		14343	N	N	0	N	00	N
53	20240523	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-40	5	-0.77	1212812640	234306	49.63	5190	5300	5030	6740	3640	5190	5176.19	0.05	0	-5896	5643	5416	5263	5036	4883	5340	4960	29	1550	100	3210	10	1	28543492	1470	515.00	3.63	12	0.82	10.00	1419.00	8310	20231212	-38.03	2705	20230516	90.39	7140	-27.87	20240328	5030	2.39	20240523	8310	-38.03	20231212	3100	66.13	20230818	3.55	N	356680	100	28 억		14343	N	N	0	N	00	N
54	20240523	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	40	2	0.77	1103218280	213171	45.16	5190	5300	5030	6740	3640	5190	5175.27	0.05	0	-5857	5643	5416	5263	5036	4883	5340	4960	29	1550	100	3210	10	1	28543492	1493	523.00	3.69	12	0.75	10.00	1419.00	8310	20231212	-37.06	2705	20230516	93.35	7140	-26.75	20240328	5030	3.98	20240523	8310	-37.06	20231212	3100	68.71	20230818	3.55	N	356680	100	28 억		14343	N	N	0	N	00	N
55	20240523	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	20	2	0.39	1006101030	194487	41.20	5190	5300	5030	6740	3640	5190	5173.10	0.05	0	-5248	5643	5416	5263	5036	4883	5340	4960	29	1550	100	3210	10	1	28543492	1487	521.00	3.67	12	0.68	10.00	1419.00	8310	20231212	-37.30	2705	20230516	92.61	7140	-27.03	20240328	5030	3.58	20240523	8310	-37.30	20231212	3100	68.06	20230818	3.55	N	356680	100	28 억		14343	N	N	0	N	00	N
56	20240523	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	50	2	0.96	878377040	169946	36.00	5190	5300	5030	6740	3640	5190	5168.57	0.05	0	-3528	5643	5416	5263	5036	4883	5340	4960	29	1550	100	3210	10	1	28543492	1496	524.00	3.69	12	0.60	10.00	1419.00	8310	20231212	-36.94	2705	20230516	93.72	7140	-26.61	20240328	5030	4.17	20240523	8310	-36.94	20231212	3100	69.03	20230818	3.55	N	356680	100	28 억		14343	N	N	0	N	00	N
57	20240523	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-130	5	-2.50	205781200	40391	8.56	5190	5200	5030	6740	3640	5190	5094.73	0.05	0	2154	5643	5416	5263	5036	4883	5340	4960	29	1550	100	3210	10	1	28543492	1444	506.00	3.57	12	0.14	10.00	1419.00	8310	20231212	-39.11	2705	20230516	87.06	7140	-29.13	20240328	5030	0.60	20240523	8310	-39.11	20231212	3100	63.23	20230818	3.55	N	356680	100	28 억		14343	N	N	0	N	00	N
58	20240522	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-300	5	-5.46	2478247710	470943	358.13	5470	5490	5110	7130	3850	5490	5262.35	0.05	0	-3931	5623	5556	5483	5416	5343	5520	5380	29	1640	100	3400	10	1	28543492	1481	519.00	3.66	12	1.65	10.00	1419.00	8310	20231212	-37.55	2705	20230516	91.87	7140	-27.31	20240328	5110	1.57	20240522	8310	-37.55	20231212	3100	67.42	20230818	3.59	N	356680	100	28 억		15531	N	N	0	N	00	N
59	20240522	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-310	5	-5.65	2417339040	459197	349.20	5470	5490	5110	7130	3850	5490	5264.27	0.05	0	-2671	5623	5556	5483	5416	5343	5520	5380	29	1640	100	3400	10	1	28543492	1479	518.00	3.65	12	1.61	10.00	1419.00	8310	20231212	-37.67	2705	20230516	91.50	7140	-27.45	20240328	5110	1.37	20240522	8310	-37.67	20231212	3100	67.10	20230818	3.59	N	356680	100	28 억		15531	N	N	0	N	00	N
60	20240522	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-340	5	-6.19	2195927380	416297	316.57	5470	5490	5110	7130	3850	5490	5274.91	0.05	0	-2062	5623	5556	5483	5416	5343	5520	5380	29	1640	100	3400	10	1	28543492	1470	515.00	3.63	12	1.46	10.00	1419.00	8310	20231212	-38.03	2705	20230516	90.39	7140	-27.87	20240328	5110	0.78	20240522	8310	-38.03	20231212	3100	66.13	20230818	3.59	N	356680	100	28 억		15531	N	N	0	N	00	N
61	20240522	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-270	5	-4.92	1693563490	318843	242.46	5470	5490	5200	7130	3850	5490	5311.59	0.05	0	6455	5623	5556	5483	5416	5343	5520	5380	29	1640	100	3400	10	1	28543492	1490	522.00	3.68	12	1.12	10.00	1419.00	8310	20231212	-37.18	2705	20230516	92.98	7140	-26.89	20240328	5200	0.38	20240522	8310	-37.18	20231212	3100	68.39	20230818	3.59	N	356680	100	28 억		15531	N	N	0	N	00	N
62	20240522	121207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-250	5	-4.55	1372058390	257206	195.59	5470	5490	5210	7130	3850	5490	5334.47	0.05	0	8646	5623	5556	5483	5416	5343	5520	5380	29	1640	100	3400	10	1	28543492	1496	524.00	3.69	12	0.90	10.00	1419.00	8310	20231212	-36.94	2705	20230516	93.72	7140	-26.61	20240328	5210	0.58	20240522	8310	-36.94	20231212	3100	69.03	20230818	3.59	N	356680	100	28 억		15531	N	N	0	N	00	N
63	20240522	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-150	5	-2.73	918735870	170873	129.94	5470	5490	5270	7130	3850	5490	5376.72	0.05	0	2929	5623	5556	5483	5416	5343	5520	5380	29	1640	100	3400	10	1	28543492	1524	534.00	3.76	12	0.60	10.00	1419.00	8310	20231212	-35.74	2705	20230516	97.41	7140	-25.21	20240328	5270	1.33	20240522	8310	-35.74	20231212	3100	72.26	20230818	3.59	N	356680	100	28 억		15531	N	N	0	N	00	N
64	20240522	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-100	5	-1.82	410150070	75842	57.67	5470	5490	5370	7130	3850	5490	5407.95	0.05	0	-1889	5623	5556	5483	5416	5343	5520	5380	29	1640	100	3400	10	1	28543492	1538	539.00	3.80	12	0.27	10.00	1419.00	8310	20231212	-35.14	2705	20230516	99.26	7140	-24.51	20240328	5350	0.75	20240419	8310	-35.14	20231212	3100	73.87	20230818	3.59	N	356680	100	28 억		15531	N	N	0	N	00	N
65	20240522	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-40	5	-0.73	56901990	10427	7.93	5470	5490	5440	7130	3850	5490	5457.18	0.05	0	-1146	5623	5556	5483	5416	5343	5520	5380	29	1640	100	3400	10	1	28543492	1556	545.00	3.84	12	0.04	10.00	1419.00	8310	20231212	-34.42	2705	20230516	101.48	7140	-23.67	20240328	5350	1.87	20240419	8310	-34.42	20231212	3100	75.81	20230818	3.59	N	356680	100	28 억		15531	N	N	0	N	00	N
66	20240521	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-10	5	-0.18	710906490	129771	54.51	5500	5550	5410	7150	3850	5500	5478.11	0.05	0	1524	5713	5606	5523	5416	5333	5565	5375	29	1650	100	3410	10	1	28543492	1567	549.00	3.87	12	0.45	10.00	1419.00	8310	20231212	-33.94	2705	20230516	102.96	7140	-23.11	20240328	5350	2.62	20240419	8310	-33.94	20231212	3100	77.10	20230818	3.58	N	356680	100	28 억		14007	N	N	0	N	00	N
67	20240521	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-30	5	-0.55	650400060	118711	49.87	5500	5550	5410	7150	3850	5500	5478.80	0.05	0	1708	5713	5606	5523	5416	5333	5565	5375	29	1650	100	3410	10	1	28543492	1561	547.00	3.85	12	0.42	10.00	1419.00	8310	20231212	-34.18	2705	20230516	102.22	7140	-23.39	20240328	5350	2.24	20240419	8310	-34.18	20231212	3100	76.45	20230818	3.58	N	356680	100	28 억		14007	N	N	0	N	00	N
68	20240521	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	20	2	0.36	520903350	95112	39.95	5500	5550	5410	7150	3850	5500	5476.67	0.05	0	1838	5713	5606	5523	5416	5333	5565	5375	29	1650	100	3410	10	1	28543492	1576	552.00	3.89	12	0.33	10.00	1419.00	8310	20231212	-33.57	2705	20230516	104.07	7140	-22.69	20240328	5350	3.18	20240419	8310	-33.57	20231212	3100	78.06	20230818	3.58	N	356680	100	28 억		14007	N	N	0	N	00	N
69	20240521	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	0	3	0.00	465457690	85035	35.72	5500	5550	5410	7150	3850	5500	5473.63	0.05	0	1838	5713	5606	5523	5416	5333	5565	5375	29	1650	100	3410	10	1	28543492	1570	550.00	3.88	12	0.30	10.00	1419.00	8310	20231212	-33.81	2705	20230516	103.33	7140	-22.97	20240328	5350	2.80	20240419	8310	-33.81	20231212	3100	77.42	20230818	3.58	N	356680	100	28 억		14007	N	N	0	N	00	N
70	20240521	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-10	5	-0.18	420123190	76801	32.26	5500	5550	5410	7150	3850	5500	5470.17	0.05	0	1991	5713	5606	5523	5416	5333	5565	5375	29	1650	100	3410	10	1	28543492	1567	549.00	3.87	12	0.27	10.00	1419.00	8310	20231212	-33.94	2705	20230516	102.96	7140	-23.11	20240328	5350	2.62	20240419	8310	-33.94	20231212	3100	77.10	20230818	3.58	N	356680	100	28 억		14007	N	N	0	N	00	N
71	20240521	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	0	3	0.00	313208550	57265	24.05	5500	5550	5410	7150	3850	5500	5469.30	0.05	0	1240	5713	5606	5523	5416	5333	5565	5375	29	1650	100	3410	10	1	28543492	1570	550.00	3.88	12	0.20	10.00	1419.00	8310	20231212	-33.81	2705	20230516	103.33	7140	-22.97	20240328	5350	2.80	20240419	8310	-33.81	20231212	3100	77.42	20230818	3.58	N	356680	100	28 억		14007	N	N	0	N	00	N
72	20240521	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	40	2	0.73	273842050	50128	21.06	5500	5540	5410	7150	3850	5500	5462.64	0.05	0	1656	5713	5606	5523	5416	5333	5565	5375	29	1650	100	3410	10	1	28543492	1581	554.00	3.90	12	0.18	10.00	1419.00	8310	20231212	-33.33	2705	20230516	104.81	7140	-22.41	20240328	5350	3.55	20240419	8310	-33.33	20231212	3100	78.71	20230818	3.58	N	356680	100	28 억		14007	N	N	0	N	00	N
73	20240521	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-50	5	-0.91	115256500	21151	8.88	5500	5500	5410	7150	3850	5500	5448.52	0.05	0	1307	5713	5606	5523	5416	5333	5565	5375	29	1650	100	3410	10	1	28543492	1556	545.00	3.84	12	0.07	10.00	1419.00	8310	20231212	-34.42	2705	20230516	101.48	7140	-23.67	20240328	5350	1.87	20240419	8310	-34.42	20231212	3100	75.81	20230818	3.58	N	356680	100	28 억		14007	N	N	0	N	00	N
74	20240517	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-220	5	-3.78	1825566100	319901	118.26	5880	5880	5500	7560	4080	5820	5707.49	0.03	0	17271	5946	5882	5816	5752	5686	5850	5720	29	1740	100	3600	10	1	28543492	1598	560.00	3.95	12	1.12	10.00	1419.00	8310	20231212	-32.61	2705	20230516	107.02	7140	-21.57	20240328	5350	4.67	20240419	8310	-32.61	20231212	2785	101.08	20230517	3.31	N	356680	100	28 억		9154	N	N	0	N	00	N
75	20240517	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-170	5	-2.92	1423038350	247744	91.58	5880	5880	5630	7560	4080	5820	5743.96	0.03	0	4746	5946	5882	5816	5752	5686	5850	5720	29	1740	100	3600	10	1	28543492	1613	565.00	3.98	12	0.87	10.00	1419.00	8310	20231212	-32.01	2705	20230516	108.87	7140	-20.87	20240328	5350	5.61	20240419	8310	-32.01	20231212	2785	102.87	20230517	3.31	N	356680	100	28 억		9154	N	N	0	N	00	N
76	20240517	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-70	5	-1.20	998075030	173011	63.96	5880	5880	5730	7560	4080	5820	5768.82	0.03	0	1022	5946	5882	5816	5752	5686	5850	5720	29	1740	100	3600	10	1	28543492	1641	575.00	4.05	12	0.61	10.00	1419.00	8310	20231212	-30.81	2705	20230516	112.57	7140	-19.47	20240328	5350	7.48	20240419	8310	-30.81	20231212	2785	106.46	20230517	3.31	N	356680	100	28 억		9154	N	N	0	N	00	N
77	20240517	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-70	5	-1.20	925877830	160446	59.31	5880	5880	5740	7560	4080	5820	5770.62	0.03	0	1528	5946	5882	5816	5752	5686	5850	5720	29	1740	100	3600	10	1	28543492	1641	575.00	4.05	12	0.56	10.00	1419.00	8310	20231212	-30.81	2705	20230516	112.57	7140	-19.47	20240328	5350	7.48	20240419	8310	-30.81	20231212	2785	106.46	20230517	3.31	N	356680	100	28 억		9154	N	N	0	N	00	N
78	20240517	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-70	5	-1.20	871882180	151052	55.84	5880	5880	5740	7560	4080	5820	5772.03	0.03	0	2300	5946	5882	5816	5752	5686	5850	5720	29	1740	100	3600	10	1	28543492	1641	575.00	4.05	12	0.53	10.00	1419.00	8310	20231212	-30.81	2705	20230516	112.57	7140	-19.47	20240328	5350	7.48	20240419	8310	-30.81	20231212	2785	106.46	20230517	3.31	N	356680	100	28 억		9154	N	N	0	N	00	N
79	20240517	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-60	5	-1.03	692440980	119844	44.30	5880	5880	5750	7560	4080	5820	5777.82	0.03	0	1569	5946	5882	5816	5752	5686	5850	5720	29	1740	100	3600	10	1	28543492	1644	576.00	4.06	12	0.42	10.00	1419.00	8310	20231212	-30.69	2705	20230516	112.94	7140	-19.33	20240328	5350	7.66	20240419	8310	-30.69	20231212	2785	106.82	20230517	3.31	N	356680	100	28 억		9154	N	N	0	N	00	N
80	20240517	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	-50	5	-0.86	479080020	82819	30.62	5880	5880	5750	7560	4080	5820	5784.62	0.03	0	1730	5946	5882	5816	5752	5686	5850	5720	29	1740	100	3600	10	1	28543492	1647	577.00	4.07	12	0.29	10.00	1419.00	8310	20231212	-30.57	2705	20230516	113.31	7140	-19.19	20240328	5350	7.85	20240419	8310	-30.57	20231212	2785	107.18	20230517	3.31	N	356680	100	28 억		9154	N	N	0	N	00	N
81	20240517	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-60	5	-1.03	171332660	29603	10.94	5880	5880	5750	7560	4080	5820	5787.57	0.03	0	-2563	5946	5882	5816	5752	5686	5850	5720	29	1740	100	3600	10	1	28543492	1644	576.00	4.06	12	0.10	10.00	1419.00	8310	20231212	-30.69	2705	20230516	112.94	7140	-19.33	20240328	5350	7.66	20240419	8310	-30.69	20231212	2785	106.82	20230517	3.31	N	356680	100	28 억		9154	N	N	0	N	00	N
82	20240516	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-10	5	-0.17	1545828530	266023	28.28	5840	5880	5750	7570	4090	5830	5810.81	0.06	0	-7257	6070	5950	5800	5680	5530	6010	5740	29	1740	100	3610	10	1	28543492	1661	582.00	4.10	12	0.93	10.00	1419.00	8310	20231212	-29.96	2705	20230516	115.16	7140	-18.49	20240328	5350	8.79	20240419	8310	-29.96	20231212	2705	115.16	20230516	3.26	N	356680	100	28 억		16506	N	N	0	N	00	N
83	20240516	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-20	5	-0.34	1479949020	254694	27.07	5840	5880	5750	7570	4090	5830	5810.69	0.06	0	-6536	6070	5950	5800	5680	5530	6010	5740	29	1740	100	3610	10	1	28543492	1658	581.00	4.09	12	0.89	10.00	1419.00	8310	20231212	-30.08	2705	20230516	114.79	7140	-18.63	20240328	5350	8.60	20240419	8310	-30.08	20231212	2705	114.79	20230516	3.26	N	356680	100	28 억		16506	N	N	0	N	00	N
84	20240516	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-30	5	-0.51	1349928040	232307	24.69	5840	5880	5750	7570	4090	5830	5810.97	0.06	0	-4044	6070	5950	5800	5680	5530	6010	5740	29	1740	100	3610	10	1	28543492	1656	580.00	4.09	12	0.81	10.00	1419.00	8310	20231212	-30.20	2705	20230516	114.42	7140	-18.77	20240328	5350	8.41	20240419	8310	-30.20	20231212	2705	114.42	20230516	3.26	N	356680	100	28 억		16506	N	N	0	N	00	N
85	20240516	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-40	5	-0.69	1253923990	215763	22.93	5840	5880	5750	7570	4090	5830	5811.58	0.06	0	-3401	6070	5950	5800	5680	5530	6010	5740	29	1740	100	3610	10	1	28543492	1653	579.00	4.08	12	0.76	10.00	1419.00	8310	20231212	-30.32	2705	20230516	114.05	7140	-18.91	20240328	5350	8.22	20240419	8310	-30.32	20231212	2705	114.05	20230516	3.26	N	356680	100	28 억		16506	N	N	0	N	00	N
86	20240516	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-10	5	-0.17	1084996150	186643	19.84	5840	5880	5750	7570	4090	5830	5813.22	0.06	0	-3393	6070	5950	5800	5680	5530	6010	5740	29	1740	100	3610	10	1	28543492	1661	582.00	4.10	12	0.65	10.00	1419.00	8310	20231212	-29.96	2705	20230516	115.16	7140	-18.49	20240328	5350	8.79	20240419	8310	-29.96	20231212	2705	115.16	20230516	3.26	N	356680	100	28 억		16506	N	N	0	N	00	N
87	20240516	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-10	5	-0.17	936402950	161200	17.13	5840	5880	5750	7570	4090	5830	5808.95	0.06	0	-1674	6070	5950	5800	5680	5530	6010	5740	29	1740	100	3610	10	1	28543492	1661	582.00	4.10	12	0.56	10.00	1419.00	8310	20231212	-29.96	2705	20230516	115.16	7140	-18.49	20240328	5350	8.79	20240419	8310	-29.96	20231212	2705	115.16	20230516	3.26	N	356680	100	28 억		16506	N	N	0	N	00	N
88	20240516	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-10	5	-0.17	745084670	128316	13.64	5840	5880	5750	7570	4090	5830	5806.64	0.06	0	396	6070	5950	5800	5680	5530	6010	5740	29	1740	100	3610	10	1	28543492	1661	582.00	4.10	12	0.45	10.00	1419.00	8310	20231212	-29.96	2705	20230516	115.16	7140	-18.49	20240328	5350	8.79	20240419	8310	-29.96	20231212	2705	115.16	20230516	3.26	N	356680	100	28 억		16506	N	N	0	N	00	N
89	20240516	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-20	5	-0.34	282122490	48460	5.15	5840	5880	5800	7570	4090	5830	5821.76	0.06	0	-6566	6070	5950	5800	5680	5530	6010	5740	29	1740	100	3610	10	1	28543492	1658	581.00	4.09	12	0.17	10.00	1419.00	8310	20231212	-30.08	2705	20230516	114.79	7140	-18.63	20240328	5350	8.60	20240419	8310	-30.08	20231212	2705	114.79	20230516	3.26	N	356680	100	28 억		16506	N	N	0	N	00	N
90	20240514	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	200	2	3.55	5436483210	932500	623.02	5650	5920	5650	7310	3950	5630	5830.05	0.06	0	1568	5736	5682	5636	5582	5536	5710	5610	29	1680	100	3490	10	1	28543492	1664	583.00	4.11	12	3.27	10.00	1419.00	8310	20231212	-29.84	2705	20230516	115.53	7140	-18.35	20240328	5350	8.97	20240419	8310	-29.84	20231212	2705	115.53	20230516	3.28	N	356680	100	28 억		15914	N	N	0	N	00	N
91	20240514	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	180	2	3.20	5221777140	895593	598.37	5650	5920	5650	7310	3950	5630	5830.52	0.06	0	1268	5736	5682	5636	5582	5536	5710	5610	29	1680	100	3490	10	1	28543492	1658	581.00	4.09	12	3.14	10.00	1419.00	8310	20231212	-30.08	2705	20230516	114.79	7140	-18.63	20240328	5350	8.60	20240419	8310	-30.08	20231212	2705	114.79	20230516	3.28	N	356680	100	28 억		15914	N	N	0	N	00	N
92	20240514	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	130	2	2.31	4254404100	729551	487.43	5650	5910	5650	7310	3950	5630	5831.54	0.06	0	25711	5736	5682	5636	5582	5536	5710	5610	29	1680	100	3490	10	1	28543492	1644	576.00	4.06	12	2.56	10.00	1419.00	8310	20231212	-30.69	2705	20230516	112.94	7140	-19.33	20240328	5350	7.66	20240419	8310	-30.69	20231212	2705	112.94	20230516	3.28	N	356680	100	28 억		15914	N	N	0	N	00	N
93	20240514	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	160	2	2.84	4000455990	685580	458.05	5650	5910	5650	7310	3950	5630	5835.14	0.06	0	26980	5736	5682	5636	5582	5536	5710	5610	29	1680	100	3490	10	1	28543492	1653	579.00	4.08	12	2.40	10.00	1419.00	8310	20231212	-30.32	2705	20230516	114.05	7140	-18.91	20240328	5350	8.22	20240419	8310	-30.32	20231212	2705	114.05	20230516	3.28	N	356680	100	28 억		15914	N	N	0	N	00	N
94	20240514	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	200	2	3.55	3776087680	646962	432.25	5650	5910	5650	7310	3950	5630	5836.65	0.06	0	26199	5736	5682	5636	5582	5536	5710	5610	29	1680	100	3490	10	1	28543492	1664	583.00	4.11	12	2.27	10.00	1419.00	8310	20231212	-29.84	2705	20230516	115.53	7140	-18.35	20240328	5350	8.97	20240419	8310	-29.84	20231212	2705	115.53	20230516	3.28	N	356680	100	28 억		15914	N	N	0	N	00	N
95	20240514	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	220	2	3.91	3028693340	519277	346.94	5650	5890	5650	7310	3950	5630	5832.52	0.06	0	21885	5736	5682	5636	5582	5536	5710	5610	29	1680	100	3490	10	1	28543492	1670	585.00	4.12	12	1.82	10.00	1419.00	8310	20231212	-29.60	2705	20230516	116.27	7140	-18.07	20240328	5350	9.35	20240419	8310	-29.60	20231212	2705	116.27	20230516	3.28	N	356680	100	28 억		15914	N	N	0	N	00	N
96	20240514	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	200	2	3.55	2375802220	407498	272.26	5650	5890	5650	7310	3950	5630	5830.22	0.06	0	28071	5736	5682	5636	5582	5536	5710	5610	29	1680	100	3490	10	1	28543492	1664	583.00	4.11	12	1.43	10.00	1419.00	8310	20231212	-29.84	2705	20230516	115.53	7140	-18.35	20240328	5350	8.97	20240419	8310	-29.84	20231212	2705	115.53	20230516	3.28	N	356680	100	28 억		15914	N	N	0	N	00	N
97	20240514	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	240	2	4.26	989080090	169802	113.45	5650	5890	5650	7310	3950	5630	5824.90	0.06	0	13114	5736	5682	5636	5582	5536	5710	5610	29	1680	100	3490	10	1	28543492	1676	587.00	4.14	12	0.59	10.00	1419.00	8310	20231212	-29.36	2705	20230516	117.01	7140	-17.79	20240328	5350	9.72	20240419	8310	-29.36	20231212	2705	117.01	20230516	3.28	N	356680	100	28 억		15914	N	N	0	N	00	N
98	20240513	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	40	2	0.72	826434280	147034	84.12	5610	5690	5590	7260	3920	5590	5620.63	0.03	0	7857	5723	5656	5623	5556	5523	5640	5540	29	1670	100	3460	10	1	28543492	1607	563.00	3.97	12	0.52	10.00	1419.00	8310	20231212	-32.25	2705	20230516	108.13	7140	-21.15	20240328	5350	5.23	20240419	8310	-32.25	20231212	2705	108.13	20230516	3.27	N	356680	100	28 억		8299	N	N	0	N	00	N
99	20240513	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	70	2	1.25	772010690	137388	78.60	5610	5690	5590	7260	3920	5590	5619.20	0.03	0	6916	5723	5656	5623	5556	5523	5640	5540	29	1670	100	3460	10	1	28543492	1616	566.00	3.99	12	0.48	10.00	1419.00	8310	20231212	-31.89	2705	20230516	109.24	7140	-20.73	20240328	5350	5.79	20240419	8310	-31.89	20231212	2705	109.24	20230516	3.27	N	356680	100	28 억		8299	N	N	0	N	00	N
100	20240513	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	20	2	0.36	631551120	112445	64.33	5610	5690	5590	7260	3920	5590	5616.53	0.03	0	-302	5723	5656	5623	5556	5523	5640	5540	29	1670	100	3460	10	1	28543492	1601	561.00	3.95	12	0.39	10.00	1419.00	8310	20231212	-32.49	2705	20230516	107.39	7140	-21.43	20240328	5350	4.86	20240419	8310	-32.49	20231212	2705	107.39	20230516	3.27	N	356680	100	28 억		8299	N	N	0	N	00	N
101	20240513	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	30	2	0.54	506574630	90129	51.57	5610	5690	5590	7260	3920	5590	5620.55	0.03	0	-328	5723	5656	5623	5556	5523	5640	5540	29	1670	100	3460	10	1	28543492	1604	562.00	3.96	12	0.32	10.00	1419.00	8310	20231212	-32.37	2705	20230516	107.76	7140	-21.29	20240328	5350	5.05	20240419	8310	-32.37	20231212	2705	107.76	20230516	3.27	N	356680	100	28 억		8299	N	N	0	N	00	N
102	20240513	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	40	2	0.72	418029640	74333	42.53	5610	5690	5590	7260	3920	5590	5623.74	0.03	0	-439	5723	5656	5623	5556	5523	5640	5540	29	1670	100	3460	10	1	28543492	1607	563.00	3.97	12	0.26	10.00	1419.00	8310	20231212	-32.25	2705	20230516	108.13	7140	-21.15	20240328	5350	5.23	20240419	8310	-32.25	20231212	2705	108.13	20230516	3.27	N	356680	100	28 억		8299	N	N	0	N	00	N
103	20240513	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	10	2	0.18	361470060	64236	36.75	5610	5690	5590	7260	3920	5590	5627.22	0.03	0	-1602	5723	5656	5623	5556	5523	5640	5540	29	1670	100	3460	10	1	28543492	1598	560.00	3.95	12	0.23	10.00	1419.00	8310	20231212	-32.61	2705	20230516	107.02	7140	-21.57	20240328	5350	4.67	20240419	8310	-32.61	20231212	2705	107.02	20230516	3.27	N	356680	100	28 억		8299	N	N	0	N	00	N
104	20240513	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	60	2	1.07	225227730	39915	22.84	5610	5690	5610	7260	3920	5590	5642.68	0.03	0	1531	5723	5656	5623	5556	5523	5640	5540	29	1670	100	3460	10	1	28543492	1613	565.00	3.98	12	0.14	10.00	1419.00	8310	20231212	-32.01	2705	20230516	108.87	7140	-20.87	20240328	5350	5.61	20240419	8310	-32.01	20231212	2705	108.87	20230516	3.27	N	356680	100	28 억		8299	N	N	0	N	00	N
105	20240513	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	40	2	0.72	49372530	8763	5.01	5610	5660	5610	7260	3920	5590	5634.20	0.03	0	-1015	5723	5656	5623	5556	5523	5640	5540	29	1670	100	3460	10	1	28543492	1607	563.00	3.97	12	0.03	10.00	1419.00	8310	20231212	-32.25	2705	20230516	108.13	7140	-21.15	20240328	5350	5.23	20240419	8310	-32.25	20231212	2705	108.13	20230516	3.27	N	356680	100	28 억		8299	N	N	0	N	00	N
106	20240510	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	0	3	0.00	954476540	169445	62.97	5590	5690	5590	7260	3920	5590	5633.13	0.02	0	2185	5743	5666	5613	5536	5483	5640	5510	29	1670	100	3460	10	1	28543492	1596	559.00	3.94	12	0.59	10.00	1419.00	8310	20231212	-32.73	2705	20230516	106.65	7140	-21.71	20240328	5350	4.49	20240419	8310	-32.73	20231212	2705	106.65	20230516	3.26	N	356680	100	28 억		6238	N	N	0	N	00	N
107	20240510	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	10	2	0.18	891795300	158239	58.80	5590	5690	5590	7260	3920	5590	5635.75	0.02	0	2680	5743	5666	5613	5536	5483	5640	5510	29	1670	100	3460	10	1	28543492	1598	560.00	3.95	12	0.55	10.00	1419.00	8310	20231212	-32.61	2705	20230516	107.02	7140	-21.57	20240328	5350	4.67	20240419	8310	-32.61	20231212	2705	107.02	20230516	3.26	N	356680	100	28 억		6238	N	N	0	N	00	N
108	20240510	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	40	2	0.72	696425170	123529	45.90	5590	5690	5590	7260	3920	5590	5637.75	0.02	0	-319	5743	5666	5613	5536	5483	5640	5510	29	1670	100	3460	10	1	28543492	1607	563.00	3.97	12	0.43	10.00	1419.00	8310	20231212	-32.25	2705	20230516	108.13	7140	-21.15	20240328	5350	5.23	20240419	8310	-32.25	20231212	2705	108.13	20230516	3.26	N	356680	100	28 억		6238	N	N	0	N	00	N
109	20240510	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	20	2	0.36	641542550	113772	42.28	5590	5690	5590	7260	3920	5590	5638.84	0.02	0	-284	5743	5666	5613	5536	5483	5640	5510	29	1670	100	3460	10	1	28543492	1601	561.00	3.95	12	0.40	10.00	1419.00	8310	20231212	-32.49	2705	20230516	107.39	7140	-21.43	20240328	5350	4.86	20240419	8310	-32.49	20231212	2705	107.39	20230516	3.26	N	356680	100	28 억		6238	N	N	0	N	00	N
110	20240510	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	30	2	0.54	590714930	104704	38.91	5590	5690	5590	7260	3920	5590	5641.76	0.02	0	477	5743	5666	5613	5536	5483	5640	5510	29	1670	100	3460	10	1	28543492	1604	562.00	3.96	12	0.37	10.00	1419.00	8310	20231212	-32.37	2705	20230516	107.76	7140	-21.29	20240328	5350	5.05	20240419	8310	-32.37	20231212	2705	107.76	20230516	3.26	N	356680	100	28 억		6238	N	N	0	N	00	N
111	20240510	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	50	2	0.89	504724820	89414	33.23	5590	5690	5590	7260	3920	5590	5644.81	0.02	0	759	5743	5666	5613	5536	5483	5640	5510	29	1670	100	3460	10	1	28543492	1610	564.00	3.97	12	0.31	10.00	1419.00	8310	20231212	-32.13	2705	20230516	108.50	7140	-21.01	20240328	5350	5.42	20240419	8310	-32.13	20231212	2705	108.50	20230516	3.26	N	356680	100	28 억		6238	N	N	0	N	00	N
112	20240510	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	60	2	1.07	300704400	53321	19.81	5590	5680	5590	7260	3920	5590	5639.51	0.02	0	-1149	5743	5666	5613	5536	5483	5640	5510	29	1670	100	3460	10	1	28543492	1613	565.00	3.98	12	0.19	10.00	1419.00	8310	20231212	-32.01	2705	20230516	108.87	7140	-20.87	20240328	5350	5.61	20240419	8310	-32.01	20231212	2705	108.87	20230516	3.26	N	356680	100	28 억		6238	N	N	0	N	00	N
113	20240510	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	30	2	0.54	35458820	6332	2.35	5590	5620	5590	7260	3920	5590	5599.94	0.02	0	-27	5743	5666	5613	5536	5483	5640	5510	29	1670	100	3460	10	1	28543492	1604	562.00	3.96	12	0.02	10.00	1419.00	8310	20231212	-32.37	2705	20230516	107.76	7140	-21.29	20240328	5350	5.05	20240419	8310	-32.37	20231212	2705	107.76	20230516	3.26	N	356680	100	28 억		6238	N	N	0	N	00	N
114	20240509	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-20	5	-0.36	1483145570	263963	113.74	5600	5690	5560	7290	3930	5610	5618.77	0.15	0	-37587	5723	5666	5583	5526	5443	5695	5555	29	1680	100	3470	10	1	28543492	1596	559.00	3.94	12	0.92	10.00	1419.00	8310	20231212	-32.73	2705	20230516	106.65	7140	-21.71	20240328	5350	4.49	20240419	8310	-32.73	20231212	2705	106.65	20230516	3.26	N	356680	100	28 억		43479	N	N	0	N	00	N
115	20240509	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	10	2	0.18	1407440330	250452	107.92	5600	5690	5560	7290	3930	5610	5619.60	0.15	0	-37513	5723	5666	5583	5526	5443	5695	5555	29	1680	100	3470	10	1	28543492	1604	562.00	3.96	12	0.88	10.00	1419.00	8310	20231212	-32.37	2705	20230516	107.76	7140	-21.29	20240328	5350	5.05	20240419	8310	-32.37	20231212	2705	107.76	20230516	3.26	N	356680	100	28 억		43479	N	N	0	N	00	N
116	20240509	140917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-20	5	-0.36	1226047600	218008	93.94	5600	5690	5560	7290	3930	5610	5623.87	0.15	0	-37653	5723	5666	5583	5526	5443	5695	5555	29	1680	100	3470	10	1	28543492	1596	559.00	3.94	12	0.76	10.00	1419.00	8310	20231212	-32.73	2705	20230516	106.65	7140	-21.71	20240328	5350	4.49	20240419	8310	-32.73	20231212	2705	106.65	20230516	3.26	N	356680	100	28 억		43479	N	N	0	N	00	N
117	20240509	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	0	3	0.00	1133413460	201445	86.80	5600	5690	5560	7290	3930	5610	5626.42	0.15	0	-37653	5723	5666	5583	5526	5443	5695	5555	29	1680	100	3470	10	1	28543492	1601	561.00	3.95	12	0.71	10.00	1419.00	8310	20231212	-32.49	2705	20230516	107.39	7140	-21.43	20240328	5350	4.86	20240419	8310	-32.49	20231212	2705	107.39	20230516	3.26	N	356680	100	28 억		43479	N	N	0	N	00	N
118	20240509	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-20	5	-0.36	1078203680	191590	82.55	5600	5690	5560	7290	3930	5610	5627.66	0.15	0	-37653	5723	5666	5583	5526	5443	5695	5555	29	1680	100	3470	10	1	28543492	1596	559.00	3.94	12	0.67	10.00	1419.00	8310	20231212	-32.73	2705	20230516	106.65	7140	-21.71	20240328	5350	4.49	20240419	8310	-32.73	20231212	2705	106.65	20230516	3.26	N	356680	100	28 억		43479	N	N	0	N	00	N
119	20240509	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-10	5	-0.18	967118210	171692	73.98	5600	5690	5560	7290	3930	5610	5632.87	0.15	0	-37653	5723	5666	5583	5526	5443	5695	5555	29	1680	100	3470	10	1	28543492	1598	560.00	3.95	12	0.60	10.00	1419.00	8310	20231212	-32.61	2705	20230516	107.02	7140	-21.57	20240328	5350	4.67	20240419	8310	-32.61	20231212	2705	107.02	20230516	3.26	N	356680	100	28 억		43479	N	N	0	N	00	N
120	20240509	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	40	2	0.71	440164450	78350	33.76	5600	5670	5560	7290	3930	5610	5617.93	0.15	0	-25426	5723	5666	5583	5526	5443	5695	5555	29	1680	100	3470	10	1	28543492	1613	565.00	3.98	12	0.27	10.00	1419.00	8310	20231212	-32.01	2705	20230516	108.87	7140	-20.87	20240328	5350	5.61	20240419	8310	-32.01	20231212	2705	108.87	20230516	3.26	N	356680	100	28 억		43479	N	N	0	N	00	N
121	20240509	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	10	2	0.18	48674760	8713	3.75	5600	5630	5560	7290	3930	5610	5586.40	0.15	0	2417	5723	5666	5583	5526	5443	5695	5555	29	1680	100	3470	10	1	28543492	1604	562.00	3.96	12	0.03	10.00	1419.00	8310	20231212	-32.37	2705	20230516	107.76	7140	-21.29	20240328	5350	5.05	20240419	8310	-32.37	20231212	2705	107.76	20230516	3.26	N	356680	100	28 억		43479	N	N	0	N	00	N
122	20240508	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	20	2	0.36	1271218900	228473	129.60	5600	5640	5500	7260	3920	5590	5563.90	0.10	0	16345	5756	5672	5616	5532	5476	5645	5505	29	1670	100	3460	10	1	28543492	1601	561.00	3.95	12	0.80	10.00	1419.00	8310	20231212	-32.49	2700	20230428	107.78	7140	-21.43	20240328	5350	4.86	20240419	8310	-32.49	20231212	2705	107.39	20230516	3.29	N	356680	100	28 억		28070	N	N	0	N	00	N
123	20240508	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	10	2	0.18	1109248870	199592	113.22	5600	5640	5500	7260	3920	5590	5557.58	0.10	0	11889	5756	5672	5616	5532	5476	5645	5505	29	1670	100	3460	10	1	28543492	1598	560.00	3.95	12	0.70	10.00	1419.00	8310	20231212	-32.61	2700	20230428	107.41	7140	-21.57	20240328	5350	4.67	20240419	8310	-32.61	20231212	2705	107.02	20230516	3.29	N	356680	100	28 억		28070	N	N	0	N	00	N
124	20240508	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-60	5	-1.07	789477810	142335	80.74	5600	5630	5500	7260	3920	5590	5546.62	0.10	0	-6149	5756	5672	5616	5532	5476	5645	5505	29	1670	100	3460	10	1	28543492	1578	553.00	3.90	12	0.50	10.00	1419.00	8310	20231212	-33.45	2700	20230428	104.81	7140	-22.55	20240328	5350	3.36	20240419	8310	-33.45	20231212	2705	104.44	20230516	3.29	N	356680	100	28 억		28070	N	N	0	N	00	N
125	20240508	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-50	5	-0.89	666866220	120103	68.13	5600	5630	5510	7260	3920	5590	5552.45	0.10	0	-7058	5756	5672	5616	5532	5476	5645	5505	29	1670	100	3460	10	1	28543492	1581	554.00	3.90	12	0.42	10.00	1419.00	8310	20231212	-33.33	2700	20230428	105.19	7140	-22.41	20240328	5350	3.55	20240419	8310	-33.33	20231212	2705	104.81	20230516	3.29	N	356680	100	28 억		28070	N	N	0	N	00	N
126	20240508	120947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-50	5	-0.89	471096870	84680	48.03	5600	5630	5530	7260	3920	5590	5563.26	0.10	0	-6136	5756	5672	5616	5532	5476	5645	5505	29	1670	100	3460	10	1	28543492	1581	554.00	3.90	12	0.30	10.00	1419.00	8310	20231212	-33.33	2700	20230428	105.19	7140	-22.41	20240328	5350	3.55	20240419	8310	-33.33	20231212	2705	104.81	20230516	3.29	N	356680	100	28 억		28070	N	N	0	N	00	N
127	20240508	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-30	5	-0.54	352576390	63282	35.90	5600	5630	5530	7260	3920	5590	5571.51	0.10	0	-5893	5756	5672	5616	5532	5476	5645	5505	29	1670	100	3460	10	1	28543492	1587	556.00	3.92	12	0.22	10.00	1419.00	8310	20231212	-33.09	2700	20230428	105.93	7140	-22.13	20240328	5350	3.93	20240419	8310	-33.09	20231212	2705	105.55	20230516	3.29	N	356680	100	28 억		28070	N	N	0	N	00	N
128	20240508	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-10	5	-0.18	210968770	37736	21.41	5600	5630	5550	7260	3920	5590	5590.65	0.10	0	-8227	5756	5672	5616	5532	5476	5645	5505	29	1670	100	3460	10	1	28543492	1593	558.00	3.93	12	0.13	10.00	1419.00	8310	20231212	-32.85	2700	20230428	106.67	7140	-21.85	20240328	5350	4.30	20240419	8310	-32.85	20231212	2705	106.28	20230516	3.29	N	356680	100	28 억		28070	N	N	0	N	00	N
129	20240508	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-30	5	-0.54	56689510	10151	5.76	5600	5600	5550	7260	3920	5590	5584.62	0.10	0	-7523	5756	5672	5616	5532	5476	5645	5505	29	1670	100	3460	10	1	28543492	1587	556.00	3.92	12	0.04	10.00	1419.00	8310	20231212	-33.09	2700	20230428	105.93	7140	-22.13	20240328	5350	3.93	20240419	8310	-33.09	20231212	2705	105.55	20230516	3.29	N	356680	100	28 억		28070	N	N	0	N	00	N
130	20240503	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-30	5	-0.53	606508250	107110	66.04	5720	5760	5620	7350	3970	5660	5662.76	0.15	0	-10804	5773	5716	5663	5606	5553	5690	5580	29	1690	100	3500	10	1	28543492	1607	563.00	3.97	12	0.38	10.00	1419.00	8310	20231212	-32.25	2700	20230428	108.52	7140	-21.15	20240328	5350	5.23	20240419	8310	-32.25	20231212	2705	108.13	20230516	3.41	N	356680	100	28 억		41857	N	N	0	N	00	N
131	20240503	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-30	5	-0.53	558456790	98576	60.78	5720	5760	5620	7350	3970	5660	5665.24	0.15	0	-10688	5773	5716	5663	5606	5553	5690	5580	29	1690	100	3500	10	1	28543492	1607	563.00	3.97	12	0.35	10.00	1419.00	8310	20231212	-32.25	2700	20230428	108.52	7140	-21.15	20240328	5350	5.23	20240419	8310	-32.25	20231212	2705	108.13	20230516	3.41	N	356680	100	28 억		41857	N	N	0	N	00	N
132	20240503	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-20	5	-0.35	456620280	80503	49.64	5720	5760	5620	7350	3970	5660	5672.09	0.15	0	-9829	5773	5716	5663	5606	5553	5690	5580	29	1690	100	3500	10	1	28543492	1610	564.00	3.97	12	0.28	10.00	1419.00	8310	20231212	-32.13	2700	20230428	108.89	7140	-21.01	20240328	5350	5.42	20240419	8310	-32.13	20231212	2705	108.50	20230516	3.41	N	356680	100	28 억		41857	N	N	0	N	00	N
133	20240503	131022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	10	2	0.18	406125590	71551	44.12	5720	5760	5620	7350	3970	5660	5676.03	0.15	0	-9574	5773	5716	5663	5606	5553	5690	5580	29	1690	100	3500	10	1	28543492	1618	567.00	4.00	12	0.25	10.00	1419.00	8310	20231212	-31.77	2700	20230428	110.00	7140	-20.59	20240328	5350	5.98	20240419	8310	-31.77	20231212	2705	109.61	20230516	3.41	N	356680	100	28 억		41857	N	N	0	N	00	N
134	20240503	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-10	5	-0.18	330441500	58203	35.89	5720	5760	5620	7350	3970	5660	5677.40	0.15	0	-9635	5773	5716	5663	5606	5553	5690	5580	29	1690	100	3500	10	1	28543492	1613	565.00	3.98	12	0.20	10.00	1419.00	8310	20231212	-32.01	2700	20230428	109.26	7140	-20.87	20240328	5350	5.61	20240419	8310	-32.01	20231212	2705	108.87	20230516	3.41	N	356680	100	28 억		41857	N	N	0	N	00	N
135	20240503	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	10	2	0.18	248235060	43637	26.91	5720	5760	5650	7350	3970	5660	5688.64	0.15	0	-9127	5773	5716	5663	5606	5553	5690	5580	29	1690	100	3500	10	1	28543492	1618	567.00	4.00	12	0.15	10.00	1419.00	8310	20231212	-31.77	2700	20230428	110.00	7140	-20.59	20240328	5350	5.98	20240419	8310	-31.77	20231212	2705	109.61	20230516	3.41	N	356680	100	28 억		41857	N	N	0	N	00	N
136	20240503	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	30	2	0.53	162896900	28566	17.61	5720	5760	5680	7350	3970	5660	5702.47	0.15	0	-3283	5773	5716	5663	5606	5553	5690	5580	29	1690	100	3500	10	1	28543492	1624	569.00	4.01	12	0.10	10.00	1419.00	8310	20231212	-31.53	2700	20230428	110.74	7140	-20.31	20240328	5350	6.36	20240419	8310	-31.53	20231212	2705	110.35	20230516	3.41	N	356680	100	28 억		41857	N	N	0	N	00	N
137	20240503	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	50	2	0.88	41862830	7341	4.53	5720	5730	5690	7350	3970	5660	5702.61	0.15	0	-243	5773	5716	5663	5606	5553	5690	5580	29	1690	100	3500	10	1	28543492	1630	571.00	4.02	12	0.03	10.00	1419.00	8310	20231212	-31.29	2700	20230428	111.48	7140	-20.03	20240328	5350	6.73	20240419	8310	-31.29	20231212	2705	111.09	20230516	3.41	N	356680	100	28 억		41857	N	N	0	N	00	N
138	20240502	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-20	5	-0.35	882381370	156294	72.59	5680	5720	5610	7380	3980	5680	5645.64	0.13	0	4652	5920	5800	5730	5610	5540	5765	5575	29	1700	100	3520	10	1	28543492	1616	566.00	3.99	12	0.55	10.00	1419.00	8310	20231212	-31.89	2700	20230428	109.63	7140	-20.73	20240328	5350	5.79	20240419	8310	-31.89	20231212	2705	109.24	20230516	3.45	N	356680	100	28 억		37257	N	N	0	N	00	N
139	20240502	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-40	5	-0.70	830306130	147070	68.31	5680	5720	5610	7380	3980	5680	5645.64	0.13	0	3198	5920	5800	5730	5610	5540	5765	5575	29	1700	100	3520	10	1	28543492	1610	564.00	3.97	12	0.52	10.00	1419.00	8310	20231212	-32.13	2700	20230428	108.89	7140	-21.01	20240328	5350	5.42	20240419	8310	-32.13	20231212	2705	108.50	20230516	3.45	N	356680	100	28 억		37257	N	N	0	N	00	N
140	20240502	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-10	5	-0.18	622670940	110298	51.23	5680	5720	5610	7380	3980	5680	5645.34	0.13	0	-2647	5920	5800	5730	5610	5540	5765	5575	29	1700	100	3520	10	1	28543492	1618	567.00	4.00	12	0.39	10.00	1419.00	8310	20231212	-31.77	2700	20230428	110.00	7140	-20.59	20240328	5350	5.98	20240419	8310	-31.77	20231212	2705	109.61	20230516	3.45	N	356680	100	28 억		37257	N	N	0	N	00	N
141	20240502	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-20	5	-0.35	556616250	98616	45.80	5680	5720	5610	7380	3980	5680	5644.26	0.13	0	-2344	5920	5800	5730	5610	5540	5765	5575	29	1700	100	3520	10	1	28543492	1616	566.00	3.99	12	0.35	10.00	1419.00	8310	20231212	-31.89	2700	20230428	109.63	7140	-20.73	20240328	5350	5.79	20240419	8310	-31.89	20231212	2705	109.24	20230516	3.45	N	356680	100	28 억		37257	N	N	0	N	00	N
142	20240502	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-20	5	-0.35	502865870	89088	41.38	5680	5720	5610	7380	3980	5680	5644.58	0.13	0	-3381	5920	5800	5730	5610	5540	5765	5575	29	1700	100	3520	10	1	28543492	1616	566.00	3.99	12	0.31	10.00	1419.00	8310	20231212	-31.89	2700	20230428	109.63	7140	-20.73	20240328	5350	5.79	20240419	8310	-31.89	20231212	2705	109.24	20230516	3.45	N	356680	100	28 억		37257	N	N	0	N	00	N
143	20240502	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-40	5	-0.70	380760580	67411	31.31	5680	5720	5610	7380	3980	5680	5648.32	0.13	0	-3137	5920	5800	5730	5610	5540	5765	5575	29	1700	100	3520	10	1	28543492	1610	564.00	3.97	12	0.24	10.00	1419.00	8310	20231212	-32.13	2700	20230428	108.89	7140	-21.01	20240328	5350	5.42	20240419	8310	-32.13	20231212	2705	108.50	20230516	3.45	N	356680	100	28 억		37257	N	N	0	N	00	N
144	20240502	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-20	5	-0.35	260304390	46022	21.37	5680	5720	5610	7380	3980	5680	5656.06	0.13	0	-1079	5920	5800	5730	5610	5540	5765	5575	29	1700	100	3520	10	1	28543492	1616	566.00	3.99	12	0.16	10.00	1419.00	8310	20231212	-31.89	2700	20230428	109.63	7140	-20.73	20240328	5350	5.79	20240419	8310	-31.89	20231212	2705	109.24	20230516	3.45	N	356680	100	28 억		37257	N	N	0	N	00	N
145	20240502	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	20	2	0.35	23774290	4180	1.94	5680	5720	5660	7380	3980	5680	5687.72	0.13	0	-1058	5920	5800	5730	5610	5540	5765	5575	29	1700	100	3520	10	1	28543492	1627	570.00	4.02	12	0.01	10.00	1419.00	8310	20231212	-31.41	2700	20230428	111.11	7140	-20.17	20240328	5350	6.54	20240419	8310	-31.41	20231212	2705	110.72	20230516	3.45	N	356680	100	28 억		37257	N	N	0	N	00	N