KissMeData/158430/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	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	-75	5	-1.78	758370645	183558	84.43	4205	4205	4095	5460	2945	4205	4131.50	1.24	0	18504	4438	4321	4233	4116	4028	4380	4175	23	1255	100	3020	5	1	22576635	932	9.86	1.13	12	0.81	419.00	3666.00	5370	20231205	-23.09	3375	20231030	22.37	4865	-15.11	20240125	3850	7.27	20240419	22700	-81.81	20230608	3375	22.37	20231030	3.67	N	158430	100	22 억		279392	N	N	0	N	00	N
3	20240531	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	-75	5	-1.78	733462955	177517	81.65	4205	4205	4095	5460	2945	4205	4131.78	1.24	0	18418	4438	4321	4233	4116	4028	4380	4175	23	1255	100	3020	5	1	22576635	932	9.86	1.13	12	0.79	419.00	3666.00	5370	20231205	-23.09	3375	20231030	22.37	4865	-15.11	20240125	3850	7.27	20240419	22700	-81.81	20230608	3375	22.37	20231030	3.67	N	158430	100	22 억		279392	N	N	0	N	00	N
4	20240531	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	-70	5	-1.66	698645510	169087	77.78	4205	4205	4095	5460	2945	4205	4131.86	1.24	0	20202	4438	4321	4233	4116	4028	4380	4175	23	1255	100	3020	5	1	22576635	934	9.87	1.13	12	0.75	419.00	3666.00	5370	20231205	-23.00	3375	20231030	22.52	4865	-15.01	20240125	3850	7.40	20240419	22700	-81.78	20230608	3375	22.52	20231030	3.67	N	158430	100	22 억		279392	N	N	0	N	00	N
5	20240531	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	-85	5	-2.02	610455605	147652	67.92	4205	4205	4095	5460	2945	4205	4134.41	1.24	0	17779	4438	4321	4233	4116	4028	4380	4175	23	1255	100	3020	5	1	22576635	930	9.83	1.12	12	0.65	419.00	3666.00	5370	20231205	-23.28	3375	20231030	22.07	4865	-15.31	20240125	3850	7.01	20240419	22700	-81.85	20230608	3375	22.07	20231030	3.67	N	158430	100	22 억		279392	N	N	0	N	00	N
6	20240531	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	-70	5	-1.66	548511505	132659	61.02	4205	4205	4095	5460	2945	4205	4134.74	1.24	0	22039	4438	4321	4233	4116	4028	4380	4175	23	1255	100	3020	5	1	22576635	934	9.87	1.13	12	0.59	419.00	3666.00	5370	20231205	-23.00	3375	20231030	22.52	4865	-15.01	20240125	3850	7.40	20240419	22700	-81.78	20230608	3375	22.52	20231030	3.67	N	158430	100	22 억		279392	N	N	0	N	00	N
7	20240531	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	-85	5	-2.02	492973465	119169	54.82	4205	4205	4095	5460	2945	4205	4136.75	1.24	0	22148	4438	4321	4233	4116	4028	4380	4175	23	1255	100	3020	5	1	22576635	930	9.83	1.12	12	0.53	419.00	3666.00	5370	20231205	-23.28	3375	20231030	22.07	4865	-15.31	20240125	3850	7.01	20240419	22700	-81.85	20230608	3375	22.07	20231030	3.67	N	158430	100	22 억		279392	N	N	0	N	00	N
8	20240531	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-65	5	-1.55	313520070	75558	34.76	4205	4205	4110	5460	2945	4205	4149.38	1.24	0	14194	4438	4321	4233	4116	4028	4380	4175	23	1255	100	3020	5	1	22576635	935	9.88	1.13	12	0.33	419.00	3666.00	5370	20231205	-22.91	3375	20231030	22.67	4865	-14.90	20240125	3850	7.53	20240419	22700	-81.76	20230608	3375	22.67	20231030	3.67	N	158430	100	22 억		279392	N	N	0	N	00	N
9	20240531	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-25	5	-0.59	44467055	10630	4.89	4205	4205	4160	5460	2945	4205	4183.13	1.24	0	-2402	4438	4321	4233	4116	4028	4380	4175	23	1255	100	3020	5	1	22576635	944	9.98	1.14	12	0.05	419.00	3666.00	5370	20231205	-22.16	3375	20231030	23.85	4865	-14.08	20240125	3850	8.57	20240419	22700	-81.59	20230608	3375	23.85	20231030	3.67	N	158430	100	22 억		279392	N	N	0	N	00	N
10	20240530	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	-15	5	-0.36	900149685	213901	253.64	4200	4350	4145	5480	2955	4220	4208.31	1.31	0	-15225	4313	4266	4233	4186	4153	4250	4170	23	1260	100	3030	5	1	22576635	949	10.04	1.15	12	0.95	419.00	3666.00	5370	20231205	-21.69	3375	20231030	24.59	4865	-13.57	20240125	3850	9.22	20240419	22700	-81.48	20230608	3375	24.59	20231030	3.64	N	158430	100	22 억		295292	N	N	0	N	00	N
11	20240530	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	15	2	0.36	842154800	200110	237.29	4200	4350	4145	5480	2955	4220	4208.46	1.31	0	-12028	4313	4266	4233	4186	4153	4250	4170	23	1260	100	3030	5	1	22576635	956	10.11	1.16	12	0.89	419.00	3666.00	5370	20231205	-21.14	3375	20231030	25.48	4865	-12.95	20240125	3850	10.00	20240419	22700	-81.34	20230608	3375	25.48	20231030	3.64	N	158430	100	22 억		295292	N	N	0	N	00	N
12	20240530	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-60	5	-1.42	339448190	81354	96.47	4200	4230	4145	5480	2955	4220	4172.48	1.31	0	14054	4313	4266	4233	4186	4153	4250	4170	23	1260	100	3030	5	1	22576635	939	9.93	1.13	12	0.36	419.00	3666.00	5370	20231205	-22.53	3375	20231030	23.26	4865	-14.49	20240125	3850	8.05	20240419	22700	-81.67	20230608	3375	23.26	20231030	3.64	N	158430	100	22 억		295292	N	N	0	N	00	N
13	20240530	130916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-50	5	-1.18	292925080	70169	83.20	4200	4230	4145	5480	2955	4220	4174.57	1.31	0	18375	4313	4266	4233	4186	4153	4250	4170	23	1260	100	3030	5	1	22576635	941	9.95	1.14	12	0.31	419.00	3666.00	5370	20231205	-22.35	3375	20231030	23.56	4865	-14.29	20240125	3850	8.31	20240419	22700	-81.63	20230608	3375	23.56	20231030	3.64	N	158430	100	22 억		295292	N	N	0	N	00	N
14	20240530	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-55	5	-1.30	249012880	59643	70.72	4200	4230	4145	5480	2955	4220	4175.06	1.31	0	18376	4313	4266	4233	4186	4153	4250	4170	23	1260	100	3030	5	1	22576635	940	9.94	1.14	12	0.26	419.00	3666.00	5370	20231205	-22.44	3375	20231030	23.41	4865	-14.39	20240125	3850	8.18	20240419	22700	-81.65	20230608	3375	23.41	20231030	3.64	N	158430	100	22 억		295292	N	N	0	N	00	N
15	20240530	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-30	5	-0.71	206851470	49527	58.73	4200	4230	4145	5480	2955	4220	4176.54	1.31	0	13710	4313	4266	4233	4186	4153	4250	4170	23	1260	100	3030	5	1	22576635	946	10.00	1.14	12	0.22	419.00	3666.00	5370	20231205	-21.97	3375	20231030	24.15	4865	-13.87	20240125	3850	8.83	20240419	22700	-81.54	20230608	3375	24.15	20231030	3.64	N	158430	100	22 억		295292	N	N	0	N	00	N
16	20240530	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-55	5	-1.30	111257670	26571	31.51	4200	4230	4155	5480	2955	4220	4187.18	1.31	0	3328	4313	4266	4233	4186	4153	4250	4170	23	1260	100	3030	5	1	22576635	940	9.94	1.14	12	0.12	419.00	3666.00	5370	20231205	-22.44	3375	20231030	23.41	4865	-14.39	20240125	3850	8.18	20240419	22700	-81.65	20230608	3375	23.41	20231030	3.64	N	158430	100	22 억		295292	N	N	0	N	00	N
17	20240530	090915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-30	5	-0.71	28310560	6753	8.01	4200	4205	4180	5480	2955	4220	4192.29	1.31	0	-521	4313	4266	4233	4186	4153	4250	4170	23	1260	100	3030	5	1	22576635	946	10.00	1.14	12	0.03	419.00	3666.00	5370	20231205	-21.97	3375	20231030	24.15	4865	-13.87	20240125	3850	8.83	20240419	22700	-81.54	20230608	3375	24.15	20231030	3.64	N	158430	100	22 억		295292	N	N	0	N	00	N
18	20240529	160908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-35	5	-0.82	356284710	83914	66.01	4235	4280	4200	5530	2980	4255	4245.82	1.27	0	8516	4365	4310	4265	4210	4165	4287	4187	23	1275	100	3060	5	1	22576635	953	10.07	1.15	12	0.37	419.00	3666.00	5370	20231205	-21.42	3375	20231030	25.04	4865	-13.26	20240125	3850	9.61	20240419	22700	-81.41	20230608	3375	25.04	20231030	3.70	N	158430	100	22 억		286771	N	N	0	N	00	N
19	20240529	150907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-35	5	-0.82	329211990	77490	60.96	4235	4280	4215	5530	2980	4255	4248.42	1.27	0	7327	4365	4310	4265	4210	4165	4287	4187	23	1275	100	3060	5	1	22576635	953	10.07	1.15	12	0.34	419.00	3666.00	5370	20231205	-21.42	3375	20231030	25.04	4865	-13.26	20240125	3850	9.61	20240419	22700	-81.41	20230608	3375	25.04	20231030	3.70	N	158430	100	22 억		286771	N	N	0	N	00	N
20	20240529	140907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	0	3	0.00	258891735	60883	47.89	4235	4280	4215	5530	2980	4255	4252.27	1.27	0	4952	4365	4310	4265	4210	4165	4287	4187	23	1275	100	3060	5	1	22576635	961	10.16	1.16	12	0.27	419.00	3666.00	5370	20231205	-20.76	3375	20231030	26.07	4865	-12.54	20240125	3850	10.52	20240419	22700	-81.26	20230608	3375	26.07	20231030	3.70	N	158430	100	22 억		286771	N	N	0	N	00	N
21	20240529	130910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	5	2	0.12	227613495	53526	42.11	4235	4280	4215	5530	2980	4255	4252.38	1.27	0	3934	4365	4310	4265	4210	4165	4287	4187	23	1275	100	3060	5	1	22576635	962	10.17	1.16	12	0.24	419.00	3666.00	5370	20231205	-20.67	3375	20231030	26.22	4865	-12.44	20240125	3850	10.65	20240419	22700	-81.23	20230608	3375	26.22	20231030	3.70	N	158430	100	22 억		286771	N	N	0	N	00	N
22	20240529	120912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	-10	5	-0.24	207773600	48863	38.44	4235	4280	4215	5530	2980	4255	4252.15	1.27	0	3580	4365	4310	4265	4210	4165	4287	4187	23	1275	100	3060	5	1	22576635	958	10.13	1.16	12	0.22	419.00	3666.00	5370	20231205	-20.95	3375	20231030	25.78	4865	-12.74	20240125	3850	10.26	20240419	22700	-81.30	20230608	3375	25.78	20231030	3.70	N	158430	100	22 억		286771	N	N	0	N	00	N
23	20240529	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	10	2	0.24	145110605	34157	26.87	4235	4280	4215	5530	2980	4255	4248.29	1.27	0	-153	4365	4310	4265	4210	4165	4287	4187	23	1275	100	3060	5	1	22576635	963	10.18	1.16	12	0.15	419.00	3666.00	5370	20231205	-20.58	3375	20231030	26.37	4865	-12.33	20240125	3850	10.78	20240419	22700	-81.21	20230608	3375	26.37	20231030	3.70	N	158430	100	22 억		286771	N	N	0	N	00	N
24	20240529	100907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	5	2	0.12	101559545	23946	18.84	4235	4280	4215	5530	2980	4255	4241.04	1.27	0	-2410	4365	4310	4265	4210	4165	4287	4187	23	1275	100	3060	5	1	22576635	962	10.17	1.16	12	0.11	419.00	3666.00	5370	20231205	-20.67	3375	20231030	26.22	4865	-12.44	20240125	3850	10.65	20240419	22700	-81.23	20230608	3375	26.22	20231030	3.70	N	158430	100	22 억		286771	N	N	0	N	00	N
25	20240529	090904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	-30	5	-0.71	13812120	3267	2.57	4235	4255	4215	5530	2980	4255	4225.51	1.27	0	-1777	4365	4310	4265	4210	4165	4287	4187	23	1275	100	3060	5	1	22576635	954	10.08	1.15	12	0.01	419.00	3666.00	5370	20231205	-21.32	3375	20231030	25.19	4865	-13.16	20240125	3850	9.74	20240419	22700	-81.39	20230608	3375	25.19	20231030	3.70	N	158430	100	22 억		286771	N	N	0	N	00	N
26	20240528	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	-60	5	-1.39	538826400	126610	102.94	4315	4320	4220	5600	3025	4315	4255.80	1.31	0	-7992	4398	4356	4308	4266	4218	4332	4242	23	1285	100	3100	5	1	22576635	961	10.16	1.16	12	0.56	419.00	3666.00	5370	20231205	-20.76	3375	20231030	26.07	4865	-12.54	20240125	3850	10.52	20240419	22700	-81.26	20230608	3375	26.07	20231030	3.74	N	158430	100	22 억		295262	N	N	0	N	00	N
27	20240528	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	-70	5	-1.62	519683595	122099	99.27	4315	4320	4220	5600	3025	4315	4256.25	1.31	0	-8264	4398	4356	4308	4266	4218	4332	4242	23	1285	100	3100	5	1	22576635	958	10.13	1.16	12	0.54	419.00	3666.00	5370	20231205	-20.95	3375	20231030	25.78	4865	-12.74	20240125	3850	10.26	20240419	22700	-81.30	20230608	3375	25.78	20231030	3.74	N	158430	100	22 억		295262	N	N	0	N	00	N
28	20240528	140906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	-70	5	-1.62	454202505	106655	86.71	4315	4320	4220	5600	3025	4315	4258.61	1.31	0	-6031	4398	4356	4308	4266	4218	4332	4242	23	1285	100	3100	5	1	22576635	958	10.13	1.16	12	0.47	419.00	3666.00	5370	20231205	-20.95	3375	20231030	25.78	4865	-12.74	20240125	3850	10.26	20240419	22700	-81.30	20230608	3375	25.78	20231030	3.74	N	158430	100	22 억		295262	N	N	0	N	00	N
29	20240528	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	-70	5	-1.62	363168625	85148	69.23	4315	4320	4235	5600	3025	4315	4265.15	1.31	0	-6667	4398	4356	4308	4266	4218	4332	4242	23	1285	100	3100	5	1	22576635	958	10.13	1.16	12	0.38	419.00	3666.00	5370	20231205	-20.95	3375	20231030	25.78	4865	-12.74	20240125	3850	10.26	20240419	22700	-81.30	20230608	3375	25.78	20231030	3.74	N	158430	100	22 억		295262	N	N	0	N	00	N
30	20240528	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	-55	5	-1.27	308209025	72201	58.70	4315	4320	4250	5600	3025	4315	4268.76	1.31	0	-4301	4398	4356	4308	4266	4218	4332	4242	23	1285	100	3100	5	1	22576635	962	10.17	1.16	12	0.32	419.00	3666.00	5370	20231205	-20.67	3375	20231030	26.22	4865	-12.44	20240125	3850	10.65	20240419	22700	-81.23	20230608	3375	26.22	20231030	3.74	N	158430	100	22 억		295262	N	N	0	N	00	N
31	20240528	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	-45	5	-1.04	239258320	55999	45.53	4315	4320	4250	5600	3025	4315	4272.55	1.31	0	-1051	4398	4356	4308	4266	4218	4332	4242	23	1285	100	3100	5	1	22576635	964	10.19	1.16	12	0.25	419.00	3666.00	5370	20231205	-20.48	3375	20231030	26.52	4865	-12.23	20240125	3850	10.91	20240419	22700	-81.19	20230608	3375	26.52	20231030	3.74	N	158430	100	22 억		295262	N	N	0	N	00	N
32	20240528	100903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	-35	5	-0.81	110644515	25822	20.99	4315	4320	4255	5600	3025	4315	4284.89	1.31	0	-7413	4398	4356	4308	4266	4218	4332	4242	23	1285	100	3100	5	1	22576635	966	10.21	1.17	12	0.11	419.00	3666.00	5370	20231205	-20.30	3375	20231030	26.81	4865	-12.02	20240125	3850	11.17	20240419	22700	-81.15	20230608	3375	26.81	20231030	3.74	N	158430	100	22 억		295262	N	N	0	N	00	N
33	20240528	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	-15	5	-0.35	12254320	2857	2.32	4315	4320	4270	5600	3025	4315	4289.23	1.31	0	270	4398	4356	4308	4266	4218	4332	4242	23	1285	100	3100	5	1	22576635	971	10.26	1.17	12	0.01	419.00	3666.00	5370	20231205	-19.93	3375	20231030	27.41	4865	-11.61	20240125	3850	11.69	20240419	22700	-81.06	20230608	3375	27.41	20231030	3.74	N	158430	100	22 억		295262	N	N	0	N	00	N
34	20240527	160850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	0	3	0.00	521101750	121182	104.96	4320	4350	4260	5600	3025	4315	4300.15	1.35	0	-8257	4448	4381	4343	4276	4238	4415	4310	23	1285	100	3100	5	1	22576635	974	10.30	1.18	12	0.54	419.00	3666.00	5370	20231205	-19.65	3375	20231030	27.85	4865	-11.31	20240125	3850	12.08	20240419	22700	-80.99	20230608	3375	27.85	20231030	3.68	N	158430	100	22 억		303852	N	N	0	N	00	N
35	20240527	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-5	5	-0.12	502075355	116765	101.13	4320	4350	4260	5600	3025	4315	4299.88	1.35	0	-9877	4448	4381	4343	4276	4238	4415	4310	23	1285	100	3100	5	1	22576635	973	10.29	1.18	12	0.52	419.00	3666.00	5370	20231205	-19.74	3375	20231030	27.70	4865	-11.41	20240125	3850	11.95	20240419	22700	-81.01	20230608	3375	27.70	20231030	3.68	N	158430	100	22 억		303852	N	N	0	N	00	N
36	20240527	140901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-10	5	-0.23	378772450	88106	76.31	4320	4350	4260	5600	3025	4315	4299.05	1.35	0	-14521	4448	4381	4343	4276	4238	4415	4310	23	1285	100	3100	5	1	22576635	972	10.27	1.17	12	0.39	419.00	3666.00	5370	20231205	-19.83	3375	20231030	27.56	4865	-11.51	20240125	3850	11.82	20240419	22700	-81.04	20230608	3375	27.56	20231030	3.68	N	158430	100	22 억		303852	N	N	0	N	00	N
37	20240527	130901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-10	5	-0.23	350467325	81525	70.61	4320	4350	4260	5600	3025	4315	4298.89	1.35	0	-15159	4448	4381	4343	4276	4238	4415	4310	23	1285	100	3100	5	1	22576635	972	10.27	1.17	12	0.36	419.00	3666.00	5370	20231205	-19.83	3375	20231030	27.56	4865	-11.51	20240125	3850	11.82	20240419	22700	-81.04	20230608	3375	27.56	20231030	3.68	N	158430	100	22 억		303852	N	N	0	N	00	N
38	20240527	120901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	-30	5	-0.70	292364480	67999	58.90	4320	4350	4260	5600	3025	4315	4299.54	1.35	0	-16738	4448	4381	4343	4276	4238	4415	4310	23	1285	100	3100	5	1	22576635	967	10.23	1.17	12	0.30	419.00	3666.00	5370	20231205	-20.20	3375	20231030	26.96	4865	-11.92	20240125	3850	11.30	20240419	22700	-81.12	20230608	3375	26.96	20231030	3.68	N	158430	100	22 억		303852	N	N	0	N	00	N
39	20240527	110901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	-35	5	-0.81	239480050	55645	48.20	4320	4350	4260	5600	3025	4315	4303.71	1.35	0	-13941	4448	4381	4343	4276	4238	4415	4310	23	1285	100	3100	5	1	22576635	966	10.21	1.17	12	0.25	419.00	3666.00	5370	20231205	-20.30	3375	20231030	26.81	4865	-12.02	20240125	3850	11.17	20240419	22700	-81.15	20230608	3375	26.81	20231030	3.68	N	158430	100	22 억		303852	N	N	0	N	00	N
40	20240527	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	25	2	0.58	130978225	30359	26.29	4320	4350	4290	5600	3025	4315	4314.31	1.35	0	-7222	4448	4381	4343	4276	4238	4415	4310	23	1285	100	3100	5	1	22576635	980	10.36	1.18	12	0.13	419.00	3666.00	5370	20231205	-19.18	3375	20231030	28.59	4865	-10.79	20240125	3850	12.73	20240419	22700	-80.88	20230608	3375	28.59	20231030	3.68	N	158430	100	22 억		303852	N	N	0	N	00	N
41	20240527	090900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	10	2	0.23	15972070	3697	3.20	4320	4350	4315	5600	3025	4315	4320.28	1.35	0	-2138	4448	4381	4343	4276	4238	4415	4310	23	1285	100	3100	5	1	22576635	976	10.32	1.18	12	0.02	419.00	3666.00	5370	20231205	-19.46	3375	20231030	28.15	4865	-11.10	20240125	3850	12.34	20240419	22700	-80.95	20230608	3375	28.15	20231030	3.68	N	158430	100	22 억		303852	N	N	0	N	00	N
42	20240524	160812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	-50	5	-1.15	488491830	112628	105.57	4305	4410	4305	5670	3060	4365	4337.55	1.30	0	7825	4495	4430	4365	4300	4235	4397	4267	23	1305	100	3140	5	1	22576635	974	10.30	1.18	12	0.50	419.00	3666.00	5370	20231205	-19.65	3375	20231030	27.85	4865	-11.31	20240125	3850	12.08	20240419	22700	-80.99	20230608	3375	27.85	20231030	3.69	N	158430	100	22 억		293919	N	N	0	N	00	N
43	20240524	150812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	-45	5	-1.03	467604870	107790	101.03	4305	4410	4305	5670	3060	4365	4338.11	1.30	0	7397	4495	4430	4365	4300	4235	4397	4267	23	1305	100	3140	5	1	22576635	975	10.31	1.18	12	0.48	419.00	3666.00	5370	20231205	-19.55	3375	20231030	28.00	4865	-11.20	20240125	3850	12.21	20240419	22700	-80.97	20230608	3375	28.00	20231030	3.69	N	158430	100	22 억		293919	N	N	0	N	00	N
44	20240524	140817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	-5	5	-0.11	328591810	75632	70.89	4305	4410	4305	5670	3060	4365	4344.61	1.30	0	7422	4495	4430	4365	4300	4235	4397	4267	23	1305	100	3140	5	1	22576635	984	10.41	1.19	12	0.34	419.00	3666.00	5370	20231205	-18.81	3375	20231030	29.19	4865	-10.38	20240125	3850	13.25	20240419	22700	-80.79	20230608	3375	29.19	20231030	3.69	N	158430	100	22 억		293919	N	N	0	N	00	N
45	20240524	130814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	-5	5	-0.11	305222395	70264	65.86	4305	4410	4305	5670	3060	4365	4343.94	1.30	0	7355	4495	4430	4365	4300	4235	4397	4267	23	1305	100	3140	5	1	22576635	984	10.41	1.19	12	0.31	419.00	3666.00	5370	20231205	-18.81	3375	20231030	29.19	4865	-10.38	20240125	3850	13.25	20240419	22700	-80.79	20230608	3375	29.19	20231030	3.69	N	158430	100	22 억		293919	N	N	0	N	00	N
46	20240524	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	-20	5	-0.46	229036275	52743	49.44	4305	4410	4305	5670	3060	4365	4342.50	1.30	0	-2154	4495	4430	4365	4300	4235	4397	4267	23	1305	100	3140	5	1	22576635	981	10.37	1.19	12	0.23	419.00	3666.00	5370	20231205	-19.09	3375	20231030	28.74	4865	-10.69	20240125	3850	12.86	20240419	22700	-80.86	20230608	3375	28.74	20231030	3.69	N	158430	100	22 억		293919	N	N	0	N	00	N
47	20240524	110812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	-20	5	-0.46	167809035	38638	36.22	4305	4410	4305	5670	3060	4365	4343.11	1.30	0	-2964	4495	4430	4365	4300	4235	4397	4267	23	1305	100	3140	5	1	22576635	981	10.37	1.19	12	0.17	419.00	3666.00	5370	20231205	-19.09	3375	20231030	28.74	4865	-10.69	20240125	3850	12.86	20240419	22700	-80.86	20230608	3375	28.74	20231030	3.69	N	158430	100	22 억		293919	N	N	0	N	00	N
48	20240524	100819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	0	3	0.00	114016925	26261	24.61	4305	4410	4305	5670	3060	4365	4341.68	1.30	0	-2768	4495	4430	4365	4300	4235	4397	4267	23	1305	100	3140	5	1	22576635	985	10.42	1.19	12	0.12	419.00	3666.00	5370	20231205	-18.72	3375	20231030	29.33	4865	-10.28	20240125	3850	13.38	20240419	22700	-80.77	20230608	3375	29.33	20231030	3.69	N	158430	100	22 억		293919	N	N	0	N	00	N
49	20240524	090814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	-10	5	-0.23	29873530	6831	6.40	4305	4410	4305	5670	3060	4365	4373.23	1.30	0	-413	4495	4430	4365	4300	4235	4397	4267	23	1305	100	3140	5	1	22576635	983	10.39	1.19	12	0.03	419.00	3666.00	5370	20231205	-18.90	3375	20231030	29.04	4865	-10.48	20240125	3850	13.12	20240419	22700	-80.81	20230608	3375	29.04	20231030	3.69	N	158430	100	22 억		293919	N	N	0	N	00	N
50	20240523	160811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	-45	5	-1.02	464650935	106367	53.00	4415	4430	4300	5730	3090	4410	4368.39	1.34	0	-8847	4536	4472	4426	4362	4316	4450	4340	23	1320	100	3170	5	1	22576635	985	10.42	1.19	12	0.47	419.00	3666.00	5370	20231205	-18.72	3375	20231030	29.33	4865	-10.28	20240125	3850	13.38	20240419	22700	-80.77	20230608	3375	29.33	20231030	3.83	N	158430	100	22 억		302764	N	N	0	N	00	N
51	20240523	150815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	-40	5	-0.91	391264610	89537	44.61	4415	4430	4300	5730	3090	4410	4369.87	1.34	0	-7152	4536	4472	4426	4362	4316	4450	4340	23	1320	100	3170	5	1	22576635	987	10.43	1.19	12	0.40	419.00	3666.00	5370	20231205	-18.62	3375	20231030	29.48	4865	-10.17	20240125	3850	13.51	20240419	22700	-80.75	20230608	3375	29.48	20231030	3.83	N	158430	100	22 억		302764	N	N	0	N	00	N
52	20240523	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4375	-35	5	-0.79	331288875	75826	37.78	4415	4430	4300	5730	3090	4410	4369.07	1.34	0	-4352	4536	4472	4426	4362	4316	4450	4340	23	1320	100	3170	5	1	22576635	988	10.44	1.19	12	0.34	419.00	3666.00	5370	20231205	-18.53	3375	20231030	29.63	4865	-10.07	20240125	3850	13.64	20240419	22700	-80.73	20230608	3375	29.63	20231030	3.83	N	158430	100	22 억		302764	N	N	0	N	00	N
53	20240523	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	-30	5	-0.68	283721425	64931	32.35	4415	4430	4300	5730	3090	4410	4369.58	1.34	0	-2083	4536	4472	4426	4362	4316	4450	4340	23	1320	100	3170	5	1	22576635	989	10.45	1.19	12	0.29	419.00	3666.00	5370	20231205	-18.44	3375	20231030	29.78	4865	-9.97	20240125	3850	13.77	20240419	22700	-80.70	20230608	3375	29.78	20231030	3.83	N	158430	100	22 억		302764	N	N	0	N	00	N
54	20240523	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	-20	5	-0.45	262485030	60089	29.94	4415	4430	4300	5730	3090	4410	4368.27	1.34	0	-1642	4536	4472	4426	4362	4316	4450	4340	23	1320	100	3170	5	1	22576635	991	10.48	1.20	12	0.27	419.00	3666.00	5370	20231205	-18.25	3375	20231030	30.07	4865	-9.76	20240125	3850	14.03	20240419	22700	-80.66	20230608	3375	30.07	20231030	3.83	N	158430	100	22 억		302764	N	N	0	N	00	N
55	20240523	110810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	0	3	0.00	225709145	51729	25.77	4415	4430	4300	5730	3090	4410	4363.30	1.34	0	1311	4536	4472	4426	4362	4316	4450	4340	23	1320	100	3170	5	1	22576635	996	10.53	1.20	12	0.23	419.00	3666.00	5370	20231205	-17.88	3375	20231030	30.67	4865	-9.35	20240125	3850	14.55	20240419	22700	-80.57	20230608	3375	30.67	20231030	3.83	N	158430	100	22 억		302764	N	N	0	N	00	N
56	20240523	100812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	-30	5	-0.68	159970245	36716	18.29	4415	4430	4300	5730	3090	4410	4356.96	1.34	0	-3742	4536	4472	4426	4362	4316	4450	4340	23	1320	100	3170	5	1	22576635	989	10.45	1.19	12	0.16	419.00	3666.00	5370	20231205	-18.44	3375	20231030	29.78	4865	-9.97	20240125	3850	13.77	20240419	22700	-80.70	20230608	3375	29.78	20231030	3.83	N	158430	100	22 억		302764	N	N	0	N	00	N
57	20240523	090816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	-60	5	-1.36	39395960	9017	4.49	4415	4430	4345	5730	3090	4410	4369.08	1.34	0	-7156	4536	4472	4426	4362	4316	4450	4340	23	1320	100	3170	5	1	22576635	982	10.38	1.19	12	0.04	419.00	3666.00	5370	20231205	-18.99	3375	20231030	28.89	4865	-10.59	20240125	3850	12.99	20240419	22700	-80.84	20230608	3375	28.89	20231030	3.83	N	158430	100	22 억		302764	N	N	0	N	00	N
58	20240522	160804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	-15	5	-0.34	881535540	198848	103.97	4455	4490	4380	5750	3100	4425	4433.22	1.35	0	-1561	4545	4485	4420	4360	4295	4487	4362	23	1325	100	3180	5	1	22576635	996	10.53	1.20	12	0.88	419.00	3666.00	5370	20231205	-17.88	3375	20231030	30.67	4865	-9.35	20240125	3850	14.55	20240419	22700	-80.57	20230608	3375	30.67	20231030	3.87	N	158430	100	22 억		304502	N	N	0	N	00	N
59	20240522	150810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	-35	5	-0.79	864063260	194883	101.90	4455	4490	4380	5750	3100	4425	4433.75	1.35	0	-500	4545	4485	4420	4360	4295	4487	4362	23	1325	100	3180	5	1	22576635	991	10.48	1.20	12	0.86	419.00	3666.00	5370	20231205	-18.25	3375	20231030	30.07	4865	-9.76	20240125	3850	14.03	20240419	22700	-80.66	20230608	3375	30.07	20231030	3.87	N	158430	100	22 억		304502	N	N	0	N	00	N
60	20240522	140811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	-20	5	-0.45	791649995	178394	93.28	4455	4490	4385	5750	3100	4425	4437.65	1.35	0	5960	4545	4485	4420	4360	4295	4487	4362	23	1325	100	3180	5	1	22576635	995	10.51	1.20	12	0.79	419.00	3666.00	5370	20231205	-17.97	3375	20231030	30.52	4865	-9.46	20240125	3850	14.42	20240419	22700	-80.59	20230608	3375	30.52	20231030	3.87	N	158430	100	22 억		304502	N	N	0	N	00	N
61	20240522	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	-35	5	-0.79	735296990	165587	86.58	4455	4490	4385	5750	3100	4425	4440.55	1.35	0	14176	4545	4485	4420	4360	4295	4487	4362	23	1325	100	3180	5	1	22576635	991	10.48	1.20	12	0.73	419.00	3666.00	5370	20231205	-18.25	3375	20231030	30.07	4865	-9.76	20240125	3850	14.03	20240419	22700	-80.66	20230608	3375	30.07	20231030	3.87	N	158430	100	22 억		304502	N	N	0	N	00	N
62	20240522	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	-20	5	-0.45	685149730	154219	80.64	4455	4490	4385	5750	3100	4425	4442.71	1.35	0	14695	4545	4485	4420	4360	4295	4487	4362	23	1325	100	3180	5	1	22576635	995	10.51	1.20	12	0.68	419.00	3666.00	5370	20231205	-17.97	3375	20231030	30.52	4865	-9.46	20240125	3850	14.42	20240419	22700	-80.59	20230608	3375	30.52	20231030	3.87	N	158430	100	22 억		304502	N	N	0	N	00	N
63	20240522	110812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	30	2	0.68	510086440	114477	59.86	4455	4490	4410	5750	3100	4425	4455.80	1.35	0	5003	4545	4485	4420	4360	4295	4487	4362	23	1325	100	3180	5	1	22576635	1006	10.63	1.22	12	0.51	419.00	3666.00	5370	20231205	-17.04	3375	20231030	32.00	4865	-8.43	20240125	3850	15.71	20240419	22700	-80.37	20230608	3375	32.00	20231030	3.87	N	158430	100	22 억		304502	N	N	0	N	00	N
64	20240522	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	35	2	0.79	420033070	94193	49.25	4455	4490	4410	5750	3100	4425	4459.28	1.35	0	2357	4545	4485	4420	4360	4295	4487	4362	23	1325	100	3180	5	1	22576635	1007	10.64	1.22	12	0.42	419.00	3666.00	5370	20231205	-16.95	3375	20231030	32.15	4865	-8.32	20240125	3850	15.84	20240419	22700	-80.35	20230608	3375	32.15	20231030	3.87	N	158430	100	22 억		304502	N	N	0	N	00	N
65	20240522	090811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	40	2	0.90	92018665	20696	10.82	4455	4470	4410	5750	3100	4425	4446.21	1.35	0	-8529	4545	4485	4420	4360	4295	4487	4362	23	1325	100	3180	5	1	22576635	1008	10.66	1.22	12	0.09	419.00	3666.00	5370	20231205	-16.85	3375	20231030	32.30	4865	-8.22	20240125	3850	15.97	20240419	22700	-80.33	20230608	3375	32.30	20231030	3.87	N	158430	100	22 억		304502	N	N	0	N	00	N
66	20240521	160800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	40	2	0.91	840212350	190245	76.07	4425	4480	4355	5700	3070	4385	4416.41	1.25	0	20756	4615	4500	4400	4285	4185	4450	4235	23	1315	100	3150	5	1	22576635	999	10.56	1.21	12	0.84	419.00	3666.00	5370	20231205	-17.60	3375	20231030	31.11	4865	-9.04	20240125	3850	14.94	20240419	22700	-80.51	20230608	3375	31.11	20231030	3.83	N	158430	100	22 억		283301	N	N	0	N	00	N
67	20240521	150808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	25	2	0.57	819552405	185573	74.20	4425	4480	4355	5700	3070	4385	4416.33	1.25	0	21637	4615	4500	4400	4285	4185	4450	4235	23	1315	100	3150	5	1	22576635	996	10.53	1.20	12	0.82	419.00	3666.00	5370	20231205	-17.88	3375	20231030	30.67	4865	-9.35	20240125	3850	14.55	20240419	22700	-80.57	20230608	3375	30.67	20231030	3.83	N	158430	100	22 억		283301	N	N	0	N	00	N
68	20240521	140806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	10	2	0.23	770377815	174380	69.73	4425	4480	4355	5700	3070	4385	4417.81	1.25	0	20048	4615	4500	4400	4285	4185	4450	4235	23	1315	100	3150	5	1	22576635	992	10.49	1.20	12	0.77	419.00	3666.00	5370	20231205	-18.16	3375	20231030	30.22	4865	-9.66	20240125	3850	14.16	20240419	22700	-80.64	20230608	3375	30.22	20231030	3.83	N	158430	100	22 억		283301	N	N	0	N	00	N
69	20240521	130807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	0	3	0.00	680520275	153851	61.52	4425	4480	4360	5700	3070	4385	4423.24	1.25	0	11996	4615	4500	4400	4285	4185	4450	4235	23	1315	100	3150	5	1	22576635	990	10.47	1.20	12	0.68	419.00	3666.00	5370	20231205	-18.34	3375	20231030	29.93	4865	-9.87	20240125	3850	13.90	20240419	22700	-80.68	20230608	3375	29.93	20231030	3.83	N	158430	100	22 억		283301	N	N	0	N	00	N
70	20240521	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	5	2	0.11	538905905	121558	48.61	4425	4480	4365	5700	3070	4385	4433.32	1.25	0	7158	4615	4500	4400	4285	4185	4450	4235	23	1315	100	3150	5	1	22576635	991	10.48	1.20	12	0.54	419.00	3666.00	5370	20231205	-18.25	3375	20231030	30.07	4865	-9.76	20240125	3850	14.03	20240419	22700	-80.66	20230608	3375	30.07	20231030	3.83	N	158430	100	22 억		283301	N	N	0	N	00	N
71	20240521	110805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	15	2	0.34	463293560	104303	41.71	4425	4480	4400	5700	3070	4385	4441.80	1.25	0	8687	4615	4500	4400	4285	4185	4450	4235	23	1315	100	3150	5	1	22576635	993	10.50	1.20	12	0.46	419.00	3666.00	5370	20231205	-18.06	3375	20231030	30.37	4865	-9.56	20240125	3850	14.29	20240419	22700	-80.62	20230608	3375	30.37	20231030	3.83	N	158430	100	22 억		283301	N	N	0	N	00	N
72	20240521	100806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	35	2	0.80	345481460	77626	31.04	4425	4480	4420	5700	3070	4385	4450.59	1.25	0	9614	4615	4500	4400	4285	4185	4450	4235	23	1315	100	3150	5	1	22576635	998	10.55	1.21	12	0.34	419.00	3666.00	5370	20231205	-17.69	3375	20231030	30.96	4865	-9.15	20240125	3850	14.81	20240419	22700	-80.53	20230608	3375	30.96	20231030	3.83	N	158430	100	22 억		283301	N	N	0	N	00	N
73	20240521	090803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	70	2	1.60	96307835	21658	8.66	4425	4465	4425	5700	3070	4385	4446.76	1.25	0	7348	4615	4500	4400	4285	4185	4450	4235	23	1315	100	3150	5	1	22576635	1006	10.63	1.22	12	0.10	419.00	3666.00	5370	20231205	-17.04	3375	20231030	32.00	4865	-8.43	20240125	3850	15.71	20240419	22700	-80.37	20230608	3375	32.00	20231030	3.83	N	158430	100	22 억		283301	N	N	0	N	00	N
74	20240517	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-35	5	-0.77	1742958310	385873	60.78	4600	4600	4455	5910	3185	4550	4516.92	1.23	0	-15681	4610	4580	4520	4490	4430	4595	4505	23	1360	100	3270	5	1	22576635	1019	10.78	1.23	12	1.71	419.00	3666.00	5370	20231205	-15.92	3375	20231030	33.78	4865	-7.19	20240125	3850	17.27	20240419	22700	-80.11	20230608	3375	33.78	20231030	4.09	N	158430	100	22 억		277000	N	N	0	N	00	N
75	20240517	150810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-30	5	-0.66	1617358060	357993	56.39	4600	4600	4455	5910	3185	4550	4517.85	1.23	0	-16677	4610	4580	4520	4490	4430	4595	4505	23	1360	100	3270	5	1	22576635	1020	10.79	1.23	12	1.59	419.00	3666.00	5370	20231205	-15.83	3375	20231030	33.93	4865	-7.09	20240125	3850	17.40	20240419	22700	-80.09	20230608	3375	33.93	20231030	4.09	N	158430	100	22 억		277000	N	N	0	N	00	N
76	20240517	140803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-20	5	-0.44	1470143575	325435	51.26	4600	4600	4455	5910	3185	4550	4517.47	1.23	0	-10528	4610	4580	4520	4490	4430	4595	4505	23	1360	100	3270	5	1	22576635	1023	10.81	1.24	12	1.44	419.00	3666.00	5370	20231205	-15.64	3375	20231030	34.22	4865	-6.89	20240125	3850	17.66	20240419	22700	-80.04	20230608	3375	34.22	20231030	4.09	N	158430	100	22 억		277000	N	N	0	N	00	N
77	20240517	130756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-15	5	-0.33	1244712980	275784	43.44	4600	4600	4455	5910	3185	4550	4513.36	1.23	0	-956	4610	4580	4520	4490	4430	4595	4505	23	1360	100	3270	5	1	22576635	1024	10.82	1.24	12	1.22	419.00	3666.00	5370	20231205	-15.55	3375	20231030	34.37	4865	-6.78	20240125	3850	17.79	20240419	22700	-80.02	20230608	3375	34.37	20231030	4.09	N	158430	100	22 억		277000	N	N	0	N	00	N
78	20240517	120757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-20	5	-0.44	1066366230	236206	37.20	4600	4600	4455	5910	3185	4550	4514.56	1.23	0	-6997	4610	4580	4520	4490	4430	4595	4505	23	1360	100	3270	5	1	22576635	1023	10.81	1.24	12	1.05	419.00	3666.00	5370	20231205	-15.64	3375	20231030	34.22	4865	-6.89	20240125	3850	17.66	20240419	22700	-80.04	20230608	3375	34.22	20231030	4.09	N	158430	100	22 억		277000	N	N	0	N	00	N
79	20240517	110758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-20	5	-0.44	905614490	200676	31.61	4600	4600	4455	5910	3185	4550	4512.82	1.23	0	-11236	4610	4580	4520	4490	4430	4595	4505	23	1360	100	3270	5	1	22576635	1023	10.81	1.24	12	0.89	419.00	3666.00	5370	20231205	-15.64	3375	20231030	34.22	4865	-6.89	20240125	3850	17.66	20240419	22700	-80.04	20230608	3375	34.22	20231030	4.09	N	158430	100	22 억		277000	N	N	0	N	00	N
80	20240517	100753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	-25	5	-0.55	742943920	164759	25.95	4600	4600	4455	5910	3185	4550	4509.28	1.23	0	-11889	4610	4580	4520	4490	4430	4595	4505	23	1360	100	3270	5	1	22576635	1022	10.80	1.23	12	0.73	419.00	3666.00	5370	20231205	-15.74	3375	20231030	34.07	4865	-6.99	20240125	3850	17.53	20240419	22700	-80.07	20230608	3375	34.07	20231030	4.09	N	158430	100	22 억		277000	N	N	0	N	00	N
81	20240517	090759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-50	5	-1.10	288398010	63610	10.02	4600	4600	4475	5910	3185	4550	4533.85	1.23	0	-13524	4610	4580	4520	4490	4430	4595	4505	23	1360	100	3270	5	1	22576635	1016	10.74	1.23	12	0.28	419.00	3666.00	5370	20231205	-16.20	3375	20231030	33.33	4865	-7.50	20240125	3850	16.88	20240419	22700	-80.18	20230608	3375	33.33	20231030	4.09	N	158430	100	22 억		277000	N	N	0	N	00	N
82	20240516	160751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	95	2	2.13	2703774965	598526	181.14	4465	4550	4460	5790	3120	4455	4517.09	1.23	0	2641	4551	4502	4456	4407	4361	4527	4432	23	1335	100	3200	5	1	22576635	1027	10.86	1.24	12	2.65	419.00	3666.00	5370	20231205	-15.27	3375	20231030	34.81	4865	-6.47	20240125	3850	18.18	20240419	22700	-79.96	20230608	3375	34.81	20231030	4.13	N	158430	100	22 억		277498	N	N	0	N	00	N
83	20240516	150750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	50	2	1.12	1572699485	349138	105.67	4465	4525	4460	5790	3120	4455	4504.52	1.23	0	9477	4551	4502	4456	4407	4361	4527	4432	23	1335	100	3200	5	1	22576635	1017	10.75	1.23	12	1.55	419.00	3666.00	5370	20231205	-16.11	3375	20231030	33.48	4865	-7.40	20240125	3850	17.01	20240419	22700	-80.15	20230608	3375	33.48	20231030	4.13	N	158430	100	22 억		277498	N	N	0	N	00	N
84	20240516	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	65	2	1.46	1209079060	268595	81.29	4465	4525	4460	5790	3120	4455	4501.50	1.23	0	-4449	4551	4502	4456	4407	4361	4527	4432	23	1335	100	3200	5	1	22576635	1020	10.79	1.23	12	1.19	419.00	3666.00	5370	20231205	-15.83	3375	20231030	33.93	4865	-7.09	20240125	3850	17.40	20240419	22700	-80.09	20230608	3375	33.93	20231030	4.13	N	158430	100	22 억		277498	N	N	0	N	00	N
85	20240516	130751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	20	2	0.45	1009907325	224367	67.90	4465	4525	4460	5790	3120	4455	4501.14	1.23	0	-14423	4551	4502	4456	4407	4361	4527	4432	23	1335	100	3200	5	1	22576635	1010	10.68	1.22	12	0.99	419.00	3666.00	5370	20231205	-16.67	3375	20231030	32.59	4865	-8.02	20240125	3850	16.23	20240419	22700	-80.29	20230608	3375	32.59	20231030	4.13	N	158430	100	22 억		277498	N	N	0	N	00	N
86	20240516	120750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	25	2	0.56	790522480	175446	53.10	4465	4525	4460	5790	3120	4455	4505.79	1.23	0	-16080	4551	4502	4456	4407	4361	4527	4432	23	1335	100	3200	5	1	22576635	1011	10.69	1.22	12	0.78	419.00	3666.00	5370	20231205	-16.57	3375	20231030	32.74	4865	-7.91	20240125	3850	16.36	20240419	22700	-80.26	20230608	3375	32.74	20231030	4.13	N	158430	100	22 억		277498	N	N	0	N	00	N
87	20240516	110747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	35	2	0.79	735573685	163205	49.39	4465	4525	4460	5790	3120	4455	4507.05	1.23	0	-14952	4551	4502	4456	4407	4361	4527	4432	23	1335	100	3200	5	1	22576635	1014	10.72	1.22	12	0.72	419.00	3666.00	5370	20231205	-16.39	3375	20231030	33.04	4865	-7.71	20240125	3850	16.62	20240419	22700	-80.22	20230608	3375	33.04	20231030	4.13	N	158430	100	22 억		277498	N	N	0	N	00	N
88	20240516	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	55	2	1.23	536687745	119004	36.02	4465	4525	4460	5790	3120	4455	4509.83	1.23	0	-10714	4551	4502	4456	4407	4361	4527	4432	23	1335	100	3200	5	1	22576635	1018	10.76	1.23	12	0.53	419.00	3666.00	5370	20231205	-16.01	3375	20231030	33.63	4865	-7.30	20240125	3850	17.14	20240419	22700	-80.13	20230608	3375	33.63	20231030	4.13	N	158430	100	22 억		277498	N	N	0	N	00	N
89	20240516	090750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	40	2	0.90	68717785	15276	4.62	4465	4515	4460	5790	3120	4455	4498.41	1.23	0	-4187	4551	4502	4456	4407	4361	4527	4432	23	1335	100	3200	5	1	22576635	1015	10.73	1.23	12	0.07	419.00	3666.00	5370	20231205	-16.29	3375	20231030	33.19	4865	-7.61	20240125	3850	16.75	20240419	22700	-80.20	20230608	3375	33.19	20231030	4.13	N	158430	100	22 억		277498	N	N	0	N	00	N
90	20240514	160759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	45	2	1.02	1466644235	327569	164.14	4410	4505	4410	5730	3090	4410	4477.36	1.11	0	25787	4493	4451	4408	4366	4323	4452	4367	23	1320	100	3170	5	1	22576635	1006	10.63	1.22	12	1.45	419.00	3666.00	5370	20231205	-17.04	3375	20231030	32.00	4865	-8.43	20240125	3850	15.71	20240419	22700	-80.37	20230608	3375	32.00	20231030	4.13	N	158430	100	22 억		249870	N	N	0	N	00	N
91	20240514	150802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	55	2	1.25	1445200990	322757	161.73	4410	4505	4410	5730	3090	4410	4477.68	1.11	0	25914	4493	4451	4408	4366	4323	4452	4367	23	1320	100	3170	5	1	22576635	1008	10.66	1.22	12	1.43	419.00	3666.00	5370	20231205	-16.85	3375	20231030	32.30	4865	-8.22	20240125	3850	15.97	20240419	22700	-80.33	20230608	3375	32.30	20231030	4.13	N	158430	100	22 억		249870	N	N	0	N	00	N
92	20240514	140800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	55	2	1.25	1339872000	299175	149.91	4410	4505	4410	5730	3090	4410	4478.56	1.11	0	23292	4493	4451	4408	4366	4323	4452	4367	23	1320	100	3170	5	1	22576635	1008	10.66	1.22	12	1.33	419.00	3666.00	5370	20231205	-16.85	3375	20231030	32.30	4865	-8.22	20240125	3850	15.97	20240419	22700	-80.33	20230608	3375	32.30	20231030	4.13	N	158430	100	22 억		249870	N	N	0	N	00	N
93	20240514	130801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	80	2	1.81	1144906935	255524	128.04	4410	4505	4410	5730	3090	4410	4480.62	1.11	0	21907	4493	4451	4408	4366	4323	4452	4367	23	1320	100	3170	5	1	22576635	1014	10.72	1.22	12	1.13	419.00	3666.00	5370	20231205	-16.39	3375	20231030	33.04	4865	-7.71	20240125	3850	16.62	20240419	22700	-80.22	20230608	3375	33.04	20231030	4.13	N	158430	100	22 억		249870	N	N	0	N	00	N
94	20240514	120759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	55	2	1.25	987251035	220420	110.45	4410	4505	4410	5730	3090	4410	4478.95	1.11	0	23482	4493	4451	4408	4366	4323	4452	4367	23	1320	100	3170	5	1	22576635	1008	10.66	1.22	12	0.98	419.00	3666.00	5370	20231205	-16.85	3375	20231030	32.30	4865	-8.22	20240125	3850	15.97	20240419	22700	-80.33	20230608	3375	32.30	20231030	4.13	N	158430	100	22 억		249870	N	N	0	N	00	N
95	20240514	110759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	75	2	1.70	766301395	171164	85.77	4410	4505	4410	5730	3090	4410	4477.00	1.11	0	20429	4493	4451	4408	4366	4323	4452	4367	23	1320	100	3170	5	1	22576635	1013	10.70	1.22	12	0.76	419.00	3666.00	5370	20231205	-16.48	3375	20231030	32.89	4865	-7.81	20240125	3850	16.49	20240419	22700	-80.24	20230608	3375	32.89	20231030	4.13	N	158430	100	22 억		249870	N	N	0	N	00	N
96	20240514	100757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	70	2	1.59	307501970	68995	34.57	4410	4480	4410	5730	3090	4410	4456.87	1.11	0	17824	4493	4451	4408	4366	4323	4452	4367	23	1320	100	3170	5	1	22576635	1011	10.69	1.22	12	0.31	419.00	3666.00	5370	20231205	-16.57	3375	20231030	32.74	4865	-7.91	20240125	3850	16.36	20240419	22700	-80.26	20230608	3375	32.74	20231030	4.13	N	158430	100	22 억		249870	N	N	0	N	00	N
97	20240514	090759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	35	2	0.79	25413470	5731	2.87	4410	4450	4410	5730	3090	4410	4434.39	1.11	0	2012	4493	4451	4408	4366	4323	4452	4367	23	1320	100	3170	5	1	22576635	1004	10.61	1.21	12	0.03	419.00	3666.00	5370	20231205	-17.23	3375	20231030	31.70	4865	-8.63	20240125	3850	15.45	20240419	22700	-80.42	20230608	3375	31.70	20231030	4.13	N	158430	100	22 억		249870	N	N	0	N	00	N
98	20240513	160757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	0	3	0.00	876515825	198996	73.34	4410	4450	4365	5730	3090	4410	4404.69	1.08	0	6995	4466	4437	4391	4362	4316	4452	4377	23	1320	100	3170	5	1	22576635	996	10.53	1.20	12	0.88	419.00	3666.00	5370	20231205	-17.88	3375	20231030	30.67	4865	-9.35	20240125	3850	14.55	20240419	22700	-80.57	20230608	3375	30.67	20231030	4.23	N	158430	100	22 억		242854	N	N	0	N	00	N
99	20240513	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	10	2	0.23	860740910	195422	72.02	4410	4450	4365	5730	3090	4410	4404.52	1.08	0	7011	4466	4437	4391	4362	4316	4452	4377	23	1320	100	3170	5	1	22576635	998	10.55	1.21	12	0.87	419.00	3666.00	5370	20231205	-17.69	3375	20231030	30.96	4865	-9.15	20240125	3850	14.81	20240419	22700	-80.53	20230608	3375	30.96	20231030	4.23	N	158430	100	22 억		242854	N	N	0	N	00	N
100	20240513	140759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	0	3	0.00	721950365	163980	60.43	4410	4450	4365	5730	3090	4410	4402.67	1.08	0	3427	4466	4437	4391	4362	4316	4452	4377	23	1320	100	3170	5	1	22576635	996	10.53	1.20	12	0.73	419.00	3666.00	5370	20231205	-17.88	3375	20231030	30.67	4865	-9.35	20240125	3850	14.55	20240419	22700	-80.57	20230608	3375	30.67	20231030	4.23	N	158430	100	22 억		242854	N	N	0	N	00	N
101	20240513	130753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	-25	5	-0.57	644068835	146221	53.89	4410	4450	4365	5730	3090	4410	4404.76	1.08	0	247	4466	4437	4391	4362	4316	4452	4377	23	1320	100	3170	5	1	22576635	990	10.47	1.20	12	0.65	419.00	3666.00	5370	20231205	-18.34	3375	20231030	29.93	4865	-9.87	20240125	3850	13.90	20240419	22700	-80.68	20230608	3375	29.93	20231030	4.23	N	158430	100	22 억		242854	N	N	0	N	00	N
102	20240513	120757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	-25	5	-0.57	570402055	129469	47.71	4410	4450	4365	5730	3090	4410	4405.70	1.08	0	-3606	4466	4437	4391	4362	4316	4452	4377	23	1320	100	3170	5	1	22576635	990	10.47	1.20	12	0.57	419.00	3666.00	5370	20231205	-18.34	3375	20231030	29.93	4865	-9.87	20240125	3850	13.90	20240419	22700	-80.68	20230608	3375	29.93	20231030	4.23	N	158430	100	22 억		242854	N	N	0	N	00	N
103	20240513	110756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	-25	5	-0.57	458491105	103898	38.29	4410	4450	4375	5730	3090	4410	4412.90	1.08	0	-10056	4466	4437	4391	4362	4316	4452	4377	23	1320	100	3170	5	1	22576635	990	10.47	1.20	12	0.46	419.00	3666.00	5370	20231205	-18.34	3375	20231030	29.93	4865	-9.87	20240125	3850	13.90	20240419	22700	-80.68	20230608	3375	29.93	20231030	4.23	N	158430	100	22 억		242854	N	N	0	N	00	N
104	20240513	100756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	0	3	0.00	354777630	80334	29.61	4410	4450	4390	5730	3090	4410	4416.28	1.08	0	-8740	4466	4437	4391	4362	4316	4452	4377	23	1320	100	3170	5	1	22576635	996	10.53	1.20	12	0.36	419.00	3666.00	5370	20231205	-17.88	3375	20231030	30.67	4865	-9.35	20240125	3850	14.55	20240419	22700	-80.57	20230608	3375	30.67	20231030	4.23	N	158430	100	22 억		242854	N	N	0	N	00	N
105	20240513	090758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	20	2	0.45	98642780	22314	8.22	4410	4440	4390	5730	3090	4410	4420.67	1.08	0	-1856	4466	4437	4391	4362	4316	4452	4377	23	1320	100	3170	5	1	22576635	1000	10.57	1.21	12	0.10	419.00	3666.00	5370	20231205	-17.50	3375	20231030	31.26	4865	-8.94	20240125	3850	15.06	20240419	22700	-80.48	20230608	3375	31.26	20231030	4.23	N	158430	100	22 억		242854	N	N	0	N	00	N
106	20240510	160734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	55	2	1.26	1176743450	267932	80.38	4375	4420	4345	5660	3050	4355	4391.92	1.09	0	-8698	4441	4397	4316	4272	4191	4420	4295	23	1305	100	3130	5	1	22576635	996	10.53	1.20	12	1.19	419.00	3666.00	5370	20231205	-17.88	3375	20231030	30.67	4865	-9.35	20240125	3850	14.55	20240419	22700	-80.57	20230608	3375	30.67	20231030	4.28	N	158430	100	22 억		247014	N	N	0	N	00	N
107	20240510	150740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	30	2	0.69	1103134250	251171	75.35	4375	4420	4345	5660	3050	4355	4391.97	1.09	0	-8985	4441	4397	4316	4272	4191	4420	4295	23	1305	100	3130	5	1	22576635	990	10.47	1.20	12	1.11	419.00	3666.00	5370	20231205	-18.34	3375	20231030	29.93	4865	-9.87	20240125	3850	13.90	20240419	22700	-80.68	20230608	3375	29.93	20231030	4.28	N	158430	100	22 억		247014	N	N	0	N	00	N
108	20240510	140744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	50	2	1.15	948629730	216020	64.81	4375	4420	4345	5660	3050	4355	4391.40	1.09	0	4509	4441	4397	4316	4272	4191	4420	4295	23	1305	100	3130	5	1	22576635	995	10.51	1.20	12	0.96	419.00	3666.00	5370	20231205	-17.97	3375	20231030	30.52	4865	-9.46	20240125	3850	14.42	20240419	22700	-80.59	20230608	3375	30.52	20231030	4.28	N	158430	100	22 억		247014	N	N	0	N	00	N
109	20240510	130736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	55	2	1.26	822611180	187449	56.24	4375	4415	4345	5660	3050	4355	4388.45	1.09	0	7029	4441	4397	4316	4272	4191	4420	4295	23	1305	100	3130	5	1	22576635	996	10.53	1.20	12	0.83	419.00	3666.00	5370	20231205	-17.88	3375	20231030	30.67	4865	-9.35	20240125	3850	14.55	20240419	22700	-80.57	20230608	3375	30.67	20231030	4.28	N	158430	100	22 억		247014	N	N	0	N	00	N
110	20240510	120732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	40	2	0.92	692219250	157864	47.36	4375	4415	4345	5660	3050	4355	4384.91	1.09	0	-463	4441	4397	4316	4272	4191	4420	4295	23	1305	100	3130	5	1	22576635	992	10.49	1.20	12	0.70	419.00	3666.00	5370	20231205	-18.16	3375	20231030	30.22	4865	-9.66	20240125	3850	14.16	20240419	22700	-80.64	20230608	3375	30.22	20231030	4.28	N	158430	100	22 억		247014	N	N	0	N	00	N
111	20240510	110737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	50	2	1.15	524953245	119830	35.95	4375	4415	4345	5660	3050	4355	4380.82	1.09	0	-899	4441	4397	4316	4272	4191	4420	4295	23	1305	100	3130	5	1	22576635	995	10.51	1.20	12	0.53	419.00	3666.00	5370	20231205	-17.97	3375	20231030	30.52	4865	-9.46	20240125	3850	14.42	20240419	22700	-80.59	20230608	3375	30.52	20231030	4.28	N	158430	100	22 억		247014	N	N	0	N	00	N
112	20240510	100736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	25	2	0.57	409119100	93452	28.04	4375	4415	4345	5660	3050	4355	4377.85	1.09	0	-5246	4441	4397	4316	4272	4191	4420	4295	23	1305	100	3130	5	1	22576635	989	10.45	1.19	12	0.41	419.00	3666.00	5370	20231205	-18.44	3375	20231030	29.78	4865	-9.97	20240125	3850	13.77	20240419	22700	-80.70	20230608	3375	29.78	20231030	4.28	N	158430	100	22 억		247014	N	N	0	N	00	N
113	20240510	090737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4385	30	2	0.69	114673195	26268	7.88	4375	4385	4345	5660	3050	4355	4365.51	1.09	0	-15606	4441	4397	4316	4272	4191	4420	4295	23	1305	100	3130	5	1	22576635	990	10.47	1.20	12	0.12	419.00	3666.00	5370	20231205	-18.34	3375	20231030	29.93	4865	-9.87	20240125	3850	13.90	20240419	22700	-80.68	20230608	3375	29.93	20231030	4.28	N	158430	100	22 억		247014	N	N	0	N	00	N
114	20240509	160751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	125	2	2.96	1430815830	330703	117.61	4260	4360	4235	5490	2965	4230	4326.59	0.89	0	44320	4336	4282	4221	4167	4106	4310	4195	23	1260	100	3040	5	1	22576635	983	10.39	1.19	12	1.46	419.00	3666.00	5370	20231205	-18.90	3375	20231030	29.04	4865	-10.48	20240125	3850	13.12	20240419	22700	-80.81	20230608	3375	29.04	20231030	4.26	N	158430	100	22 억		199827	N	N	0	N	00	N
115	20240509	150751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	125	2	2.96	1393389610	322108	114.56	4260	4360	4235	5490	2965	4230	4325.85	0.89	0	44606	4336	4282	4221	4167	4106	4310	4195	23	1260	100	3040	5	1	22576635	983	10.39	1.19	12	1.43	419.00	3666.00	5370	20231205	-18.90	3375	20231030	29.04	4865	-10.48	20240125	3850	13.12	20240419	22700	-80.81	20230608	3375	29.04	20231030	4.26	N	158430	100	22 억		199827	N	N	0	N	00	N
116	20240509	140709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	115	2	2.72	1228060880	284120	101.05	4260	4355	4235	5490	2965	4230	4322.33	0.89	0	43001	4336	4282	4221	4167	4106	4310	4195	23	1260	100	3040	5	1	22576635	981	10.37	1.19	12	1.26	419.00	3666.00	5370	20231205	-19.09	3375	20231030	28.74	4865	-10.69	20240125	3850	12.86	20240419	22700	-80.86	20230608	3375	28.74	20231030	4.26	N	158430	100	22 억		199827	N	N	0	N	00	N
117	20240509	130738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	115	2	2.72	1004420170	232617	82.73	4260	4355	4235	5490	2965	4230	4317.91	0.89	0	45416	4336	4282	4221	4167	4106	4310	4195	23	1260	100	3040	5	1	22576635	981	10.37	1.19	12	1.03	419.00	3666.00	5370	20231205	-19.09	3375	20231030	28.74	4865	-10.69	20240125	3850	12.86	20240419	22700	-80.86	20230608	3375	28.74	20231030	4.26	N	158430	100	22 억		199827	N	N	0	N	00	N
118	20240509	120738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	105	2	2.48	792864850	183896	65.40	4260	4355	4235	5490	2965	4230	4311.49	0.89	0	35839	4336	4282	4221	4167	4106	4310	4195	23	1260	100	3040	5	1	22576635	979	10.35	1.18	12	0.81	419.00	3666.00	5370	20231205	-19.27	3375	20231030	28.44	4865	-10.89	20240125	3850	12.60	20240419	22700	-80.90	20230608	3375	28.44	20231030	4.26	N	158430	100	22 억		199827	N	N	0	N	00	N
119	20240509	110726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	90	2	2.13	511499145	119044	42.34	4260	4335	4235	5490	2965	4230	4296.72	0.89	0	13416	4336	4282	4221	4167	4106	4310	4195	23	1260	100	3040	5	1	22576635	975	10.31	1.18	12	0.53	419.00	3666.00	5370	20231205	-19.55	3375	20231030	28.00	4865	-11.20	20240125	3850	12.21	20240419	22700	-80.97	20230608	3375	28.00	20231030	4.26	N	158430	100	22 억		199827	N	N	0	N	00	N
120	20240509	100729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	80	2	1.89	315172445	73522	26.15	4260	4325	4235	5490	2965	4230	4286.78	0.89	0	-483	4336	4282	4221	4167	4106	4310	4195	23	1260	100	3040	5	1	22576635	973	10.29	1.18	12	0.33	419.00	3666.00	5370	20231205	-19.74	3375	20231030	27.70	4865	-11.41	20240125	3850	11.95	20240419	22700	-81.01	20230608	3375	27.70	20231030	4.26	N	158430	100	22 억		199827	N	N	0	N	00	N
121	20240509	090725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	30	2	0.71	17623305	4145	1.47	4260	4265	4235	5490	2965	4230	4251.70	0.89	0	-3069	4336	4282	4221	4167	4106	4310	4195	23	1260	100	3040	5	1	22576635	962	10.17	1.16	12	0.02	419.00	3666.00	5370	20231205	-20.67	3375	20231030	26.22	4865	-12.44	20240125	3850	10.65	20240419	22700	-81.23	20230608	3375	26.22	20231030	4.26	N	158430	100	22 억		199827	N	N	0	N	00	N
122	20240508	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	80	2	1.93	1186526615	280779	408.25	4170	4275	4160	5390	2905	4150	4225.84	0.71	0	38799	4203	4176	4148	4121	4093	4162	4107	23	1240	100	2980	5	1	22576635	955	10.10	1.15	12	1.24	419.00	3666.00	5370	20231205	-21.23	3375	20231030	25.33	4865	-13.05	20240125	3850	9.87	20240419	22700	-81.37	20230608	3375	25.33	20231030	4.27	N	158430	100	22 억		161368	N	N	0	N	00	N
123	20240508	150727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	80	2	1.93	1149193350	271946	395.40	4170	4275	4160	5390	2905	4150	4225.81	0.71	0	38557	4203	4176	4148	4121	4093	4162	4107	23	1240	100	2980	5	1	22576635	955	10.10	1.15	12	1.20	419.00	3666.00	5370	20231205	-21.23	3375	20231030	25.33	4865	-13.05	20240125	3850	9.87	20240419	22700	-81.37	20230608	3375	25.33	20231030	4.27	N	158430	100	22 억		161368	N	N	0	N	00	N
124	20240508	140719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	105	2	2.53	1068042110	252775	367.53	4170	4275	4160	5390	2905	4150	4225.27	0.71	0	35630	4203	4176	4148	4121	4093	4162	4107	23	1240	100	2980	5	1	22576635	961	10.16	1.16	12	1.12	419.00	3666.00	5370	20231205	-20.76	3375	20231030	26.07	4865	-12.54	20240125	3850	10.52	20240419	22700	-81.26	20230608	3375	26.07	20231030	4.27	N	158430	100	22 억		161368	N	N	0	N	00	N
125	20240508	130717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	95	2	2.29	876179390	207679	301.96	4170	4255	4160	5390	2905	4150	4218.91	0.71	0	28099	4203	4176	4148	4121	4093	4162	4107	23	1240	100	2980	5	1	22576635	958	10.13	1.16	12	0.92	419.00	3666.00	5370	20231205	-20.95	3375	20231030	25.78	4865	-12.74	20240125	3850	10.26	20240419	22700	-81.30	20230608	3375	25.78	20231030	4.27	N	158430	100	22 억		161368	N	N	0	N	00	N
126	20240508	120718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	75	2	1.81	723983290	171760	249.73	4170	4245	4160	5390	2905	4150	4215.09	0.71	0	23248	4203	4176	4148	4121	4093	4162	4107	23	1240	100	2980	5	1	22576635	954	10.08	1.15	12	0.76	419.00	3666.00	5370	20231205	-21.32	3375	20231030	25.19	4865	-13.16	20240125	3850	9.74	20240419	22700	-81.39	20230608	3375	25.19	20231030	4.27	N	158430	100	22 억		161368	N	N	0	N	00	N
127	20240508	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	90	2	2.17	619173285	146921	213.62	4170	4245	4160	5390	2905	4150	4214.33	0.71	0	22251	4203	4176	4148	4121	4093	4162	4107	23	1240	100	2980	5	1	22576635	957	10.12	1.16	12	0.65	419.00	3666.00	5370	20231205	-21.04	3375	20231030	25.63	4865	-12.85	20240125	3850	10.13	20240419	22700	-81.32	20230608	3375	25.63	20231030	4.27	N	158430	100	22 억		161368	N	N	0	N	00	N
128	20240508	100727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	85	2	2.05	527883330	125367	182.28	4170	4245	4160	5390	2905	4150	4210.70	0.71	0	22249	4203	4176	4148	4121	4093	4162	4107	23	1240	100	2980	5	1	22576635	956	10.11	1.16	12	0.56	419.00	3666.00	5370	20231205	-21.14	3375	20231030	25.48	4865	-12.95	20240125	3850	10.00	20240419	22700	-81.34	20230608	3375	25.48	20231030	4.27	N	158430	100	22 억		161368	N	N	0	N	00	N
129	20240508	090728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	45	2	1.08	111914940	26783	38.94	4170	4210	4160	5390	2905	4150	4178.58	0.71	0	4809	4203	4176	4148	4121	4093	4162	4107	23	1240	100	2980	5	1	22576635	947	10.01	1.14	12	0.12	419.00	3666.00	5370	20231205	-21.88	3375	20231030	24.30	4865	-13.77	20240125	3850	8.96	20240419	22700	-81.52	20230608	3375	24.30	20231030	4.27	N	158430	100	22 억		161368	N	N	0	N	00	N
130	20240503	160741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	20	2	0.49	246882005	59700	107.15	4120	4155	4120	5350	2885	4120	4135.37	0.74	0	168	4166	4142	4111	4087	4056	4147	4092	23	1230	100	2960	5	1	22576635	935	9.88	1.13	12	0.26	419.00	3666.00	5370	20231205	-22.91	3375	20231030	22.67	4865	-14.90	20240125	3850	7.53	20240419	22700	-81.76	20230608	3375	22.67	20231030	4.28	N	158430	100	22 억		166431	N	N	0	N	00	N
131	20240503	150741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	5	2	0.12	232889965	56310	101.07	4120	4155	4120	5350	2885	4120	4135.85	0.74	0	274	4166	4142	4111	4087	4056	4147	4092	23	1230	100	2960	5	1	22576635	931	9.84	1.13	12	0.25	419.00	3666.00	5370	20231205	-23.18	3375	20231030	22.22	4865	-15.21	20240125	3850	7.14	20240419	22700	-81.83	20230608	3375	22.22	20231030	4.28	N	158430	100	22 억		166431	N	N	0	N	00	N
132	20240503	140742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	15	2	0.36	201296970	48655	87.33	4120	4155	4120	5350	2885	4120	4137.23	0.74	0	642	4166	4142	4111	4087	4056	4147	4092	23	1230	100	2960	5	1	22576635	934	9.87	1.13	12	0.22	419.00	3666.00	5370	20231205	-23.00	3375	20231030	22.52	4865	-15.01	20240125	3850	7.40	20240419	22700	-81.78	20230608	3375	22.52	20231030	4.28	N	158430	100	22 억		166431	N	N	0	N	00	N
133	20240503	130742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	20	2	0.49	170077605	41090	73.75	4120	4155	4120	5350	2885	4120	4139.15	0.74	0	273	4166	4142	4111	4087	4056	4147	4092	23	1230	100	2960	5	1	22576635	935	9.88	1.13	12	0.18	419.00	3666.00	5370	20231205	-22.91	3375	20231030	22.67	4865	-14.90	20240125	3850	7.53	20240419	22700	-81.76	20230608	3375	22.67	20231030	4.28	N	158430	100	22 억		166431	N	N	0	N	00	N
134	20240503	120739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	15	2	0.36	128539080	31061	55.75	4120	4155	4120	5350	2885	4120	4138.28	0.74	0	335	4166	4142	4111	4087	4056	4147	4092	23	1230	100	2960	5	1	22576635	934	9.87	1.13	12	0.14	419.00	3666.00	5370	20231205	-23.00	3375	20231030	22.52	4865	-15.01	20240125	3850	7.40	20240419	22700	-81.78	20230608	3375	22.52	20231030	4.28	N	158430	100	22 억		166431	N	N	0	N	00	N
135	20240503	110738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	10	2	0.24	107386465	25941	46.56	4120	4155	4120	5350	2885	4120	4139.64	0.74	0	-156	4166	4142	4111	4087	4056	4147	4092	23	1230	100	2960	5	1	22576635	932	9.86	1.13	12	0.11	419.00	3666.00	5370	20231205	-23.09	3375	20231030	22.37	4865	-15.11	20240125	3850	7.27	20240419	22700	-81.81	20230608	3375	22.37	20231030	4.28	N	158430	100	22 억		166431	N	N	0	N	00	N
136	20240503	100734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	15	2	0.36	75105395	18130	32.54	4120	4155	4120	5350	2885	4120	4142.60	0.74	0	-1555	4166	4142	4111	4087	4056	4147	4092	23	1230	100	2960	5	1	22576635	934	9.87	1.13	12	0.08	419.00	3666.00	5370	20231205	-23.00	3375	20231030	22.52	4865	-15.01	20240125	3850	7.40	20240419	22700	-81.78	20230608	3375	22.52	20231030	4.28	N	158430	100	22 억		166431	N	N	0	N	00	N
137	20240503	090734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	30	2	0.73	13089580	3163	5.68	4120	4155	4120	5350	2885	4120	4138.34	0.74	0	112	4166	4142	4111	4087	4056	4147	4092	23	1230	100	2960	5	1	22576635	937	9.90	1.13	12	0.01	419.00	3666.00	5370	20231205	-22.72	3375	20231030	22.96	4865	-14.70	20240125	3850	7.79	20240419	22700	-81.72	20230608	3375	22.96	20231030	4.28	N	158430	100	22 억		166431	N	N	0	N	00	N
138	20240502	160729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	0	3	0.00	227695250	55484	97.05	4120	4135	4080	5350	2885	4120	4102.15	0.76	0	-5161	4160	4140	4120	4100	4080	4150	4110	23	1230	100	2960	5	1	22576635	930	9.83	1.12	12	0.25	419.00	3666.00	5370	20231205	-23.28	3375	20231030	22.07	4865	-15.31	20240125	3850	7.01	20240419	22700	-81.85	20230608	3375	22.07	20231030	4.29	N	158430	100	22 억		171452	N	N	0	N	00	N
139	20240502	150734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	-15	5	-0.36	193476865	47173	82.51	4120	4135	4080	5350	2885	4120	4101.43	0.76	0	-5077	4160	4140	4120	4100	4080	4150	4110	23	1230	100	2960	5	1	22576635	927	9.80	1.12	12	0.21	419.00	3666.00	5370	20231205	-23.56	3375	20231030	21.63	4865	-15.62	20240125	3850	6.62	20240419	22700	-81.92	20230608	3375	21.63	20231030	4.29	N	158430	100	22 억		171452	N	N	0	N	00	N
140	20240502	140730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	-5	5	-0.12	169051740	41217	72.09	4120	4135	4080	5350	2885	4120	4101.51	0.76	0	-6452	4160	4140	4120	4100	4080	4150	4110	23	1230	100	2960	5	1	22576635	929	9.82	1.12	12	0.18	419.00	3666.00	5370	20231205	-23.37	3375	20231030	21.93	4865	-15.42	20240125	3850	6.88	20240419	22700	-81.87	20230608	3375	21.93	20231030	4.29	N	158430	100	22 억		171452	N	N	0	N	00	N
141	20240502	130728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	-15	5	-0.36	135775760	33102	57.90	4120	4135	4080	5350	2885	4120	4101.74	0.76	0	-6876	4160	4140	4120	4100	4080	4150	4110	23	1230	100	2960	5	1	22576635	927	9.80	1.12	12	0.15	419.00	3666.00	5370	20231205	-23.56	3375	20231030	21.63	4865	-15.62	20240125	3850	6.62	20240419	22700	-81.92	20230608	3375	21.63	20231030	4.29	N	158430	100	22 억		171452	N	N	0	N	00	N
142	20240502	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-10	5	-0.24	106846565	26053	45.57	4120	4135	4080	5350	2885	4120	4101.12	0.76	0	-6112	4160	4140	4120	4100	4080	4150	4110	23	1230	100	2960	5	1	22576635	928	9.81	1.12	12	0.12	419.00	3666.00	5370	20231205	-23.46	3375	20231030	21.78	4865	-15.52	20240125	3850	6.75	20240419	22700	-81.89	20230608	3375	21.78	20231030	4.29	N	158430	100	22 억		171452	N	N	0	N	00	N
143	20240502	110725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-30	5	-0.73	83404440	20325	35.55	4120	4135	4080	5350	2885	4120	4103.54	0.76	0	-5075	4160	4140	4120	4100	4080	4150	4110	23	1230	100	2960	5	1	22576635	923	9.76	1.12	12	0.09	419.00	3666.00	5370	20231205	-23.84	3375	20231030	21.19	4865	-15.93	20240125	3850	6.23	20240419	22700	-81.98	20230608	3375	21.19	20231030	4.29	N	158430	100	22 억		171452	N	N	0	N	00	N
144	20240502	100723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-10	5	-0.24	57432690	13990	24.47	4120	4135	4080	5350	2885	4120	4105.27	0.76	0	-2436	4160	4140	4120	4100	4080	4150	4110	23	1230	100	2960	5	1	22576635	928	9.81	1.12	12	0.06	419.00	3666.00	5370	20231205	-23.46	3375	20231030	21.78	4865	-15.52	20240125	3850	6.75	20240419	22700	-81.89	20230608	3375	21.78	20231030	4.29	N	158430	100	22 억		171452	N	N	0	N	00	N
145	20240502	090724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	5	2	0.12	21732820	5275	9.23	4120	4135	4090	5350	2885	4120	4119.97	0.76	0	-2150	4160	4140	4120	4100	4080	4150	4110	23	1230	100	2960	5	1	22576635	931	9.84	1.13	12	0.02	419.00	3666.00	5370	20231205	-23.18	3375	20231030	22.22	4865	-15.21	20240125	3850	7.14	20240419	22700	-81.83	20230608	3375	22.22	20231030	4.29	N	158430	100	22 억		171452	N	N	0	N	00	N