KissMeData/108490/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	160819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-100	5	-0.44	831459350	36532	68.72	22800	23050	22600	29600	16000	22800	22775.32	0.23	0	2843	23366	23082	22916	22632	22466	23000	22550	65	6800	500	16410	50	1	13045168	2961	-216.19	2.98	12	0.28	-105.00	7607.00	35500	20240112	-36.06	19320	20231024	17.49	35500	-36.06	20240112	21500	5.58	20240416	35500	-36.06	20240112	19320	17.49	20231024	1.70	N	108490	500	65 억		29484	N	N	0	N	00	N
3	20240531	150817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	0	3	0.00	558510250	24510	46.11	22800	23050	22600	29600	16000	22800	22787.04	0.23	0	2394	23366	23082	22916	22632	22466	23000	22550	65	6800	500	16410	50	1	13045168	2974	-217.14	3.00	12	0.19	-105.00	7607.00	35500	20240112	-35.77	19320	20231024	18.01	35500	-35.77	20240112	21500	6.05	20240416	35500	-35.77	20240112	19320	18.01	20231024	1.70	N	108490	500	65 억		29484	N	N	0	N	00	N
4	20240531	140817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-100	5	-0.44	446952300	19604	36.88	22800	23050	22600	29600	16000	22800	22799.04	0.23	0	1922	23366	23082	22916	22632	22466	23000	22550	65	6800	500	16410	50	1	13045168	2961	-216.19	2.98	12	0.15	-105.00	7607.00	35500	20240112	-36.06	19320	20231024	17.49	35500	-36.06	20240112	21500	5.58	20240416	35500	-36.06	20240112	19320	17.49	20231024	1.70	N	108490	500	65 억		29484	N	N	0	N	00	N
5	20240531	130821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	-50	5	-0.22	402052050	17628	33.16	22800	23050	22600	29600	16000	22800	22807.58	0.23	0	1601	23366	23082	22916	22632	22466	23000	22550	65	6800	500	16410	50	1	13045168	2968	-216.67	2.99	12	0.14	-105.00	7607.00	35500	20240112	-35.92	19320	20231024	17.75	35500	-35.92	20240112	21500	5.81	20240416	35500	-35.92	20240112	19320	17.75	20231024	1.70	N	108490	500	65 억		29484	N	N	0	N	00	N
6	20240531	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	0	3	0.00	357702600	15678	29.49	22800	23050	22600	29600	16000	22800	22815.58	0.23	0	1426	23366	23082	22916	22632	22466	23000	22550	65	6800	500	16410	50	1	13045168	2974	-217.14	3.00	12	0.12	-105.00	7607.00	35500	20240112	-35.77	19320	20231024	18.01	35500	-35.77	20240112	21500	6.05	20240416	35500	-35.77	20240112	19320	18.01	20231024	1.70	N	108490	500	65 억		29484	N	N	0	N	00	N
7	20240531	110821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	0	3	0.00	306915200	13446	25.29	22800	23050	22600	29600	16000	22800	22825.76	0.23	0	1104	23366	23082	22916	22632	22466	23000	22550	65	6800	500	16410	50	1	13045168	2974	-217.14	3.00	12	0.10	-105.00	7607.00	35500	20240112	-35.77	19320	20231024	18.01	35500	-35.77	20240112	21500	6.05	20240416	35500	-35.77	20240112	19320	18.01	20231024	1.70	N	108490	500	65 억		29484	N	N	0	N	00	N
8	20240531	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	100	2	0.44	184447900	8078	15.20	22800	23050	22600	29600	16000	22800	22833.36	0.23	0	326	23366	23082	22916	22632	22466	23000	22550	65	6800	500	16410	50	1	13045168	2987	-218.10	3.01	12	0.06	-105.00	7607.00	35500	20240112	-35.49	19320	20231024	18.53	35500	-35.49	20240112	21500	6.51	20240416	35500	-35.49	20240112	19320	18.53	20231024	1.70	N	108490	500	65 억		29484	N	N	0	N	00	N
9	20240531	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	100	2	0.44	21637950	945	1.78	22800	23050	22800	29600	16000	22800	22897.30	0.23	0	9	23366	23082	22916	22632	22466	23000	22550	65	6800	500	16410	50	1	13045168	2987	-218.10	3.01	12	0.01	-105.00	7607.00	35500	20240112	-35.49	19320	20231024	18.53	35500	-35.49	20240112	21500	6.51	20240416	35500	-35.49	20240112	19320	18.53	20231024	1.70	N	108490	500	65 억		29484	N	N	0	N	00	N
10	20240530	160816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	-400	5	-1.72	1194610650	52232	93.09	23050	23200	22750	30150	16250	23200	22871.17	0.23	0	-4918	23700	23450	23250	23000	22800	23350	22900	65	6950	500	16700	50	1	13045168	2974	-217.14	3.00	12	0.40	-105.00	7607.00	35500	20240112	-35.77	19320	20231024	18.01	35500	-35.77	20240112	21500	6.05	20240416	35500	-35.77	20240112	19320	18.01	20231024	1.70	N	108490	500	65 억		30608	N	N	257	N	00	N
11	20240530	150817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-350	5	-1.51	1108348650	48450	86.35	23050	23200	22750	30150	16250	23200	22875.93	0.23	0	-4684	23700	23450	23250	23000	22800	23350	22900	65	6950	500	16700	50	1	13045168	2981	-217.62	3.00	12	0.37	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.70	N	108490	500	65 억		30608	N	N	257	N	00	N
12	20240530	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	-450	5	-1.94	948757850	41449	73.87	23050	23200	22750	30150	16250	23200	22889.54	0.23	0	-4148	23700	23450	23250	23000	22800	23350	22900	65	6950	500	16700	50	1	13045168	2968	-216.67	2.99	12	0.32	-105.00	7607.00	35500	20240112	-35.92	19320	20231024	17.75	35500	-35.92	20240112	21500	5.81	20240416	35500	-35.92	20240112	19320	17.75	20231024	1.70	N	108490	500	65 억		30608	N	N	257	N	00	N
13	20240530	130818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-350	5	-1.51	679566650	29649	52.84	23050	23200	22850	30150	16250	23200	22920.11	0.23	0	-2159	23700	23450	23250	23000	22800	23350	22900	65	6950	500	16700	50	1	13045168	2981	-217.62	3.00	12	0.23	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.70	N	108490	500	65 억		30608	N	N	257	N	00	N
14	20240530	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-250	5	-1.08	502572050	21913	39.06	23050	23200	22850	30150	16250	23200	22934.52	0.23	0	-1654	23700	23450	23250	23000	22800	23350	22900	65	6950	500	16700	50	1	13045168	2994	-218.57	3.02	12	0.17	-105.00	7607.00	35500	20240112	-35.35	19320	20231024	18.79	35500	-35.35	20240112	21500	6.74	20240416	35500	-35.35	20240112	19320	18.79	20231024	1.70	N	108490	500	65 억		30608	N	N	257	N	00	N
15	20240530	110816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-350	5	-1.51	396335900	17274	30.79	23050	23200	22850	30150	16250	23200	22943.63	0.23	0	-529	23700	23450	23250	23000	22800	23350	22900	65	6950	500	16700	50	1	13045168	2981	-217.62	3.00	12	0.13	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.70	N	108490	500	65 억		30608	N	N	257	N	00	N
16	20240530	100817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-350	5	-1.51	284841200	12404	22.11	23050	23200	22850	30150	16250	23200	22963.08	0.23	0	748	23700	23450	23250	23000	22800	23350	22900	65	6950	500	16700	50	1	13045168	2981	-217.62	3.00	12	0.10	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.70	N	108490	500	65 억		30608	N	N	257	N	00	N
17	20240530	090816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-200	5	-0.86	74887000	3264	5.82	23050	23050	22850	30150	16250	23200	22940.94	0.23	0	-244	23700	23450	23250	23000	22800	23350	22900	65	6950	500	16700	50	1	13045168	3000	-219.05	3.02	12	0.03	-105.00	7607.00	35500	20240112	-35.21	19320	20231024	19.05	35500	-35.21	20240112	21500	6.98	20240416	35500	-35.21	20240112	19320	19.05	20231024	1.70	N	108490	500	65 억		30608	N	N	257	N	00	N
18	20240529	160809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-300	5	-1.28	1262862450	54546	63.24	23500	23500	23050	30550	16450	23500	23151.79	0.28	0	-6185	24166	23832	23366	23032	22566	24000	23200	65	7050	500	16920	50	1	13045168	3026	-220.95	3.05	12	0.42	-105.00	7607.00	35500	20240112	-34.65	19320	20231024	20.08	35500	-34.65	20240112	21500	7.91	20240416	35500	-34.65	20240112	19320	20.08	20231024	1.70	N	108490	500	65 억		36639	N	N	257	N	00	N
19	20240529	150808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-300	5	-1.28	1174652350	50741	58.83	23500	23500	23050	30550	16450	23500	23149.49	0.28	0	-6199	24166	23832	23366	23032	22566	24000	23200	65	7050	500	16920	50	1	13045168	3026	-220.95	3.05	12	0.39	-105.00	7607.00	35500	20240112	-34.65	19320	20231024	20.08	35500	-34.65	20240112	21500	7.91	20240416	35500	-34.65	20240112	19320	20.08	20231024	1.70	N	108490	500	65 억		36639	N	N	787	N	00	N
20	20240529	140809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-450	5	-1.91	990172600	42755	49.57	23500	23500	23050	30550	16450	23500	23158.67	0.28	0	-4714	24166	23832	23366	23032	22566	24000	23200	65	7050	500	16920	50	1	13045168	3007	-219.52	3.03	12	0.33	-105.00	7607.00	35500	20240112	-35.07	19320	20231024	19.31	35500	-35.07	20240112	21500	7.21	20240416	35500	-35.07	20240112	19320	19.31	20231024	1.70	N	108490	500	65 억		36639	N	N	787	N	00	N
21	20240529	130812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-400	5	-1.70	857620250	37015	42.91	23500	23500	23050	30550	16450	23500	23168.92	0.28	0	-5271	24166	23832	23366	23032	22566	24000	23200	65	7050	500	16920	50	1	13045168	3013	-220.00	3.04	12	0.28	-105.00	7607.00	35500	20240112	-34.93	19320	20231024	19.57	35500	-34.93	20240112	21500	7.44	20240416	35500	-34.93	20240112	19320	19.57	20231024	1.70	N	108490	500	65 억		36639	N	N	787	N	00	N
22	20240529	120814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-400	5	-1.70	779666050	33647	39.01	23500	23500	23050	30550	16450	23500	23171.26	0.28	0	-5654	24166	23832	23366	23032	22566	24000	23200	65	7050	500	16920	50	1	13045168	3013	-220.00	3.04	12	0.26	-105.00	7607.00	35500	20240112	-34.93	19320	20231024	19.57	35500	-34.93	20240112	21500	7.44	20240416	35500	-34.93	20240112	19320	19.57	20231024	1.70	N	108490	500	65 억		36639	N	N	787	N	00	N
23	20240529	110812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-350	5	-1.49	690793500	29807	34.56	23500	23500	23050	30550	16450	23500	23174.79	0.28	0	-4948	24166	23832	23366	23032	22566	24000	23200	65	7050	500	16920	50	1	13045168	3020	-220.48	3.04	12	0.23	-105.00	7607.00	35500	20240112	-34.79	19320	20231024	19.82	35500	-34.79	20240112	21500	7.67	20240416	35500	-34.79	20240112	19320	19.82	20231024	1.70	N	108490	500	65 억		36639	N	N	787	N	00	N
24	20240529	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-400	5	-1.70	435758000	18786	21.78	23500	23500	23050	30550	16450	23500	23194.77	0.28	0	-4405	24166	23832	23366	23032	22566	24000	23200	65	7050	500	16920	50	1	13045168	3013	-220.00	3.04	12	0.14	-105.00	7607.00	35500	20240112	-34.93	19320	20231024	19.57	35500	-34.93	20240112	21500	7.44	20240416	35500	-34.93	20240112	19320	19.57	20231024	1.70	N	108490	500	65 억		36639	N	N	787	N	00	N
25	20240529	090806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	-250	5	-1.06	74049650	3178	3.68	23500	23500	23200	30550	16450	23500	23296.28	0.28	0	-720	24166	23832	23366	23032	22566	24000	23200	65	7050	500	16920	50	1	13045168	3033	-221.43	3.06	12	0.02	-105.00	7607.00	35500	20240112	-34.51	19320	20231024	20.34	35500	-34.51	20240112	21500	8.14	20240416	35500	-34.51	20240112	19320	20.34	20231024	1.70	N	108490	500	65 억		36639	N	N	787	N	00	N
26	20240528	160804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	550	2	2.40	2005842100	85612	172.91	23100	23700	22900	29800	16100	22950	23429.31	0.20	0	10409	23483	23216	22933	22666	22383	23350	22800	65	6850	500	16520	50	1	13045168	3066	-223.81	3.09	12	0.66	-105.00	7607.00	35500	20240112	-33.80	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	35500	-33.80	20240112	19320	21.64	20231024	1.71	N	108490	500	65 억		26263	N	N	787	N	00	N
27	20240528	150807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	400	2	1.74	1909604600	81507	164.62	23100	23700	22900	29800	16100	22950	23428.72	0.20	0	10519	23483	23216	22933	22666	22383	23350	22800	65	6850	500	16520	50	1	13045168	3046	-222.38	3.07	12	0.62	-105.00	7607.00	35500	20240112	-34.23	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	35500	-34.23	20240112	19320	20.86	20231024	1.71	N	108490	500	65 억		26263	N	N	242	N	00	N
28	20240528	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	500	2	2.18	1737212500	74121	149.70	23100	23700	22900	29800	16100	22950	23437.52	0.20	0	9446	23483	23216	22933	22666	22383	23350	22800	65	6850	500	16520	50	1	13045168	3059	-223.33	3.08	12	0.57	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.71	N	108490	500	65 억		26263	N	N	242	N	00	N
29	20240528	130805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	400	2	1.74	1557775900	66451	134.21	23100	23700	22900	29800	16100	22950	23442.47	0.20	0	9511	23483	23216	22933	22666	22383	23350	22800	65	6850	500	16520	50	1	13045168	3046	-222.38	3.07	12	0.51	-105.00	7607.00	35500	20240112	-34.23	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	35500	-34.23	20240112	19320	20.86	20231024	1.71	N	108490	500	65 억		26263	N	N	242	N	00	N
30	20240528	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	400	2	1.74	1436167500	61251	123.71	23100	23700	22900	29800	16100	22950	23447.25	0.20	0	9124	23483	23216	22933	22666	22383	23350	22800	65	6850	500	16520	50	1	13045168	3046	-222.38	3.07	12	0.47	-105.00	7607.00	35500	20240112	-34.23	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	35500	-34.23	20240112	19320	20.86	20231024	1.71	N	108490	500	65 억		26263	N	N	242	N	00	N
31	20240528	110749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	500	2	2.18	1262780750	53845	108.75	23100	23700	22900	29800	16100	22950	23452.15	0.20	0	8473	23483	23216	22933	22666	22383	23350	22800	65	6850	500	16520	50	1	13045168	3059	-223.33	3.08	12	0.41	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.71	N	108490	500	65 억		26263	N	N	242	N	00	N
32	20240528	100806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	600	2	2.61	1025162600	43757	88.38	23100	23650	22900	29800	16100	22950	23428.54	0.20	0	8674	23483	23216	22933	22666	22383	23350	22800	65	6850	500	16520	50	1	13045168	3072	-224.29	3.10	12	0.34	-105.00	7607.00	35500	20240112	-33.66	19320	20231024	21.89	35500	-33.66	20240112	21500	9.53	20240416	35500	-33.66	20240112	19320	21.89	20231024	1.71	N	108490	500	65 억		26263	N	N	242	N	00	N
33	20240528	090807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	250	2	1.09	86274150	3737	7.55	23100	23300	22900	29800	16100	22950	23086.47	0.20	0	-647	23483	23216	22933	22666	22383	23350	22800	65	6850	500	16520	50	1	13045168	3026	-220.95	3.05	12	0.03	-105.00	7607.00	35500	20240112	-34.65	19320	20231024	20.08	35500	-34.65	20240112	21500	7.91	20240416	35500	-34.65	20240112	19320	20.08	20231024	1.71	N	108490	500	65 억		26263	N	N	242	N	00	N
34	20240527	160755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	0	3	0.00	1117031700	48922	97.00	22850	23200	22650	29800	16100	22950	22832.69	0.18	0	3424	23616	23282	23116	22782	22616	23200	22700	65	6850	500	16520	50	1	13045168	2994	-218.57	3.02	12	0.38	-105.00	7607.00	35500	20240112	-35.35	19320	20231024	18.79	35500	-35.35	20240112	21500	6.74	20240416	35500	-35.35	20240112	19320	18.79	20231024	1.73	N	108490	500	65 억		22879	N	N	242	N	00	N
35	20240527	150807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	50	2	0.22	1069829300	46866	92.93	22850	23200	22650	29800	16100	22950	22827.41	0.18	0	3477	23616	23282	23116	22782	22616	23200	22700	65	6850	500	16520	50	1	13045168	3000	-219.05	3.02	12	0.36	-105.00	7607.00	35500	20240112	-35.21	19320	20231024	19.05	35500	-35.21	20240112	21500	6.98	20240416	35500	-35.21	20240112	19320	19.05	20231024	1.73	N	108490	500	65 억		22879	N	N	662	N	00	N
36	20240527	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	-200	5	-0.87	904628550	39634	78.59	22850	23200	22650	29800	16100	22950	22824.56	0.18	0	1931	23616	23282	23116	22782	22616	23200	22700	65	6850	500	16520	50	1	13045168	2968	-216.67	2.99	12	0.30	-105.00	7607.00	35500	20240112	-35.92	19320	20231024	17.75	35500	-35.92	20240112	21500	5.81	20240416	35500	-35.92	20240112	19320	17.75	20231024	1.73	N	108490	500	65 억		22879	N	N	662	N	00	N
37	20240527	130803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-250	5	-1.09	797365100	34912	69.22	22850	23200	22650	29800	16100	22950	22839.28	0.18	0	1436	23616	23282	23116	22782	22616	23200	22700	65	6850	500	16520	50	1	13045168	2961	-216.19	2.98	12	0.27	-105.00	7607.00	35500	20240112	-36.06	19320	20231024	17.49	35500	-36.06	20240112	21500	5.58	20240416	35500	-36.06	20240112	19320	17.49	20231024	1.73	N	108490	500	65 억		22879	N	N	662	N	00	N
38	20240527	120804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-250	5	-1.09	667796700	29202	57.90	22850	23200	22650	29800	16100	22950	22868.18	0.18	0	853	23616	23282	23116	22782	22616	23200	22700	65	6850	500	16520	50	1	13045168	2961	-216.19	2.98	12	0.22	-105.00	7607.00	35500	20240112	-36.06	19320	20231024	17.49	35500	-36.06	20240112	21500	5.58	20240416	35500	-36.06	20240112	19320	17.49	20231024	1.73	N	108490	500	65 억		22879	N	N	662	N	00	N
39	20240527	110804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-100	5	-0.44	432696650	18878	37.43	22850	23200	22800	29800	16100	22950	22920.68	0.18	0	871	23616	23282	23116	22782	22616	23200	22700	65	6850	500	16520	50	1	13045168	2981	-217.62	3.00	12	0.14	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.73	N	108490	500	65 억		22879	N	N	662	N	00	N
40	20240527	100802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-50	5	-0.22	294519850	12831	25.44	22850	23200	22800	29800	16100	22950	22953.77	0.18	0	713	23616	23282	23116	22782	22616	23200	22700	65	6850	500	16520	50	1	13045168	2987	-218.10	3.01	12	0.10	-105.00	7607.00	35500	20240112	-35.49	19320	20231024	18.53	35500	-35.49	20240112	21500	6.51	20240416	35500	-35.49	20240112	19320	18.53	20231024	1.73	N	108490	500	65 억		22879	N	N	662	N	00	N
41	20240527	090803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	50	2	0.22	71766500	3134	6.21	22850	23050	22850	29800	16100	22950	22899.33	0.18	0	8	23616	23282	23116	22782	22616	23200	22700	65	6850	500	16520	50	1	13045168	3000	-219.05	3.02	12	0.02	-105.00	7607.00	35500	20240112	-35.21	19320	20231024	19.05	35500	-35.21	20240112	21500	6.98	20240416	35500	-35.21	20240112	19320	19.05	20231024	1.73	N	108490	500	65 억		22879	N	N	662	N	00	N
42	20240524	160722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-500	5	-2.13	1141769000	49481	93.79	23200	23450	22950	30450	16450	23450	23075.14	0.25	0	-10062	24016	23732	23516	23232	23016	23625	23125	65	7000	500	16880	50	1	13045168	2994	-218.57	3.02	12	0.38	-105.00	7607.00	35500	20240112	-35.35	19320	20231024	18.79	35500	-35.35	20240112	21500	6.74	20240416	35500	-35.35	20240112	19320	18.79	20231024	1.74	N	108490	500	65 억		32921	N	N	662	N	00	N
43	20240524	150722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-400	5	-1.71	1078714100	46737	88.59	23200	23450	22950	30450	16450	23450	23080.48	0.25	0	-10177	24016	23732	23516	23232	23016	23625	23125	65	7000	500	16880	50	1	13045168	3007	-219.52	3.03	12	0.36	-105.00	7607.00	35500	20240112	-35.07	19320	20231024	19.31	35500	-35.07	20240112	21500	7.21	20240416	35500	-35.07	20240112	19320	19.31	20231024	1.74	N	108490	500	65 억		32921	N	N	39	N	00	N
44	20240524	140726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-400	5	-1.71	915237600	39632	75.12	23200	23450	23000	30450	16450	23450	23093.35	0.25	0	-7167	24016	23732	23516	23232	23016	23625	23125	65	7000	500	16880	50	1	13045168	3007	-219.52	3.03	12	0.30	-105.00	7607.00	35500	20240112	-35.07	19320	20231024	19.31	35500	-35.07	20240112	21500	7.21	20240416	35500	-35.07	20240112	19320	19.31	20231024	1.74	N	108490	500	65 억		32921	N	N	39	N	00	N
45	20240524	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-350	5	-1.49	712650100	30833	58.44	23200	23450	23000	30450	16450	23450	23113.17	0.25	0	-6170	24016	23732	23516	23232	23016	23625	23125	65	7000	500	16880	50	1	13045168	3013	-220.00	3.04	12	0.24	-105.00	7607.00	35500	20240112	-34.93	19320	20231024	19.57	35500	-34.93	20240112	21500	7.44	20240416	35500	-34.93	20240112	19320	19.57	20231024	1.74	N	108490	500	65 억		32921	N	N	39	N	00	N
46	20240524	120724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-350	5	-1.49	611428750	26445	50.13	23200	23450	23000	30450	16450	23450	23120.71	0.25	0	-6205	24016	23732	23516	23232	23016	23625	23125	65	7000	500	16880	50	1	13045168	3013	-220.00	3.04	12	0.20	-105.00	7607.00	35500	20240112	-34.93	19320	20231024	19.57	35500	-34.93	20240112	21500	7.44	20240416	35500	-34.93	20240112	19320	19.57	20231024	1.74	N	108490	500	65 억		32921	N	N	39	N	00	N
47	20240524	110721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-350	5	-1.49	535795500	23178	43.93	23200	23450	23000	30450	16450	23450	23116.48	0.25	0	-6092	24016	23732	23516	23232	23016	23625	23125	65	7000	500	16880	50	1	13045168	3013	-220.00	3.04	12	0.18	-105.00	7607.00	35500	20240112	-34.93	19320	20231024	19.57	35500	-34.93	20240112	21500	7.44	20240416	35500	-34.93	20240112	19320	19.57	20231024	1.74	N	108490	500	65 억		32921	N	N	39	N	00	N
48	20240524	100727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-350	5	-1.49	446559500	19323	36.63	23200	23450	23000	30450	16450	23450	23110.17	0.25	0	-6566	24016	23732	23516	23232	23016	23625	23125	65	7000	500	16880	50	1	13045168	3013	-220.00	3.04	12	0.15	-105.00	7607.00	35500	20240112	-34.93	19320	20231024	19.57	35500	-34.93	20240112	21500	7.44	20240416	35500	-34.93	20240112	19320	19.57	20231024	1.74	N	108490	500	65 억		32921	N	N	39	N	00	N
49	20240524	090723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-250	5	-1.07	131341900	5671	10.75	23200	23450	23050	30450	16450	23450	23160.02	0.25	0	-1727	24016	23732	23516	23232	23016	23625	23125	65	7000	500	16880	50	1	13045168	3026	-220.95	3.05	12	0.04	-105.00	7607.00	35500	20240112	-34.65	19320	20231024	20.08	35500	-34.65	20240112	21500	7.91	20240416	35500	-34.65	20240112	19320	20.08	20231024	1.74	N	108490	500	65 억		32921	N	N	39	N	00	N
50	20240523	160720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-300	5	-1.26	1221032600	51954	52.46	23750	23800	23300	30850	16650	23750	23502.41	0.22	0	4003	24516	24132	23866	23482	23216	24325	23675	65	7100	500	17100	50	1	13045168	3059	-223.33	3.08	12	0.40	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.74	N	108490	500	65 억		28911	N	N	39	N	00	N
51	20240523	150725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-300	5	-1.26	1165227850	49573	50.05	23750	23800	23300	30850	16650	23750	23505.29	0.22	0	3871	24516	24132	23866	23482	23216	24325	23675	65	7100	500	17100	50	1	13045168	3059	-223.33	3.08	12	0.38	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.74	N	108490	500	65 억		28911	N	N	96	N	00	N
52	20240523	140726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-250	5	-1.05	905368450	38481	38.85	23750	23800	23300	30850	16650	23750	23527.67	0.22	0	3733	24516	24132	23866	23482	23216	24325	23675	65	7100	500	17100	50	1	13045168	3066	-223.81	3.09	12	0.29	-105.00	7607.00	35500	20240112	-33.80	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	35500	-33.80	20240112	19320	21.64	20231024	1.74	N	108490	500	65 억		28911	N	N	96	N	00	N
53	20240523	130724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-250	5	-1.05	797935850	33907	34.23	23750	23800	23300	30850	16650	23750	23533.07	0.22	0	2458	24516	24132	23866	23482	23216	24325	23675	65	7100	500	17100	50	1	13045168	3066	-223.81	3.09	12	0.26	-105.00	7607.00	35500	20240112	-33.80	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	35500	-33.80	20240112	19320	21.64	20231024	1.74	N	108490	500	65 억		28911	N	N	96	N	00	N
54	20240523	120720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-150	5	-0.63	595590850	25299	25.54	23750	23800	23300	30850	16650	23750	23542.07	0.22	0	1448	24516	24132	23866	23482	23216	24325	23675	65	7100	500	17100	50	1	13045168	3079	-224.76	3.10	12	0.19	-105.00	7607.00	35500	20240112	-33.52	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	35500	-33.52	20240112	19320	22.15	20231024	1.74	N	108490	500	65 억		28911	N	N	96	N	00	N
55	20240523	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-100	5	-0.42	499287400	21224	21.43	23750	23800	23300	30850	16650	23750	23524.66	0.22	0	1248	24516	24132	23866	23482	23216	24325	23675	65	7100	500	17100	50	1	13045168	3085	-225.24	3.11	12	0.16	-105.00	7607.00	35500	20240112	-33.38	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	35500	-33.38	20240112	19320	22.41	20231024	1.74	N	108490	500	65 억		28911	N	N	96	N	00	N
56	20240523	100722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-100	5	-0.42	363394950	15473	15.62	23750	23800	23300	30850	16650	23750	23485.75	0.22	0	-574	24516	24132	23866	23482	23216	24325	23675	65	7100	500	17100	50	1	13045168	3085	-225.24	3.11	12	0.12	-105.00	7607.00	35500	20240112	-33.38	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	35500	-33.38	20240112	19320	22.41	20231024	1.74	N	108490	500	65 억		28911	N	N	96	N	00	N
57	20240523	090724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-400	5	-1.68	168109500	7143	7.21	23750	23800	23300	30850	16650	23750	23534.86	0.22	0	-2936	24516	24132	23866	23482	23216	24325	23675	65	7100	500	17100	50	1	13045168	3046	-222.38	3.07	12	0.05	-105.00	7607.00	35500	20240112	-34.23	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	35500	-34.23	20240112	19320	20.86	20231024	1.74	N	108490	500	65 억		28911	N	N	96	N	00	N
58	20240522	160714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	150	2	0.64	2365481250	98640	249.48	23600	24250	23600	30650	16550	23600	23981.11	0.16	0	6634	24233	23916	23733	23416	23233	23825	23325	65	7050	500	16990	50	1	13045168	3098	-226.19	3.12	12	0.76	-105.00	7607.00	35500	20240112	-33.10	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	35500	-33.10	20240112	19320	22.93	20231024	1.73	N	108490	500	65 억		20420	N	N	96	N	00	N
59	20240522	150720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	100	2	0.42	2285774100	95288	241.00	23600	24250	23600	30650	16550	23600	23988.06	0.16	0	5432	24233	23916	23733	23416	23233	23825	23325	65	7050	500	16990	50	1	13045168	3092	-225.71	3.12	12	0.73	-105.00	7607.00	35500	20240112	-33.24	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	35500	-33.24	20240112	19320	22.67	20231024	1.73	N	108490	500	65 억		20420	N	N	568	N	00	N
60	20240522	140721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	300	2	1.27	1986127000	82687	209.13	23600	24250	23600	30650	16550	23600	24019.82	0.16	0	7491	24233	23916	23733	23416	23233	23825	23325	65	7050	500	16990	50	1	13045168	3118	-227.62	3.14	12	0.63	-105.00	7607.00	35500	20240112	-32.68	19320	20231024	23.71	35500	-32.68	20240112	21500	11.16	20240416	35500	-32.68	20240112	19320	23.71	20231024	1.73	N	108490	500	65 억		20420	N	N	568	N	00	N
61	20240522	130717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	450	2	1.91	1882996550	78384	198.24	23600	24250	23600	30650	16550	23600	24022.72	0.16	0	7883	24233	23916	23733	23416	23233	23825	23325	65	7050	500	16990	50	1	13045168	3137	-229.05	3.16	12	0.60	-105.00	7607.00	35500	20240112	-32.25	19320	20231024	24.48	35500	-32.25	20240112	21500	11.86	20240416	35500	-32.25	20240112	19320	24.48	20231024	1.73	N	108490	500	65 억		20420	N	N	568	N	00	N
62	20240522	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	400	2	1.69	1593530750	66335	167.77	23600	24250	23600	30650	16550	23600	24022.47	0.16	0	9122	24233	23916	23733	23416	23233	23825	23325	65	7050	500	16990	50	1	13045168	3131	-228.57	3.15	12	0.51	-105.00	7607.00	35500	20240112	-32.39	19320	20231024	24.22	35500	-32.39	20240112	21500	11.63	20240416	35500	-32.39	20240112	19320	24.22	20231024	1.73	N	108490	500	65 억		20420	N	N	568	N	00	N
63	20240522	110721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	450	2	1.91	1465788150	61003	154.29	23600	24250	23600	30650	16550	23600	24028.13	0.16	0	7325	24233	23916	23733	23416	23233	23825	23325	65	7050	500	16990	50	1	13045168	3137	-229.05	3.16	12	0.47	-105.00	7607.00	35500	20240112	-32.25	19320	20231024	24.48	35500	-32.25	20240112	21500	11.86	20240416	35500	-32.25	20240112	19320	24.48	20231024	1.73	N	108490	500	65 억		20420	N	N	568	N	00	N
64	20240522	100719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	400	2	1.69	1116177350	46470	117.53	23600	24250	23600	30650	16550	23600	24019.31	0.16	0	4180	24233	23916	23733	23416	23233	23825	23325	65	7050	500	16990	50	1	13045168	3131	-228.57	3.15	12	0.36	-105.00	7607.00	35500	20240112	-32.39	19320	20231024	24.22	35500	-32.39	20240112	21500	11.63	20240416	35500	-32.39	20240112	19320	24.22	20231024	1.73	N	108490	500	65 억		20420	N	N	568	N	00	N
65	20240522	090720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	100	2	0.42	33028050	1395	3.53	23600	23750	23600	30650	16550	23600	23676.02	0.16	0	-189	24233	23916	23733	23416	23233	23825	23325	65	7050	500	16990	50	1	13045168	3092	-225.71	3.12	12	0.01	-105.00	7607.00	35500	20240112	-33.24	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	35500	-33.24	20240112	19320	22.67	20231024	1.73	N	108490	500	65 억		20420	N	N	568	N	00	N
66	20240521	160711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-300	5	-1.26	921818700	38930	19.35	24050	24050	23550	31050	16750	23900	23679.57	0.15	0	1148	25733	24816	23883	22966	22033	25275	23425	65	7150	500	17200	50	1	13045168	3079	-224.76	3.10	12	0.30	-105.00	7607.00	35500	20240112	-33.52	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	35500	-33.52	20240112	19320	22.15	20231024	1.77	N	108490	500	65 억		19189	N	N	568	N	00	N
67	20240521	150717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-250	5	-1.05	879884600	37154	18.46	24050	24050	23550	31050	16750	23900	23682.01	0.15	0	1040	25733	24816	23883	22966	22033	25275	23425	65	7150	500	17200	50	1	13045168	3085	-225.24	3.11	12	0.28	-105.00	7607.00	35500	20240112	-33.38	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	35500	-33.38	20240112	19320	22.41	20231024	1.77	N	108490	500	65 억		19189	N	N	194	N	00	N
68	20240521	140715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-200	5	-0.84	739659450	31222	15.52	24050	24050	23550	31050	16750	23900	23690.23	0.15	0	-47	25733	24816	23883	22966	22033	25275	23425	65	7150	500	17200	50	1	13045168	3092	-225.71	3.12	12	0.24	-105.00	7607.00	35500	20240112	-33.24	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	35500	-33.24	20240112	19320	22.67	20231024	1.77	N	108490	500	65 억		19189	N	N	194	N	00	N
69	20240521	130716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-300	5	-1.26	690652900	29151	14.49	24050	24050	23550	31050	16750	23900	23692.15	0.15	0	-519	25733	24816	23883	22966	22033	25275	23425	65	7150	500	17200	50	1	13045168	3079	-224.76	3.10	12	0.22	-105.00	7607.00	35500	20240112	-33.52	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	35500	-33.52	20240112	19320	22.15	20231024	1.77	N	108490	500	65 억		19189	N	N	194	N	00	N
70	20240521	120716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-250	5	-1.05	645781950	27254	13.54	24050	24050	23550	31050	16750	23900	23694.84	0.15	0	-795	25733	24816	23883	22966	22033	25275	23425	65	7150	500	17200	50	1	13045168	3085	-225.24	3.11	12	0.21	-105.00	7607.00	35500	20240112	-33.38	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	35500	-33.38	20240112	19320	22.41	20231024	1.77	N	108490	500	65 억		19189	N	N	194	N	00	N
71	20240521	110716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-200	5	-0.84	556701200	23491	11.67	24050	24050	23550	31050	16750	23900	23698.37	0.15	0	-920	25733	24816	23883	22966	22033	25275	23425	65	7150	500	17200	50	1	13045168	3092	-225.71	3.12	12	0.18	-105.00	7607.00	35500	20240112	-33.24	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	35500	-33.24	20240112	19320	22.67	20231024	1.77	N	108490	500	65 억		19189	N	N	194	N	00	N
72	20240521	100716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-300	5	-1.26	432244200	18223	9.06	24050	24050	23550	31050	16750	23900	23719.57	0.15	0	-1406	25733	24816	23883	22966	22033	25275	23425	65	7150	500	17200	50	1	13045168	3079	-224.76	3.10	12	0.14	-105.00	7607.00	35500	20240112	-33.52	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	35500	-33.52	20240112	19320	22.15	20231024	1.77	N	108490	500	65 억		19189	N	N	194	N	00	N
73	20240521	090712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-200	5	-0.84	143613100	6020	2.99	24050	24050	23550	31050	16750	23900	23855.89	0.15	0	-2204	25733	24816	23883	22966	22033	25275	23425	65	7150	500	17200	50	1	13045168	3092	-225.71	3.12	12	0.05	-105.00	7607.00	35500	20240112	-33.24	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	35500	-33.24	20240112	19320	22.67	20231024	1.77	N	108490	500	65 억		19189	N	N	194	N	00	N
74	20240517	160716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-250	5	-1.05	1081404400	46086	78.38	23650	23650	23300	30800	16600	23700	23464.94	0.18	0	6983	24200	23950	23800	23550	23400	23875	23475	65	7100	500	17060	50	1	13045168	3059	-223.33	3.08	12	0.35	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.79	N	108490	500	65 억		23924	N	N	27	N	00	N
75	20240517	150719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-200	5	-0.84	1018059350	43383	73.78	23650	23650	23300	30800	16600	23700	23466.78	0.18	0	6991	24200	23950	23800	23550	23400	23875	23475	65	7100	500	17060	50	1	13045168	3066	-223.81	3.09	12	0.33	-105.00	7607.00	35500	20240112	-33.80	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	35500	-33.80	20240112	19320	21.64	20231024	1.79	N	108490	500	65 억		23924	N	N	27	N	00	N
76	20240517	140713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-250	5	-1.05	942366800	40150	68.29	23650	23650	23300	30800	16600	23700	23471.15	0.18	0	6733	24200	23950	23800	23550	23400	23875	23475	65	7100	500	17060	50	1	13045168	3059	-223.33	3.08	12	0.31	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.79	N	108490	500	65 억		23924	N	N	27	N	00	N
77	20240517	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-250	5	-1.05	824310550	35111	59.72	23650	23650	23300	30800	16600	23700	23477.27	0.18	0	6446	24200	23950	23800	23550	23400	23875	23475	65	7100	500	17060	50	1	13045168	3059	-223.33	3.08	12	0.27	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.79	N	108490	500	65 억		23924	N	N	27	N	00	N
78	20240517	120708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-200	5	-0.84	712831100	30363	51.64	23650	23650	23300	30800	16600	23700	23476.96	0.18	0	5295	24200	23950	23800	23550	23400	23875	23475	65	7100	500	17060	50	1	13045168	3066	-223.81	3.09	12	0.23	-105.00	7607.00	35500	20240112	-33.80	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	35500	-33.80	20240112	19320	21.64	20231024	1.79	N	108490	500	65 억		23924	N	N	27	N	00	N
79	20240517	110708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-250	5	-1.05	665648650	28358	48.23	23650	23650	23300	30800	16600	23700	23473.04	0.18	0	5245	24200	23950	23800	23550	23400	23875	23475	65	7100	500	17060	50	1	13045168	3059	-223.33	3.08	12	0.22	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.79	N	108490	500	65 억		23924	N	N	27	N	00	N
80	20240517	100704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-150	5	-0.63	373847600	15940	27.11	23650	23650	23300	30800	16600	23700	23453.41	0.18	0	-1199	24200	23950	23800	23550	23400	23875	23475	65	7100	500	17060	50	1	13045168	3072	-224.29	3.10	12	0.12	-105.00	7607.00	35500	20240112	-33.66	19320	20231024	21.89	35500	-33.66	20240112	21500	9.53	20240416	35500	-33.66	20240112	19320	21.89	20231024	1.79	N	108490	500	65 억		23924	N	N	27	N	00	N
81	20240517	090709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-300	5	-1.27	187205850	7986	13.58	23650	23650	23300	30800	16600	23700	23441.72	0.18	0	-1731	24200	23950	23800	23550	23400	23875	23475	65	7100	500	17060	50	1	13045168	3053	-222.86	3.08	12	0.06	-105.00	7607.00	35500	20240112	-34.08	19320	20231024	21.12	35500	-34.08	20240112	21500	8.84	20240416	35500	-34.08	20240112	19320	21.12	20231024	1.79	N	108490	500	65 억		23924	N	N	27	N	00	N
82	20240516	160703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	0	3	0.00	1375674300	57715	126.17	24000	24050	23650	30800	16600	23700	23835.93	0.19	0	-944	24066	23882	23666	23482	23266	23975	23575	65	7100	500	17060	50	1	13045168	3092	-225.71	3.12	12	0.44	-105.00	7607.00	35500	20240112	-33.24	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	35500	-33.24	20240112	19320	22.67	20231024	1.77	N	108490	500	65 억		24860	N	N	27	N	00	N
83	20240516	150702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-50	5	-0.21	1295009600	54309	118.72	24000	24050	23650	30800	16600	23700	23845.21	0.19	0	-727	24066	23882	23666	23482	23266	23975	23575	65	7100	500	17060	50	1	13045168	3085	-225.24	3.11	12	0.42	-105.00	7607.00	35500	20240112	-33.38	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	35500	-33.38	20240112	19320	22.41	20231024	1.77	N	108490	500	65 억		24860	N	N	0	N	00	N
84	20240516	140707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	50	2	0.21	1086725500	45527	99.53	24000	24050	23700	30800	16600	23700	23869.91	0.19	0	-740	24066	23882	23666	23482	23266	23975	23575	65	7100	500	17060	50	1	13045168	3098	-226.19	3.12	12	0.35	-105.00	7607.00	35500	20240112	-33.10	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	35500	-33.10	20240112	19320	22.93	20231024	1.77	N	108490	500	65 억		24860	N	N	0	N	00	N
85	20240516	130703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	50	2	0.21	977698700	40941	89.50	24000	24050	23700	30800	16600	23700	23880.67	0.19	0	-1169	24066	23882	23666	23482	23266	23975	23575	65	7100	500	17060	50	1	13045168	3098	-226.19	3.12	12	0.31	-105.00	7607.00	35500	20240112	-33.10	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	35500	-33.10	20240112	19320	22.93	20231024	1.77	N	108490	500	65 억		24860	N	N	0	N	00	N
86	20240516	120701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	50	2	0.21	868735600	36354	79.47	24000	24050	23700	30800	16600	23700	23896.56	0.19	0	-1449	24066	23882	23666	23482	23266	23975	23575	65	7100	500	17060	50	1	13045168	3098	-226.19	3.12	12	0.28	-105.00	7607.00	35500	20240112	-33.10	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	35500	-33.10	20240112	19320	22.93	20231024	1.77	N	108490	500	65 억		24860	N	N	0	N	00	N
87	20240516	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	100	2	0.42	727727500	30418	66.50	24000	24050	23800	30800	16600	23700	23924.24	0.19	0	-854	24066	23882	23666	23482	23266	23975	23575	65	7100	500	17060	50	1	13045168	3105	-226.67	3.13	12	0.23	-105.00	7607.00	35500	20240112	-32.96	19320	20231024	23.19	35500	-32.96	20240112	21500	10.70	20240416	35500	-32.96	20240112	19320	23.19	20231024	1.77	N	108490	500	65 억		24860	N	N	0	N	00	N
88	20240516	100701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	150	2	0.63	554150550	23144	50.59	24000	24050	23800	30800	16600	23700	23943.59	0.19	0	-2537	24066	23882	23666	23482	23266	23975	23575	65	7100	500	17060	50	1	13045168	3111	-227.14	3.14	12	0.18	-105.00	7607.00	35500	20240112	-32.82	19320	20231024	23.45	35500	-32.82	20240112	21500	10.93	20240416	35500	-32.82	20240112	19320	23.45	20231024	1.77	N	108490	500	65 억		24860	N	N	0	N	00	N
89	20240516	090703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	250	2	1.05	142744600	5959	13.03	24000	24050	23850	30800	16600	23700	23954.46	0.19	0	42	24066	23882	23666	23482	23266	23975	23575	65	7100	500	17060	50	1	13045168	3124	-228.10	3.15	12	0.05	-105.00	7607.00	35500	20240112	-32.54	19320	20231024	23.96	35500	-32.54	20240112	21500	11.40	20240416	35500	-32.54	20240112	19320	23.96	20231024	1.77	N	108490	500	65 억		24860	N	N	0	N	00	N
90	20240514	160710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	100	2	0.42	1044329550	44087	64.69	23600	23850	23450	30650	16550	23600	23687.93	0.20	0	-948	24533	24066	23783	23316	23033	23925	23175	65	7050	500	16990	50	1	13045168	3092	-225.71	3.12	12	0.34	-105.00	7607.00	35500	20240112	-33.24	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	35500	-33.24	20240112	19320	22.67	20231024	1.77	N	108490	500	65 억		25812	N	N	0	N	00	N
91	20240514	150712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	50	2	0.21	994760000	41996	61.62	23600	23850	23450	30650	16550	23600	23687.06	0.20	0	-960	24533	24066	23783	23316	23033	23925	23175	65	7050	500	16990	50	1	13045168	3085	-225.24	3.11	12	0.32	-105.00	7607.00	35500	20240112	-33.38	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	35500	-33.38	20240112	19320	22.41	20231024	1.77	N	108490	500	65 억		25812	N	N	0	N	00	N
92	20240514	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	150	2	0.64	875519550	36963	54.24	23600	23850	23450	30650	16550	23600	23686.42	0.20	0	-683	24533	24066	23783	23316	23033	23925	23175	65	7050	500	16990	50	1	13045168	3098	-226.19	3.12	12	0.28	-105.00	7607.00	35500	20240112	-33.10	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	35500	-33.10	20240112	19320	22.93	20231024	1.77	N	108490	500	65 억		25812	N	N	0	N	00	N
93	20240514	130712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	50	2	0.21	608210400	25683	37.69	23600	23850	23450	30650	16550	23600	23681.50	0.20	0	-886	24533	24066	23783	23316	23033	23925	23175	65	7050	500	16990	50	1	13045168	3085	-225.24	3.11	12	0.20	-105.00	7607.00	35500	20240112	-33.38	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	35500	-33.38	20240112	19320	22.41	20231024	1.77	N	108490	500	65 억		25812	N	N	0	N	00	N
94	20240514	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	100	2	0.42	501189600	21152	31.04	23600	23850	23450	30650	16550	23600	23694.76	0.20	0	-662	24533	24066	23783	23316	23033	23925	23175	65	7050	500	16990	50	1	13045168	3092	-225.71	3.12	12	0.16	-105.00	7607.00	35500	20240112	-33.24	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	35500	-33.24	20240112	19320	22.67	20231024	1.77	N	108490	500	65 억		25812	N	N	0	N	00	N
95	20240514	110710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	150	2	0.64	438702550	18518	27.17	23600	23850	23450	30650	16550	23600	23690.70	0.20	0	-510	24533	24066	23783	23316	23033	23925	23175	65	7050	500	16990	50	1	13045168	3098	-226.19	3.12	12	0.14	-105.00	7607.00	35500	20240112	-33.10	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	35500	-33.10	20240112	19320	22.93	20231024	1.77	N	108490	500	65 억		25812	N	N	0	N	00	N
96	20240514	100708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	150	2	0.64	253020450	10692	15.69	23600	23800	23450	30650	16550	23600	23664.58	0.20	0	-963	24533	24066	23783	23316	23033	23925	23175	65	7050	500	16990	50	1	13045168	3098	-226.19	3.12	12	0.08	-105.00	7607.00	35500	20240112	-33.10	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	35500	-33.10	20240112	19320	22.93	20231024	1.77	N	108490	500	65 억		25812	N	N	0	N	00	N
97	20240514	090709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	50	2	0.21	59599500	2522	3.70	23600	23800	23450	30650	16550	23600	23632.09	0.20	0	-904	24533	24066	23783	23316	23033	23925	23175	65	7050	500	16990	50	1	13045168	3085	-225.24	3.11	12	0.02	-105.00	7607.00	35500	20240112	-33.38	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	35500	-33.38	20240112	19320	22.41	20231024	1.77	N	108490	500	65 억		25812	N	N	0	N	00	N
98	20240513	160708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-400	5	-1.67	1606360750	67551	61.53	24150	24250	23500	31200	16800	24000	23780.03	0.30	0	-12904	24900	24450	24150	23700	23400	24300	23550	65	7200	500	17280	50	1	13045168	3079	-224.76	3.10	12	0.52	-105.00	7607.00	37150	20230504	-36.47	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	35500	-33.52	20240112	19320	22.15	20231024	1.75	N	108490	500	65 억		38711	N	N	87	N	00	N
99	20240513	150710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-450	5	-1.88	1512011400	63551	57.89	24150	24250	23500	31200	16800	24000	23791.53	0.30	0	-13161	24900	24450	24150	23700	23400	24300	23550	65	7200	500	17280	50	1	13045168	3072	-224.29	3.10	12	0.49	-105.00	7607.00	37150	20230504	-36.61	19320	20231024	21.89	35500	-33.66	20240112	21500	9.53	20240416	35500	-33.66	20240112	19320	21.89	20231024	1.75	N	108490	500	65 억		38711	N	N	87	N	00	N
100	20240513	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	-450	5	-1.88	1344483050	56436	51.41	24150	24250	23500	31200	16800	24000	23822.61	0.30	0	-11328	24900	24450	24150	23700	23400	24300	23550	65	7200	500	17280	50	1	13045168	3072	-224.29	3.10	12	0.43	-105.00	7607.00	37150	20230504	-36.61	19320	20231024	21.89	35500	-33.66	20240112	21500	9.53	20240416	35500	-33.66	20240112	19320	21.89	20231024	1.75	N	108490	500	65 억		38711	N	N	87	N	00	N
101	20240513	130704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-400	5	-1.67	1129028600	47296	43.08	24150	24250	23600	31200	16800	24000	23871.08	0.30	0	-9291	24900	24450	24150	23700	23400	24300	23550	65	7200	500	17280	50	1	13045168	3079	-224.76	3.10	12	0.36	-105.00	7607.00	37150	20230504	-36.47	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	35500	-33.52	20240112	19320	22.15	20231024	1.75	N	108490	500	65 억		38711	N	N	87	N	00	N
102	20240513	120708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-300	5	-1.25	1011175700	42315	38.55	24150	24250	23600	31200	16800	24000	23895.97	0.30	0	-6943	24900	24450	24150	23700	23400	24300	23550	65	7200	500	17280	50	1	13045168	3092	-225.71	3.12	12	0.32	-105.00	7607.00	37150	20230504	-36.20	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	35500	-33.24	20240112	19320	22.67	20231024	1.75	N	108490	500	65 억		38711	N	N	87	N	00	N
103	20240513	110707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-350	5	-1.46	912335800	38140	34.74	24150	24250	23600	31200	16800	24000	23920.35	0.30	0	-7057	24900	24450	24150	23700	23400	24300	23550	65	7200	500	17280	50	1	13045168	3085	-225.24	3.11	12	0.29	-105.00	7607.00	37150	20230504	-36.34	19320	20231024	22.41	35500	-33.38	20240112	21500	10.00	20240416	35500	-33.38	20240112	19320	22.41	20231024	1.75	N	108490	500	65 억		38711	N	N	87	N	00	N
104	20240513	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	-150	5	-0.62	545455100	22663	20.64	24150	24250	23750	31200	16800	24000	24068.61	0.30	0	-4053	24900	24450	24150	23700	23400	24300	23550	65	7200	500	17280	50	1	13045168	3111	-227.14	3.14	12	0.17	-105.00	7607.00	37150	20230504	-35.80	19320	20231024	23.45	35500	-32.82	20240112	21500	10.93	20240416	35500	-32.82	20240112	19320	23.45	20231024	1.75	N	108490	500	65 억		38711	N	N	87	N	00	N
105	20240513	090710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	50	2	0.21	123421300	5144	4.69	24150	24200	23750	31200	16800	24000	23993.02	0.30	0	-487	24900	24450	24150	23700	23400	24300	23550	65	7200	500	17280	50	1	13045168	3137	-229.05	3.16	12	0.04	-105.00	7607.00	37150	20230504	-35.26	19320	20231024	24.48	35500	-32.25	20240112	21500	11.86	20240416	35500	-32.25	20240112	19320	24.48	20231024	1.75	N	108490	500	65 억		38711	N	N	87	N	00	N
106	20240510	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	300	2	1.27	2623485350	108380	178.97	24450	24600	23850	30800	16600	23700	24206.45	0.26	0	5403	24533	24116	23883	23466	23233	24000	23350	65	7100	500	17060	50	1	13045168	3131	-228.57	3.15	12	0.83	-105.00	7607.00	37150	20230504	-35.40	19320	20231024	24.22	35500	-32.39	20240112	21500	11.63	20240416	35500	-32.39	20240112	19320	24.22	20231024	1.74	N	108490	500	65 억		33296	N	N	87	N	00	N
107	20240510	150653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	250	2	1.05	2511163100	103696	171.23	24450	24600	23850	30800	16600	23700	24216.59	0.26	0	5428	24533	24116	23883	23466	23233	24000	23350	65	7100	500	17060	50	1	13045168	3124	-228.10	3.15	12	0.79	-105.00	7607.00	37150	20230504	-35.53	19320	20231024	23.96	35500	-32.54	20240112	21500	11.40	20240416	35500	-32.54	20240112	19320	23.96	20231024	1.74	N	108490	500	65 억		33296	N	N	248	N	00	N
108	20240510	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	350	2	1.48	2334003750	96312	159.04	24450	24600	23850	30800	16600	23700	24233.78	0.26	0	7021	24533	24116	23883	23466	23233	24000	23350	65	7100	500	17060	50	1	13045168	3137	-229.05	3.16	12	0.74	-105.00	7607.00	37150	20230504	-35.26	19320	20231024	24.48	35500	-32.25	20240112	21500	11.86	20240416	35500	-32.25	20240112	19320	24.48	20231024	1.74	N	108490	500	65 억		33296	N	N	248	N	00	N
109	20240510	130650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	250	2	1.05	2214732200	91347	150.84	24450	24600	23850	30800	16600	23700	24245.26	0.26	0	7040	24533	24116	23883	23466	23233	24000	23350	65	7100	500	17060	50	1	13045168	3124	-228.10	3.15	12	0.70	-105.00	7607.00	37150	20230504	-35.53	19320	20231024	23.96	35500	-32.54	20240112	21500	11.40	20240416	35500	-32.54	20240112	19320	23.96	20231024	1.74	N	108490	500	65 억		33296	N	N	248	N	00	N
110	20240510	120646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	300	2	1.27	2020466900	83231	137.44	24450	24600	23950	30800	16600	23700	24275.41	0.26	0	7467	24533	24116	23883	23466	23233	24000	23350	65	7100	500	17060	50	1	13045168	3131	-228.57	3.15	12	0.64	-105.00	7607.00	37150	20230504	-35.40	19320	20231024	24.22	35500	-32.39	20240112	21500	11.63	20240416	35500	-32.39	20240112	19320	24.22	20231024	1.74	N	108490	500	65 억		33296	N	N	248	N	00	N
111	20240510	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	450	2	1.90	1871589800	77038	127.21	24450	24600	24000	30800	16600	23700	24294.37	0.26	0	8058	24533	24116	23883	23466	23233	24000	23350	65	7100	500	17060	50	1	13045168	3150	-230.00	3.17	12	0.59	-105.00	7607.00	37150	20230504	-34.99	19320	20231024	25.00	35500	-31.97	20240112	21500	12.33	20240416	35500	-31.97	20240112	19320	25.00	20231024	1.74	N	108490	500	65 억		33296	N	N	248	N	00	N
112	20240510	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	400	2	1.69	1583248300	65059	107.43	24450	24600	24100	30800	16600	23700	24335.58	0.26	0	8506	24533	24116	23883	23466	23233	24000	23350	65	7100	500	17060	50	1	13045168	3144	-229.52	3.17	12	0.50	-105.00	7607.00	37150	20230504	-35.13	19320	20231024	24.74	35500	-32.11	20240112	21500	12.09	20240416	35500	-32.11	20240112	19320	24.74	20231024	1.74	N	108490	500	65 억		33296	N	N	248	N	00	N
113	20240510	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	800	2	3.38	694791600	28441	46.96	24450	24600	24200	30800	16600	23700	24429.23	0.26	0	2714	24533	24116	23883	23466	23233	24000	23350	65	7100	500	17060	50	1	13045168	3196	-233.33	3.22	12	0.22	-105.00	7607.00	37150	20230504	-34.05	19320	20231024	26.81	35500	-30.99	20240112	21500	13.95	20240416	35500	-30.99	20240112	19320	26.81	20231024	1.74	N	108490	500	65 억		33296	N	N	248	N	00	N
114	20240509	160702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-300	5	-1.25	1315594450	54995	114.09	24000	24300	23650	31200	16800	24000	23923.04	0.34	0	-11022	24400	24200	23900	23700	23400	24300	23800	65	7200	500	17280	50	1	13045168	3092	-225.71	3.12	12	0.42	-105.00	7607.00	37150	20230504	-36.20	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	35500	-33.24	20240112	19320	22.67	20231024	1.75	N	108490	500	65 억		44292	N	N	248	N	00	N
115	20240509	150703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	-250	5	-1.04	1260601050	52675	109.28	24000	24300	23650	31200	16800	24000	23931.66	0.34	0	-10653	24400	24200	23900	23700	23400	24300	23800	65	7200	500	17280	50	1	13045168	3098	-226.19	3.12	12	0.40	-105.00	7607.00	37150	20230504	-36.07	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	35500	-33.10	20240112	19320	22.93	20231024	1.75	N	108490	500	65 억		44292	N	N	12	N	00	N
116	20240509	140633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-300	5	-1.25	1061462650	44271	91.84	24000	24300	23700	31200	16800	24000	23976.47	0.34	0	-8162	24400	24200	23900	23700	23400	24300	23800	65	7200	500	17280	50	1	13045168	3092	-225.71	3.12	12	0.34	-105.00	7607.00	37150	20230504	-36.20	19320	20231024	22.67	35500	-33.24	20240112	21500	10.23	20240416	35500	-33.24	20240112	19320	22.67	20231024	1.75	N	108490	500	65 억		44292	N	N	12	N	00	N
117	20240509	130650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-200	5	-0.83	929933000	38736	80.36	24000	24300	23750	31200	16800	24000	24006.95	0.34	0	-5089	24400	24200	23900	23700	23400	24300	23800	65	7200	500	17280	50	1	13045168	3105	-226.67	3.13	12	0.30	-105.00	7607.00	37150	20230504	-35.94	19320	20231024	23.19	35500	-32.96	20240112	21500	10.70	20240416	35500	-32.96	20240112	19320	23.19	20231024	1.75	N	108490	500	65 억		44292	N	N	12	N	00	N
118	20240509	120651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-200	5	-0.83	839761900	34946	72.50	24000	24300	23750	31200	16800	24000	24030.28	0.34	0	-4315	24400	24200	23900	23700	23400	24300	23800	65	7200	500	17280	50	1	13045168	3105	-226.67	3.13	12	0.27	-105.00	7607.00	37150	20230504	-35.94	19320	20231024	23.19	35500	-32.96	20240112	21500	10.70	20240416	35500	-32.96	20240112	19320	23.19	20231024	1.75	N	108490	500	65 억		44292	N	N	12	N	00	N
119	20240509	110639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-200	5	-0.83	689545650	28647	59.43	24000	24300	23800	31200	16800	24000	24070.46	0.34	0	-2330	24400	24200	23900	23700	23400	24300	23800	65	7200	500	17280	50	1	13045168	3105	-226.67	3.13	12	0.22	-105.00	7607.00	37150	20230504	-35.94	19320	20231024	23.19	35500	-32.96	20240112	21500	10.70	20240416	35500	-32.96	20240112	19320	23.19	20231024	1.75	N	108490	500	65 억		44292	N	N	12	N	00	N
120	20240509	100643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	50	2	0.21	420728750	17436	36.17	24000	24300	23850	31200	16800	24000	24129.97	0.34	0	-533	24400	24200	23900	23700	23400	24300	23800	65	7200	500	17280	50	1	13045168	3137	-229.05	3.16	12	0.13	-105.00	7607.00	37150	20230504	-35.26	19320	20231024	24.48	35500	-32.25	20240112	21500	11.86	20240416	35500	-32.25	20240112	19320	24.48	20231024	1.75	N	108490	500	65 억		44292	N	N	12	N	00	N
121	20240509	090639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	0	3	0.00	52589150	2198	4.56	24000	24000	23850	31200	16800	24000	23925.54	0.34	0	487	24400	24200	23900	23700	23400	24300	23800	65	7200	500	17280	50	1	13045168	3131	-228.57	3.15	12	0.02	-105.00	7607.00	37150	20230504	-35.40	19320	20231024	24.22	35500	-32.39	20240112	21500	11.63	20240416	35500	-32.39	20240112	19320	24.22	20231024	1.75	N	108490	500	65 억		44292	N	N	12	N	00	N
122	20240508	160636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	50	2	0.21	1144018950	47929	60.84	23800	24100	23600	31100	16800	23950	23867.85	0.30	0	5726	24983	24466	24033	23516	23083	24725	23775	65	7150	500	17240	50	1	13045168	3131	-228.57	3.15	12	0.37	-105.00	7607.00	37150	20230504	-35.40	19320	20231024	24.22	35500	-32.39	20240112	21500	11.63	20240416	35500	-32.39	20240112	19320	24.22	20231024	1.76	N	108490	500	65 억		38558	N	N	12	N	00	N
123	20240508	150642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	100	2	0.42	1081179150	45311	57.52	23800	24100	23600	31100	16800	23950	23861.30	0.30	0	5585	24983	24466	24033	23516	23083	24725	23775	65	7150	500	17240	50	1	13045168	3137	-229.05	3.16	12	0.35	-105.00	7607.00	37150	20230504	-35.26	19320	20231024	24.48	35500	-32.25	20240112	21500	11.86	20240416	35500	-32.25	20240112	19320	24.48	20231024	1.76	N	108490	500	65 억		38558	N	N	0	N	00	N
124	20240508	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	0	3	0.00	773676200	32482	41.23	23800	24000	23600	31100	16800	23950	23818.61	0.30	0	2909	24983	24466	24033	23516	23083	24725	23775	65	7150	500	17240	50	1	13045168	3124	-228.10	3.15	12	0.25	-105.00	7607.00	37150	20230504	-35.53	19320	20231024	23.96	35500	-32.54	20240112	21500	11.40	20240416	35500	-32.54	20240112	19320	23.96	20231024	1.76	N	108490	500	65 억		38558	N	N	0	N	00	N
125	20240508	130632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	-50	5	-0.21	623303300	26189	33.25	23800	24000	23600	31100	16800	23950	23800.19	0.30	0	1956	24983	24466	24033	23516	23083	24725	23775	65	7150	500	17240	50	1	13045168	3118	-227.62	3.14	12	0.20	-105.00	7607.00	37150	20230504	-35.67	19320	20231024	23.71	35500	-32.68	20240112	21500	11.16	20240416	35500	-32.68	20240112	19320	23.71	20231024	1.76	N	108490	500	65 억		38558	N	N	0	N	00	N
126	20240508	120635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	-100	5	-0.42	512475100	21546	27.35	23800	24000	23600	31100	16800	23950	23785.16	0.30	0	1469	24983	24466	24033	23516	23083	24725	23775	65	7150	500	17240	50	1	13045168	3111	-227.14	3.14	12	0.17	-105.00	7607.00	37150	20230504	-35.80	19320	20231024	23.45	35500	-32.82	20240112	21500	10.93	20240416	35500	-32.82	20240112	19320	23.45	20231024	1.76	N	108490	500	65 억		38558	N	N	0	N	00	N
127	20240508	110712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	-200	5	-0.84	439605650	18488	23.47	23800	24000	23600	31100	16800	23950	23777.89	0.30	0	720	24983	24466	24033	23516	23083	24725	23775	65	7150	500	17240	50	1	13045168	3098	-226.19	3.12	12	0.14	-105.00	7607.00	37150	20230504	-36.07	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	35500	-33.10	20240112	19320	22.93	20231024	1.76	N	108490	500	65 억		38558	N	N	0	N	00	N
128	20240508	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	-100	5	-0.42	311966450	13124	16.66	23800	24000	23600	31100	16800	23950	23770.68	0.30	0	-444	24983	24466	24033	23516	23083	24725	23775	65	7150	500	17240	50	1	13045168	3111	-227.14	3.14	12	0.10	-105.00	7607.00	37150	20230504	-35.80	19320	20231024	23.45	35500	-32.82	20240112	21500	10.93	20240416	35500	-32.82	20240112	19320	23.45	20231024	1.76	N	108490	500	65 억		38558	N	N	0	N	00	N
129	20240508	090643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-150	5	-0.63	103858650	4378	5.56	23800	23850	23600	31100	16800	23950	23722.85	0.30	0	-187	24983	24466	24033	23516	23083	24725	23775	65	7150	500	17240	50	1	13045168	3105	-226.67	3.13	12	0.03	-105.00	7607.00	37150	20230504	-35.94	19320	20231024	23.19	35500	-32.96	20240112	21500	10.70	20240416	35500	-32.96	20240112	19320	23.19	20231024	1.76	N	108490	500	65 억		38558	N	N	0	N	00	N
130	20240503	160654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	250	2	1.07	805089650	34248	114.27	23350	23650	23350	30250	16350	23300	23507.53	0.22	0	4897	23666	23482	23266	23082	22866	23575	23175	65	6950	500	16770	50	1	13045168	3072	-224.29	3.10	12	0.26	-105.00	7607.00	37150	20230504	-36.61	19320	20231024	21.89	35500	-33.66	20240112	21500	9.53	20240416	37150	-36.61	20230504	19320	21.89	20231024	1.76	N	108490	500	65 억		29157	N	N	70	N	00	N
131	20240503	150655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	200	2	0.86	743455250	31628	105.53	23350	23650	23350	30250	16350	23300	23506.24	0.22	0	4793	23666	23482	23266	23082	22866	23575	23175	65	6950	500	16770	50	1	13045168	3066	-223.81	3.09	12	0.24	-105.00	7607.00	37150	20230504	-36.74	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	37150	-36.74	20230504	19320	21.64	20231024	1.76	N	108490	500	65 억		29157	N	N	0	N	00	N
132	20240503	140654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	200	2	0.86	620152750	26380	88.02	23350	23650	23350	30250	16350	23300	23508.44	0.22	0	4800	23666	23482	23266	23082	22866	23575	23175	65	6950	500	16770	50	1	13045168	3066	-223.81	3.09	12	0.20	-105.00	7607.00	37150	20230504	-36.74	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	37150	-36.74	20230504	19320	21.64	20231024	1.76	N	108490	500	65 억		29157	N	N	0	N	00	N
133	20240503	130656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	150	2	0.64	549339050	23365	77.96	23350	23650	23350	30250	16350	23300	23511.19	0.22	0	4612	23666	23482	23266	23082	22866	23575	23175	65	6950	500	16770	50	1	13045168	3059	-223.33	3.08	12	0.18	-105.00	7607.00	37150	20230504	-36.88	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	37150	-36.88	20230504	19320	21.38	20231024	1.76	N	108490	500	65 억		29157	N	N	0	N	00	N
134	20240503	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	150	2	0.64	455629900	19377	64.65	23350	23650	23350	30250	16350	23300	23513.95	0.22	0	2632	23666	23482	23266	23082	22866	23575	23175	65	6950	500	16770	50	1	13045168	3059	-223.33	3.08	12	0.15	-105.00	7607.00	37150	20230504	-36.88	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	37150	-36.88	20230504	19320	21.38	20231024	1.76	N	108490	500	65 억		29157	N	N	0	N	00	N
135	20240503	110652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	150	2	0.64	403949350	17173	57.30	23350	23650	23350	30250	16350	23300	23522.35	0.22	0	2277	23666	23482	23266	23082	22866	23575	23175	65	6950	500	16770	50	1	13045168	3059	-223.33	3.08	12	0.13	-105.00	7607.00	37150	20230504	-36.88	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	37150	-36.88	20230504	19320	21.38	20231024	1.76	N	108490	500	65 억		29157	N	N	0	N	00	N
136	20240503	100648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	250	2	1.07	286154400	12165	40.59	23350	23650	23350	30250	16350	23300	23522.76	0.22	0	3071	23666	23482	23266	23082	22866	23575	23175	65	6950	500	16770	50	1	13045168	3072	-224.29	3.10	12	0.09	-105.00	7607.00	37150	20230504	-36.61	19320	20231024	21.89	35500	-33.66	20240112	21500	9.53	20240416	37150	-36.61	20230504	19320	21.89	20231024	1.76	N	108490	500	65 억		29157	N	N	0	N	00	N
137	20240503	090648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	100	2	0.43	28625450	1221	4.07	23350	23500	23350	30250	16350	23300	23444.27	0.22	0	242	23666	23482	23266	23082	22866	23575	23175	65	6950	500	16770	50	1	13045168	3053	-222.86	3.08	12	0.01	-105.00	7607.00	37150	20230504	-37.01	19320	20231024	21.12	35500	-34.08	20240112	21500	8.84	20240416	37150	-37.01	20230504	19320	21.12	20231024	1.76	N	108490	500	65 억		29157	N	N	0	N	00	N
138	20240502	160644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-100	5	-0.43	692302250	29726	46.49	23150	23450	23050	30400	16400	23400	23289.44	0.24	0	-2066	23866	23632	23516	23282	23166	23575	23225	65	7000	500	16840	50	1	13045168	3040	-221.90	3.06	12	0.23	-105.00	7607.00	37150	20230504	-37.28	19320	20231024	20.60	35500	-34.37	20240112	21500	8.37	20240416	37150	-37.28	20230504	19320	20.60	20231024	1.79	N	108490	500	65 억		31228	N	N	0	N	00	N
139	20240502	150648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-100	5	-0.43	659010050	28297	44.25	23150	23450	23050	30400	16400	23400	23289.04	0.24	0	-2144	23866	23632	23516	23282	23166	23575	23225	65	7000	500	16840	50	1	13045168	3040	-221.90	3.06	12	0.22	-105.00	7607.00	37150	20230504	-37.28	19320	20231024	20.60	35500	-34.37	20240112	21500	8.37	20240416	37150	-37.28	20230504	19320	20.60	20231024	1.79	N	108490	500	65 억		31228	N	N	0	N	00	N
140	20240502	140644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-50	5	-0.21	578835350	24856	38.87	23150	23450	23050	30400	16400	23400	23287.55	0.24	0	-2281	23866	23632	23516	23282	23166	23575	23225	65	7000	500	16840	50	1	13045168	3046	-222.38	3.07	12	0.19	-105.00	7607.00	37150	20230504	-37.15	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	37150	-37.15	20230504	19320	20.86	20231024	1.79	N	108490	500	65 억		31228	N	N	0	N	00	N
141	20240502	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-100	5	-0.43	533926350	22928	35.86	23150	23450	23050	30400	16400	23400	23287.09	0.24	0	-2604	23866	23632	23516	23282	23166	23575	23225	65	7000	500	16840	50	1	13045168	3040	-221.90	3.06	12	0.18	-105.00	7607.00	37150	20230504	-37.28	19320	20231024	20.60	35500	-34.37	20240112	21500	8.37	20240416	37150	-37.28	20230504	19320	20.60	20231024	1.79	N	108490	500	65 억		31228	N	N	0	N	00	N
142	20240502	120641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	-150	5	-0.64	485999050	20869	32.64	23150	23450	23050	30400	16400	23400	23288.09	0.24	0	-2686	23866	23632	23516	23282	23166	23575	23225	65	7000	500	16840	50	1	13045168	3033	-221.43	3.06	12	0.16	-105.00	7607.00	37150	20230504	-37.42	19320	20231024	20.34	35500	-34.51	20240112	21500	8.14	20240416	37150	-37.42	20230504	19320	20.34	20231024	1.79	N	108490	500	65 억		31228	N	N	0	N	00	N
143	20240502	110641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	-150	5	-0.64	422839800	18155	28.39	23150	23450	23050	30400	16400	23400	23290.54	0.24	0	-2299	23866	23632	23516	23282	23166	23575	23225	65	7000	500	16840	50	1	13045168	3033	-221.43	3.06	12	0.14	-105.00	7607.00	37150	20230504	-37.42	19320	20231024	20.34	35500	-34.51	20240112	21500	8.14	20240416	37150	-37.42	20230504	19320	20.34	20231024	1.79	N	108490	500	65 억		31228	N	N	0	N	00	N
144	20240502	100638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	50	2	0.21	290131500	12464	19.49	23150	23450	23050	30400	16400	23400	23277.56	0.24	0	-932	23866	23632	23516	23282	23166	23575	23225	65	7000	500	16840	50	1	13045168	3059	-223.33	3.08	12	0.10	-105.00	7607.00	37150	20230504	-36.88	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	37150	-36.88	20230504	19320	21.38	20231024	1.79	N	108490	500	65 억		31228	N	N	0	N	00	N
145	20240502	090640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-100	5	-0.43	101132350	4365	6.83	23150	23350	23050	30400	16400	23400	23168.92	0.24	0	-730	23866	23632	23516	23282	23166	23575	23225	65	7000	500	16840	50	1	13045168	3040	-221.90	3.06	12	0.03	-105.00	7607.00	37150	20230504	-37.28	19320	20231024	20.60	35500	-34.37	20240112	21500	8.37	20240416	37150	-37.28	20230504	19320	20.60	20231024	1.79	N	108490	500	65 억		31228	N	N	0	N	00	N