KissMeData/419120/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	161320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	60	2	0.67	350275770	39364	92.10	8930	9050	8420	11600	6260	8930	8898.35	0.96	0	-4939	9416	9172	8786	8542	8156	9295	8665	39	2670	500	5530	10	1	7774326	699	21.61	1.20	12	0.51	416.00	7482.00	13900	20240213	-35.32	6880	20231024	30.67	13900	-35.32	20240213	7980	12.66	20240102	13900	-35.32	20240213	6880	30.67	20231024	4.15	N	419120	500	38 억		74345	N	N	0	N	00	N
3	20240531	151322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	80	2	0.90	346426700	38936	91.10	8930	9050	8420	11600	6260	8930	8897.33	0.96	0	-4818	9416	9172	8786	8542	8156	9295	8665	39	2670	500	5530	10	1	7774326	700	21.66	1.20	12	0.50	416.00	7482.00	13900	20240213	-35.18	6880	20231024	30.96	13900	-35.18	20240213	7980	12.91	20240102	13900	-35.18	20240213	6880	30.96	20231024	4.15	N	419120	500	38 억		74345	N	N	0	N	00	N
4	20240531	141319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8920	-10	5	-0.11	311621560	35051	82.01	8930	9050	8420	11600	6260	8930	8890.51	0.96	0	-5502	9416	9172	8786	8542	8156	9295	8665	39	2670	500	5530	10	1	7774326	693	21.44	1.19	12	0.45	416.00	7482.00	13900	20240213	-35.83	6880	20231024	29.65	13900	-35.83	20240213	7980	11.78	20240102	13900	-35.83	20240213	6880	29.65	20231024	4.15	N	419120	500	38 억		74345	N	N	0	N	00	N
5	20240531	131323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	0	3	0.00	268224540	30188	70.63	8930	9050	8420	11600	6260	8930	8885.12	0.96	0	-5860	9416	9172	8786	8542	8156	9295	8665	39	2670	500	5530	10	1	7774326	694	21.47	1.19	12	0.39	416.00	7482.00	13900	20240213	-35.76	6880	20231024	29.80	13900	-35.76	20240213	7980	11.90	20240102	13900	-35.76	20240213	6880	29.80	20231024	4.15	N	419120	500	38 억		74345	N	N	0	N	00	N
6	20240531	121325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	-90	5	-1.01	176338340	19761	46.24	8930	9040	8810	11600	6260	8930	8923.55	0.96	0	-4722	9416	9172	8786	8542	8156	9295	8665	39	2670	500	5530	10	1	7774326	687	21.25	1.18	12	0.25	416.00	7482.00	13900	20240213	-36.40	6880	20231024	28.49	13900	-36.40	20240213	7980	10.78	20240102	13900	-36.40	20240213	6880	28.49	20231024	4.15	N	419120	500	38 억		74345	N	N	0	N	00	N
7	20240531	111322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	-100	5	-1.12	163524850	18309	42.84	8930	9040	8820	11600	6260	8930	8931.39	0.96	0	-4686	9416	9172	8786	8542	8156	9295	8665	39	2670	500	5530	10	1	7774326	686	21.23	1.18	12	0.24	416.00	7482.00	13900	20240213	-36.47	6880	20231024	28.34	13900	-36.47	20240213	7980	10.65	20240102	13900	-36.47	20240213	6880	28.34	20231024	4.15	N	419120	500	38 억		74345	N	N	0	N	00	N
8	20240531	101313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-30	5	-0.34	144468930	16159	37.81	8930	9040	8820	11600	6260	8930	8940.47	0.96	0	-3818	9416	9172	8786	8542	8156	9295	8665	39	2670	500	5530	10	1	7774326	692	21.39	1.19	12	0.21	416.00	7482.00	13900	20240213	-35.97	6880	20231024	29.36	13900	-35.97	20240213	7980	11.53	20240102	13900	-35.97	20240213	6880	29.36	20231024	4.15	N	419120	500	38 억		74345	N	N	0	N	00	N
9	20240531	091326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	20	2	0.22	16406760	1839	4.30	8930	8980	8840	11600	6260	8930	8921.52	0.96	0	-495	9416	9172	8786	8542	8156	9295	8665	39	2670	500	5530	10	1	7774326	696	21.51	1.20	12	0.02	416.00	7482.00	13900	20240213	-35.61	6880	20231024	30.09	13900	-35.61	20240213	7980	12.16	20240102	13900	-35.61	20240213	6880	30.09	20231024	4.15	N	419120	500	38 억		74345	N	N	0	N	00	N
10	20240530	161315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	330	2	3.84	364636670	42031	624.25	8600	9030	8400	11180	6020	8600	8663.81	1.06	0	-8365	8906	8752	8626	8472	8346	8690	8410	39	2580	500	5330	10	1	7774326	694	21.47	1.19	12	0.54	416.00	7482.00	13900	20240213	-35.76	6880	20231024	29.80	13900	-35.76	20240213	7980	11.90	20240102	13900	-35.76	20240213	6880	29.80	20231024	4.17	N	419120	500	38 억		82764	N	N	0	N	00	N
11	20240530	151316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	330	2	3.84	298415320	34627	514.29	8600	9030	8400	11180	6020	8600	8618.00	1.06	0	-6151	8906	8752	8626	8472	8346	8690	8410	39	2580	500	5330	10	1	7774326	694	21.47	1.19	12	0.45	416.00	7482.00	13900	20240213	-35.76	6880	20231024	29.80	13900	-35.76	20240213	7980	11.90	20240102	13900	-35.76	20240213	6880	29.80	20231024	4.17	N	419120	500	38 억		82764	N	N	0	N	00	N
12	20240530	141315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	-190	5	-2.21	119724550	14165	210.38	8600	8610	8400	11180	6020	8600	8452.14	1.06	0	-3711	8906	8752	8626	8472	8346	8690	8410	39	2580	500	5330	10	1	7774326	654	20.22	1.12	12	0.18	416.00	7482.00	13900	20240213	-39.50	6880	20231024	22.24	13900	-39.50	20240213	7980	5.39	20240102	13900	-39.50	20240213	6880	22.24	20231024	4.17	N	419120	500	38 억		82764	N	N	0	N	00	N
13	20240530	131316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	-180	5	-2.09	100223020	11850	176.00	8600	8610	8400	11180	6020	8600	8457.64	1.06	0	-3537	8906	8752	8626	8472	8346	8690	8410	39	2580	500	5330	10	1	7774326	655	20.24	1.13	12	0.15	416.00	7482.00	13900	20240213	-39.42	6880	20231024	22.38	13900	-39.42	20240213	7980	5.51	20240102	13900	-39.42	20240213	6880	22.38	20231024	4.17	N	419120	500	38 억		82764	N	N	0	N	00	N
14	20240530	121313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	-180	5	-2.09	71515340	8436	125.29	8600	8610	8400	11180	6020	8600	8477.40	1.06	0	-1977	8906	8752	8626	8472	8346	8690	8410	39	2580	500	5330	10	1	7774326	655	20.24	1.13	12	0.11	416.00	7482.00	13900	20240213	-39.42	6880	20231024	22.38	13900	-39.42	20240213	7980	5.51	20240102	13900	-39.42	20240213	6880	22.38	20231024	4.17	N	419120	500	38 억		82764	N	N	0	N	00	N
15	20240530	111315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	0	3	0.00	42735180	5029	74.69	8600	8610	8460	11180	6020	8600	8497.75	1.06	0	-888	8906	8752	8626	8472	8346	8690	8410	39	2580	500	5330	10	1	7774326	669	20.67	1.15	12	0.06	416.00	7482.00	13900	20240213	-38.13	6880	20231024	25.00	13900	-38.13	20240213	7980	7.77	20240102	13900	-38.13	20240213	6880	25.00	20231024	4.17	N	419120	500	38 억		82764	N	N	0	N	00	N
16	20240530	101318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	-100	5	-1.16	30047580	3539	52.56	8600	8610	8460	11180	6020	8600	8490.42	1.06	0	-1150	8906	8752	8626	8472	8346	8690	8410	39	2580	500	5330	10	1	7774326	661	20.43	1.14	12	0.05	416.00	7482.00	13900	20240213	-38.85	6880	20231024	23.55	13900	-38.85	20240213	7980	6.52	20240102	13900	-38.85	20240213	6880	23.55	20231024	4.17	N	419120	500	38 억		82764	N	N	0	N	00	N
17	20240530	091317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-10	5	-0.12	6529390	766	11.38	8600	8610	8490	11180	6020	8600	8524.01	1.06	0	-173	8906	8752	8626	8472	8346	8690	8410	39	2580	500	5330	10	1	7774326	668	20.65	1.15	12	0.01	416.00	7482.00	13900	20240213	-38.20	6880	20231024	24.85	13900	-38.20	20240213	7980	7.64	20240102	13900	-38.20	20240213	6880	24.85	20231024	4.17	N	419120	500	38 억		82764	N	N	0	N	00	N
18	20240529	161304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-90	5	-1.04	57592750	6702	61.63	8740	8780	8500	11290	6090	8690	8593.35	1.11	0	-3271	8876	8782	8646	8552	8416	8830	8600	39	2600	500	5380	10	1	7774326	669	20.67	1.15	12	0.09	416.00	7482.00	13900	20240213	-38.13	6880	20231024	25.00	13900	-38.13	20240213	7980	7.77	20240102	13900	-38.13	20240213	6880	25.00	20231024	4.17	N	419120	500	38 억		86035	N	N	0	N	00	N
19	20240529	151306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	-180	5	-2.07	48593870	5655	52.00	8740	8780	8500	11290	6090	8690	8593.08	1.11	0	-3125	8876	8782	8646	8552	8416	8830	8600	39	2600	500	5380	10	1	7774326	662	20.46	1.14	12	0.07	416.00	7482.00	13900	20240213	-38.78	6880	20231024	23.69	13900	-38.78	20240213	7980	6.64	20240102	13900	-38.78	20240213	6880	23.69	20231024	4.17	N	419120	500	38 억		86035	N	N	0	N	00	N
20	20240529	141306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	-150	5	-1.73	31028990	3594	33.05	8740	8780	8540	11290	6090	8690	8633.55	1.11	0	-2225	8876	8782	8646	8552	8416	8830	8600	39	2600	500	5380	10	1	7774326	664	20.53	1.14	12	0.05	416.00	7482.00	13900	20240213	-38.56	6880	20231024	24.13	13900	-38.56	20240213	7980	7.02	20240102	13900	-38.56	20240213	6880	24.13	20231024	4.17	N	419120	500	38 억		86035	N	N	0	N	00	N
21	20240529	131308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-30	5	-0.35	15806590	1820	16.74	8740	8780	8600	11290	6090	8690	8684.94	1.11	0	-1121	8876	8782	8646	8552	8416	8830	8600	39	2600	500	5380	10	1	7774326	673	20.82	1.16	12	0.02	416.00	7482.00	13900	20240213	-37.70	6880	20231024	25.87	13900	-37.70	20240213	7980	8.52	20240102	13900	-37.70	20240213	6880	25.87	20231024	4.17	N	419120	500	38 억		86035	N	N	0	N	00	N
22	20240529	121306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	20	2	0.23	12419080	1428	13.13	8740	8780	8600	11290	6090	8690	8696.83	1.11	0	-805	8876	8782	8646	8552	8416	8830	8600	39	2600	500	5380	10	1	7774326	677	20.94	1.16	12	0.02	416.00	7482.00	13900	20240213	-37.34	6880	20231024	26.60	13900	-37.34	20240213	7980	9.15	20240102	13900	-37.34	20240213	6880	26.60	20231024	4.17	N	419120	500	38 억		86035	N	N	0	N	00	N
23	20240529	111307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-10	5	-0.12	10700010	1230	11.31	8740	8780	8600	11290	6090	8690	8699.20	1.11	0	-684	8876	8782	8646	8552	8416	8830	8600	39	2600	500	5380	10	1	7774326	675	20.87	1.16	12	0.02	416.00	7482.00	13900	20240213	-37.55	6880	20231024	26.16	13900	-37.55	20240213	7980	8.77	20240102	13900	-37.55	20240213	6880	26.16	20231024	4.17	N	419120	500	38 억		86035	N	N	0	N	00	N
24	20240529	101257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	50	2	0.58	7805150	898	8.26	8740	8780	8600	11290	6090	8690	8691.70	1.11	0	-533	8876	8782	8646	8552	8416	8830	8600	39	2600	500	5380	10	1	7774326	679	21.01	1.17	12	0.01	416.00	7482.00	13900	20240213	-37.12	6880	20231024	27.03	13900	-37.12	20240213	7980	9.52	20240102	13900	-37.12	20240213	6880	27.03	20231024	4.17	N	419120	500	38 억		86035	N	N	0	N	00	N
25	20240529	091301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-20	5	-0.23	581830	67	0.62	8740	8740	8670	11290	6090	8690	8684.03	1.11	0	-62	8876	8782	8646	8552	8416	8830	8600	39	2600	500	5380	10	1	7774326	674	20.84	1.16	12	0.00	416.00	7482.00	13900	20240213	-37.63	6880	20231024	26.02	13900	-37.63	20240213	7980	8.65	20240102	13900	-37.63	20240213	6880	26.02	20231024	4.17	N	419120	500	38 억		86035	N	N	0	N	00	N
26	20240528	161256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	50	2	0.58	93643300	10866	87.88	8590	8740	8510	11230	6050	8640	8617.89	1.07	0	2555	8866	8752	8626	8512	8386	8690	8450	39	2590	500	5350	10	1	7774326	676	20.89	1.16	12	0.14	416.00	7482.00	13900	20240213	-37.48	6880	20231024	26.31	13900	-37.48	20240213	7980	8.90	20240102	13900	-37.48	20240213	6880	26.31	20231024	4.20	N	419120	500	38 억		83248	N	N	0	N	00	N
27	20240528	151259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	30	2	0.35	91932230	10669	86.29	8590	8740	8510	11230	6050	8640	8616.76	1.07	0	2585	8866	8752	8626	8512	8386	8690	8450	39	2590	500	5350	10	1	7774326	674	20.84	1.16	12	0.14	416.00	7482.00	13900	20240213	-37.63	6880	20231024	26.02	13900	-37.63	20240213	7980	8.65	20240102	13900	-37.63	20240213	6880	26.02	20231024	4.20	N	419120	500	38 억		83248	N	N	0	N	00	N
28	20240528	141302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	40	2	0.46	89013790	10331	83.56	8590	8740	8510	11230	6050	8640	8616.18	1.07	0	2644	8866	8752	8626	8512	8386	8690	8450	39	2590	500	5350	10	1	7774326	675	20.87	1.16	12	0.13	416.00	7482.00	13900	20240213	-37.55	6880	20231024	26.16	13900	-37.55	20240213	7980	8.77	20240102	13900	-37.55	20240213	6880	26.16	20231024	4.20	N	419120	500	38 억		83248	N	N	0	N	00	N
29	20240528	131256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	-30	5	-0.35	85111460	9878	79.89	8590	8740	8510	11230	6050	8640	8616.26	1.07	0	2674	8866	8752	8626	8512	8386	8690	8450	39	2590	500	5350	10	1	7774326	669	20.70	1.15	12	0.13	416.00	7482.00	13900	20240213	-38.06	6880	20231024	25.15	13900	-38.06	20240213	7980	7.89	20240102	13900	-38.06	20240213	6880	25.15	20231024	4.20	N	419120	500	38 억		83248	N	N	0	N	00	N
30	20240528	121257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	30	2	0.35	68216580	7912	63.99	8590	8740	8510	11230	6050	8640	8621.91	1.07	0	2368	8866	8752	8626	8512	8386	8690	8450	39	2590	500	5350	10	1	7774326	674	20.84	1.16	12	0.10	416.00	7482.00	13900	20240213	-37.63	6880	20231024	26.02	13900	-37.63	20240213	7980	8.65	20240102	13900	-37.63	20240213	6880	26.02	20231024	4.20	N	419120	500	38 억		83248	N	N	0	N	00	N
31	20240528	111241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-10	5	-0.12	55898610	6485	52.45	8590	8740	8510	11230	6050	8640	8619.68	1.07	0	1194	8866	8752	8626	8512	8386	8690	8450	39	2590	500	5350	10	1	7774326	671	20.75	1.15	12	0.08	416.00	7482.00	13900	20240213	-37.91	6880	20231024	25.44	13900	-37.91	20240213	7980	8.15	20240102	13900	-37.91	20240213	6880	25.44	20231024	4.20	N	419120	500	38 억		83248	N	N	0	N	00	N
32	20240528	101256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	30	2	0.35	29764420	3444	27.86	8590	8740	8510	11230	6050	8640	8642.40	1.07	0	-507	8866	8752	8626	8512	8386	8690	8450	39	2590	500	5350	10	1	7774326	674	20.84	1.16	12	0.04	416.00	7482.00	13900	20240213	-37.63	6880	20231024	26.02	13900	-37.63	20240213	7980	8.65	20240102	13900	-37.63	20240213	6880	26.02	20231024	4.20	N	419120	500	38 억		83248	N	N	0	N	00	N
33	20240528	091300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	100	2	1.16	3698560	428	3.46	8590	8740	8590	11230	6050	8640	8641.50	1.07	0	-20	8866	8752	8626	8512	8386	8690	8450	39	2590	500	5350	10	1	7774326	679	21.01	1.17	12	0.01	416.00	7482.00	13900	20240213	-37.12	6880	20231024	27.03	13900	-37.12	20240213	7980	9.52	20240102	13900	-37.12	20240213	6880	27.03	20231024	4.20	N	419120	500	38 억		83248	N	N	0	N	00	N
34	20240527	161241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-10	5	-0.12	106072530	12364	42.57	8650	8740	8500	11240	6060	8650	8579.13	1.08	0	-724	8976	8812	8706	8542	8436	8760	8490	39	2590	500	5360	10	1	7774326	672	20.77	1.15	12	0.16	416.00	7482.00	13900	20240213	-37.84	6880	20231024	25.58	13900	-37.84	20240213	7980	8.27	20240102	13900	-37.84	20240213	6880	25.58	20231024	4.23	N	419120	500	38 억		83972	N	N	0	N	00	N
35	20240527	151259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	0	3	0.00	100503070	11718	40.34	8650	8740	8500	11240	6060	8650	8576.81	1.08	0	-631	8976	8812	8706	8542	8436	8760	8490	39	2590	500	5360	10	1	7774326	672	20.79	1.16	12	0.15	416.00	7482.00	13900	20240213	-37.77	6880	20231024	25.73	13900	-37.77	20240213	7980	8.40	20240102	13900	-37.77	20240213	6880	25.73	20231024	4.23	N	419120	500	38 억		83972	N	N	0	N	00	N
36	20240527	141256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	-150	5	-1.73	90600300	10569	36.39	8650	8740	8500	11240	6060	8650	8572.27	1.08	0	-747	8976	8812	8706	8542	8436	8760	8490	39	2590	500	5360	10	1	7774326	661	20.43	1.14	12	0.14	416.00	7482.00	13900	20240213	-38.85	6880	20231024	23.55	13900	-38.85	20240213	7980	6.52	20240102	13900	-38.85	20240213	6880	23.55	20231024	4.23	N	419120	500	38 억		83972	N	N	0	N	00	N
37	20240527	131255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	-100	5	-1.16	62610920	7285	25.08	8650	8740	8530	11240	6060	8650	8594.50	1.08	0	-1341	8976	8812	8706	8542	8436	8760	8490	39	2590	500	5360	10	1	7774326	665	20.55	1.14	12	0.09	416.00	7482.00	13900	20240213	-38.49	6880	20231024	24.27	13900	-38.49	20240213	7980	7.14	20240102	13900	-38.49	20240213	6880	24.27	20231024	4.23	N	419120	500	38 억		83972	N	N	0	N	00	N
38	20240527	121255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-50	5	-0.58	54014900	6279	21.62	8650	8740	8530	11240	6060	8650	8602.47	1.08	0	-1332	8976	8812	8706	8542	8436	8760	8490	39	2590	500	5360	10	1	7774326	669	20.67	1.15	12	0.08	416.00	7482.00	13900	20240213	-38.13	6880	20231024	25.00	13900	-38.13	20240213	7980	7.77	20240102	13900	-38.13	20240213	6880	25.00	20231024	4.23	N	419120	500	38 억		83972	N	N	0	N	00	N
39	20240527	111254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-30	5	-0.35	39154430	4546	15.65	8650	8740	8530	11240	6060	8650	8612.94	1.08	0	-695	8976	8812	8706	8542	8436	8760	8490	39	2590	500	5360	10	1	7774326	670	20.72	1.15	12	0.06	416.00	7482.00	13900	20240213	-37.99	6880	20231024	25.29	13900	-37.99	20240213	7980	8.02	20240102	13900	-37.99	20240213	6880	25.29	20231024	4.23	N	419120	500	38 억		83972	N	N	0	N	00	N
40	20240527	101252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	40	2	0.46	11378330	1316	4.53	8650	8740	8610	11240	6060	8650	8646.15	1.08	0	71	8976	8812	8706	8542	8436	8760	8490	39	2590	500	5360	10	1	7774326	676	20.89	1.16	12	0.02	416.00	7482.00	13900	20240213	-37.48	6880	20231024	26.31	13900	-37.48	20240213	7980	8.90	20240102	13900	-37.48	20240213	6880	26.31	20231024	4.23	N	419120	500	38 억		83972	N	N	0	N	00	N
41	20240527	091255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	50	2	0.58	5317900	617	2.12	8650	8700	8610	11240	6060	8650	8618.96	1.08	0	140	8976	8812	8706	8542	8436	8760	8490	39	2590	500	5360	10	1	7774326	676	20.91	1.16	12	0.01	416.00	7482.00	13900	20240213	-37.41	6880	20231024	26.45	13900	-37.41	20240213	7980	9.02	20240102	13900	-37.41	20240213	6880	26.45	20231024	4.23	N	419120	500	38 억		83972	N	N	0	N	00	N
42	20240524	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-250	5	-2.81	251762720	28988	157.37	8770	8870	8600	11570	6230	8900	8685.08	1.06	0	-7861	9080	8990	8850	8760	8620	9035	8805	39	2670	500	5510	10	1	7774326	672	20.79	1.16	12	0.37	416.00	7482.00	13900	20240213	-37.77	6880	20231024	25.73	13900	-37.77	20240213	7980	8.40	20240102	13900	-37.77	20240213	6880	25.73	20231024	4.23	N	419120	500	38 억		82706	N	N	0	N	00	N
43	20240524	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-280	5	-3.15	237474040	27336	148.40	8770	8870	8600	11570	6230	8900	8687.23	1.06	0	-6918	9080	8990	8850	8760	8620	9035	8805	39	2670	500	5510	10	1	7774326	670	20.72	1.15	12	0.35	416.00	7482.00	13900	20240213	-37.99	6880	20231024	25.29	13900	-37.99	20240213	7980	8.02	20240102	13900	-37.99	20240213	6880	25.29	20231024	4.23	N	419120	500	38 억		82706	N	N	0	N	00	N
44	20240524	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-280	5	-3.15	212596520	24454	132.76	8770	8870	8600	11570	6230	8900	8693.73	1.06	0	-6008	9080	8990	8850	8760	8620	9035	8805	39	2670	500	5510	10	1	7774326	670	20.72	1.15	12	0.31	416.00	7482.00	13900	20240213	-37.99	6880	20231024	25.29	13900	-37.99	20240213	7980	8.02	20240102	13900	-37.99	20240213	6880	25.29	20231024	4.23	N	419120	500	38 억		82706	N	N	0	N	00	N
45	20240524	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	-230	5	-2.58	171396780	19686	106.87	8770	8870	8630	11570	6230	8900	8706.53	1.06	0	-5838	9080	8990	8850	8760	8620	9035	8805	39	2670	500	5510	10	1	7774326	674	20.84	1.16	12	0.25	416.00	7482.00	13900	20240213	-37.63	6880	20231024	26.02	13900	-37.63	20240213	7980	8.65	20240102	13900	-37.63	20240213	6880	26.02	20231024	4.23	N	419120	500	38 억		82706	N	N	0	N	00	N
46	20240524	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-190	5	-2.13	114925600	13175	71.53	8770	8870	8660	11570	6230	8900	8723.01	1.06	0	-5533	9080	8990	8850	8760	8620	9035	8805	39	2670	500	5510	10	1	7774326	677	20.94	1.16	12	0.17	416.00	7482.00	13900	20240213	-37.34	6880	20231024	26.60	13900	-37.34	20240213	7980	9.15	20240102	13900	-37.34	20240213	6880	26.60	20231024	4.23	N	419120	500	38 억		82706	N	N	0	N	00	N
47	20240524	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-190	5	-2.13	96454550	11054	60.01	8770	8870	8660	11570	6230	8900	8725.76	1.06	0	-4222	9080	8990	8850	8760	8620	9035	8805	39	2670	500	5510	10	1	7774326	677	20.94	1.16	12	0.14	416.00	7482.00	13900	20240213	-37.34	6880	20231024	26.60	13900	-37.34	20240213	7980	9.15	20240102	13900	-37.34	20240213	6880	26.60	20231024	4.23	N	419120	500	38 억		82706	N	N	0	N	00	N
48	20240524	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	-180	5	-2.02	54924130	6282	34.10	8770	8870	8700	11570	6230	8900	8743.10	1.06	0	-1695	9080	8990	8850	8760	8620	9035	8805	39	2670	500	5510	10	1	7774326	678	20.96	1.17	12	0.08	416.00	7482.00	13900	20240213	-37.27	6880	20231024	26.74	13900	-37.27	20240213	7980	9.27	20240102	13900	-37.27	20240213	6880	26.74	20231024	4.23	N	419120	500	38 억		82706	N	N	0	N	00	N
49	20240524	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	-30	5	-0.34	7879160	896	4.86	8770	8870	8770	11570	6230	8900	8793.71	1.06	0	79	9080	8990	8850	8760	8620	9035	8805	39	2670	500	5510	10	1	7774326	690	21.32	1.19	12	0.01	416.00	7482.00	13900	20240213	-36.19	6880	20231024	28.92	13900	-36.19	20240213	7980	11.15	20240102	13900	-36.19	20240213	6880	28.92	20231024	4.23	N	419120	500	38 억		82706	N	N	0	N	00	N
50	20240523	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	50	2	0.56	161589890	18409	167.40	8740	8940	8710	11500	6200	8850	8777.77	1.02	0	3412	9183	9016	8883	8716	8583	8950	8650	39	2650	500	5480	10	1	7774326	692	21.39	1.19	12	0.24	416.00	7482.00	13900	20240213	-35.97	6880	20231024	29.36	13900	-35.97	20240213	7980	11.53	20240102	13900	-35.97	20240213	6880	29.36	20231024	4.20	N	419120	500	38 억		79095	N	N	0	N	00	N
51	20240523	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	50	2	0.56	155995710	17781	161.69	8740	8940	8710	11500	6200	8850	8773.17	1.02	0	3418	9183	9016	8883	8716	8583	8950	8650	39	2650	500	5480	10	1	7774326	692	21.39	1.19	12	0.23	416.00	7482.00	13900	20240213	-35.97	6880	20231024	29.36	13900	-35.97	20240213	7980	11.53	20240102	13900	-35.97	20240213	6880	29.36	20231024	4.20	N	419120	500	38 억		79095	N	N	0	N	00	N
52	20240523	141148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	0	3	0.00	125695850	14344	130.44	8740	8890	8710	11500	6200	8850	8762.96	1.02	0	2745	9183	9016	8883	8716	8583	8950	8650	39	2650	500	5480	10	1	7774326	688	21.27	1.18	12	0.18	416.00	7482.00	13900	20240213	-36.33	6880	20231024	28.63	13900	-36.33	20240213	7980	10.90	20240102	13900	-36.33	20240213	6880	28.63	20231024	4.20	N	419120	500	38 억		79095	N	N	0	N	00	N
53	20240523	131147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	-20	5	-0.23	120772780	13786	125.36	8740	8890	8710	11500	6200	8850	8760.54	1.02	0	2609	9183	9016	8883	8716	8583	8950	8650	39	2650	500	5480	10	1	7774326	686	21.23	1.18	12	0.18	416.00	7482.00	13900	20240213	-36.47	6880	20231024	28.34	13900	-36.47	20240213	7980	10.65	20240102	13900	-36.47	20240213	6880	28.34	20231024	4.20	N	419120	500	38 억		79095	N	N	0	N	00	N
54	20240523	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	-30	5	-0.34	106362900	12143	110.42	8740	8890	8710	11500	6200	8850	8759.19	1.02	0	1979	9183	9016	8883	8716	8583	8950	8650	39	2650	500	5480	10	1	7774326	686	21.20	1.18	12	0.16	416.00	7482.00	13900	20240213	-36.55	6880	20231024	28.20	13900	-36.55	20240213	7980	10.53	20240102	13900	-36.55	20240213	6880	28.20	20231024	4.20	N	419120	500	38 억		79095	N	N	0	N	00	N
55	20240523	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	20	2	0.23	96940880	11070	100.66	8740	8890	8710	11500	6200	8850	8757.08	1.02	0	1854	9183	9016	8883	8716	8583	8950	8650	39	2650	500	5480	10	1	7774326	690	21.32	1.19	12	0.14	416.00	7482.00	13900	20240213	-36.19	6880	20231024	28.92	13900	-36.19	20240213	7980	11.15	20240102	13900	-36.19	20240213	6880	28.92	20231024	4.20	N	419120	500	38 억		79095	N	N	0	N	00	N
56	20240523	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-50	5	-0.56	39155640	4483	40.77	8740	8810	8710	11500	6200	8850	8734.25	1.02	0	-1136	9183	9016	8883	8716	8583	8950	8650	39	2650	500	5480	10	1	7774326	684	21.15	1.18	12	0.06	416.00	7482.00	13900	20240213	-36.69	6880	20231024	27.91	13900	-36.69	20240213	7980	10.28	20240102	13900	-36.69	20240213	6880	27.91	20231024	4.20	N	419120	500	38 억		79095	N	N	0	N	00	N
57	20240523	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-110	5	-1.24	25695540	2942	26.75	8740	8800	8710	11500	6200	8850	8734.04	1.02	0	-1426	9183	9016	8883	8716	8583	8950	8650	39	2650	500	5480	10	1	7774326	679	21.01	1.17	12	0.04	416.00	7482.00	13900	20240213	-37.12	6880	20231024	27.03	13900	-37.12	20240213	7980	9.52	20240102	13900	-37.12	20240213	6880	27.03	20231024	4.20	N	419120	500	38 억		79095	N	N	0	N	00	N
58	20240522	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-30	5	-0.34	96925900	10987	46.66	9050	9050	8750	11540	6220	8880	8821.87	1.06	0	-3201	9140	9010	8900	8770	8660	8955	8715	39	2660	500	5500	10	1	7774326	688	21.27	1.18	12	0.14	416.00	7482.00	13900	20240213	-36.33	6880	20231024	28.63	13900	-36.33	20240213	7980	10.90	20240102	13900	-36.33	20240213	6880	28.63	20231024	4.23	N	419120	500	38 억		82296	N	N	0	N	00	N
59	20240522	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-30	5	-0.34	87425210	9906	42.07	9050	9050	8770	11540	6220	8880	8825.48	1.06	0	-3111	9140	9010	8900	8770	8660	8955	8715	39	2660	500	5500	10	1	7774326	688	21.27	1.18	12	0.13	416.00	7482.00	13900	20240213	-36.33	6880	20231024	28.63	13900	-36.33	20240213	7980	10.90	20240102	13900	-36.33	20240213	6880	28.63	20231024	4.23	N	419120	500	38 억		82296	N	N	0	N	00	N
60	20240522	141140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	-40	5	-0.45	62179120	7035	29.88	9050	9050	8790	11540	6220	8880	8838.54	1.06	0	-1754	9140	9010	8900	8770	8660	8955	8715	39	2660	500	5500	10	1	7774326	687	21.25	1.18	12	0.09	416.00	7482.00	13900	20240213	-36.40	6880	20231024	28.49	13900	-36.40	20240213	7980	10.78	20240102	13900	-36.40	20240213	6880	28.49	20231024	4.23	N	419120	500	38 억		82296	N	N	0	N	00	N
61	20240522	131136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-70	5	-0.79	54942790	6215	26.40	9050	9050	8790	11540	6220	8880	8840.35	1.06	0	-1450	9140	9010	8900	8770	8660	8955	8715	39	2660	500	5500	10	1	7774326	685	21.18	1.18	12	0.08	416.00	7482.00	13900	20240213	-36.62	6880	20231024	28.05	13900	-36.62	20240213	7980	10.40	20240102	13900	-36.62	20240213	6880	28.05	20231024	4.23	N	419120	500	38 억		82296	N	N	0	N	00	N
62	20240522	121236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	-60	5	-0.68	48193380	5449	23.14	9050	9050	8790	11540	6220	8880	8844.44	1.06	0	-1427	9140	9010	8900	8770	8660	8955	8715	39	2660	500	5500	10	1	7774326	686	21.20	1.18	12	0.07	416.00	7482.00	13900	20240213	-36.55	6880	20231024	28.20	13900	-36.55	20240213	7980	10.53	20240102	13900	-36.55	20240213	6880	28.20	20231024	4.23	N	419120	500	38 억		82296	N	N	0	N	00	N
63	20240522	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8800	-80	5	-0.90	41978990	4744	20.15	9050	9050	8790	11540	6220	8880	8848.86	1.06	0	-1300	9140	9010	8900	8770	8660	8955	8715	39	2660	500	5500	10	1	7774326	684	21.15	1.18	12	0.06	416.00	7482.00	13900	20240213	-36.69	6880	20231024	27.91	13900	-36.69	20240213	7980	10.28	20240102	13900	-36.69	20240213	6880	27.91	20231024	4.23	N	419120	500	38 억		82296	N	N	0	N	00	N
64	20240522	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-70	5	-0.79	32557500	3674	15.60	9050	9050	8790	11540	6220	8880	8861.59	1.06	0	-1161	9140	9010	8900	8770	8660	8955	8715	39	2660	500	5500	10	1	7774326	685	21.18	1.18	12	0.05	416.00	7482.00	13900	20240213	-36.62	6880	20231024	28.05	13900	-36.62	20240213	7980	10.40	20240102	13900	-36.62	20240213	6880	28.05	20231024	4.23	N	419120	500	38 억		82296	N	N	0	N	00	N
65	20240522	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-30	5	-0.34	11043260	1238	5.26	9050	9050	8850	11540	6220	8880	8920.24	1.06	0	-381	9140	9010	8900	8770	8660	8955	8715	39	2660	500	5500	10	1	7774326	688	21.27	1.18	12	0.02	416.00	7482.00	13900	20240213	-36.33	6880	20231024	28.63	13900	-36.33	20240213	7980	10.90	20240102	13900	-36.33	20240213	6880	28.63	20231024	4.23	N	419120	500	38 억		82296	N	N	0	N	00	N
66	20240521	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	-150	5	-1.66	206565390	23296	93.24	9010	9030	8790	11730	6330	9030	8866.89	1.08	0	-1386	9343	9186	9033	8876	8723	9110	8800	39	2700	500	5590	10	1	7774326	690	21.35	1.19	12	0.30	416.00	7482.00	13900	20240213	-36.12	6880	20231024	29.07	13900	-36.12	20240213	7980	11.28	20240102	13900	-36.12	20240213	6880	29.07	20231024	4.38	N	419120	500	38 억		83812	N	N	0	N	00	N
67	20240521	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	-160	5	-1.77	199458050	22495	90.04	9010	9030	8790	11730	6330	9030	8866.77	1.08	0	-1565	9343	9186	9033	8876	8723	9110	8800	39	2700	500	5590	10	1	7774326	690	21.32	1.19	12	0.29	416.00	7482.00	13900	20240213	-36.19	6880	20231024	28.92	13900	-36.19	20240213	7980	11.15	20240102	13900	-36.19	20240213	6880	28.92	20231024	4.38	N	419120	500	38 억		83812	N	N	0	N	00	N
68	20240521	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	-190	5	-2.10	193356650	21805	87.28	9010	9030	8790	11730	6330	9030	8867.54	1.08	0	-1660	9343	9186	9033	8876	8723	9110	8800	39	2700	500	5590	10	1	7774326	687	21.25	1.18	12	0.28	416.00	7482.00	13900	20240213	-36.40	6880	20231024	28.49	13900	-36.40	20240213	7980	10.78	20240102	13900	-36.40	20240213	6880	28.49	20231024	4.38	N	419120	500	38 억		83812	N	N	0	N	00	N
69	20240521	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	-220	5	-2.44	127598180	14374	57.53	9010	9030	8790	11730	6330	9030	8877.01	1.08	0	-3230	9343	9186	9033	8876	8723	9110	8800	39	2700	500	5590	10	1	7774326	685	21.18	1.18	12	0.18	416.00	7482.00	13900	20240213	-36.62	6880	20231024	28.05	13900	-36.62	20240213	7980	10.40	20240102	13900	-36.62	20240213	6880	28.05	20231024	4.38	N	419120	500	38 억		83812	N	N	0	N	00	N
70	20240521	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-170	5	-1.88	102376250	11510	46.07	9010	9030	8810	11730	6330	9030	8894.55	1.08	0	-3738	9343	9186	9033	8876	8723	9110	8800	39	2700	500	5590	10	1	7774326	689	21.30	1.18	12	0.15	416.00	7482.00	13900	20240213	-36.26	6880	20231024	28.78	13900	-36.26	20240213	7980	11.03	20240102	13900	-36.26	20240213	6880	28.78	20231024	4.38	N	419120	500	38 억		83812	N	N	0	N	00	N
71	20240521	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	-150	5	-1.66	60946690	6827	27.33	9010	9030	8870	11730	6330	9030	8927.30	1.08	0	-3628	9343	9186	9033	8876	8723	9110	8800	39	2700	500	5590	10	1	7774326	690	21.35	1.19	12	0.09	416.00	7482.00	13900	20240213	-36.12	6880	20231024	29.07	13900	-36.12	20240213	7980	11.28	20240102	13900	-36.12	20240213	6880	29.07	20231024	4.38	N	419120	500	38 억		83812	N	N	0	N	00	N
72	20240521	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	-100	5	-1.11	29017410	3237	12.96	9010	9030	8930	11730	6330	9030	8964.29	1.08	0	-1716	9343	9186	9033	8876	8723	9110	8800	39	2700	500	5590	10	1	7774326	694	21.47	1.19	12	0.04	416.00	7482.00	13900	20240213	-35.76	6880	20231024	29.80	13900	-35.76	20240213	7980	11.90	20240102	13900	-35.76	20240213	6880	29.80	20231024	4.38	N	419120	500	38 억		83812	N	N	0	N	00	N
73	20240521	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	0	3	0.00	3810830	424	1.70	9010	9030	8970	11730	6330	9030	8987.81	1.08	0	-101	9343	9186	9033	8876	8723	9110	8800	39	2700	500	5590	10	1	7774326	702	21.71	1.21	12	0.01	416.00	7482.00	13900	20240213	-35.04	6880	20231024	31.25	13900	-35.04	20240213	7980	13.16	20240102	13900	-35.04	20240213	6880	31.25	20231024	4.38	N	419120	500	38 억		83812	N	N	0	N	00	N
74	20240517	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	70	2	0.77	477321130	51617	336.42	9010	9380	9000	11810	6370	9090	9252.94	1.06	0	5060	9276	9182	9106	9012	8936	9145	8975	39	2720	500	5630	10	1	7774326	712	22.02	1.22	12	0.66	416.00	7482.00	13900	20240213	-34.10	6880	20231024	33.14	13900	-34.10	20240213	7980	14.79	20240102	13900	-34.10	20240213	6880	33.14	20231024	4.40	N	419120	500	38 억		82690	N	N	0	N	00	N
75	20240517	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	90	2	0.99	446461440	48248	314.46	9010	9380	9000	11810	6370	9090	9253.47	1.06	0	4968	9276	9182	9106	9012	8936	9145	8975	39	2720	500	5630	10	1	7774326	714	22.07	1.23	12	0.62	416.00	7482.00	13900	20240213	-33.96	6880	20231024	33.43	13900	-33.96	20240213	7980	15.04	20240102	13900	-33.96	20240213	6880	33.43	20231024	4.40	N	419120	500	38 억		82690	N	N	0	N	00	N
76	20240517	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	80	2	0.88	395776720	42710	278.37	9010	9380	9000	11810	6370	9090	9266.61	1.06	0	5935	9276	9182	9106	9012	8936	9145	8975	39	2720	500	5630	10	1	7774326	713	22.04	1.23	12	0.55	416.00	7482.00	13900	20240213	-34.03	6880	20231024	33.28	13900	-34.03	20240213	7980	14.91	20240102	13900	-34.03	20240213	6880	33.28	20231024	4.40	N	419120	500	38 억		82690	N	N	0	N	00	N
77	20240517	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	140	2	1.54	357928090	38600	251.58	9010	9380	9000	11810	6370	9090	9272.75	1.06	0	6721	9276	9182	9106	9012	8936	9145	8975	39	2720	500	5630	10	1	7774326	718	22.19	1.23	12	0.50	416.00	7482.00	13900	20240213	-33.60	6880	20231024	34.16	13900	-33.60	20240213	7980	15.66	20240102	13900	-33.60	20240213	6880	34.16	20231024	4.40	N	419120	500	38 억		82690	N	N	0	N	00	N
78	20240517	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	190	2	2.09	335381520	36164	235.70	9010	9380	9000	11810	6370	9090	9273.91	1.06	0	6595	9276	9182	9106	9012	8936	9145	8975	39	2720	500	5630	10	1	7774326	721	22.31	1.24	12	0.47	416.00	7482.00	13900	20240213	-33.24	6880	20231024	34.88	13900	-33.24	20240213	7980	16.29	20240102	13900	-33.24	20240213	6880	34.88	20231024	4.40	N	419120	500	38 억		82690	N	N	0	N	00	N
79	20240517	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	190	2	2.09	299278190	32263	210.28	9010	9380	9000	11810	6370	9090	9276.20	1.06	0	6463	9276	9182	9106	9012	8936	9145	8975	39	2720	500	5630	10	1	7774326	721	22.31	1.24	12	0.41	416.00	7482.00	13900	20240213	-33.24	6880	20231024	34.88	13900	-33.24	20240213	7980	16.29	20240102	13900	-33.24	20240213	6880	34.88	20231024	4.40	N	419120	500	38 억		82690	N	N	0	N	00	N
80	20240517	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	230	2	2.53	248100840	26755	174.38	9010	9380	9000	11810	6370	9090	9273.06	1.06	0	6450	9276	9182	9106	9012	8936	9145	8975	39	2720	500	5630	10	1	7774326	725	22.40	1.25	12	0.34	416.00	7482.00	13900	20240213	-32.95	6880	20231024	35.47	13900	-32.95	20240213	7980	16.79	20240102	13900	-32.95	20240213	6880	35.47	20231024	4.40	N	419120	500	38 억		82690	N	N	0	N	00	N
81	20240517	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	10	2	0.11	13608990	1507	9.82	9010	9180	9000	11810	6370	9090	9030.52	1.06	0	101	9276	9182	9106	9012	8936	9145	8975	39	2720	500	5630	10	1	7774326	707	21.88	1.22	12	0.02	416.00	7482.00	13900	20240213	-34.53	6880	20231024	32.27	13900	-34.53	20240213	7980	14.04	20240102	13900	-34.53	20240213	6880	32.27	20231024	4.40	N	419120	500	38 억		82690	N	N	0	N	00	N
82	20240516	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	-10	5	-0.11	139514920	15342	56.03	9100	9200	9030	11830	6370	9100	9093.66	1.07	0	-699	9326	9212	9056	8942	8786	9270	9000	39	2730	500	5640	10	1	7774326	707	21.85	1.21	12	0.20	416.00	7482.00	13900	20240213	-34.60	6880	20231024	32.12	13900	-34.60	20240213	7980	13.91	20240102	13900	-34.60	20240213	6880	32.12	20231024	4.43	N	419120	500	38 억		83389	N	N	0	N	00	N
83	20240516	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	0	3	0.00	132995830	14625	53.41	9100	9200	9030	11830	6370	9100	9093.73	1.07	0	-704	9326	9212	9056	8942	8786	9270	9000	39	2730	500	5640	10	1	7774326	707	21.88	1.22	12	0.19	416.00	7482.00	13900	20240213	-34.53	6880	20231024	32.27	13900	-34.53	20240213	7980	14.04	20240102	13900	-34.53	20240213	6880	32.27	20231024	4.43	N	419120	500	38 억		83389	N	N	0	N	00	N
84	20240516	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	0	3	0.00	111480700	12257	44.76	9100	9200	9030	11830	6370	9100	9095.27	1.07	0	-723	9326	9212	9056	8942	8786	9270	9000	39	2730	500	5640	10	1	7774326	707	21.88	1.22	12	0.16	416.00	7482.00	13900	20240213	-34.53	6880	20231024	32.27	13900	-34.53	20240213	7980	14.04	20240102	13900	-34.53	20240213	6880	32.27	20231024	4.43	N	419120	500	38 억		83389	N	N	0	N	00	N
85	20240516	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	20	2	0.22	86590150	9521	34.77	9100	9200	9030	11830	6370	9100	9094.65	1.07	0	-319	9326	9212	9056	8942	8786	9270	9000	39	2730	500	5640	10	1	7774326	709	21.92	1.22	12	0.12	416.00	7482.00	13900	20240213	-34.39	6880	20231024	32.56	13900	-34.39	20240213	7980	14.29	20240102	13900	-34.39	20240213	6880	32.56	20231024	4.43	N	419120	500	38 억		83389	N	N	0	N	00	N
86	20240516	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	30	2	0.33	84504250	9292	33.93	9100	9200	9030	11830	6370	9100	9094.30	1.07	0	-188	9326	9212	9056	8942	8786	9270	9000	39	2730	500	5640	10	1	7774326	710	21.95	1.22	12	0.12	416.00	7482.00	13900	20240213	-34.32	6880	20231024	32.70	13900	-34.32	20240213	7980	14.41	20240102	13900	-34.32	20240213	6880	32.70	20231024	4.43	N	419120	500	38 억		83389	N	N	0	N	00	N
87	20240516	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-40	5	-0.44	59383000	6531	23.85	9100	9200	9030	11830	6370	9100	9092.48	1.07	0	13	9326	9212	9056	8942	8786	9270	9000	39	2730	500	5640	10	1	7774326	704	21.78	1.21	12	0.08	416.00	7482.00	13900	20240213	-34.82	6880	20231024	31.69	13900	-34.82	20240213	7980	13.53	20240102	13900	-34.82	20240213	6880	31.69	20231024	4.43	N	419120	500	38 억		83389	N	N	0	N	00	N
88	20240516	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	20	2	0.22	48434500	5325	19.45	9100	9200	9030	11830	6370	9100	9095.68	1.07	0	4	9326	9212	9056	8942	8786	9270	9000	39	2730	500	5640	10	1	7774326	709	21.92	1.22	12	0.07	416.00	7482.00	13900	20240213	-34.39	6880	20231024	32.56	13900	-34.39	20240213	7980	14.29	20240102	13900	-34.39	20240213	6880	32.56	20231024	4.43	N	419120	500	38 억		83389	N	N	0	N	00	N
89	20240516	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	0	3	0.00	18255270	2004	7.32	9100	9200	9100	11830	6370	9100	9109.42	1.07	0	51	9326	9212	9056	8942	8786	9270	9000	39	2730	500	5640	10	1	7774326	707	21.88	1.22	12	0.03	416.00	7482.00	13900	20240213	-34.53	6880	20231024	32.27	13900	-34.53	20240213	7980	14.04	20240102	13900	-34.53	20240213	6880	32.27	20231024	4.43	N	419120	500	38 억		83389	N	N	0	N	00	N
90	20240514	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	150	2	1.68	248340820	27374	190.67	8900	9170	8900	11630	6270	8950	9072.14	0.93	0	11210	9236	9092	9016	8872	8796	9055	8835	39	2680	500	5540	10	1	7774326	707	21.88	1.22	12	0.35	416.00	7482.00	13900	20240213	-34.53	6880	20231024	32.27	13900	-34.53	20240213	7980	14.04	20240102	13900	-34.53	20240213	6880	32.27	20231024	4.49	N	419120	500	38 억		72179	N	N	0	N	00	N
91	20240514	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	140	2	1.56	226478610	24967	173.90	8900	9170	8900	11630	6270	8950	9071.12	0.93	0	10894	9236	9092	9016	8872	8796	9055	8835	39	2680	500	5540	10	1	7774326	707	21.85	1.21	12	0.32	416.00	7482.00	13900	20240213	-34.60	6880	20231024	32.12	13900	-34.60	20240213	7980	13.91	20240102	13900	-34.60	20240213	6880	32.12	20231024	4.49	N	419120	500	38 억		72179	N	N	0	N	00	N
92	20240514	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	60	2	0.67	180487050	19901	138.62	8900	9170	8900	11630	6270	8950	9069.25	0.93	0	7287	9236	9092	9016	8872	8796	9055	8835	39	2680	500	5540	10	1	7774326	700	21.66	1.20	12	0.26	416.00	7482.00	13900	20240213	-35.18	6880	20231024	30.96	13900	-35.18	20240213	7980	12.91	20240102	13900	-35.18	20240213	6880	30.96	20231024	4.49	N	419120	500	38 억		72179	N	N	0	N	00	N
93	20240514	131127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	140	2	1.56	140260070	15447	107.59	8900	9170	8900	11630	6270	8950	9080.08	0.93	0	3714	9236	9092	9016	8872	8796	9055	8835	39	2680	500	5540	10	1	7774326	707	21.85	1.21	12	0.20	416.00	7482.00	13900	20240213	-34.60	6880	20231024	32.12	13900	-34.60	20240213	7980	13.91	20240102	13900	-34.60	20240213	6880	32.12	20231024	4.49	N	419120	500	38 억		72179	N	N	0	N	00	N
94	20240514	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	110	2	1.23	114343310	12585	87.66	8900	9170	8900	11630	6270	8950	9085.68	0.93	0	4627	9236	9092	9016	8872	8796	9055	8835	39	2680	500	5540	10	1	7774326	704	21.78	1.21	12	0.16	416.00	7482.00	13900	20240213	-34.82	6880	20231024	31.69	13900	-34.82	20240213	7980	13.53	20240102	13900	-34.82	20240213	6880	31.69	20231024	4.49	N	419120	500	38 억		72179	N	N	0	N	00	N
95	20240514	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	160	2	1.79	111187180	12238	85.24	8900	9170	8900	11630	6270	8950	9085.40	0.93	0	4736	9236	9092	9016	8872	8796	9055	8835	39	2680	500	5540	10	1	7774326	708	21.90	1.22	12	0.16	416.00	7482.00	13900	20240213	-34.46	6880	20231024	32.41	13900	-34.46	20240213	7980	14.16	20240102	13900	-34.46	20240213	6880	32.41	20231024	4.49	N	419120	500	38 억		72179	N	N	0	N	00	N
96	20240514	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	170	2	1.90	106098190	11678	81.34	8900	9170	8900	11630	6270	8950	9085.30	0.93	0	4946	9236	9092	9016	8872	8796	9055	8835	39	2680	500	5540	10	1	7774326	709	21.92	1.22	12	0.15	416.00	7482.00	13900	20240213	-34.39	6880	20231024	32.56	13900	-34.39	20240213	7980	14.29	20240102	13900	-34.39	20240213	6880	32.56	20231024	4.49	N	419120	500	38 억		72179	N	N	0	N	00	N
97	20240514	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	90	2	1.01	19949850	2218	15.45	8900	9080	8900	11630	6270	8950	8994.52	0.93	0	1794	9236	9092	9016	8872	8796	9055	8835	39	2680	500	5540	10	1	7774326	703	21.73	1.21	12	0.03	416.00	7482.00	13900	20240213	-34.96	6880	20231024	31.40	13900	-34.96	20240213	7980	13.28	20240102	13900	-34.96	20240213	6880	31.40	20231024	4.49	N	419120	500	38 억		72179	N	N	0	N	00	N
98	20240513	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	-140	5	-1.54	128722040	14338	58.57	9000	9160	8940	11810	6370	9090	8977.68	0.93	0	-118	9350	9220	9110	8980	8870	9165	8925	39	2720	500	5630	10	1	7774326	696	21.51	1.20	12	0.18	416.00	7482.00	13900	20240213	-35.61	6880	20231024	30.09	13900	-35.61	20240213	7980	12.16	20240102	13900	-35.61	20240213	6880	30.09	20231024	4.48	N	419120	500	38 억		72287	N	N	0	N	00	N
99	20240513	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8980	-110	5	-1.21	117577120	13093	53.49	9000	9160	8940	11810	6370	9090	8980.15	0.93	0	-150	9350	9220	9110	8980	8870	9165	8925	39	2720	500	5630	10	1	7774326	698	21.59	1.20	12	0.17	416.00	7482.00	13900	20240213	-35.40	6880	20231024	30.52	13900	-35.40	20240213	7980	12.53	20240102	13900	-35.40	20240213	6880	30.52	20231024	4.48	N	419120	500	38 억		72287	N	N	0	N	00	N
100	20240513	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8960	-130	5	-1.43	111139900	12374	50.55	9000	9160	8940	11810	6370	9090	8981.73	0.93	0	-326	9350	9220	9110	8980	8870	9165	8925	39	2720	500	5630	10	1	7774326	697	21.54	1.20	12	0.16	416.00	7482.00	13900	20240213	-35.54	6880	20231024	30.23	13900	-35.54	20240213	7980	12.28	20240102	13900	-35.54	20240213	6880	30.23	20231024	4.48	N	419120	500	38 억		72287	N	N	0	N	00	N
101	20240513	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	-100	5	-1.10	105040130	11693	47.77	9000	9160	8940	11810	6370	9090	8983.16	0.93	0	-526	9350	9220	9110	8980	8870	9165	8925	39	2720	500	5630	10	1	7774326	699	21.61	1.20	12	0.15	416.00	7482.00	13900	20240213	-35.32	6880	20231024	30.67	13900	-35.32	20240213	7980	12.66	20240102	13900	-35.32	20240213	6880	30.67	20231024	4.48	N	419120	500	38 억		72287	N	N	0	N	00	N
102	20240513	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	-90	5	-0.99	92378440	10279	41.99	9000	9160	8950	11810	6370	9090	8987.10	0.93	0	-810	9350	9220	9110	8980	8870	9165	8925	39	2720	500	5630	10	1	7774326	700	21.63	1.20	12	0.13	416.00	7482.00	13900	20240213	-35.25	6880	20231024	30.81	13900	-35.25	20240213	7980	12.78	20240102	13900	-35.25	20240213	6880	30.81	20231024	4.48	N	419120	500	38 억		72287	N	N	0	N	00	N
103	20240513	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	-90	5	-0.99	79137270	8802	35.96	9000	9160	8950	11810	6370	9090	8990.83	0.93	0	-778	9350	9220	9110	8980	8870	9165	8925	39	2720	500	5630	10	1	7774326	700	21.63	1.20	12	0.11	416.00	7482.00	13900	20240213	-35.25	6880	20231024	30.81	13900	-35.25	20240213	7980	12.78	20240102	13900	-35.25	20240213	6880	30.81	20231024	4.48	N	419120	500	38 억		72287	N	N	0	N	00	N
104	20240513	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	-50	5	-0.55	40250100	4469	18.26	9000	9160	8990	11810	6370	9090	9006.51	0.93	0	824	9350	9220	9110	8980	8870	9165	8925	39	2720	500	5630	10	1	7774326	703	21.73	1.21	12	0.06	416.00	7482.00	13900	20240213	-34.96	6880	20231024	31.40	13900	-34.96	20240213	7980	13.28	20240102	13900	-34.96	20240213	6880	31.40	20231024	4.48	N	419120	500	38 억		72287	N	N	0	N	00	N
105	20240513	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	-90	5	-0.99	23597560	2618	10.69	9000	9160	9000	11810	6370	9090	9013.58	0.93	0	745	9350	9220	9110	8980	8870	9165	8925	39	2720	500	5630	10	1	7774326	700	21.63	1.20	12	0.03	416.00	7482.00	13900	20240213	-35.25	6880	20231024	30.81	13900	-35.25	20240213	7980	12.78	20240102	13900	-35.25	20240213	6880	30.81	20231024	4.48	N	419120	500	38 억		72287	N	N	0	N	00	N
106	20240510	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	-40	5	-0.44	222551890	24415	95.52	9130	9240	9000	11860	6400	9130	9115.38	0.89	0	3122	9443	9286	9183	9026	8923	9235	8975	39	2730	500	5660	10	1	7774326	707	21.85	1.21	12	0.31	416.00	7482.00	13900	20240213	-34.60	6880	20231024	32.12	13900	-34.60	20240213	7980	13.91	20240102	13900	-34.60	20240213	6880	32.12	20231024	4.49	N	419120	500	38 억		69165	N	N	0	N	00	N
107	20240510	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-30	5	-0.33	211615510	23209	90.81	9130	9240	9000	11860	6400	9130	9117.82	0.89	0	3148	9443	9286	9183	9026	8923	9235	8975	39	2730	500	5660	10	1	7774326	707	21.88	1.22	12	0.30	416.00	7482.00	13900	20240213	-34.53	6880	20231024	32.27	13900	-34.53	20240213	7980	14.04	20240102	13900	-34.53	20240213	6880	32.27	20231024	4.49	N	419120	500	38 억		69165	N	N	0	N	00	N
108	20240510	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	20	2	0.22	151009150	16521	64.64	9130	9240	9050	11860	6400	9130	9140.44	0.89	0	1455	9443	9286	9183	9026	8923	9235	8975	39	2730	500	5660	10	1	7774326	711	22.00	1.22	12	0.21	416.00	7482.00	13900	20240213	-34.17	6880	20231024	32.99	13900	-34.17	20240213	7980	14.66	20240102	13900	-34.17	20240213	6880	32.99	20231024	4.49	N	419120	500	38 억		69165	N	N	0	N	00	N
109	20240510	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-30	5	-0.33	130725510	14293	55.92	9130	9240	9050	11860	6400	9130	9146.12	0.89	0	1311	9443	9286	9183	9026	8923	9235	8975	39	2730	500	5660	10	1	7774326	707	21.88	1.22	12	0.18	416.00	7482.00	13900	20240213	-34.53	6880	20231024	32.27	13900	-34.53	20240213	7980	14.04	20240102	13900	-34.53	20240213	6880	32.27	20231024	4.49	N	419120	500	38 억		69165	N	N	0	N	00	N
110	20240510	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	0	3	0.00	113344570	12393	48.49	9130	9240	9050	11860	6400	9130	9145.85	0.89	0	1083	9443	9286	9183	9026	8923	9235	8975	39	2730	500	5660	10	1	7774326	710	21.95	1.22	12	0.16	416.00	7482.00	13900	20240213	-34.32	6880	20231024	32.70	13900	-34.32	20240213	7980	14.41	20240102	13900	-34.32	20240213	6880	32.70	20231024	4.49	N	419120	500	38 억		69165	N	N	0	N	00	N
111	20240510	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-20	5	-0.22	103055750	11264	44.07	9130	9240	9050	11860	6400	9130	9149.13	0.89	0	943	9443	9286	9183	9026	8923	9235	8975	39	2730	500	5660	10	1	7774326	708	21.90	1.22	12	0.14	416.00	7482.00	13900	20240213	-34.46	6880	20231024	32.41	13900	-34.46	20240213	7980	14.16	20240102	13900	-34.46	20240213	6880	32.41	20231024	4.49	N	419120	500	38 억		69165	N	N	0	N	00	N
112	20240510	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-20	5	-0.22	74160270	8087	31.64	9130	9240	9060	11860	6400	9130	9170.31	0.89	0	420	9443	9286	9183	9026	8923	9235	8975	39	2730	500	5660	10	1	7774326	708	21.90	1.22	12	0.10	416.00	7482.00	13900	20240213	-34.46	6880	20231024	32.41	13900	-34.46	20240213	7980	14.16	20240102	13900	-34.46	20240213	6880	32.41	20231024	4.49	N	419120	500	38 억		69165	N	N	0	N	00	N
113	20240510	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	30	2	0.33	18600090	2039	7.98	9130	9170	9060	11860	6400	9130	9122.16	0.89	0	1146	9443	9286	9183	9026	8923	9235	8975	39	2730	500	5660	10	1	7774326	712	22.02	1.22	12	0.03	416.00	7482.00	13900	20240213	-34.10	6880	20231024	33.14	13900	-34.10	20240213	7980	14.79	20240102	13900	-34.10	20240213	6880	33.14	20231024	4.49	N	419120	500	38 억		69165	N	N	0	N	00	N
114	20240509	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	-190	5	-2.04	233016790	25377	78.71	9260	9340	9080	12110	6530	9320	9182.31	0.92	0	-2319	9480	9400	9260	9180	9040	9330	9110	39	2790	500	5770	10	1	7751826	708	21.95	1.22	12	0.33	416.00	7482.00	13900	20240213	-34.32	6880	20231024	32.70	13900	-34.32	20240213	7980	14.41	20240102	13900	-34.32	20240213	6880	32.70	20231024	4.50	N	419120	500	38 억		71473	N	N	0	N	00	N
115	20240509	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-220	5	-2.36	215423800	23446	72.72	9260	9340	9080	12110	6530	9320	9188.08	0.92	0	-3079	9480	9400	9260	9180	9040	9330	9110	39	2790	500	5770	10	1	7751826	705	21.88	1.22	12	0.30	416.00	7482.00	13900	20240213	-34.53	6880	20231024	32.27	13900	-34.53	20240213	7980	14.04	20240102	13900	-34.53	20240213	6880	32.27	20231024	4.50	N	419120	500	38 억		71473	N	N	0	N	00	N
116	20240509	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-170	5	-1.82	183694570	19970	61.94	9260	9340	9080	12110	6530	9320	9198.53	0.92	0	-2560	9480	9400	9260	9180	9040	9330	9110	39	2790	500	5770	10	1	7751826	709	22.00	1.22	12	0.26	416.00	7482.00	13900	20240213	-34.17	6880	20231024	32.99	13900	-34.17	20240213	7980	14.66	20240102	13900	-34.17	20240213	6880	32.99	20231024	4.50	N	419120	500	38 억		71473	N	N	0	N	00	N
117	20240509	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	-70	5	-0.75	170065640	18481	57.32	9260	9340	9080	12110	6530	9320	9202.19	0.92	0	-2009	9480	9400	9260	9180	9040	9330	9110	39	2790	500	5770	10	1	7751826	717	22.24	1.24	12	0.24	416.00	7482.00	13900	20240213	-33.45	6880	20231024	34.45	13900	-33.45	20240213	7980	15.91	20240102	13900	-33.45	20240213	6880	34.45	20231024	4.50	N	419120	500	38 억		71473	N	N	0	N	00	N
118	20240509	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	-160	5	-1.72	110508790	11966	37.12	9260	9340	9150	12110	6530	9320	9235.23	0.92	0	-2388	9480	9400	9260	9180	9040	9330	9110	39	2790	500	5770	10	1	7751826	710	22.02	1.22	12	0.15	416.00	7482.00	13900	20240213	-34.10	6880	20231024	33.14	13900	-34.10	20240213	7980	14.79	20240102	13900	-34.10	20240213	6880	33.14	20231024	4.50	N	419120	500	38 억		71473	N	N	0	N	00	N
119	20240509	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	-50	5	-0.54	97531840	10555	32.74	9260	9340	9190	12110	6530	9320	9240.34	0.92	0	-1548	9480	9400	9260	9180	9040	9330	9110	39	2790	500	5770	10	1	7751826	719	22.28	1.24	12	0.14	416.00	7482.00	13900	20240213	-33.31	6880	20231024	34.74	13900	-33.31	20240213	7980	16.17	20240102	13900	-33.31	20240213	6880	34.74	20231024	4.50	N	419120	500	38 억		71473	N	N	0	N	00	N
120	20240509	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	-30	5	-0.32	65233320	7048	21.86	9260	9340	9220	12110	6530	9320	9255.58	0.92	0	-218	9480	9400	9260	9180	9040	9330	9110	39	2790	500	5770	10	1	7751826	720	22.33	1.24	12	0.09	416.00	7482.00	13900	20240213	-33.17	6880	20231024	35.03	13900	-33.17	20240213	7980	16.42	20240102	13900	-33.17	20240213	6880	35.03	20231024	4.50	N	419120	500	38 억		71473	N	N	0	N	00	N
121	20240509	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	20	2	0.21	7371980	791	2.45	9260	9340	9250	12110	6530	9320	9319.82	0.92	0	-597	9480	9400	9260	9180	9040	9330	9110	39	2790	500	5770	10	1	7751826	724	22.45	1.25	12	0.01	416.00	7482.00	13900	20240213	-32.81	6880	20231024	35.76	13900	-32.81	20240213	7980	17.04	20240102	13900	-32.81	20240213	6880	35.76	20231024	4.50	N	419120	500	38 억		71473	N	N	0	N	00	N
122	20240508	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	140	2	1.53	297760170	32164	154.92	9340	9340	9120	11930	6430	9180	9257.56	0.86	0	4843	9366	9272	9176	9082	8986	9320	9130	39	2750	500	5690	10	1	7751826	722	22.40	1.25	12	0.41	416.00	7482.00	13900	20240213	-32.95	6880	20231024	35.47	13900	-32.95	20240213	7980	16.79	20240102	13900	-32.95	20240213	6880	35.47	20231024	4.50	N	419120	500	38 억		66577	N	N	0	N	00	N
123	20240508	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	70	2	0.76	269123170	29081	140.07	9340	9340	9120	11930	6430	9180	9254.26	0.86	0	4718	9366	9272	9176	9082	8986	9320	9130	39	2750	500	5690	10	1	7751826	717	22.24	1.24	12	0.38	416.00	7482.00	13900	20240213	-33.45	6880	20231024	34.45	13900	-33.45	20240213	7980	15.91	20240102	13900	-33.45	20240213	6880	34.45	20231024	4.50	N	419120	500	38 억		66577	N	N	0	N	00	N
124	20240508	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9310	130	2	1.42	215839880	23337	112.40	9340	9340	9120	11930	6430	9180	9248.83	0.86	0	2699	9366	9272	9176	9082	8986	9320	9130	39	2750	500	5690	10	1	7751826	722	22.38	1.24	12	0.30	416.00	7482.00	13900	20240213	-33.02	6880	20231024	35.32	13900	-33.02	20240213	7980	16.67	20240102	13900	-33.02	20240213	6880	35.32	20231024	4.50	N	419120	500	38 억		66577	N	N	0	N	00	N
125	20240508	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	100	2	1.09	188643810	20415	98.33	9340	9340	9120	11930	6430	9180	9240.45	0.86	0	2543	9366	9272	9176	9082	8986	9320	9130	39	2750	500	5690	10	1	7751826	719	22.31	1.24	12	0.26	416.00	7482.00	13900	20240213	-33.24	6880	20231024	34.88	13900	-33.24	20240213	7980	16.29	20240102	13900	-33.24	20240213	6880	34.88	20231024	4.50	N	419120	500	38 억		66577	N	N	0	N	00	N
126	20240508	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	110	2	1.20	147660670	15999	77.06	9340	9340	9120	11930	6430	9180	9229.37	0.86	0	3236	9366	9272	9176	9082	8986	9320	9130	39	2750	500	5690	10	1	7751826	720	22.33	1.24	12	0.21	416.00	7482.00	13900	20240213	-33.17	6880	20231024	35.03	13900	-33.17	20240213	7980	16.42	20240102	13900	-33.17	20240213	6880	35.03	20231024	4.50	N	419120	500	38 억		66577	N	N	0	N	00	N
127	20240508	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	100	2	1.09	113871940	12355	59.51	9340	9340	9120	11930	6430	9180	9216.67	0.86	0	1066	9366	9272	9176	9082	8986	9320	9130	39	2750	500	5690	10	1	7751826	719	22.31	1.24	12	0.16	416.00	7482.00	13900	20240213	-33.24	6880	20231024	34.88	13900	-33.24	20240213	7980	16.29	20240102	13900	-33.24	20240213	6880	34.88	20231024	4.50	N	419120	500	38 억		66577	N	N	0	N	00	N
128	20240508	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	20	2	0.22	75332980	8195	39.47	9340	9340	9120	11930	6430	9180	9192.55	0.86	0	88	9366	9272	9176	9082	8986	9320	9130	39	2750	500	5690	10	1	7751826	713	22.12	1.23	12	0.11	416.00	7482.00	13900	20240213	-33.81	6880	20231024	33.72	13900	-33.81	20240213	7980	15.29	20240102	13900	-33.81	20240213	6880	33.72	20231024	4.50	N	419120	500	38 억		66577	N	N	0	N	00	N
129	20240508	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	10	2	0.11	28717220	3126	15.06	9340	9340	9120	11930	6430	9180	9186.57	0.86	0	-1352	9366	9272	9176	9082	8986	9320	9130	39	2750	500	5690	10	1	7751826	712	22.09	1.23	12	0.04	416.00	7482.00	13900	20240213	-33.88	6880	20231024	33.58	13900	-33.88	20240213	7980	15.16	20240102	13900	-33.88	20240213	6880	33.58	20231024	4.50	N	419120	500	38 억		66577	N	N	0	N	00	N
130	20240503	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	-70	5	-0.77	184495180	20357	99.81	9240	9240	8990	11880	6400	9140	9062.98	0.89	0	-2352	9393	9266	9033	8906	8673	9330	8970	39	2740	500	5660	10	1	7751826	703	21.80	1.21	12	0.26	416.00	7482.00	13900	20240213	-34.75	6880	20231024	31.83	13900	-34.75	20240213	7980	13.66	20240102	13900	-34.75	20240213	6880	31.83	20231024	4.48	N	419120	500	38 억		69352	N	N	0	N	00	N
131	20240503	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	-130	5	-1.42	173345500	19120	93.75	9240	9240	8990	11880	6400	9140	9066.19	0.89	0	-2090	9393	9266	9033	8906	8673	9330	8970	39	2740	500	5660	10	1	7751826	698	21.66	1.20	12	0.25	416.00	7482.00	13900	20240213	-35.18	6880	20231024	30.96	13900	-35.18	20240213	7980	12.91	20240102	13900	-35.18	20240213	6880	30.96	20231024	4.48	N	419120	500	38 억		69352	N	N	0	N	00	N
132	20240503	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-90	5	-0.98	142986660	15753	77.24	9240	9240	8990	11880	6400	9140	9076.79	0.89	0	-1357	9393	9266	9033	8906	8673	9330	8970	39	2740	500	5660	10	1	7751826	702	21.75	1.21	12	0.20	416.00	7482.00	13900	20240213	-34.89	6880	20231024	31.54	13900	-34.89	20240213	7980	13.41	20240102	13900	-34.89	20240213	6880	31.54	20231024	4.48	N	419120	500	38 억		69352	N	N	0	N	00	N
133	20240503	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	0	3	0.00	115419420	12711	62.32	9240	9240	8990	11880	6400	9140	9080.28	0.89	0	-738	9393	9266	9033	8906	8673	9330	8970	39	2740	500	5660	10	1	7751826	709	21.97	1.22	12	0.16	416.00	7482.00	13900	20240213	-34.24	6880	20231024	32.85	13900	-34.24	20240213	7980	14.54	20240102	13900	-34.24	20240213	6880	32.85	20231024	4.48	N	419120	500	38 억		69352	N	N	0	N	00	N
134	20240503	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	-60	5	-0.66	110067570	12122	59.44	9240	9240	8990	11880	6400	9140	9079.98	0.89	0	-421	9393	9266	9033	8906	8673	9330	8970	39	2740	500	5660	10	1	7751826	704	21.83	1.21	12	0.16	416.00	7482.00	13900	20240213	-34.68	6880	20231024	31.98	13900	-34.68	20240213	7980	13.78	20240102	13900	-34.68	20240213	6880	31.98	20231024	4.48	N	419120	500	38 억		69352	N	N	0	N	00	N
135	20240503	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	-70	5	-0.77	101589130	11187	54.85	9240	9240	8990	11880	6400	9140	9081.00	0.89	0	-51	9393	9266	9033	8906	8673	9330	8970	39	2740	500	5660	10	1	7751826	703	21.80	1.21	12	0.14	416.00	7482.00	13900	20240213	-34.75	6880	20231024	31.83	13900	-34.75	20240213	7980	13.66	20240102	13900	-34.75	20240213	6880	31.83	20231024	4.48	N	419120	500	38 억		69352	N	N	0	N	00	N
136	20240503	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-80	5	-0.88	92206950	10153	49.78	9240	9240	8990	11880	6400	9140	9081.74	0.89	0	434	9393	9266	9033	8906	8673	9330	8970	39	2740	500	5660	10	1	7751826	702	21.78	1.21	12	0.13	416.00	7482.00	13900	20240213	-34.82	6880	20231024	31.69	13900	-34.82	20240213	7980	13.53	20240102	13900	-34.82	20240213	6880	31.69	20231024	4.48	N	419120	500	38 억		69352	N	N	0	N	00	N
137	20240503	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	60	2	0.66	19864430	2158	10.58	9240	9240	9060	11880	6400	9140	9205.02	0.89	0	-817	9393	9266	9033	8906	8673	9330	8970	39	2740	500	5660	10	1	7751826	713	22.12	1.23	12	0.03	416.00	7482.00	13900	20240213	-33.81	6880	20231024	33.72	13900	-33.81	20240213	7980	15.29	20240102	13900	-33.81	20240213	6880	33.72	20231024	4.48	N	419120	500	38 억		69352	N	N	0	N	00	N
138	20240502	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	140	2	1.56	181825520	20240	63.14	9000	9160	8800	11700	6300	9000	8980.51	0.97	0	-5637	9453	9226	9113	8886	8773	9170	8830	39	2700	500	5580	10	1	7751826	709	21.97	1.22	12	0.26	416.00	7482.00	13900	20240213	-34.24	6880	20231024	32.85	13900	-34.24	20240213	7980	14.54	20240102	13900	-34.24	20240213	6880	32.85	20231024	4.54	N	419120	500	38 억		75086	N	N	0	N	00	N
139	20240502	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	40	2	0.44	169745940	18915	59.00	9000	9160	8800	11700	6300	9000	8974.14	0.97	0	-5466	9453	9226	9113	8886	8773	9170	8830	39	2700	500	5580	10	1	7751826	701	21.73	1.21	12	0.24	416.00	7482.00	13900	20240213	-34.96	6880	20231024	31.40	13900	-34.96	20240213	7980	13.28	20240102	13900	-34.96	20240213	6880	31.40	20231024	4.54	N	419120	500	38 억		75086	N	N	0	N	00	N
140	20240502	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	40	2	0.44	149059930	16627	51.87	9000	9160	8800	11700	6300	9000	8964.93	0.97	0	-4486	9453	9226	9113	8886	8773	9170	8830	39	2700	500	5580	10	1	7751826	701	21.73	1.21	12	0.21	416.00	7482.00	13900	20240213	-34.96	6880	20231024	31.40	13900	-34.96	20240213	7980	13.28	20240102	13900	-34.96	20240213	6880	31.40	20231024	4.54	N	419120	500	38 억		75086	N	N	0	N	00	N
141	20240502	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	40	2	0.44	118623530	13273	41.40	9000	9070	8800	11700	6300	9000	8937.21	0.97	0	-2957	9453	9226	9113	8886	8773	9170	8830	39	2700	500	5580	10	1	7751826	701	21.73	1.21	12	0.17	416.00	7482.00	13900	20240213	-34.96	6880	20231024	31.40	13900	-34.96	20240213	7980	13.28	20240102	13900	-34.96	20240213	6880	31.40	20231024	4.54	N	419120	500	38 억		75086	N	N	0	N	00	N
142	20240502	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9020	20	2	0.22	100438620	11254	35.11	9000	9050	8800	11700	6300	9000	8924.70	0.97	0	-3853	9453	9226	9113	8886	8773	9170	8830	39	2700	500	5580	10	1	7751826	699	21.68	1.21	12	0.15	416.00	7482.00	13900	20240213	-35.11	6880	20231024	31.10	13900	-35.11	20240213	7980	13.03	20240102	13900	-35.11	20240213	6880	31.10	20231024	4.54	N	419120	500	38 억		75086	N	N	0	N	00	N
143	20240502	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	-70	5	-0.78	78315740	8780	27.39	9000	9050	8800	11700	6300	9000	8919.79	0.97	0	-4813	9453	9226	9113	8886	8773	9170	8830	39	2700	500	5580	10	1	7751826	692	21.47	1.19	12	0.11	416.00	7482.00	13900	20240213	-35.76	6880	20231024	29.80	13900	-35.76	20240213	7980	11.90	20240102	13900	-35.76	20240213	6880	29.80	20231024	4.54	N	419120	500	38 억		75086	N	N	0	N	00	N
144	20240502	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	-30	5	-0.33	67144930	7533	23.50	9000	9050	8800	11700	6300	9000	8913.44	0.97	0	-3961	9453	9226	9113	8886	8773	9170	8830	39	2700	500	5580	10	1	7751826	695	21.56	1.20	12	0.10	416.00	7482.00	13900	20240213	-35.47	6880	20231024	30.38	13900	-35.47	20240213	7980	12.41	20240102	13900	-35.47	20240213	6880	30.38	20231024	4.54	N	419120	500	38 억		75086	N	N	0	N	00	N
145	20240502	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	0	3	0.00	14445420	1607	5.01	9000	9050	8950	11700	6300	9000	8989.06	0.97	0	-321	9453	9226	9113	8886	8773	9170	8830	39	2700	500	5580	10	1	7751826	698	21.63	1.20	12	0.02	416.00	7482.00	13900	20240213	-35.25	6880	20231024	30.81	13900	-35.25	20240213	7980	12.78	20240102	13900	-35.25	20240213	6880	30.81	20231024	4.54	N	419120	500	38 억		75086	N	N	0	N	00	N