KissMeData/100030/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	160800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	250	2	1.17	602017400	27531	158.62	21500	22450	21350	27650	14950	21300	21867.01	0.77	0	-1249	22366	21832	21516	20982	20666	21675	20825	16	6350	500	13630	50	1	3283714	708	13.23	1.20	12	0.84	1629.00	17969.00	24400	20240119	-11.68	15190	20231031	41.87	24400	-11.68	20240119	16430	31.16	20240102	24400	-11.68	20240119	15190	41.87	20231031	3.53	N	100030	500	16 억		25346	N	N	0	N	00	N
3	20240531	150758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	250	2	1.17	554754650	25336	145.97	21500	22450	21350	27650	14950	21300	21895.91	0.77	0	-455	22366	21832	21516	20982	20666	21675	20825	16	6350	500	13630	50	1	3283714	708	13.23	1.20	12	0.77	1629.00	17969.00	24400	20240119	-11.68	15190	20231031	41.87	24400	-11.68	20240119	16430	31.16	20240102	24400	-11.68	20240119	15190	41.87	20231031	3.53	N	100030	500	16 억		25346	N	N	0	N	00	N
4	20240531	140758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	600	2	2.82	444284600	20237	116.59	21500	22450	21350	27650	14950	21300	21954.07	0.77	0	-297	22366	21832	21516	20982	20666	21675	20825	16	6350	500	13630	50	1	3283714	719	13.44	1.22	12	0.62	1629.00	17969.00	24400	20240119	-10.25	15190	20231031	44.17	24400	-10.25	20240119	16430	33.29	20240102	24400	-10.25	20240119	15190	44.17	20231031	3.53	N	100030	500	16 억		25346	N	N	0	N	00	N
5	20240531	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	650	2	3.05	420010650	19131	110.22	21500	22450	21350	27650	14950	21300	21954.45	0.77	0	-249	22366	21832	21516	20982	20666	21675	20825	16	6350	500	13630	50	1	3283714	721	13.47	1.22	12	0.58	1629.00	17969.00	24400	20240119	-10.04	15190	20231031	44.50	24400	-10.04	20240119	16430	33.60	20240102	24400	-10.04	20240119	15190	44.50	20231031	3.53	N	100030	500	16 억		25346	N	N	0	N	00	N
6	20240531	120807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	1000	2	4.69	372351800	16970	97.77	21500	22450	21350	27650	14950	21300	21941.77	0.77	0	148	22366	21832	21516	20982	20666	21675	20825	16	6350	500	13630	50	1	3283714	732	13.69	1.24	12	0.52	1629.00	17969.00	24400	20240119	-8.61	15190	20231031	46.81	24400	-8.61	20240119	16430	35.73	20240102	24400	-8.61	20240119	15190	46.81	20231031	3.53	N	100030	500	16 억		25346	N	N	0	N	00	N
7	20240531	110802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	800	2	3.76	334171050	15248	87.85	21500	22450	21350	27650	14950	21300	21915.73	0.77	0	-387	22366	21832	21516	20982	20666	21675	20825	16	6350	500	13630	50	1	3283714	726	13.57	1.23	12	0.46	1629.00	17969.00	24400	20240119	-9.43	15190	20231031	45.49	24400	-9.43	20240119	16430	34.51	20240102	24400	-9.43	20240119	15190	45.49	20231031	3.53	N	100030	500	16 억		25346	N	N	0	N	00	N
8	20240531	100803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	300	2	1.41	104490600	4852	27.95	21500	21850	21350	27650	14950	21300	21535.57	0.77	0	-431	22366	21832	21516	20982	20666	21675	20825	16	6350	500	13630	50	1	3283714	709	13.26	1.20	12	0.15	1629.00	17969.00	24400	20240119	-11.48	15190	20231031	42.20	24400	-11.48	20240119	16430	31.47	20240102	24400	-11.48	20240119	15190	42.20	20231031	3.53	N	100030	500	16 억		25346	N	N	0	N	00	N
9	20240531	090800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	200	2	0.94	13294400	618	3.56	21500	21700	21400	27650	14950	21300	21511.97	0.77	0	-289	22366	21832	21516	20982	20666	21675	20825	16	6350	500	13630	50	1	3283714	706	13.20	1.20	12	0.02	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.53	N	100030	500	16 억		25346	N	N	0	N	00	N
10	20240530	160757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-350	5	-1.62	367242100	16977	82.38	21450	22050	21200	28100	15200	21650	21632.74	0.82	0	-1375	22383	22016	21483	21116	20583	22200	21300	16	6450	500	13850	50	1	3283714	699	13.08	1.19	12	0.52	1629.00	17969.00	24400	20240119	-12.70	15190	20231031	40.22	24400	-12.70	20240119	16430	29.64	20240102	24400	-12.70	20240119	15190	40.22	20231031	3.53	N	100030	500	16 억		26932	N	N	0	N	00	N
11	20240530	150758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-200	5	-0.92	335774650	15503	75.23	21450	22050	21350	28100	15200	21650	21658.69	0.82	0	-947	22383	22016	21483	21116	20583	22200	21300	16	6450	500	13850	50	1	3283714	704	13.17	1.19	12	0.47	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.53	N	100030	500	16 억		26932	N	N	0	N	00	N
12	20240530	140757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	-100	5	-0.46	291740800	13448	65.26	21450	22050	21400	28100	15200	21650	21693.99	0.82	0	-894	22383	22016	21483	21116	20583	22200	21300	16	6450	500	13850	50	1	3283714	708	13.23	1.20	12	0.41	1629.00	17969.00	24400	20240119	-11.68	15190	20231031	41.87	24400	-11.68	20240119	16430	31.16	20240102	24400	-11.68	20240119	15190	41.87	20231031	3.53	N	100030	500	16 억		26932	N	N	0	N	00	N
13	20240530	130759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	50	2	0.23	265520100	12231	59.35	21450	22050	21400	28100	15200	21650	21708.78	0.82	0	-864	22383	22016	21483	21116	20583	22200	21300	16	6450	500	13850	50	1	3283714	713	13.32	1.21	12	0.37	1629.00	17969.00	24400	20240119	-11.07	15190	20231031	42.86	24400	-11.07	20240119	16430	32.08	20240102	24400	-11.07	20240119	15190	42.86	20231031	3.53	N	100030	500	16 억		26932	N	N	0	N	00	N
14	20240530	120757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-50	5	-0.23	240467250	11069	53.71	21450	22050	21400	28100	15200	21650	21724.39	0.82	0	-708	22383	22016	21483	21116	20583	22200	21300	16	6450	500	13850	50	1	3283714	709	13.26	1.20	12	0.34	1629.00	17969.00	24400	20240119	-11.48	15190	20231031	42.20	24400	-11.48	20240119	16430	31.47	20240102	24400	-11.48	20240119	15190	42.20	20231031	3.53	N	100030	500	16 억		26932	N	N	0	N	00	N
15	20240530	110758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	50	2	0.23	231502450	10655	51.70	21450	22050	21400	28100	15200	21650	21727.12	0.82	0	-646	22383	22016	21483	21116	20583	22200	21300	16	6450	500	13850	50	1	3283714	713	13.32	1.21	12	0.32	1629.00	17969.00	24400	20240119	-11.07	15190	20231031	42.86	24400	-11.07	20240119	16430	32.08	20240102	24400	-11.07	20240119	15190	42.86	20231031	3.53	N	100030	500	16 억		26932	N	N	0	N	00	N
16	20240530	100759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	50	2	0.23	172681850	7934	38.50	21450	22050	21400	28100	15200	21650	21764.79	0.82	0	-778	22383	22016	21483	21116	20583	22200	21300	16	6450	500	13850	50	1	3283714	713	13.32	1.21	12	0.24	1629.00	17969.00	24400	20240119	-11.07	15190	20231031	42.86	24400	-11.07	20240119	16430	32.08	20240102	24400	-11.07	20240119	15190	42.86	20231031	3.53	N	100030	500	16 억		26932	N	N	0	N	00	N
17	20240530	090758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	0	3	0.00	78465000	3599	17.46	21450	22050	21400	28100	15200	21650	21801.89	0.82	0	-516	22383	22016	21483	21116	20583	22200	21300	16	6450	500	13850	50	1	3283714	711	13.29	1.20	12	0.11	1629.00	17969.00	24400	20240119	-11.27	15190	20231031	42.53	24400	-11.27	20240119	16430	31.77	20240102	24400	-11.27	20240119	15190	42.53	20231031	3.53	N	100030	500	16 억		26932	N	N	0	N	00	N
18	20240529	160751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	50	2	0.23	407876900	19138	24.55	21600	21850	20950	28050	15150	21600	21312.41	0.74	0	2620	23700	22650	21950	20900	20200	22300	20550	16	6450	500	13820	50	1	3283714	711	13.29	1.20	12	0.58	1629.00	17969.00	24400	20240119	-11.27	15190	20231031	42.53	24400	-11.27	20240119	16430	31.77	20240102	24400	-11.27	20240119	15190	42.53	20231031	3.40	N	100030	500	16 억		24367	N	N	0	N	00	N
19	20240529	150750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-100	5	-0.46	362062000	17012	21.82	21600	21850	20950	28050	15150	21600	21282.74	0.74	0	2486	23700	22650	21950	20900	20200	22300	20550	16	6450	500	13820	50	1	3283714	706	13.20	1.20	12	0.52	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.40	N	100030	500	16 억		24367	N	N	0	N	00	N
20	20240529	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-400	5	-1.85	313318150	14720	18.88	21600	21850	20950	28050	15150	21600	21285.20	0.74	0	1884	23700	22650	21950	20900	20200	22300	20550	16	6450	500	13820	50	1	3283714	696	13.01	1.18	12	0.45	1629.00	17969.00	24400	20240119	-13.11	15190	20231031	39.57	24400	-13.11	20240119	16430	29.03	20240102	24400	-13.11	20240119	15190	39.57	20231031	3.40	N	100030	500	16 억		24367	N	N	0	N	00	N
21	20240529	130753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-150	5	-0.69	263713650	12399	15.90	21600	21850	20950	28050	15150	21600	21268.95	0.74	0	2373	23700	22650	21950	20900	20200	22300	20550	16	6450	500	13820	50	1	3283714	704	13.17	1.19	12	0.38	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.40	N	100030	500	16 억		24367	N	N	0	N	00	N
22	20240529	120756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-600	5	-2.78	207620550	9739	12.49	21600	21850	20950	28050	15150	21600	21318.47	0.74	0	574	23700	22650	21950	20900	20200	22300	20550	16	6450	500	13820	50	1	3283714	690	12.89	1.17	12	0.30	1629.00	17969.00	24400	20240119	-13.93	15190	20231031	38.25	24400	-13.93	20240119	16430	27.81	20240102	24400	-13.93	20240119	15190	38.25	20231031	3.40	N	100030	500	16 억		24367	N	N	0	N	00	N
23	20240529	110753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-600	5	-2.78	189645950	8883	11.39	21600	21850	20950	28050	15150	21600	21349.31	0.74	0	480	23700	22650	21950	20900	20200	22300	20550	16	6450	500	13820	50	1	3283714	690	12.89	1.17	12	0.27	1629.00	17969.00	24400	20240119	-13.93	15190	20231031	38.25	24400	-13.93	20240119	16430	27.81	20240102	24400	-13.93	20240119	15190	38.25	20231031	3.40	N	100030	500	16 억		24367	N	N	0	N	00	N
24	20240529	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-400	5	-1.85	148031450	6910	8.86	21600	21850	20950	28050	15150	21600	21422.79	0.74	0	-314	23700	22650	21950	20900	20200	22300	20550	16	6450	500	13820	50	1	3283714	696	13.01	1.18	12	0.21	1629.00	17969.00	24400	20240119	-13.11	15190	20231031	39.57	24400	-13.11	20240119	16430	29.03	20240102	24400	-13.11	20240119	15190	39.57	20231031	3.40	N	100030	500	16 억		24367	N	N	0	N	00	N
25	20240529	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	50	2	0.23	9683800	447	0.57	21600	21850	21600	28050	15150	21600	21663.98	0.74	0	57	23700	22650	21950	20900	20200	22300	20550	16	6450	500	13820	50	1	3283714	711	13.29	1.20	12	0.01	1629.00	17969.00	24400	20240119	-11.27	15190	20231031	42.53	24400	-11.27	20240119	16430	31.77	20240102	24400	-11.27	20240119	15190	42.53	20231031	3.40	N	100030	500	16 억		24367	N	N	0	N	00	N
26	20240528	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	0	3	0.00	1715121700	77892	129.75	21900	23000	21250	28050	15150	21600	22019.23	1.06	0	-10524	22666	22132	21066	20532	19466	22400	20800	16	6450	500	13820	50	1	3283714	709	13.26	1.20	12	2.37	1629.00	17969.00	24400	20240119	-11.48	15190	20231031	42.20	24400	-11.48	20240119	16430	31.47	20240102	24400	-11.48	20240119	15190	42.20	20231031	3.49	N	100030	500	16 억		34820	N	N	0	N	00	N
27	20240528	150749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	200	2	0.93	1682034750	76369	127.21	21900	23000	21250	28050	15150	21600	22025.10	1.06	0	-9908	22666	22132	21066	20532	19466	22400	20800	16	6450	500	13820	50	1	3283714	716	13.38	1.21	12	2.33	1629.00	17969.00	24400	20240119	-10.66	15190	20231031	43.52	24400	-10.66	20240119	16430	32.68	20240102	24400	-10.66	20240119	15190	43.52	20231031	3.49	N	100030	500	16 억		34820	N	N	0	N	00	N
28	20240528	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	250	2	1.16	1658431200	75283	125.40	21900	23000	21250	28050	15150	21600	22029.29	1.06	0	-9488	22666	22132	21066	20532	19466	22400	20800	16	6450	500	13820	50	1	3283714	717	13.41	1.22	12	2.29	1629.00	17969.00	24400	20240119	-10.45	15190	20231031	43.84	24400	-10.45	20240119	16430	32.99	20240102	24400	-10.45	20240119	15190	43.84	20231031	3.49	N	100030	500	16 억		34820	N	N	0	N	00	N
29	20240528	130746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	350	2	1.62	1638492050	74368	123.88	21900	23000	21250	28050	15150	21600	22032.22	1.06	0	-9156	22666	22132	21066	20532	19466	22400	20800	16	6450	500	13820	50	1	3283714	721	13.47	1.22	12	2.26	1629.00	17969.00	24400	20240119	-10.04	15190	20231031	44.50	24400	-10.04	20240119	16430	33.60	20240102	24400	-10.04	20240119	15190	44.50	20231031	3.49	N	100030	500	16 억		34820	N	N	0	N	00	N
30	20240528	120747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	-50	5	-0.23	1589715150	72130	120.15	21900	23000	21250	28050	15150	21600	22039.58	1.06	0	-8730	22666	22132	21066	20532	19466	22400	20800	16	6450	500	13820	50	1	3283714	708	13.23	1.20	12	2.20	1629.00	17969.00	24400	20240119	-11.68	15190	20231031	41.87	24400	-11.68	20240119	16430	31.16	20240102	24400	-11.68	20240119	15190	41.87	20231031	3.49	N	100030	500	16 억		34820	N	N	0	N	00	N
31	20240528	110731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	300	2	1.39	1575054550	71453	119.02	21900	23000	21250	28050	15150	21600	22043.22	1.06	0	-8462	22666	22132	21066	20532	19466	22400	20800	16	6450	500	13820	50	1	3283714	719	13.44	1.22	12	2.18	1629.00	17969.00	24400	20240119	-10.25	15190	20231031	44.17	24400	-10.25	20240119	16430	33.29	20240102	24400	-10.25	20240119	15190	44.17	20231031	3.49	N	100030	500	16 억		34820	N	N	0	N	00	N
32	20240528	100748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	400	2	1.85	1432025950	64888	108.09	21900	23000	21250	28050	15150	21600	22069.20	1.06	0	-7420	22666	22132	21066	20532	19466	22400	20800	16	6450	500	13820	50	1	3283714	722	13.51	1.22	12	1.98	1629.00	17969.00	24400	20240119	-9.84	15190	20231031	44.83	24400	-9.84	20240119	16430	33.90	20240102	24400	-9.84	20240119	15190	44.83	20231031	3.49	N	100030	500	16 억		34820	N	N	0	N	00	N
33	20240528	090749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	1000	2	4.63	440405000	19693	32.80	21900	23000	21800	28050	15150	21600	22363.53	1.06	0	-1833	22666	22132	21066	20532	19466	22400	20800	16	6450	500	13820	50	1	3283714	742	13.87	1.26	12	0.60	1629.00	17969.00	24400	20240119	-7.38	15190	20231031	48.78	24400	-7.38	20240119	16430	37.55	20240102	24400	-7.38	20240119	15190	48.78	20231031	3.49	N	100030	500	16 억		34820	N	N	0	N	00	N
34	20240527	160737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	1250	2	6.14	1229851050	58671	269.44	20300	21600	20000	26450	14250	20350	20961.52	0.97	0	3141	21183	20766	20283	19866	19383	20525	19625	16	6100	500	13020	50	1	3283714	709	13.26	1.20	12	1.79	1629.00	17969.00	24400	20240119	-11.48	15190	20231031	42.20	24400	-11.48	20240119	16430	31.47	20240102	24400	-11.48	20240119	15190	42.20	20231031	3.63	N	100030	500	16 억		31713	N	N	0	N	00	N
35	20240527	150749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	1050	2	5.16	1138935650	54443	250.03	20300	21500	20000	26450	14250	20350	20919.78	0.97	0	3012	21183	20766	20283	19866	19383	20525	19625	16	6100	500	13020	50	1	3283714	703	13.14	1.19	12	1.66	1629.00	17969.00	24400	20240119	-12.30	15190	20231031	40.88	24400	-12.30	20240119	16430	30.25	20240102	24400	-12.30	20240119	15190	40.88	20231031	3.63	N	100030	500	16 억		31713	N	N	0	N	00	N
36	20240527	140746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	650	2	3.19	1087569950	52024	238.92	20300	21500	20000	26450	14250	20350	20905.16	0.97	0	2741	21183	20766	20283	19866	19383	20525	19625	16	6100	500	13020	50	1	3283714	690	12.89	1.17	12	1.58	1629.00	17969.00	24400	20240119	-13.93	15190	20231031	38.25	24400	-13.93	20240119	16430	27.81	20240102	24400	-13.93	20240119	15190	38.25	20231031	3.63	N	100030	500	16 억		31713	N	N	0	N	00	N
37	20240527	130745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	950	2	4.67	887476050	42606	195.66	20300	21500	20000	26450	14250	20350	20829.84	0.97	0	2115	21183	20766	20283	19866	19383	20525	19625	16	6100	500	13020	50	1	3283714	699	13.08	1.19	12	1.30	1629.00	17969.00	24400	20240119	-12.70	15190	20231031	40.22	24400	-12.70	20240119	16430	29.64	20240102	24400	-12.70	20240119	15190	40.22	20231031	3.63	N	100030	500	16 억		31713	N	N	0	N	00	N
38	20240527	120746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	1150	2	5.65	756432400	36464	167.46	20300	21500	20000	26450	14250	20350	20744.64	0.97	0	1709	21183	20766	20283	19866	19383	20525	19625	16	6100	500	13020	50	1	3283714	706	13.20	1.20	12	1.11	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.63	N	100030	500	16 억		31713	N	N	0	N	00	N
39	20240527	110746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	550	2	2.70	571558100	27794	127.64	20300	21150	20000	26450	14250	20350	20564.08	0.97	0	2951	21183	20766	20283	19866	19383	20525	19625	16	6100	500	13020	50	1	3283714	686	12.83	1.16	12	0.85	1629.00	17969.00	24400	20240119	-14.34	15190	20231031	37.59	24400	-14.34	20240119	16430	27.21	20240102	24400	-14.34	20240119	15190	37.59	20231031	3.63	N	100030	500	16 억		31713	N	N	0	N	00	N
40	20240527	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	200	2	0.98	388837350	19011	87.31	20300	20800	20000	26450	14250	20350	20453.28	0.97	0	1983	21183	20766	20283	19866	19383	20525	19625	16	6100	500	13020	50	1	3283714	675	12.62	1.14	12	0.58	1629.00	17969.00	24400	20240119	-15.78	15190	20231031	35.29	24400	-15.78	20240119	16430	25.08	20240102	24400	-15.78	20240119	15190	35.29	20231031	3.63	N	100030	500	16 억		31713	N	N	0	N	00	N
41	20240527	090745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	0	3	0.00	18101400	891	4.09	20300	20350	20000	26450	14250	20350	20315.82	0.97	0	-97	21183	20766	20283	19866	19383	20525	19625	16	6100	500	13020	50	1	3283714	668	12.49	1.13	12	0.03	1629.00	17969.00	24400	20240119	-16.60	15190	20231031	33.97	24400	-16.60	20240119	16430	23.86	20240102	24400	-16.60	20240119	15190	33.97	20231031	3.63	N	100030	500	16 억		31713	N	N	0	N	00	N
42	20240524	160706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	-250	5	-1.21	438535180	21769	38.30	20600	20700	19800	26750	14450	20600	20144.87	1.10	0	-5145	22146	21372	20076	19302	18006	21760	19690	16	6150	500	13180	50	1	3283714	668	12.49	1.13	12	0.66	1629.00	17969.00	24400	20240119	-16.60	15190	20231031	33.97	24400	-16.60	20240119	16430	23.86	20240102	24400	-16.60	20240119	15190	33.97	20231031	3.65	N	100030	500	16 억		36261	N	N	0	N	00	N
43	20240524	150706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19940	-660	5	-3.20	406514540	20178	35.50	20600	20700	19800	26750	14450	20600	20146.36	1.10	0	-4770	22146	21372	20076	19302	18006	21760	19690	16	6150	500	13180	10	1	3283714	655	12.24	1.11	12	0.61	1629.00	17969.00	24400	20240119	-18.28	15190	20231031	31.27	24400	-18.28	20240119	16430	21.36	20240102	24400	-18.28	20240119	15190	31.27	20231031	3.65	N	100030	500	16 억		36261	N	N	0	N	00	N
44	20240524	140709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	-500	5	-2.43	365115860	18111	31.86	20600	20700	19800	26750	14450	20600	20159.82	1.10	0	-4643	22146	21372	20076	19302	18006	21760	19690	16	6150	500	13180	50	1	3283714	660	12.34	1.12	12	0.55	1629.00	17969.00	24400	20240119	-17.62	15190	20231031	32.32	24400	-17.62	20240119	16430	22.34	20240102	24400	-17.62	20240119	15190	32.32	20231031	3.65	N	100030	500	16 억		36261	N	N	0	N	00	N
45	20240524	130706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	-450	5	-2.18	351583810	17441	30.69	20600	20700	19800	26750	14450	20600	20158.39	1.10	0	-4246	22146	21372	20076	19302	18006	21760	19690	16	6150	500	13180	50	1	3283714	662	12.37	1.12	12	0.53	1629.00	17969.00	24400	20240119	-17.42	15190	20231031	32.65	24400	-17.42	20240119	16430	22.64	20240102	24400	-17.42	20240119	15190	32.65	20231031	3.65	N	100030	500	16 억		36261	N	N	0	N	00	N
46	20240524	120708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	-400	5	-1.94	334036710	16571	29.15	20600	20700	19800	26750	14450	20600	20157.83	1.10	0	-3710	22146	21372	20076	19302	18006	21760	19690	16	6150	500	13180	50	1	3283714	663	12.40	1.12	12	0.50	1629.00	17969.00	24400	20240119	-17.21	15190	20231031	32.98	24400	-17.21	20240119	16430	22.95	20240102	24400	-17.21	20240119	15190	32.98	20231031	3.65	N	100030	500	16 억		36261	N	N	0	N	00	N
47	20240524	110705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	-450	5	-2.18	307170560	15247	26.83	20600	20700	19800	26750	14450	20600	20146.21	1.10	0	-3212	22146	21372	20076	19302	18006	21760	19690	16	6150	500	13180	50	1	3283714	662	12.37	1.12	12	0.46	1629.00	17969.00	24400	20240119	-17.42	15190	20231031	32.65	24400	-17.42	20240119	16430	22.64	20240102	24400	-17.42	20240119	15190	32.65	20231031	3.65	N	100030	500	16 억		36261	N	N	0	N	00	N
48	20240524	100710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19960	-640	5	-3.11	207076520	10221	17.98	20600	20700	19940	26750	14450	20600	20259.81	1.10	0	-2353	22146	21372	20076	19302	18006	21760	19690	16	6150	500	13180	10	1	3283714	655	12.25	1.11	12	0.31	1629.00	17969.00	24400	20240119	-18.20	15190	20231031	31.40	24400	-18.20	20240119	16430	21.49	20240102	24400	-18.20	20240119	15190	31.40	20231031	3.65	N	100030	500	16 억		36261	N	N	0	N	00	N
49	20240524	090706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	0	3	0.00	25637200	1245	2.19	20600	20700	20500	26750	14450	20600	20592.11	1.10	0	-494	22146	21372	20076	19302	18006	21760	19690	16	6150	500	13180	50	1	3283714	676	12.65	1.15	12	0.04	1629.00	17969.00	24400	20240119	-15.57	15190	20231031	35.62	24400	-15.57	20240119	16430	25.38	20240102	24400	-15.57	20240119	15190	35.62	20231031	3.65	N	100030	500	16 억		36261	N	N	0	N	00	N
50	20240523	160704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	1680	2	8.88	1137149620	56700	2093.80	19140	20850	18780	24550	13250	18920	20054.47	0.94	0	6044	19360	19140	18970	18750	18580	19055	18665	16	5630	500	12100	50	1	3283714	676	12.65	1.15	12	1.73	1629.00	17969.00	24400	20240119	-15.57	15190	20231031	35.62	24400	-15.57	20240119	16430	25.38	20240102	24400	-15.57	20240119	15190	35.62	20231031	3.63	N	100030	500	16 억		30869	N	N	0	N	00	N
51	20240523	150709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	1580	2	8.35	1076784920	53750	1984.86	19140	20850	18780	24550	13250	18920	20033.21	0.94	0	5874	19360	19140	18970	18750	18580	19055	18665	16	5630	500	12100	50	1	3283714	673	12.58	1.14	12	1.64	1629.00	17969.00	24400	20240119	-15.98	15190	20231031	34.96	24400	-15.98	20240119	16430	24.77	20240102	24400	-15.98	20240119	15190	34.96	20231031	3.63	N	100030	500	16 억		30869	N	N	0	N	00	N
52	20240523	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	1330	2	7.03	1008770520	50421	1861.93	19140	20850	18780	24550	13250	18920	20006.95	0.94	0	5073	19360	19140	18970	18750	18580	19055	18665	16	5630	500	12100	50	1	3283714	665	12.43	1.13	12	1.54	1629.00	17969.00	24400	20240119	-17.01	15190	20231031	33.31	24400	-17.01	20240119	16430	23.25	20240102	24400	-17.01	20240119	15190	33.31	20231031	3.63	N	100030	500	16 억		30869	N	N	0	N	00	N
53	20240523	130707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	1230	2	6.50	982666290	49122	1813.96	19140	20850	18780	24550	13250	18920	20004.61	0.94	0	4800	19360	19140	18970	18750	18580	19055	18665	16	5630	500	12100	50	1	3283714	662	12.37	1.12	12	1.50	1629.00	17969.00	24400	20240119	-17.42	15190	20231031	32.65	24400	-17.42	20240119	16430	22.64	20240102	24400	-17.42	20240119	15190	32.65	20231031	3.63	N	100030	500	16 억		30869	N	N	0	N	00	N
54	20240523	120704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	1630	2	8.62	889949400	44528	1644.31	19140	20850	18780	24550	13250	18920	19986.29	0.94	0	4106	19360	19140	18970	18750	18580	19055	18665	16	5630	500	12100	50	1	3283714	675	12.62	1.14	12	1.36	1629.00	17969.00	24400	20240119	-15.78	15190	20231031	35.29	24400	-15.78	20240119	16430	25.08	20240102	24400	-15.78	20240119	15190	35.29	20231031	3.63	N	100030	500	16 억		30869	N	N	0	N	00	N
55	20240523	110703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	1380	2	7.29	728960050	36598	1351.48	19140	20850	18780	24550	13250	18920	19918.03	0.94	0	1350	19360	19140	18970	18750	18580	19055	18665	16	5630	500	12100	50	1	3283714	667	12.46	1.13	12	1.11	1629.00	17969.00	24400	20240119	-16.80	15190	20231031	33.64	24400	-16.80	20240119	16430	23.55	20240102	24400	-16.80	20240119	15190	33.64	20231031	3.63	N	100030	500	16 억		30869	N	N	0	N	00	N
56	20240523	100705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19070	150	2	0.79	86150860	4520	166.91	19140	19190	18780	24550	13250	18920	19059.92	0.94	0	-614	19360	19140	18970	18750	18580	19055	18665	16	5630	500	12100	10	1	3283714	626	11.71	1.06	12	0.14	1629.00	17969.00	24400	20240119	-21.84	15190	20231031	25.54	24400	-21.84	20240119	16430	16.07	20240102	24400	-21.84	20240119	15190	25.54	20231031	3.63	N	100030	500	16 억		30869	N	N	0	N	00	N
57	20240523	090708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19140	220	2	1.16	2293450	120	4.43	19140	19140	19040	24550	13250	18920	19112.08	0.94	0	-7	19360	19140	18970	18750	18580	19055	18665	16	5630	500	12100	10	1	3283714	629	11.75	1.07	12	0.00	1629.00	17969.00	24400	20240119	-21.56	15190	20231031	26.00	24400	-21.56	20240119	16430	16.49	20240102	24400	-21.56	20240119	15190	26.00	20231031	3.63	N	100030	500	16 억		30869	N	N	0	N	00	N
58	20240522	160658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18920	-150	5	-0.79	43653880	2304	30.73	19040	19190	18800	24750	13350	19070	18947.00	0.96	0	-592	19370	19220	19050	18900	18730	19135	18815	16	5680	500	12200	10	1	3283714	621	11.61	1.05	12	0.07	1629.00	17969.00	24400	20240119	-22.46	15190	20231031	24.56	24400	-22.46	20240119	16430	15.16	20240102	24400	-22.46	20240119	15190	24.56	20231031	3.64	N	100030	500	16 억		31461	N	N	0	N	00	N
59	20240522	150703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18900	-170	5	-0.89	37070800	1956	26.09	19040	19190	18800	24750	13350	19070	18952.35	0.96	0	-567	19370	19220	19050	18900	18730	19135	18815	16	5680	500	12200	10	1	3283714	621	11.60	1.05	12	0.06	1629.00	17969.00	24400	20240119	-22.54	15190	20231031	24.42	24400	-22.54	20240119	16430	15.03	20240102	24400	-22.54	20240119	15190	24.42	20231031	3.64	N	100030	500	16 억		31461	N	N	0	N	00	N
60	20240522	140704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18840	-230	5	-1.21	27344300	1439	19.19	19040	19190	18840	24750	13350	19070	19002.29	0.96	0	-513	19370	19220	19050	18900	18730	19135	18815	16	5680	500	12200	10	1	3283714	619	11.57	1.05	12	0.04	1629.00	17969.00	24400	20240119	-22.79	15190	20231031	24.03	24400	-22.79	20240119	16430	14.67	20240102	24400	-22.79	20240119	15190	24.03	20231031	3.64	N	100030	500	16 억		31461	N	N	0	N	00	N
61	20240522	130700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19070	0	3	0.00	21353530	1122	14.96	19040	19190	18880	24750	13350	19070	19031.67	0.96	0	-522	19370	19220	19050	18900	18730	19135	18815	16	5680	500	12200	10	1	3283714	626	11.71	1.06	12	0.03	1629.00	17969.00	24400	20240119	-21.84	15190	20231031	25.54	24400	-21.84	20240119	16430	16.07	20240102	24400	-21.84	20240119	15190	25.54	20231031	3.64	N	100030	500	16 억		31461	N	N	0	N	00	N
62	20240522	120747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19020	-50	5	-0.26	12765670	670	8.94	19040	19190	18880	24750	13350	19070	19053.24	0.96	0	-322	19370	19220	19050	18900	18730	19135	18815	16	5680	500	12200	10	1	3283714	625	11.68	1.06	12	0.02	1629.00	17969.00	24400	20240119	-22.05	15190	20231031	25.21	24400	-22.05	20240119	16430	15.76	20240102	24400	-22.05	20240119	15190	25.21	20231031	3.64	N	100030	500	16 억		31461	N	N	0	N	00	N
63	20240522	110705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19110	40	2	0.21	9871430	518	6.91	19040	19190	18880	24750	13350	19070	19056.81	0.96	0	-225	19370	19220	19050	18900	18730	19135	18815	16	5680	500	12200	10	1	3283714	628	11.73	1.06	12	0.02	1629.00	17969.00	24400	20240119	-21.68	15190	20231031	25.81	24400	-21.68	20240119	16430	16.31	20240102	24400	-21.68	20240119	15190	25.81	20231031	3.64	N	100030	500	16 억		31461	N	N	0	N	00	N
64	20240522	100703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19130	60	2	0.31	8654710	454	6.05	19040	19190	18880	24750	13350	19070	19063.24	0.96	0	-225	19370	19220	19050	18900	18730	19135	18815	16	5680	500	12200	10	1	3283714	628	11.74	1.06	12	0.01	1629.00	17969.00	24400	20240119	-21.60	15190	20231031	25.94	24400	-21.60	20240119	16430	16.43	20240102	24400	-21.60	20240119	15190	25.94	20231031	3.64	N	100030	500	16 억		31461	N	N	0	N	00	N
65	20240522	090704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19040	-30	5	-0.16	114240	6	0.08	19040	19040	19040	24750	13350	19070	19040.00	0.96	0	0	19370	19220	19050	18900	18730	19135	18815	16	5680	500	12200	10	1	3283714	625	11.69	1.06	12	0.00	1629.00	17969.00	24400	20240119	-21.97	15190	20231031	25.35	24400	-21.97	20240119	16430	15.89	20240102	24400	-21.97	20240119	15190	25.35	20231031	3.64	N	100030	500	16 억		31461	N	N	0	N	00	N
66	20240521	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19070	-80	5	-0.42	142186460	7498	160.66	19200	19200	18880	24850	13410	19150	18963.24	0.93	0	919	19463	19306	18993	18836	18523	19385	18915	16	5700	500	12250	10	1	3283714	626	11.71	1.06	12	0.23	1629.00	17969.00	24400	20240119	-21.84	15190	20231031	25.54	24400	-21.84	20240119	16430	16.07	20240102	24400	-21.84	20240119	15190	25.54	20231031	3.67	N	100030	500	16 억		30542	N	N	0	N	00	N
67	20240521	150701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18930	-220	5	-1.15	117761420	6210	133.06	19200	19200	18880	24850	13410	19150	18963.19	0.93	0	986	19463	19306	18993	18836	18523	19385	18915	16	5700	500	12250	10	1	3283714	622	11.62	1.05	12	0.19	1629.00	17969.00	24400	20240119	-22.42	15190	20231031	24.62	24400	-22.42	20240119	16430	15.22	20240102	24400	-22.42	20240119	15190	24.62	20231031	3.67	N	100030	500	16 억		30542	N	N	0	N	00	N
68	20240521	140658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18950	-200	5	-1.04	113421240	5981	128.16	19200	19200	18880	24850	13410	19150	18963.59	0.93	0	991	19463	19306	18993	18836	18523	19385	18915	16	5700	500	12250	10	1	3283714	622	11.63	1.05	12	0.18	1629.00	17969.00	24400	20240119	-22.34	15190	20231031	24.75	24400	-22.34	20240119	16430	15.34	20240102	24400	-22.34	20240119	15190	24.75	20231031	3.67	N	100030	500	16 억		30542	N	N	0	N	00	N
69	20240521	130700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19080	-70	5	-0.37	109346870	5766	123.55	19200	19200	18880	24850	13410	19150	18964.08	0.93	0	995	19463	19306	18993	18836	18523	19385	18915	16	5700	500	12250	10	1	3283714	627	11.71	1.06	12	0.18	1629.00	17969.00	24400	20240119	-21.80	15190	20231031	25.61	24400	-21.80	20240119	16430	16.13	20240102	24400	-21.80	20240119	15190	25.61	20231031	3.67	N	100030	500	16 억		30542	N	N	0	N	00	N
70	20240521	120659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19040	-110	5	-0.57	72155880	3810	81.64	19200	19200	18880	24850	13410	19150	18938.55	0.93	0	949	19463	19306	18993	18836	18523	19385	18915	16	5700	500	12250	10	1	3283714	625	11.69	1.06	12	0.12	1629.00	17969.00	24400	20240119	-21.97	15190	20231031	25.35	24400	-21.97	20240119	16430	15.89	20240102	24400	-21.97	20240119	15190	25.35	20231031	3.67	N	100030	500	16 억		30542	N	N	0	N	00	N
71	20240521	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19040	-110	5	-0.57	69045910	3647	78.14	19200	19200	18880	24850	13410	19150	18932.25	0.93	0	956	19463	19306	18993	18836	18523	19385	18915	16	5700	500	12250	10	1	3283714	625	11.69	1.06	12	0.11	1629.00	17969.00	24400	20240119	-21.97	15190	20231031	25.35	24400	-21.97	20240119	16430	15.89	20240102	24400	-21.97	20240119	15190	25.35	20231031	3.67	N	100030	500	16 억		30542	N	N	0	N	00	N
72	20240521	100700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19090	-60	5	-0.31	60909150	3220	69.00	19200	19200	18880	24850	13410	19150	18915.89	0.93	0	1126	19463	19306	18993	18836	18523	19385	18915	16	5700	500	12250	10	1	3283714	627	11.72	1.06	12	0.10	1629.00	17969.00	24400	20240119	-21.76	15190	20231031	25.67	24400	-21.76	20240119	16430	16.19	20240102	24400	-21.76	20240119	15190	25.67	20231031	3.67	N	100030	500	16 억		30542	N	N	0	N	00	N
73	20240521	090655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19200	50	2	0.26	192000	10	0.21	19200	19200	19200	24850	13410	19150	19200.00	0.93	0	0	19463	19306	18993	18836	18523	19385	18915	16	5700	500	12250	10	1	3283714	630	11.79	1.07	12	0.00	1629.00	17969.00	24400	20240119	-21.31	15190	20231031	26.40	24400	-21.31	20240119	16430	16.86	20240102	24400	-21.31	20240119	15190	26.40	20231031	3.67	N	100030	500	16 억		30542	N	N	0	N	00	N
74	20240517	160700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19100	-350	5	-1.80	174077040	9136	87.01	19450	19450	18900	25250	13620	19450	19053.97	0.92	0	278	20310	19880	19540	19110	18770	19710	18940	16	5800	500	12440	10	1	3283714	627	11.72	1.06	12	0.28	1629.00	17969.00	24400	20240119	-21.72	15190	20231031	25.74	24400	-21.72	20240119	16430	16.25	20240102	24400	-21.72	20240119	15190	25.74	20231031	3.69	N	100030	500	16 억		30222	N	N	0	N	00	N
75	20240517	150703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18930	-520	5	-2.67	156452940	8209	78.18	19450	19450	18900	25250	13620	19450	19058.71	0.92	0	146	20310	19880	19540	19110	18770	19710	18940	16	5800	500	12440	10	1	3283714	622	11.62	1.05	12	0.25	1629.00	17969.00	24400	20240119	-22.42	15190	20231031	24.62	24400	-22.42	20240119	16430	15.22	20240102	24400	-22.42	20240119	15190	24.62	20231031	3.69	N	100030	500	16 억		30222	N	N	0	N	00	N
76	20240517	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18900	-550	5	-2.83	136487750	7157	68.16	19450	19450	18900	25250	13620	19450	19070.53	0.92	0	332	20310	19880	19540	19110	18770	19710	18940	16	5800	500	12440	10	1	3283714	621	11.60	1.05	12	0.22	1629.00	17969.00	24400	20240119	-22.54	15190	20231031	24.42	24400	-22.54	20240119	16430	15.03	20240102	24400	-22.54	20240119	15190	24.42	20231031	3.69	N	100030	500	16 억		30222	N	N	0	N	00	N
77	20240517	130652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19040	-410	5	-2.11	119507920	6261	59.63	19450	19450	18920	25250	13620	19450	19087.67	0.92	0	556	20310	19880	19540	19110	18770	19710	18940	16	5800	500	12440	10	1	3283714	625	11.69	1.06	12	0.19	1629.00	17969.00	24400	20240119	-21.97	15190	20231031	25.35	24400	-21.97	20240119	16430	15.89	20240102	24400	-21.97	20240119	15190	25.35	20231031	3.69	N	100030	500	16 억		30222	N	N	0	N	00	N
78	20240517	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18920	-530	5	-2.72	117326590	6146	58.53	19450	19450	18920	25250	13620	19450	19089.91	0.92	0	525	20310	19880	19540	19110	18770	19710	18940	16	5800	500	12440	10	1	3283714	621	11.61	1.05	12	0.19	1629.00	17969.00	24400	20240119	-22.46	15190	20231031	24.56	24400	-22.46	20240119	16430	15.16	20240102	24400	-22.46	20240119	15190	24.56	20231031	3.69	N	100030	500	16 억		30222	N	N	0	N	00	N
79	20240517	110652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19010	-440	5	-2.26	99120410	5188	49.41	19450	19450	18990	25250	13620	19450	19105.71	0.92	0	493	20310	19880	19540	19110	18770	19710	18940	16	5800	500	12440	10	1	3283714	624	11.67	1.06	12	0.16	1629.00	17969.00	24400	20240119	-22.09	15190	20231031	25.15	24400	-22.09	20240119	16430	15.70	20240102	24400	-22.09	20240119	15190	25.15	20231031	3.69	N	100030	500	16 억		30222	N	N	0	N	00	N
80	20240517	100649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19230	-220	5	-1.13	52383080	2735	26.05	19450	19450	19020	25250	13620	19450	19152.86	0.92	0	480	20310	19880	19540	19110	18770	19710	18940	16	5800	500	12440	10	1	3283714	631	11.80	1.07	12	0.08	1629.00	17969.00	24400	20240119	-21.19	15190	20231031	26.60	24400	-21.19	20240119	16430	17.04	20240102	24400	-21.19	20240119	15190	26.60	20231031	3.69	N	100030	500	16 억		30222	N	N	0	N	00	N
81	20240517	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19270	-180	5	-0.93	894520	46	0.44	19450	19450	19270	25250	13620	19450	19446.09	0.92	0	-6	20310	19880	19540	19110	18770	19710	18940	16	5800	500	12440	10	1	3283714	633	11.83	1.07	12	0.00	1629.00	17969.00	24400	20240119	-21.02	15190	20231031	26.86	24400	-21.02	20240119	16430	17.29	20240102	24400	-21.02	20240119	15190	26.86	20231031	3.69	N	100030	500	16 억		30222	N	N	0	N	00	N
82	20240516	160648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19450	-420	5	-2.11	204548370	10484	46.49	19870	19970	19200	25800	13910	19870	19511.23	0.97	0	-1740	20690	20280	19890	19480	19090	20085	19285	16	5930	500	12710	10	1	3283714	639	11.94	1.08	12	0.32	1629.00	17969.00	24400	20240119	-20.29	15190	20231031	28.04	24400	-20.29	20240119	16430	18.38	20240102	24400	-20.29	20240119	15190	28.04	20231031	3.66	N	100030	500	16 억		31956	N	N	0	N	00	N
83	20240516	150647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19510	-360	5	-1.81	189954590	9733	43.16	19870	19970	19200	25800	13910	19870	19516.55	0.97	0	-1739	20690	20280	19890	19480	19090	20085	19285	16	5930	500	12710	10	1	3283714	641	11.98	1.09	12	0.30	1629.00	17969.00	24400	20240119	-20.04	15190	20231031	28.44	24400	-20.04	20240119	16430	18.75	20240102	24400	-20.04	20240119	15190	28.44	20231031	3.66	N	100030	500	16 억		31956	N	N	0	N	00	N
84	20240516	140651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19440	-430	5	-2.16	179994140	9222	40.89	19870	19970	19200	25800	13910	19870	19517.91	0.97	0	-1625	20690	20280	19890	19480	19090	20085	19285	16	5930	500	12710	10	1	3283714	638	11.93	1.08	12	0.28	1629.00	17969.00	24400	20240119	-20.33	15190	20231031	27.98	24400	-20.33	20240119	16430	18.32	20240102	24400	-20.33	20240119	15190	27.98	20231031	3.66	N	100030	500	16 억		31956	N	N	0	N	00	N
85	20240516	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19450	-420	5	-2.11	134620160	6869	30.46	19870	19970	19300	25800	13910	19870	19598.22	0.97	0	-1846	20690	20280	19890	19480	19090	20085	19285	16	5930	500	12710	10	1	3283714	639	11.94	1.08	12	0.21	1629.00	17969.00	24400	20240119	-20.29	15190	20231031	28.04	24400	-20.29	20240119	16430	18.38	20240102	24400	-20.29	20240119	15190	28.04	20231031	3.66	N	100030	500	16 억		31956	N	N	0	N	00	N
86	20240516	120645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19500	-370	5	-1.86	114443940	5831	25.86	19870	19970	19300	25800	13910	19870	19626.81	0.97	0	-1392	20690	20280	19890	19480	19090	20085	19285	16	5930	500	12710	10	1	3283714	640	11.97	1.09	12	0.18	1629.00	17969.00	24400	20240119	-20.08	15190	20231031	28.37	24400	-20.08	20240119	16430	18.69	20240102	24400	-20.08	20240119	15190	28.37	20231031	3.66	N	100030	500	16 억		31956	N	N	0	N	00	N
87	20240516	110644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19650	-220	5	-1.11	103867590	5288	23.45	19870	19970	19300	25800	13910	19870	19642.13	0.97	0	-1223	20690	20280	19890	19480	19090	20085	19285	16	5930	500	12710	10	1	3283714	645	12.06	1.09	12	0.16	1629.00	17969.00	24400	20240119	-19.47	15190	20231031	29.36	24400	-19.47	20240119	16430	19.60	20240102	24400	-19.47	20240119	15190	29.36	20231031	3.66	N	100030	500	16 억		31956	N	N	0	N	00	N
88	20240516	100646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19480	-390	5	-1.96	67780520	3452	15.31	19870	19970	19300	25800	13910	19870	19635.14	0.97	0	-277	20690	20280	19890	19480	19090	20085	19285	16	5930	500	12710	10	1	3283714	640	11.96	1.08	12	0.11	1629.00	17969.00	24400	20240119	-20.16	15190	20231031	28.24	24400	-20.16	20240119	16430	18.56	20240102	24400	-20.16	20240119	15190	28.24	20231031	3.66	N	100030	500	16 억		31956	N	N	0	N	00	N
89	20240516	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19940	70	2	0.35	4785870	241	1.07	19870	19970	19740	25800	13910	19870	19858.38	0.97	0	-95	20690	20280	19890	19480	19090	20085	19285	16	5930	500	12710	10	1	3283714	655	12.24	1.11	12	0.01	1629.00	17969.00	24400	20240119	-18.28	15190	20231031	31.27	24400	-18.28	20240119	16430	21.36	20240102	24400	-18.28	20240119	15190	31.27	20231031	3.66	N	100030	500	16 억		31956	N	N	0	N	00	N
90	20240514	160654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19870	-180	5	-0.90	445502260	22472	66.22	20050	20300	19500	26050	14050	20050	19824.77	1.01	0	-1190	20810	20430	19920	19540	19030	20620	19730	16	6000	500	12830	10	1	3283714	652	12.20	1.11	12	0.68	1629.00	17969.00	24400	20240119	-18.57	15190	20231031	30.81	24400	-18.57	20240119	16430	20.94	20240102	24400	-18.57	20240119	15190	30.81	20231031	3.52	N	100030	500	16 억		33122	N	N	0	N	00	N
91	20240514	150657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19750	-300	5	-1.50	422375590	21302	62.77	20050	20300	19500	26050	14050	20050	19827.98	1.01	0	-1032	20810	20430	19920	19540	19030	20620	19730	16	6000	500	12830	10	1	3283714	649	12.12	1.10	12	0.65	1629.00	17969.00	24400	20240119	-19.06	15190	20231031	30.02	24400	-19.06	20240119	16430	20.21	20240102	24400	-19.06	20240119	15190	30.02	20231031	3.52	N	100030	500	16 억		33122	N	N	0	N	00	N
92	20240514	140654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19690	-360	5	-1.80	399750950	20153	59.39	20050	20300	19500	26050	14050	20050	19835.80	1.01	0	-793	20810	20430	19920	19540	19030	20620	19730	16	6000	500	12830	10	1	3283714	647	12.09	1.10	12	0.61	1629.00	17969.00	24400	20240119	-19.30	15190	20231031	29.62	24400	-19.30	20240119	16430	19.84	20240102	24400	-19.30	20240119	15190	29.62	20231031	3.52	N	100030	500	16 억		33122	N	N	0	N	00	N
93	20240514	130656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19840	-210	5	-1.05	391020930	19711	58.08	20050	20300	19500	26050	14050	20050	19837.70	1.01	0	-497	20810	20430	19920	19540	19030	20620	19730	16	6000	500	12830	10	1	3283714	651	12.18	1.10	12	0.60	1629.00	17969.00	24400	20240119	-18.69	15190	20231031	30.61	24400	-18.69	20240119	16430	20.75	20240102	24400	-18.69	20240119	15190	30.61	20231031	3.52	N	100030	500	16 억		33122	N	N	0	N	00	N
94	20240514	120653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19850	-200	5	-1.00	372124170	18754	55.26	20050	20300	19500	26050	14050	20050	19842.39	1.01	0	-471	20810	20430	19920	19540	19030	20620	19730	16	6000	500	12830	10	1	3283714	652	12.19	1.10	12	0.57	1629.00	17969.00	24400	20240119	-18.65	15190	20231031	30.68	24400	-18.65	20240119	16430	20.82	20240102	24400	-18.65	20240119	15190	30.68	20231031	3.52	N	100030	500	16 억		33122	N	N	0	N	00	N
95	20240514	110654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19900	-150	5	-0.75	347466260	17511	51.60	20050	20300	19500	26050	14050	20050	19842.74	1.01	0	-469	20810	20430	19920	19540	19030	20620	19730	16	6000	500	12830	10	1	3283714	653	12.22	1.11	12	0.53	1629.00	17969.00	24400	20240119	-18.44	15190	20231031	31.01	24400	-18.44	20240119	16430	21.12	20240102	24400	-18.44	20240119	15190	31.01	20231031	3.52	N	100030	500	16 억		33122	N	N	0	N	00	N
96	20240514	100652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19840	-210	5	-1.05	309648610	15606	45.99	20050	20300	19500	26050	14050	20050	19841.64	1.01	0	-526	20810	20430	19920	19540	19030	20620	19730	16	6000	500	12830	10	1	3283714	651	12.18	1.10	12	0.48	1629.00	17969.00	24400	20240119	-18.69	15190	20231031	30.61	24400	-18.69	20240119	16430	20.75	20240102	24400	-18.69	20240119	15190	30.61	20231031	3.52	N	100030	500	16 억		33122	N	N	0	N	00	N
97	20240514	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19730	-320	5	-1.60	114786690	5743	16.92	20050	20300	19680	26050	14050	20050	19987.23	1.01	0	-1420	20810	20430	19920	19540	19030	20620	19730	16	6000	500	12830	10	1	3283714	648	12.11	1.10	12	0.17	1629.00	17969.00	24400	20240119	-19.14	15190	20231031	29.89	24400	-19.14	20240119	16430	20.09	20240102	24400	-19.14	20240119	15190	29.89	20231031	3.52	N	100030	500	16 억		33122	N	N	0	N	00	N
98	20240513	160652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	500	2	2.56	673731190	33932	293.15	19690	20300	19410	25400	13690	19550	19855.28	0.91	0	3396	19856	19702	19406	19252	18956	19780	19330	16	5850	500	12510	50	1	3283714	658	12.31	1.12	12	1.03	1629.00	17969.00	24400	20240119	-17.83	15190	20231031	31.99	24400	-17.83	20240119	16430	22.03	20240102	24400	-17.83	20240119	15190	31.99	20231031	3.42	N	100030	500	16 억		29736	N	N	0	N	00	N
99	20240513	150654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	550	2	2.81	643913630	32439	280.25	19690	20300	19410	25400	13690	19550	19849.98	0.91	0	3352	19856	19702	19406	19252	18956	19780	19330	16	5850	500	12510	50	1	3283714	660	12.34	1.12	12	0.99	1629.00	17969.00	24400	20240119	-17.62	15190	20231031	32.32	24400	-17.62	20240119	16430	22.34	20240102	24400	-17.62	20240119	15190	32.32	20231031	3.42	N	100030	500	16 억		29736	N	N	0	N	00	N
100	20240513	140654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19960	410	2	2.10	524373390	26489	228.85	19690	20150	19410	25400	13690	19550	19795.89	0.91	0	3718	19856	19702	19406	19252	18956	19780	19330	16	5850	500	12510	10	1	3283714	655	12.25	1.11	12	0.81	1629.00	17969.00	24400	20240119	-18.20	15190	20231031	31.40	24400	-18.20	20240119	16430	21.49	20240102	24400	-18.20	20240119	15190	31.40	20231031	3.42	N	100030	500	16 억		29736	N	N	0	N	00	N
101	20240513	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19840	290	2	1.48	326868400	16582	143.26	19690	19960	19410	25400	13690	19550	19712.24	0.91	0	1828	19856	19702	19406	19252	18956	19780	19330	16	5850	500	12510	10	1	3283714	651	12.18	1.10	12	0.50	1629.00	17969.00	24400	20240119	-18.69	15190	20231031	30.61	24400	-18.69	20240119	16430	20.75	20240102	24400	-18.69	20240119	15190	30.61	20231031	3.42	N	100030	500	16 억		29736	N	N	0	N	00	N
102	20240513	120653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19750	200	2	1.02	310745930	15769	136.23	19690	19960	19410	25400	13690	19550	19706.13	0.91	0	1774	19856	19702	19406	19252	18956	19780	19330	16	5850	500	12510	10	1	3283714	649	12.12	1.10	12	0.48	1629.00	17969.00	24400	20240119	-19.06	15190	20231031	30.02	24400	-19.06	20240119	16430	20.21	20240102	24400	-19.06	20240119	15190	30.02	20231031	3.42	N	100030	500	16 억		29736	N	N	0	N	00	N
103	20240513	110651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19650	100	2	0.51	284014470	14411	124.50	19690	19960	19410	25400	13690	19550	19708.17	0.91	0	1755	19856	19702	19406	19252	18956	19780	19330	16	5850	500	12510	10	1	3283714	645	12.06	1.09	12	0.44	1629.00	17969.00	24400	20240119	-19.47	15190	20231031	29.36	24400	-19.47	20240119	16430	19.60	20240102	24400	-19.47	20240119	15190	29.36	20231031	3.42	N	100030	500	16 억		29736	N	N	0	N	00	N
104	20240513	100652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19720	170	2	0.87	233184530	11815	102.07	19690	19960	19550	25400	13690	19550	19736.31	0.91	0	1710	19856	19702	19406	19252	18956	19780	19330	16	5850	500	12510	10	1	3283714	648	12.11	1.10	12	0.36	1629.00	17969.00	24400	20240119	-19.18	15190	20231031	29.82	24400	-19.18	20240119	16430	20.02	20240102	24400	-19.18	20240119	15190	29.82	20231031	3.42	N	100030	500	16 억		29736	N	N	0	N	00	N
105	20240513	090654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19680	130	2	0.66	17877740	908	7.84	19690	19700	19560	25400	13690	19550	19689.14	0.91	0	-140	19856	19702	19406	19252	18956	19780	19330	16	5850	500	12510	10	1	3283714	646	12.08	1.10	12	0.03	1629.00	17969.00	24400	20240119	-19.34	15190	20231031	29.56	24400	-19.34	20240119	16430	19.78	20240102	24400	-19.34	20240119	15190	29.56	20231031	3.42	N	100030	500	16 억		29736	N	N	0	N	00	N
106	20240510	160632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19550	220	2	1.14	224730690	11575	39.31	19330	19560	19110	25100	13540	19330	19414.61	0.98	0	-2427	20476	19902	19226	18652	17976	20190	18940	16	5770	500	12370	10	1	3283714	642	12.00	1.09	12	0.35	1629.00	17969.00	24400	20240119	-19.88	15190	20231031	28.70	24400	-19.88	20240119	16430	18.99	20240102	24400	-19.88	20240119	15190	28.70	20231031	3.39	N	100030	500	16 억		32160	N	N	0	N	00	N
107	20240510	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19470	140	2	0.72	167578740	8645	29.36	19330	19560	19110	25100	13540	19330	19384.47	0.98	0	-1774	20476	19902	19226	18652	17976	20190	18940	16	5770	500	12370	10	1	3283714	639	11.95	1.08	12	0.26	1629.00	17969.00	24400	20240119	-20.20	15190	20231031	28.18	24400	-20.20	20240119	16430	18.50	20240102	24400	-20.20	20240119	15190	28.18	20231031	3.39	N	100030	500	16 억		32160	N	N	0	N	00	N
108	20240510	140642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19470	140	2	0.72	158829490	8194	27.82	19330	19560	19110	25100	13540	19330	19383.63	0.98	0	-1739	20476	19902	19226	18652	17976	20190	18940	16	5770	500	12370	10	1	3283714	639	11.95	1.08	12	0.25	1629.00	17969.00	24400	20240119	-20.20	15190	20231031	28.18	24400	-20.20	20240119	16430	18.50	20240102	24400	-20.20	20240119	15190	28.18	20231031	3.39	N	100030	500	16 억		32160	N	N	0	N	00	N
109	20240510	130635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19520	190	2	0.98	92600570	4788	16.26	19330	19560	19110	25100	13540	19330	19340.14	0.98	0	-1616	20476	19902	19226	18652	17976	20190	18940	16	5770	500	12370	10	1	3283714	641	11.98	1.09	12	0.15	1629.00	17969.00	24400	20240119	-20.00	15190	20231031	28.51	24400	-20.00	20240119	16430	18.81	20240102	24400	-20.00	20240119	15190	28.51	20231031	3.39	N	100030	500	16 억		32160	N	N	0	N	00	N
110	20240510	120632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19290	-40	5	-0.21	20335560	1055	3.58	19330	19450	19110	25100	13540	19330	19275.41	0.98	0	-342	20476	19902	19226	18652	17976	20190	18940	16	5770	500	12370	10	1	3283714	633	11.84	1.07	12	0.03	1629.00	17969.00	24400	20240119	-20.94	15190	20231031	26.99	24400	-20.94	20240119	16430	17.41	20240102	24400	-20.94	20240119	15190	26.99	20231031	3.39	N	100030	500	16 억		32160	N	N	0	N	00	N
111	20240510	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19240	-90	5	-0.47	17877170	927	3.15	19330	19450	19110	25100	13540	19330	19284.97	0.98	0	-338	20476	19902	19226	18652	17976	20190	18940	16	5770	500	12370	10	1	3283714	632	11.81	1.07	12	0.03	1629.00	17969.00	24400	20240119	-21.15	15190	20231031	26.66	24400	-21.15	20240119	16430	17.10	20240102	24400	-21.15	20240119	15190	26.66	20231031	3.39	N	100030	500	16 억		32160	N	N	0	N	00	N
112	20240510	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19330	0	3	0.00	12640510	654	2.22	19330	19450	19160	25100	13540	19330	19328.00	0.98	0	-308	20476	19902	19226	18652	17976	20190	18940	16	5770	500	12370	10	1	3283714	635	11.87	1.08	12	0.02	1629.00	17969.00	24400	20240119	-20.78	15190	20231031	27.25	24400	-20.78	20240119	16430	17.65	20240102	24400	-20.78	20240119	15190	27.25	20231031	3.39	N	100030	500	16 억		32160	N	N	0	N	00	N
113	20240510	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19440	110	2	0.57	2556550	132	0.45	19330	19450	19300	25100	13540	19330	19367.80	0.98	0	-49	20476	19902	19226	18652	17976	20190	18940	16	5770	500	12370	10	1	3283714	638	11.93	1.08	12	0.00	1629.00	17969.00	24400	20240119	-20.33	15190	20231031	27.98	24400	-20.33	20240119	16430	18.32	20240102	24400	-20.33	20240119	15190	27.98	20231031	3.39	N	100030	500	16 억		32160	N	N	0	N	00	N
114	20240509	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19330	790	2	4.26	540211370	28250	643.51	18700	19800	18550	24100	12980	18540	19121.26	0.95	0	1088	18800	18670	18510	18380	18220	18735	18445	16	5560	500	11860	10	1	3283714	635	11.87	1.08	12	0.86	1629.00	17969.00	24400	20240119	-20.78	15190	20231031	27.25	24400	-20.78	20240119	16430	17.65	20240102	24400	-20.78	20240119	15190	27.25	20231031	3.92	N	100030	500	16 억		31095	N	N	0	N	00	N
115	20240509	150648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19300	760	2	4.10	526883000	27560	627.79	18700	19800	18550	24100	12980	18540	19117.67	0.95	0	1054	18800	18670	18510	18380	18220	18735	18445	16	5560	500	11860	10	1	3283714	634	11.85	1.07	12	0.84	1629.00	17969.00	24400	20240119	-20.90	15190	20231031	27.06	24400	-20.90	20240119	16430	17.47	20240102	24400	-20.90	20240119	15190	27.06	20231031	3.92	N	100030	500	16 억		31095	N	N	0	N	00	N
116	20240509	140622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19220	680	2	3.67	500534560	26190	596.58	18700	19800	18550	24100	12980	18540	19111.67	0.95	0	1345	18800	18670	18510	18380	18220	18735	18445	16	5560	500	11860	10	1	3283714	631	11.80	1.07	12	0.80	1629.00	17969.00	24400	20240119	-21.23	15190	20231031	26.53	24400	-21.23	20240119	16430	16.98	20240102	24400	-21.23	20240119	15190	26.53	20231031	3.92	N	100030	500	16 억		31095	N	N	0	N	00	N
117	20240509	130634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19270	730	2	3.94	453467800	23744	540.87	18700	19800	18550	24100	12980	18540	19098.21	0.95	0	1426	18800	18670	18510	18380	18220	18735	18445	16	5560	500	11860	10	1	3283714	633	11.83	1.07	12	0.72	1629.00	17969.00	24400	20240119	-21.02	15190	20231031	26.86	24400	-21.02	20240119	16430	17.29	20240102	24400	-21.02	20240119	15190	26.86	20231031	3.92	N	100030	500	16 억		31095	N	N	0	N	00	N
118	20240509	120637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19290	750	2	4.05	441890470	23141	527.13	18700	19800	18550	24100	12980	18540	19095.57	0.95	0	1315	18800	18670	18510	18380	18220	18735	18445	16	5560	500	11860	10	1	3283714	633	11.84	1.07	12	0.70	1629.00	17969.00	24400	20240119	-20.94	15190	20231031	26.99	24400	-20.94	20240119	16430	17.41	20240102	24400	-20.94	20240119	15190	26.99	20231031	3.92	N	100030	500	16 억		31095	N	N	0	N	00	N
119	20240509	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19360	820	2	4.42	416476460	21822	497.08	18700	19800	18550	24100	12980	18540	19085.16	0.95	0	1487	18800	18670	18510	18380	18220	18735	18445	16	5560	500	11860	10	1	3283714	636	11.88	1.08	12	0.66	1629.00	17969.00	24400	20240119	-20.66	15190	20231031	27.45	24400	-20.66	20240119	16430	17.83	20240102	24400	-20.66	20240119	15190	27.45	20231031	3.92	N	100030	500	16 억		31095	N	N	0	N	00	N
120	20240509	100629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19100	560	2	3.02	374963960	19658	447.79	18700	19800	18550	24100	12980	18540	19074.37	0.95	0	1538	18800	18670	18510	18380	18220	18735	18445	16	5560	500	11860	10	1	3283714	627	11.72	1.06	12	0.60	1629.00	17969.00	24400	20240119	-21.72	15190	20231031	25.74	24400	-21.72	20240119	16430	16.25	20240102	24400	-21.72	20240119	15190	25.74	20231031	3.92	N	100030	500	16 억		31095	N	N	0	N	00	N
121	20240509	090624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18700	160	2	0.86	34803510	1868	42.55	18700	18710	18550	24100	12980	18540	18631.43	0.95	0	-158	18800	18670	18510	18380	18220	18735	18445	16	5560	500	11860	10	1	3283714	614	11.48	1.04	12	0.06	1629.00	17969.00	24400	20240119	-23.36	15190	20231031	23.11	24400	-23.36	20240119	16430	13.82	20240102	24400	-23.36	20240119	15190	23.11	20231031	3.92	N	100030	500	16 억		31095	N	N	0	N	00	N
122	20240508	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18540	190	2	1.04	80878610	4390	178.46	18360	18640	18350	23850	12850	18350	18423.37	0.92	0	805	18663	18506	18333	18176	18003	18585	18255	16	5500	500	11740	10	1	3283714	609	11.38	1.03	12	0.13	1629.00	17969.00	24400	20240119	-24.02	15190	20231031	22.05	24400	-24.02	20240119	16430	12.84	20240102	24400	-24.02	20240119	15190	22.05	20231031	3.97	N	100030	500	16 억		30290	N	N	0	N	00	N
123	20240508	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18430	80	2	0.44	77375420	4201	170.77	18360	18640	18350	23850	12850	18350	18418.33	0.92	0	801	18663	18506	18333	18176	18003	18585	18255	16	5500	500	11740	10	1	3283714	605	11.31	1.03	12	0.13	1629.00	17969.00	24400	20240119	-24.47	15190	20231031	21.33	24400	-24.47	20240119	16430	12.17	20240102	24400	-24.47	20240119	15190	21.33	20231031	3.97	N	100030	500	16 억		30290	N	N	0	N	00	N
124	20240508	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18550	200	2	1.09	74847270	4064	165.20	18360	18640	18350	23850	12850	18350	18417.14	0.92	0	730	18663	18506	18333	18176	18003	18585	18255	16	5500	500	11740	10	1	3283714	609	11.39	1.03	12	0.12	1629.00	17969.00	24400	20240119	-23.98	15190	20231031	22.12	24400	-23.98	20240119	16430	12.90	20240102	24400	-23.98	20240119	15190	22.12	20231031	3.97	N	100030	500	16 억		30290	N	N	0	N	00	N
125	20240508	130617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18490	140	2	0.76	68698920	3732	151.71	18360	18640	18350	23850	12850	18350	18408.07	0.92	0	646	18663	18506	18333	18176	18003	18585	18255	16	5500	500	11740	10	1	3283714	607	11.35	1.03	12	0.11	1629.00	17969.00	24400	20240119	-24.22	15190	20231031	21.72	24400	-24.22	20240119	16430	12.54	20240102	24400	-24.22	20240119	15190	21.72	20231031	3.97	N	100030	500	16 억		30290	N	N	0	N	00	N
126	20240508	120620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18460	110	2	0.60	66286200	3601	146.38	18360	18640	18350	23850	12850	18350	18407.72	0.92	0	573	18663	18506	18333	18176	18003	18585	18255	16	5500	500	11740	10	1	3283714	606	11.33	1.03	12	0.11	1629.00	17969.00	24400	20240119	-24.34	15190	20231031	21.53	24400	-24.34	20240119	16430	12.36	20240102	24400	-24.34	20240119	15190	21.53	20231031	3.97	N	100030	500	16 억		30290	N	N	0	N	00	N
127	20240508	110657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18500	150	2	0.82	58349870	3172	128.94	18360	18640	18350	23850	12850	18350	18395.29	0.92	0	304	18663	18506	18333	18176	18003	18585	18255	16	5500	500	11740	10	1	3283714	607	11.36	1.03	12	0.10	1629.00	17969.00	24400	20240119	-24.18	15190	20231031	21.79	24400	-24.18	20240119	16430	12.60	20240102	24400	-24.18	20240119	15190	21.79	20231031	3.97	N	100030	500	16 억		30290	N	N	0	N	00	N
128	20240508	100627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18480	130	2	0.71	53932790	2933	119.23	18360	18640	18350	23850	12850	18350	18388.27	0.92	0	228	18663	18506	18333	18176	18003	18585	18255	16	5500	500	11740	10	1	3283714	607	11.34	1.03	12	0.09	1629.00	17969.00	24400	20240119	-24.26	15190	20231031	21.66	24400	-24.26	20240119	16430	12.48	20240102	24400	-24.26	20240119	15190	21.66	20231031	3.97	N	100030	500	16 억		30290	N	N	0	N	00	N
129	20240508	090628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18500	150	2	0.82	1548540	84	3.41	18360	18580	18350	23850	12850	18350	18435.00	0.92	0	26	18663	18506	18333	18176	18003	18585	18255	16	5500	500	11740	10	1	3283714	607	11.36	1.03	12	0.00	1629.00	17969.00	24400	20240119	-24.18	15190	20231031	21.79	24400	-24.18	20240119	16430	12.60	20240102	24400	-24.18	20240119	15190	21.79	20231031	3.97	N	100030	500	16 억		30290	N	N	0	N	00	N
130	20240503	160639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18330	0	3	0.00	47421600	2596	138.23	18220	18390	18200	23800	12840	18330	18267.18	0.93	0	-74	18523	18426	18283	18186	18043	18450	18210	16	5470	500	11730	10	1	3283714	602	11.25	1.02	12	0.08	1629.00	17969.00	24400	20240119	-24.88	15190	20231031	20.67	24400	-24.88	20240119	16430	11.56	20240102	24400	-24.88	20240119	15190	20.67	20231031	3.95	N	100030	500	16 억		30491	N	N	0	N	00	N
131	20240503	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18330	0	3	0.00	46523910	2547	135.62	18220	18390	18200	23800	12840	18330	18266.16	0.93	0	-76	18523	18426	18283	18186	18043	18450	18210	16	5470	500	11730	10	1	3283714	602	11.25	1.02	12	0.08	1629.00	17969.00	24400	20240119	-24.88	15190	20231031	20.67	24400	-24.88	20240119	16430	11.56	20240102	24400	-24.88	20240119	15190	20.67	20231031	3.95	N	100030	500	16 억		30491	N	N	0	N	00	N
132	20240503	140639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18300	-30	5	-0.16	42589690	2332	124.17	18220	18390	18200	23800	12840	18330	18263.16	0.93	0	-65	18523	18426	18283	18186	18043	18450	18210	16	5470	500	11730	10	1	3283714	601	11.23	1.02	12	0.07	1629.00	17969.00	24400	20240119	-25.00	15190	20231031	20.47	24400	-25.00	20240119	16430	11.38	20240102	24400	-25.00	20240119	15190	20.47	20231031	3.95	N	100030	500	16 억		30491	N	N	0	N	00	N
133	20240503	130640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18300	-30	5	-0.16	41310930	2262	120.45	18220	18390	18200	23800	12840	18330	18263.01	0.93	0	-57	18523	18426	18283	18186	18043	18450	18210	16	5470	500	11730	10	1	3283714	601	11.23	1.02	12	0.07	1629.00	17969.00	24400	20240119	-25.00	15190	20231031	20.47	24400	-25.00	20240119	16430	11.38	20240102	24400	-25.00	20240119	15190	20.47	20231031	3.95	N	100030	500	16 억		30491	N	N	0	N	00	N
134	20240503	120637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18320	-10	5	-0.05	38699530	2119	112.83	18220	18390	18200	23800	12840	18330	18263.11	0.93	0	7	18523	18426	18283	18186	18043	18450	18210	16	5470	500	11730	10	1	3283714	602	11.25	1.02	12	0.06	1629.00	17969.00	24400	20240119	-24.92	15190	20231031	20.61	24400	-24.92	20240119	16430	11.50	20240102	24400	-24.92	20240119	15190	20.61	20231031	3.95	N	100030	500	16 억		30491	N	N	0	N	00	N
135	20240503	110637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18330	0	3	0.00	37894210	2075	110.49	18220	18390	18200	23800	12840	18330	18262.27	0.93	0	10	18523	18426	18283	18186	18043	18450	18210	16	5470	500	11730	10	1	3283714	602	11.25	1.02	12	0.06	1629.00	17969.00	24400	20240119	-24.88	15190	20231031	20.67	24400	-24.88	20240119	16430	11.56	20240102	24400	-24.88	20240119	15190	20.67	20231031	3.95	N	100030	500	16 억		30491	N	N	0	N	00	N
136	20240503	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18280	-50	5	-0.27	36136770	1979	105.38	18220	18390	18200	23800	12840	18330	18260.12	0.93	0	8	18523	18426	18283	18186	18043	18450	18210	16	5470	500	11730	10	1	3283714	600	11.22	1.02	12	0.06	1629.00	17969.00	24400	20240119	-25.08	15190	20231031	20.34	24400	-25.08	20240119	16430	11.26	20240102	24400	-25.08	20240119	15190	20.34	20231031	3.95	N	100030	500	16 억		30491	N	N	0	N	00	N
137	20240503	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18390	60	2	0.33	237030	13	0.69	18220	18390	18220	23800	12840	18330	18233.08	0.93	0	-1	18523	18426	18283	18186	18043	18450	18210	16	5470	500	11730	10	1	3283714	604	11.29	1.02	12	0.00	1629.00	17969.00	24400	20240119	-24.63	15190	20231031	21.07	24400	-24.63	20240119	16430	11.93	20240102	24400	-24.63	20240119	15190	21.07	20231031	3.95	N	100030	500	16 억		30491	N	N	0	N	00	N
138	20240502	160630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18330	0	3	0.00	34392490	1878	172.45	18330	18380	18140	23800	12840	18330	18313.36	0.93	0	-124	18690	18510	18240	18060	17790	18600	18150	16	5470	500	11730	10	1	3283714	602	11.25	1.02	12	0.06	1629.00	17969.00	24400	20240119	-24.88	15190	20231031	20.67	24400	-24.88	20240119	16430	11.56	20240102	24400	-24.88	20240119	15190	20.67	20231031	3.88	N	100030	500	16 억		30615	N	N	0	N	00	N
139	20240502	150633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18220	-110	5	-0.60	33953450	1854	170.25	18330	18380	18140	23800	12840	18330	18313.62	0.93	0	-124	18690	18510	18240	18060	17790	18600	18150	16	5470	500	11730	10	1	3283714	598	11.18	1.01	12	0.06	1629.00	17969.00	24400	20240119	-25.33	15190	20231031	19.95	24400	-25.33	20240119	16430	10.89	20240102	24400	-25.33	20240119	15190	19.95	20231031	3.88	N	100030	500	16 억		30615	N	N	0	N	00	N
140	20240502	140629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18330	0	3	0.00	32927150	1798	165.11	18330	18380	18140	23800	12840	18330	18313.21	0.93	0	-125	18690	18510	18240	18060	17790	18600	18150	16	5470	500	11730	10	1	3283714	602	11.25	1.02	12	0.05	1629.00	17969.00	24400	20240119	-24.88	15190	20231031	20.67	24400	-24.88	20240119	16430	11.56	20240102	24400	-24.88	20240119	15190	20.67	20231031	3.88	N	100030	500	16 억		30615	N	N	0	N	00	N
141	20240502	130628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18330	0	3	0.00	22993290	1256	115.34	18330	18380	18140	23800	12840	18330	18306.76	0.93	0	49	18690	18510	18240	18060	17790	18600	18150	16	5470	500	11730	10	1	3283714	602	11.25	1.02	12	0.04	1629.00	17969.00	24400	20240119	-24.88	15190	20231031	20.67	24400	-24.88	20240119	16430	11.56	20240102	24400	-24.88	20240119	15190	20.67	20231031	3.88	N	100030	500	16 억		30615	N	N	0	N	00	N
142	20240502	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18330	0	3	0.00	22993290	1256	115.34	18330	18380	18140	23800	12840	18330	18306.76	0.93	0	49	18690	18510	18240	18060	17790	18600	18150	16	5470	500	11730	10	1	3283714	602	11.25	1.02	12	0.04	1629.00	17969.00	24400	20240119	-24.88	15190	20231031	20.67	24400	-24.88	20240119	16430	11.56	20240102	24400	-24.88	20240119	15190	20.67	20231031	3.88	N	100030	500	16 억		30615	N	N	0	N	00	N
143	20240502	110626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18330	0	3	0.00	15083850	822	75.48	18330	18380	18140	23800	12840	18330	18350.18	0.93	0	8	18690	18510	18240	18060	17790	18600	18150	16	5470	500	11730	10	1	3283714	602	11.25	1.02	12	0.03	1629.00	17969.00	24400	20240119	-24.88	15190	20231031	20.67	24400	-24.88	20240119	16430	11.56	20240102	24400	-24.88	20240119	15190	20.67	20231031	3.88	N	100030	500	16 억		30615	N	N	0	N	00	N
144	20240502	100624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18340	10	2	0.05	14094070	768	70.52	18330	18380	18140	23800	12840	18330	18351.65	0.93	0	17	18690	18510	18240	18060	17790	18600	18150	16	5470	500	11730	10	1	3283714	602	11.26	1.02	12	0.02	1629.00	17969.00	24400	20240119	-24.84	15190	20231031	20.74	24400	-24.84	20240119	16430	11.63	20240102	24400	-24.84	20240119	15190	20.74	20231031	3.88	N	100030	500	16 억		30615	N	N	0	N	00	N
145	20240502	090625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18350	20	2	0.11	309810	17	1.56	18330	18350	18140	23800	12840	18330	18224.12	0.93	0	10	18690	18510	18240	18060	17790	18600	18150	16	5470	500	11730	10	1	3283714	603	11.26	1.02	12	0.00	1629.00	17969.00	24400	20240119	-24.80	15190	20231031	20.80	24400	-24.80	20240119	16430	11.69	20240102	24400	-24.80	20240119	15190	20.80	20231031	3.88	N	100030	500	16 억		30615	N	N	0	N	00	N