KissMeData/298830/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	161145	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6540	-110	5	-1.65	56098346360	8316550	18.52	6630	6920	6540	8640	4660	6650	6746.08	0.78	0	-73900	8216	7432	7016	6232	5816	7225	6025	53	1990	100	4650	10	1	52619061	3441	68.12	4.12	12	15.81	96.00	1587.00	12300	20230525	-46.83	3860	20231030	69.43	8080	-19.06	20240108	4655	40.49	20240423	12200	-46.39	20230531	3860	69.43	20231030	6.36	N	298830	100	53 억		408275	N	N	0	N	00	N
3	20240531	151146	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6560	-90	5	-1.35	54426832140	8061378	17.95	6630	6920	6540	8640	4660	6650	6751.58	0.78	0	-88155	8216	7432	7016	6232	5816	7225	6025	53	1990	100	4650	10	1	52619061	3452	68.33	4.13	12	15.32	96.00	1587.00	12300	20230525	-46.67	3860	20231030	69.95	8080	-18.81	20240108	4655	40.92	20240423	12200	-46.23	20230531	3860	69.95	20231030	6.36	N	298830	100	53 억		408275	N	N	0	N	00	N
4	20240531	141144	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6680	30	2	0.45	50224700180	7426155	16.53	6630	6920	6540	8640	4660	6650	6763.25	0.78	0	-125729	8216	7432	7016	6232	5816	7225	6025	53	1990	100	4650	10	1	52619061	3515	69.58	4.21	12	14.11	96.00	1587.00	12300	20230525	-45.69	3860	20231030	73.06	8080	-17.33	20240108	4655	43.50	20240423	12200	-45.25	20230531	3860	73.06	20231030	6.36	N	298830	100	53 억		408275	N	N	0	N	00	N
5	20240531	131148	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6820	170	2	2.56	45735652370	6762080	15.06	6630	6920	6540	8640	4660	6650	6763.58	0.78	0	-101024	8216	7432	7016	6232	5816	7225	6025	53	1990	100	4650	10	1	52619061	3589	71.04	4.30	12	12.85	96.00	1587.00	12300	20230525	-44.55	3860	20231030	76.68	8080	-15.59	20240108	4655	46.51	20240423	12200	-44.10	20230531	3860	76.68	20231030	6.36	N	298830	100	53 억		408275	N	N	0	N	00	N
6	20240531	121150	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6830	180	2	2.71	38123438550	5650738	12.58	6630	6900	6540	8640	4660	6650	6746.66	0.78	0	-116655	8216	7432	7016	6232	5816	7225	6025	53	1990	100	4650	10	1	52619061	3594	71.15	4.30	12	10.74	96.00	1587.00	12300	20230525	-44.47	3860	20231030	76.94	8080	-15.47	20240108	4655	46.72	20240423	12200	-44.02	20230531	3860	76.94	20231030	6.36	N	298830	100	53 억		408275	N	N	0	N	00	N
7	20240531	111147	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6710	60	2	0.90	29387314880	4368132	9.73	6630	6880	6540	8640	4660	6650	6727.70	0.78	0	-183955	8216	7432	7016	6232	5816	7225	6025	53	1990	100	4650	10	1	52619061	3531	69.90	4.23	12	8.30	96.00	1587.00	12300	20230525	-45.45	3860	20231030	73.83	8080	-16.96	20240108	4655	44.15	20240423	12200	-45.00	20230531	3860	73.83	20231030	6.36	N	298830	100	53 억		408275	N	N	0	N	00	N
8	20240531	101143	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6650	0	3	0.00	25744283080	3822603	8.51	6630	6880	6540	8640	4660	6650	6734.79	0.78	0	-199884	8216	7432	7016	6232	5816	7225	6025	53	1990	100	4650	10	1	52619061	3499	69.27	4.19	12	7.26	96.00	1587.00	12300	20230525	-45.93	3860	20231030	72.28	8080	-17.70	20240108	4655	42.86	20240423	12200	-45.49	20230531	3860	72.28	20231030	6.36	N	298830	100	53 억		408275	N	N	0	N	00	N
9	20240531	091150	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6820	170	2	2.56	7890622470	1181937	2.63	6630	6820	6540	8640	4660	6650	6676.05	0.78	0	43390	8216	7432	7016	6232	5816	7225	6025	53	1990	100	4650	10	1	52619061	3589	71.04	4.30	12	2.25	96.00	1587.00	12300	20230525	-44.55	3860	20231030	76.68	8080	-15.59	20240108	4655	46.51	20240423	12200	-44.10	20230531	3860	76.68	20231030	6.36	N	298830	100	53 억		408275	N	N	0	N	00	N
10	20240530	161142	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6650	40	2	0.61	327402163280	44647097	367.17	7230	7800	6600	8590	4630	6610	7333.87	0.92	0	-74255	7556	7082	6846	6372	6136	6965	6255	53	1980	100	4620	10	1	52619061	3499	69.27	4.19	12	84.85	96.00	1587.00	12300	20230525	-45.93	3860	20231030	72.28	8080	-17.70	20240108	4655	42.86	20240423	12200	-45.49	20230531	3860	72.28	20231030	4.94	N	298830	100	53 억		483626	N	N	0	N	00	N
11	20240530	151142	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6620	10	2	0.15	324037280500	44140277	363.01	7230	7800	6600	8590	4630	6610	7341.10	0.92	0	-136619	7556	7082	6846	6372	6136	6965	6255	53	1980	100	4620	10	1	52619061	3483	68.96	4.17	12	83.89	96.00	1587.00	12300	20230525	-46.18	3860	20231030	71.50	8080	-18.07	20240108	4655	42.21	20240423	12200	-45.74	20230531	3860	71.50	20231030	4.94	N	298830	100	53 억		483626	N	N	0	N	00	N
12	20240530	141141	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6690	80	2	1.21	312086347910	42355921	348.33	7230	7800	6640	8590	4630	6610	7368.21	0.92	0	-236462	7556	7082	6846	6372	6136	6965	6255	53	1980	100	4620	10	1	52619061	3520	69.69	4.22	12	80.50	96.00	1587.00	12300	20230525	-45.61	3860	20231030	73.32	8080	-17.20	20240108	4655	43.72	20240423	12200	-45.16	20230531	3860	73.32	20231030	4.94	N	298830	100	53 억		483626	N	N	0	N	00	N
13	20240530	131143	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7020	410	2	6.20	297678908060	40236603	330.90	7230	7800	6850	8590	4630	6610	7398.23	0.92	0	-401329	7556	7082	6846	6372	6136	6965	6255	53	1980	100	4620	10	1	52619061	3694	73.12	4.42	12	76.47	96.00	1587.00	12300	20230525	-42.93	3860	20231030	81.87	8080	-13.12	20240108	4655	50.81	20240423	12200	-42.46	20230531	3860	81.87	20231030	4.94	N	298830	100	53 억		483626	N	N	0	N	00	N
14	20240530	121140	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6890	280	2	4.24	287789483160	38821815	319.27	7230	7800	6850	8590	4630	6610	7413.11	0.92	0	-321934	7556	7082	6846	6372	6136	6965	6255	53	1980	100	4620	10	1	52619061	3625	71.77	4.34	12	73.78	96.00	1587.00	12300	20230525	-43.98	3860	20231030	78.50	8080	-14.73	20240108	4655	48.01	20240423	12200	-43.52	20230531	3860	78.50	20231030	4.94	N	298830	100	53 억		483626	N	N	0	N	00	N
15	20240530	111142	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7140	530	2	8.02	264534477230	35502081	291.97	7230	7800	7070	8590	4630	6610	7451.27	0.92	0	-402327	7556	7082	6846	6372	6136	6965	6255	53	1980	100	4620	10	1	52619061	3757	74.38	4.50	12	67.47	96.00	1587.00	12300	20230525	-41.95	3860	20231030	84.97	8080	-11.63	20240108	4655	53.38	20240423	12200	-41.48	20230531	3860	84.97	20231030	4.94	N	298830	100	53 억		483626	N	N	0	N	00	N
16	20240530	101145	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7370	760	2	11.50	238459248360	31928429	262.58	7230	7800	7100	8590	4630	6610	7468.59	0.92	0	-387744	7556	7082	6846	6372	6136	6965	6255	53	1980	100	4620	10	1	52619061	3878	76.77	4.64	12	60.68	96.00	1587.00	12300	20230525	-40.08	3860	20231030	90.93	8080	-8.79	20240108	4655	58.32	20240423	12200	-39.59	20230531	3860	90.93	20231030	4.94	N	298830	100	53 억		483626	N	N	0	N	00	N
17	20240530	091143	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7200	590	2	8.93	84991230700	11551083	95.00	7230	7560	7100	8590	4630	6610	7357.93	0.92	0	-333427	7556	7082	6846	6372	6136	6965	6255	53	1980	100	4620	10	1	52619061	3789	75.00	4.54	12	21.95	96.00	1587.00	12300	20230525	-41.46	3860	20231030	86.53	8080	-10.89	20240108	4655	54.67	20240423	12200	-40.98	20230531	3860	86.53	20231030	4.94	N	298830	100	53 억		483626	N	N	0	N	00	N
18	20240529	161131	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6610	-340	5	-4.89	72928494120	10442869	49.79	6950	7320	6610	9030	4870	6950	6984.09	0.49	0	207090	7403	7176	6923	6696	6443	7050	6570	53	2080	100	4860	10	1	52619061	3478	68.85	4.17	12	19.85	96.00	1587.00	12580	20230522	-47.46	3860	20231030	71.24	8080	-18.19	20240108	4655	42.00	20240423	12200	-45.82	20230531	3860	71.24	20231030	5.73	N	298830	100	53 억		258793	N	N	0	N	00	N
19	20240529	151132	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6700	-250	5	-3.60	69912764620	9988530	47.62	6950	7320	6610	9030	4870	6950	6999.32	0.49	0	79605	7403	7176	6923	6696	6443	7050	6570	53	2080	100	4860	10	1	52619061	3525	69.79	4.22	12	18.98	96.00	1587.00	12580	20230522	-46.74	3860	20231030	73.58	8080	-17.08	20240108	4655	43.93	20240423	12200	-45.08	20230531	3860	73.58	20231030	5.73	N	298830	100	53 억		258793	N	N	0	N	00	N
20	20240529	141133	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6800	-150	5	-2.16	65002619550	9262129	44.16	6950	7320	6610	9030	4870	6950	7018.13	0.49	0	34483	7403	7176	6923	6696	6443	7050	6570	53	2080	100	4860	10	1	52619061	3578	70.83	4.28	12	17.60	96.00	1587.00	12580	20230522	-45.95	3860	20231030	76.17	8080	-15.84	20240108	4655	46.08	20240423	12200	-44.26	20230531	3860	76.17	20231030	5.73	N	298830	100	53 억		258793	N	N	0	N	00	N
21	20240529	131135	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6880	-70	5	-1.01	63172565350	8994866	42.88	6950	7320	6610	9030	4870	6950	7023.20	0.49	0	59960	7403	7176	6923	6696	6443	7050	6570	53	2080	100	4860	10	1	52619061	3620	71.67	4.34	12	17.09	96.00	1587.00	12580	20230522	-45.31	3860	20231030	78.24	8080	-14.85	20240108	4655	47.80	20240423	12200	-43.61	20230531	3860	78.24	20231030	5.73	N	298830	100	53 억		258793	N	N	0	N	00	N
22	20240529	121134	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6860	-90	5	-1.29	61244369490	8713073	41.54	6950	7320	6610	9030	4870	6950	7029.04	0.49	0	832	7403	7176	6923	6696	6443	7050	6570	53	2080	100	4860	10	1	52619061	3610	71.46	4.32	12	16.56	96.00	1587.00	12580	20230522	-45.47	3860	20231030	77.72	8080	-15.10	20240108	4655	47.37	20240423	12200	-43.77	20230531	3860	77.72	20231030	5.73	N	298830	100	53 억		258793	N	N	0	N	00	N
23	20240529	111134	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6970	20	2	0.29	58553689930	8323452	39.68	6950	7320	6610	9030	4870	6950	7034.81	0.49	0	-37307	7403	7176	6923	6696	6443	7050	6570	53	2080	100	4860	10	1	52619061	3668	72.60	4.39	12	15.82	96.00	1587.00	12580	20230522	-44.59	3860	20231030	80.57	8080	-13.74	20240108	4655	49.73	20240423	12200	-42.87	20230531	3860	80.57	20231030	5.73	N	298830	100	53 억		258793	N	N	0	N	00	N
24	20240529	101127	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6880	-70	5	-1.01	52649918690	7473414	35.63	6950	7320	6610	9030	4870	6950	7044.99	0.49	0	-39606	7403	7176	6923	6696	6443	7050	6570	53	2080	100	4860	10	1	52619061	3620	71.67	4.34	12	14.20	96.00	1587.00	12580	20230522	-45.31	3860	20231030	78.24	8080	-14.85	20240108	4655	47.80	20240423	12200	-43.61	20230531	3860	78.24	20231030	5.73	N	298830	100	53 억		258793	N	N	0	N	00	N
25	20240529	091129	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7200	250	2	3.60	24078806590	3364665	16.04	6950	7320	6870	9030	4870	6950	7156.52	0.49	0	-72589	7403	7176	6923	6696	6443	7050	6570	53	2080	100	4860	10	1	52619061	3789	75.00	4.54	12	6.39	96.00	1587.00	12580	20230522	-42.77	3860	20231030	86.53	8080	-10.89	20240108	4655	54.67	20240423	12200	-40.98	20230531	3860	86.53	20231030	5.73	N	298830	100	53 억		258793	N	N	0	N	00	N
26	20240528	161124	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6950	180	2	2.66	138753471410	20032872	59.15	7050	7150	6670	8800	4740	6770	6926.28	0.47	0	27804	7883	7326	6363	5806	4843	7605	6085	53	2030	100	4730	10	1	52619061	3657	72.40	4.38	12	38.07	96.00	1587.00	12630	20230519	-44.97	3860	20231030	80.05	8080	-13.99	20240108	4655	49.30	20240423	12200	-43.03	20230531	3860	80.05	20231030	5.68	N	298830	100	53 억		246952	N	Y	0	N	00	N
27	20240528	151126	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6930	160	2	2.36	134860836550	19470092	57.48	7050	7150	6670	8800	4740	6770	6926.56	0.47	0	49849	7883	7326	6363	5806	4843	7605	6085	53	2030	100	4730	10	1	52619061	3647	72.19	4.37	12	37.00	96.00	1587.00	12630	20230519	-45.13	3860	20231030	79.53	8080	-14.23	20240108	4655	48.87	20240423	12200	-43.20	20230531	3860	79.53	20231030	5.68	N	298830	100	53 억		246952	N	N	0	N	00	N
28	20240528	141130	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6890	120	2	1.77	117175275390	16939381	50.01	7050	7150	6670	8800	4740	6770	6917.33	0.47	0	65399	7883	7326	6363	5806	4843	7605	6085	53	2030	100	4730	10	1	52619061	3625	71.77	4.34	12	32.19	96.00	1587.00	12630	20230519	-45.45	3860	20231030	78.50	8080	-14.73	20240108	4655	48.01	20240423	12200	-43.52	20230531	3860	78.50	20231030	5.68	N	298830	100	53 억		246952	N	N	0	N	00	N
29	20240528	131124	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6880	110	2	1.62	107572980530	15557124	45.93	7050	7150	6670	8800	4740	6770	6914.71	0.47	0	76575	7883	7326	6363	5806	4843	7605	6085	53	2030	100	4730	10	1	52619061	3620	71.67	4.34	12	29.57	96.00	1587.00	12630	20230519	-45.53	3860	20231030	78.24	8080	-14.85	20240108	4655	47.80	20240423	12200	-43.61	20230531	3860	78.24	20231030	5.68	N	298830	100	53 억		246952	N	N	0	N	00	N
30	20240528	121125	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6940	170	2	2.51	85992055970	12457395	36.78	7050	7150	6670	8800	4740	6770	6902.89	0.47	0	305007	7883	7326	6363	5806	4843	7605	6085	53	2030	100	4730	10	1	52619061	3652	72.29	4.37	12	23.67	96.00	1587.00	12630	20230519	-45.05	3860	20231030	79.79	8080	-14.11	20240108	4655	49.09	20240423	12200	-43.11	20230531	3860	79.79	20231030	5.68	N	298830	100	53 억		246952	N	N	0	N	00	N
31	20240528	111110	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6890	120	2	1.77	65833822080	9546915	28.19	7050	7150	6670	8800	4740	6770	6895.82	0.47	0	371612	7883	7326	6363	5806	4843	7605	6085	53	2030	100	4730	10	1	52619061	3625	71.77	4.34	12	18.14	96.00	1587.00	12630	20230519	-45.45	3860	20231030	78.50	8080	-14.73	20240108	4655	48.01	20240423	12200	-43.52	20230531	3860	78.50	20231030	5.68	N	298830	100	53 억		246952	N	N	0	N	00	N
32	20240528	101126	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6810	40	2	0.59	57016009930	8251805	24.36	7050	7150	6670	8800	4740	6770	6909.52	0.47	0	369747	7883	7326	6363	5806	4843	7605	6085	53	2030	100	4730	10	1	52619061	3583	70.94	4.29	12	15.68	96.00	1587.00	12630	20230519	-46.08	3860	20231030	76.42	8080	-15.72	20240108	4655	46.29	20240423	12200	-44.18	20230531	3860	76.42	20231030	5.68	N	298830	100	53 억		246952	N	N	0	N	00	N
33	20240528	091129	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6870	100	2	1.48	28113673370	4026206	11.89	7050	7150	6780	8800	4740	6770	6982.67	0.47	0	-84073	7883	7326	6363	5806	4843	7605	6085	53	2030	100	4730	10	1	52619061	3615	71.56	4.33	12	7.65	96.00	1587.00	12630	20230519	-45.61	3860	20231030	77.98	8080	-14.98	20240108	4655	47.58	20240423	12200	-43.69	20230531	3860	77.98	20231030	5.68	N	298830	100	53 억		246952	N	N	0	N	00	N
34	20240527	161111	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6770	1440	2	27.02	216642006430	33367710	1766.10	5450	6920	5400	6920	3740	5330	6491.75	0.54	0	-35937	5883	5606	5453	5176	5023	5530	5100	53	1590	100	3730	10	1	52619061	3562	70.52	4.27	12	63.41	96.00	1587.00	13960	20230518	-51.50	3860	20231030	75.39	8080	-16.21	20240108	4655	45.44	20240423	12200	-44.51	20230531	3860	75.39	20231030	5.69	N	298830	100	53 억		282447	N	N	1	N	00	N
35	20240527	151127	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6920	1590	1	29.83	203559049260	31439177	1664.03	5450	6920	5400	6920	3740	5330	6474.71	0.54	0	-101865	5883	5606	5453	5176	5023	5530	5100	53	1590	100	3730	10	1	52619061	3641	72.08	4.36	12	59.75	96.00	1587.00	13960	20230518	-50.43	3860	20231030	79.27	8080	-14.36	20240108	4655	48.66	20240423	12200	-43.28	20230531	3860	79.27	20231030	5.69	N	298830	100	53 억		282447	N	N	1	N	00	N
36	20240527	141124	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6650	1320	2	24.77	170259731200	26563694	1405.98	5450	6920	5400	6920	3740	5330	6409.51	0.54	0	-2985	5883	5606	5453	5176	5023	5530	5100	53	1590	100	3730	10	1	52619061	3499	69.27	4.19	12	50.48	96.00	1587.00	13960	20230518	-52.36	3860	20231030	72.28	8080	-17.70	20240108	4655	42.86	20240423	12200	-45.49	20230531	3860	72.28	20231030	5.69	N	298830	100	53 억		282447	N	N	1	N	00	N
37	20240527	131124	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6750	1420	2	26.64	153084026310	24000212	1270.30	5450	6920	5400	6920	3740	5330	6378.46	0.54	0	-138058	5883	5606	5453	5176	5023	5530	5100	53	1590	100	3730	10	1	52619061	3552	70.31	4.25	12	45.61	96.00	1587.00	13960	20230518	-51.65	3860	20231030	74.87	8080	-16.46	20240108	4655	45.01	20240423	12200	-44.67	20230531	3860	74.87	20231030	5.69	N	298830	100	53 억		282447	N	N	1	N	00	N
38	20240527	121123	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6300	970	2	18.20	82410114300	13431554	710.91	5450	6440	5400	6920	3740	5330	6135.58	0.54	0	-153413	5883	5606	5453	5176	5023	5530	5100	53	1590	100	3730	10	1	52619061	3315	65.62	3.97	12	25.53	96.00	1587.00	13960	20230518	-54.87	3860	20231030	63.21	8080	-22.03	20240108	4655	35.34	20240423	12200	-48.36	20230531	3860	63.21	20231030	5.69	N	298830	100	53 억		282447	N	N	1	N	00	N
39	20240527	111123	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6340	1010	2	18.95	45929959820	7612992	402.94	5450	6430	5400	6920	3740	5330	6033.14	0.54	0	55049	5883	5606	5453	5176	5023	5530	5100	53	1590	100	3730	10	1	52619061	3336	66.04	3.99	12	14.47	96.00	1587.00	13960	20230518	-54.58	3860	20231030	64.25	8080	-21.53	20240108	4655	36.20	20240423	12200	-48.03	20230531	3860	64.25	20231030	5.69	N	298830	100	53 억		282447	N	N	1	N	00	N
40	20240527	101121	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5660	330	2	6.19	6403853860	1138412	60.25	5450	5750	5400	6920	3740	5330	5625.36	0.54	0	88809	5883	5606	5453	5176	5023	5530	5100	53	1590	100	3730	10	1	52619061	2978	58.96	3.57	12	2.16	96.00	1587.00	13960	20230518	-59.46	3860	20231030	46.63	8080	-29.95	20240108	4655	21.59	20240423	12200	-53.61	20230531	3860	46.63	20231030	5.69	N	298830	100	53 억		282447	N	N	1	N	00	N
41	20240527	091124	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5480	150	2	2.81	992170780	180063	9.53	5450	5610	5400	6920	3740	5330	5510.53	0.54	0	18043	5883	5606	5453	5176	5023	5530	5100	53	1590	100	3730	10	1	52619061	2884	57.08	3.45	12	0.34	96.00	1587.00	13960	20230518	-60.74	3860	20231030	41.97	8080	-32.18	20240108	4655	17.72	20240423	12200	-55.08	20230531	3860	41.97	20231030	5.69	N	298830	100	53 억		282447	N	N	1	N	00	N
42	20240524	161020	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5330	-90	5	-1.66	10416582340	1872431	255.26	5490	5730	5300	7040	3800	5420	5564.51	0.57	0	-26588	5686	5552	5376	5242	5066	5620	5310	53	1620	100	3790	10	1	52619061	2805	55.52	3.36	12	3.56	96.00	1587.00	14440	20230517	-63.09	3860	20231030	38.08	8080	-34.03	20240108	4655	14.50	20240423	12300	-56.67	20230525	3860	38.08	20231030	5.54	N	298830	100	53 억		300866	N	N	1	N	00	N
43	20240524	151021	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5400	-20	5	-0.37	9740960590	1745802	238.00	5490	5730	5350	7040	3800	5420	5579.69	0.57	0	-47965	5686	5552	5376	5242	5066	5620	5310	53	1620	100	3790	10	1	52619061	2841	56.25	3.40	12	3.32	96.00	1587.00	14440	20230517	-62.60	3860	20231030	39.90	8080	-33.17	20240108	4655	16.00	20240423	12300	-56.10	20230525	3860	39.90	20231030	5.54	N	298830	100	53 억		300866	N	N	0	N	00	N
44	20240524	141027	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5530	110	2	2.03	8648168890	1544994	210.62	5490	5730	5420	7040	3800	5420	5597.59	0.57	0	-44183	5686	5552	5376	5242	5066	5620	5310	53	1620	100	3790	10	1	52619061	2910	57.60	3.48	12	2.94	96.00	1587.00	14440	20230517	-61.70	3860	20231030	43.26	8080	-31.56	20240108	4655	18.80	20240423	12300	-55.04	20230525	3860	43.26	20231030	5.54	N	298830	100	53 억		300866	N	N	0	N	00	N
45	20240524	131022	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5530	110	2	2.03	8366827980	1494134	203.69	5490	5730	5420	7040	3800	5420	5599.83	0.57	0	-32603	5686	5552	5376	5242	5066	5620	5310	53	1620	100	3790	10	1	52619061	2910	57.60	3.48	12	2.84	96.00	1587.00	14440	20230517	-61.70	3860	20231030	43.26	8080	-31.56	20240108	4655	18.80	20240423	12300	-55.04	20230525	3860	43.26	20231030	5.54	N	298830	100	53 억		300866	N	N	0	N	00	N
46	20240524	121024	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5590	170	2	3.14	7894663930	1409007	192.08	5490	5730	5420	7040	3800	5420	5603.05	0.57	0	-2269	5686	5552	5376	5242	5066	5620	5310	53	1620	100	3790	10	1	52619061	2941	58.23	3.52	12	2.68	96.00	1587.00	14440	20230517	-61.29	3860	20231030	44.82	8080	-30.82	20240108	4655	20.09	20240423	12300	-54.55	20230525	3860	44.82	20231030	5.54	N	298830	100	53 억		300866	N	N	0	N	00	N
47	20240524	111021	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5600	180	2	3.32	7540538320	1345395	183.41	5490	5730	5420	7040	3800	5420	5604.76	0.57	0	2829	5686	5552	5376	5242	5066	5620	5310	53	1620	100	3790	10	1	52619061	2947	58.33	3.53	12	2.56	96.00	1587.00	14440	20230517	-61.22	3860	20231030	45.08	8080	-30.69	20240108	4655	20.30	20240423	12300	-54.47	20230525	3860	45.08	20231030	5.54	N	298830	100	53 억		300866	N	N	0	N	00	N
48	20240524	101029	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5580	160	2	2.95	6523591700	1162331	158.46	5490	5730	5420	7040	3800	5420	5612.58	0.57	0	5231	5686	5552	5376	5242	5066	5620	5310	53	1620	100	3790	10	1	52619061	2936	58.12	3.52	12	2.21	96.00	1587.00	14440	20230517	-61.36	3860	20231030	44.56	8080	-30.94	20240108	4655	19.87	20240423	12300	-54.63	20230525	3860	44.56	20231030	5.54	N	298830	100	53 억		300866	N	N	0	N	00	N
49	20240524	091022	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5470	50	2	0.92	536863090	98387	13.41	5490	5510	5420	7040	3800	5420	5456.80	0.57	0	-2639	5686	5552	5376	5242	5066	5620	5310	53	1620	100	3790	10	1	52619061	2878	56.98	3.45	12	0.19	96.00	1587.00	14440	20230517	-62.12	3860	20231030	41.71	8080	-32.30	20240108	4655	17.51	20240423	12300	-55.53	20230525	3860	41.71	20231030	5.54	N	298830	100	53 억		300866	N	N	0	N	00	N
50	20240523	161020	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5420	-10	5	-0.18	3257835290	603222	93.15	5370	5510	5200	7050	3810	5430	5398.86	0.51	0	33619	5723	5576	5473	5326	5223	5525	5275	53	1620	100	3800	10	1	52619061	2852	56.46	3.42	12	1.15	96.00	1587.00	14440	20230517	-62.47	3860	20231030	40.41	8080	-32.92	20240108	4655	16.43	20240423	12300	-55.93	20230525	3860	40.41	20231030	5.47	N	298830	100	53 억		267364	N	N	1	N	00	N
51	20240523	151022	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5430	0	3	0.00	3106576910	575565	88.88	5370	5510	5200	7050	3810	5430	5397.44	0.51	0	32358	5723	5576	5473	5326	5223	5525	5275	53	1620	100	3800	10	1	52619061	2857	56.56	3.42	12	1.09	96.00	1587.00	14440	20230517	-62.40	3860	20231030	40.67	8080	-32.80	20240108	4655	16.65	20240423	12300	-55.85	20230525	3860	40.67	20231030	5.47	N	298830	100	53 억		267364	N	N	1	N	00	N
52	20240523	141025	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5450	20	2	0.37	2781414980	515653	79.63	5370	5510	5200	7050	3810	5430	5393.97	0.51	0	19772	5723	5576	5473	5326	5223	5525	5275	53	1620	100	3800	10	1	52619061	2868	56.77	3.43	12	0.98	96.00	1587.00	14440	20230517	-62.26	3860	20231030	41.19	8080	-32.55	20240108	4655	17.08	20240423	12300	-55.69	20230525	3860	41.19	20231030	5.47	N	298830	100	53 억		267364	N	N	1	N	00	N
53	20240523	131024	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5420	-10	5	-0.18	2528221960	469081	72.44	5370	5510	5200	7050	3810	5430	5389.73	0.51	0	12718	5723	5576	5473	5326	5223	5525	5275	53	1620	100	3800	10	1	52619061	2852	56.46	3.42	12	0.89	96.00	1587.00	14440	20230517	-62.47	3860	20231030	40.41	8080	-32.92	20240108	4655	16.43	20240423	12300	-55.93	20230525	3860	40.41	20231030	5.47	N	298830	100	53 억		267364	N	N	1	N	00	N
54	20240523	121020	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5440	10	2	0.18	2423631920	449864	69.47	5370	5510	5200	7050	3810	5430	5387.48	0.51	0	13739	5723	5576	5473	5326	5223	5525	5275	53	1620	100	3800	10	1	52619061	2862	56.67	3.43	12	0.85	96.00	1587.00	14440	20230517	-62.33	3860	20231030	40.93	8080	-32.67	20240108	4655	16.86	20240423	12300	-55.77	20230525	3860	40.93	20231030	5.47	N	298830	100	53 억		267364	N	N	1	N	00	N
55	20240523	111018	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5440	10	2	0.18	2159683570	401222	61.96	5370	5510	5200	7050	3810	5430	5382.76	0.51	0	15755	5723	5576	5473	5326	5223	5525	5275	53	1620	100	3800	10	1	52619061	2862	56.67	3.43	12	0.76	96.00	1587.00	14440	20230517	-62.33	3860	20231030	40.93	8080	-32.67	20240108	4655	16.86	20240423	12300	-55.77	20230525	3860	40.93	20231030	5.47	N	298830	100	53 억		267364	N	N	1	N	00	N
56	20240523	101021	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5510	80	2	1.47	1534707490	286711	44.27	5370	5510	5200	7050	3810	5430	5352.80	0.51	0	31009	5723	5576	5473	5326	5223	5525	5275	53	1620	100	3800	10	1	52619061	2899	57.40	3.47	12	0.54	96.00	1587.00	14440	20230517	-61.84	3860	20231030	42.75	8080	-31.81	20240108	4655	18.37	20240423	12300	-55.20	20230525	3860	42.75	20231030	5.47	N	298830	100	53 억		267364	N	N	1	N	00	N
57	20240523	091026	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5210	-220	5	-4.05	593706860	112548	17.38	5370	5400	5200	7050	3810	5430	5275.14	0.51	0	469	5723	5576	5473	5326	5223	5525	5275	53	1620	100	3800	10	1	52619061	2741	54.27	3.28	12	0.21	96.00	1587.00	14440	20230517	-63.92	3860	20231030	34.97	8080	-35.52	20240108	4655	11.92	20240423	12300	-57.64	20230525	3860	34.97	20231030	5.47	N	298830	100	53 억		267364	N	N	1	N	00	N
58	20240522	161011	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5430	-80	5	-1.45	3509396400	640975	98.23	5580	5620	5370	7160	3860	5510	5475.13	0.59	0	-40614	5670	5590	5430	5350	5190	5630	5390	53	1650	100	3850	10	1	52619061	2857	56.56	3.42	12	1.22	96.00	1587.00	14900	20230515	-63.56	3860	20231030	40.67	8080	-32.80	20240108	4655	16.65	20240423	12580	-56.84	20230522	3860	40.67	20231030	5.62	N	298830	100	53 억		307882	N	N	1	N	00	N
59	20240522	151018	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5430	-80	5	-1.45	3329874330	607938	93.17	5580	5620	5370	7160	3860	5510	5477.27	0.59	0	-42122	5670	5590	5430	5350	5190	5630	5390	53	1650	100	3850	10	1	52619061	2857	56.56	3.42	12	1.16	96.00	1587.00	14900	20230515	-63.56	3860	20231030	40.67	8080	-32.80	20240108	4655	16.65	20240423	12580	-56.84	20230522	3860	40.67	20231030	5.62	N	298830	100	53 억		307882	N	N	4	N	00	N
60	20240522	141018	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5430	-80	5	-1.45	2691731870	489840	75.07	5580	5620	5410	7160	3860	5510	5495.10	0.59	0	-52690	5670	5590	5430	5350	5190	5630	5390	53	1650	100	3850	10	1	52619061	2857	56.56	3.42	12	0.93	96.00	1587.00	14900	20230515	-63.56	3860	20231030	40.67	8080	-32.80	20240108	4655	16.65	20240423	12580	-56.84	20230522	3860	40.67	20231030	5.62	N	298830	100	53 억		307882	N	N	4	N	00	N
61	20240522	131015	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5430	-80	5	-1.45	2440390220	443551	67.98	5580	5620	5410	7160	3860	5510	5501.92	0.59	0	-50927	5670	5590	5430	5350	5190	5630	5390	53	1650	100	3850	10	1	52619061	2857	56.56	3.42	12	0.84	96.00	1587.00	14900	20230515	-63.56	3860	20231030	40.67	8080	-32.80	20240108	4655	16.65	20240423	12580	-56.84	20230522	3860	40.67	20231030	5.62	N	298830	100	53 억		307882	N	N	4	N	00	N
62	20240522	121133	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5450	-60	5	-1.09	2109438900	382629	58.64	5580	5620	5430	7160	3860	5510	5513.02	0.59	0	-53234	5670	5590	5430	5350	5190	5630	5390	53	1650	100	3850	10	1	52619061	2868	56.77	3.43	12	0.73	96.00	1587.00	14900	20230515	-63.42	3860	20231030	41.19	8080	-32.55	20240108	4655	17.08	20240423	12580	-56.68	20230522	3860	41.19	20231030	5.62	N	298830	100	53 억		307882	N	N	4	N	00	N
63	20240522	111025	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5480	-30	5	-0.54	1862069580	337255	51.69	5580	5620	5450	7160	3860	5510	5521.28	0.59	0	-52940	5670	5590	5430	5350	5190	5630	5390	53	1650	100	3850	10	1	52619061	2884	57.08	3.45	12	0.64	96.00	1587.00	14900	20230515	-63.22	3860	20231030	41.97	8080	-32.18	20240108	4655	17.72	20240423	12580	-56.44	20230522	3860	41.97	20231030	5.62	N	298830	100	53 억		307882	N	N	4	N	00	N
64	20240522	101017	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5550	40	2	0.73	1430974130	258787	39.66	5580	5620	5450	7160	3860	5510	5529.62	0.59	0	-35558	5670	5590	5430	5350	5190	5630	5390	53	1650	100	3850	10	1	52619061	2920	57.81	3.50	12	0.49	96.00	1587.00	14900	20230515	-62.75	3860	20231030	43.78	8080	-31.31	20240108	4655	19.23	20240423	12580	-55.88	20230522	3860	43.78	20231030	5.62	N	298830	100	53 억		307882	N	N	4	N	00	N
65	20240522	091019	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5510	0	3	0.00	707032230	127117	19.48	5580	5620	5510	7160	3860	5510	5562.46	0.59	0	-37320	5670	5590	5430	5350	5190	5630	5390	53	1650	100	3850	10	1	52619061	2899	57.40	3.47	12	0.24	96.00	1587.00	14900	20230515	-63.02	3860	20231030	42.75	8080	-31.81	20240108	4655	18.37	20240423	12580	-56.20	20230522	3860	42.75	20231030	5.62	N	298830	100	53 억		307882	N	N	4	N	00	N
66	20240521	161002	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5510	90	2	1.66	3515124700	648598	23.05	5400	5510	5270	7040	3800	5420	5419.39	0.70	0	-59371	5740	5580	5460	5300	5180	5520	5240	53	1620	100	3790	10	1	52619061	2899	57.40	3.47	12	1.23	96.00	1587.00	14900	20230515	-63.02	3860	20231030	42.75	8080	-31.81	20240108	4655	18.37	20240423	12580	-56.20	20230522	3860	42.75	20231030	5.56	N	298830	100	53 억		367314	N	N	4	N	00	N
67	20240521	151014	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5490	70	2	1.29	3309165000	611139	21.72	5400	5510	5270	7040	3800	5420	5414.75	0.70	0	-48639	5740	5580	5460	5300	5180	5520	5240	53	1620	100	3790	10	1	52619061	2889	57.19	3.46	12	1.16	96.00	1587.00	14900	20230515	-63.15	3860	20231030	42.23	8080	-32.05	20240108	4655	17.94	20240423	12580	-56.36	20230522	3860	42.23	20231030	5.56	N	298830	100	53 억		367314	N	N	0	N	00	N
68	20240521	141015	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5480	60	2	1.11	2849795560	527467	18.74	5400	5500	5270	7040	3800	5420	5402.79	0.70	0	-23058	5740	5580	5460	5300	5180	5520	5240	53	1620	100	3790	10	1	52619061	2884	57.08	3.45	12	1.00	96.00	1587.00	14900	20230515	-63.22	3860	20231030	41.97	8080	-32.18	20240108	4655	17.72	20240423	12580	-56.44	20230522	3860	41.97	20231030	5.56	N	298830	100	53 억		367314	N	N	0	N	00	N
69	20240521	131013	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5450	30	2	0.55	2549019190	472383	16.79	5400	5500	5270	7040	3800	5420	5396.09	0.70	0	-22354	5740	5580	5460	5300	5180	5520	5240	53	1620	100	3790	10	1	52619061	2868	56.77	3.43	12	0.90	96.00	1587.00	14900	20230515	-63.42	3860	20231030	41.19	8080	-32.55	20240108	4655	17.08	20240423	12580	-56.68	20230522	3860	41.19	20231030	5.56	N	298830	100	53 억		367314	N	N	0	N	00	N
70	20240521	121010	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5450	30	2	0.55	2260170390	419455	14.90	5400	5500	5270	7040	3800	5420	5388.35	0.70	0	-27019	5740	5580	5460	5300	5180	5520	5240	53	1620	100	3790	10	1	52619061	2868	56.77	3.43	12	0.80	96.00	1587.00	14900	20230515	-63.42	3860	20231030	41.19	8080	-32.55	20240108	4655	17.08	20240423	12580	-56.68	20230522	3860	41.19	20231030	5.56	N	298830	100	53 억		367314	N	N	0	N	00	N
71	20240521	111011	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5400	-20	5	-0.37	1946658650	361491	12.85	5400	5500	5270	7040	3800	5420	5385.08	0.70	0	-27780	5740	5580	5460	5300	5180	5520	5240	53	1620	100	3790	10	1	52619061	2841	56.25	3.40	12	0.69	96.00	1587.00	14900	20230515	-63.76	3860	20231030	39.90	8080	-33.17	20240108	4655	16.00	20240423	12580	-57.07	20230522	3860	39.90	20231030	5.56	N	298830	100	53 억		367314	N	N	0	N	00	N
72	20240521	101012	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5410	-10	5	-0.18	1407286590	262175	9.32	5400	5500	5270	7040	3800	5420	5367.74	0.70	0	-13349	5740	5580	5460	5300	5180	5520	5240	53	1620	100	3790	10	1	52619061	2847	56.35	3.41	12	0.50	96.00	1587.00	14900	20230515	-63.69	3860	20231030	40.16	8080	-33.04	20240108	4655	16.22	20240423	12580	-57.00	20230522	3860	40.16	20231030	5.56	N	298830	100	53 억		367314	N	N	0	N	00	N
73	20240521	091008	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5290	-130	5	-2.40	628210300	118077	4.20	5400	5400	5270	7040	3800	5420	5320.34	0.70	0	2516	5740	5580	5460	5300	5180	5520	5240	53	1620	100	3790	10	1	52619061	2784	55.10	3.33	12	0.22	96.00	1587.00	14900	20230515	-64.50	3860	20231030	37.05	8080	-34.53	20240108	4655	13.64	20240423	12580	-57.95	20230522	3860	37.05	20231030	5.56	N	298830	100	53 억		367314	N	N	0	N	00	N
74	20240517	161014	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5170	-80	5	-1.52	2753925000	523865	68.25	5240	5400	5160	6820	3680	5250	5257.03	1.03	0	-66097	5463	5356	5303	5196	5143	5330	5170	53	1570	100	3670	10	1	52619061	2720	53.85	3.26	12	1.00	96.00	1587.00	14900	20230515	-65.30	3860	20231030	33.94	8080	-36.01	20240108	4655	11.06	20240423	14440	-64.20	20230517	3860	33.94	20231030	5.83	N	298830	100	53 억		542157	N	N	169	N	00	N
75	20240517	151017	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5240	-10	5	-0.19	2577452330	489841	63.82	5240	5400	5160	6820	3680	5250	5261.82	1.03	0	-67220	5463	5356	5303	5196	5143	5330	5170	53	1570	100	3670	10	1	52619061	2757	54.58	3.30	12	0.93	96.00	1587.00	14900	20230515	-64.83	3860	20231030	35.75	8080	-35.15	20240108	4655	12.57	20240423	14440	-63.71	20230517	3860	35.75	20231030	5.83	N	298830	100	53 억		542157	N	N	0	N	00	N
76	20240517	141008	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5220	-30	5	-0.57	2244313280	425808	55.47	5240	5400	5160	6820	3680	5250	5270.74	1.03	0	-48228	5463	5356	5303	5196	5143	5330	5170	53	1570	100	3670	10	1	52619061	2747	54.38	3.29	12	0.81	96.00	1587.00	14900	20230515	-64.97	3860	20231030	35.23	8080	-35.40	20240108	4655	12.14	20240423	14440	-63.85	20230517	3860	35.23	20231030	5.83	N	298830	100	53 억		542157	N	N	0	N	00	N
77	20240517	131001	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5220	-30	5	-0.57	2036967050	386086	50.30	5240	5400	5160	6820	3680	5250	5275.97	1.03	0	-47473	5463	5356	5303	5196	5143	5330	5170	53	1570	100	3670	10	1	52619061	2747	54.38	3.29	12	0.73	96.00	1587.00	14900	20230515	-64.97	3860	20231030	35.23	8080	-35.40	20240108	4655	12.14	20240423	14440	-63.85	20230517	3860	35.23	20231030	5.83	N	298830	100	53 억		542157	N	N	0	N	00	N
78	20240517	121001	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5250	0	3	0.00	1879214740	355961	46.37	5240	5400	5160	6820	3680	5250	5279.30	1.03	0	-46368	5463	5356	5303	5196	5143	5330	5170	53	1570	100	3670	10	1	52619061	2763	54.69	3.31	12	0.68	96.00	1587.00	14900	20230515	-64.77	3860	20231030	36.01	8080	-35.02	20240108	4655	12.78	20240423	14440	-63.64	20230517	3860	36.01	20231030	5.83	N	298830	100	53 억		542157	N	N	0	N	00	N
79	20240517	111001	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5260	10	2	0.19	1691336000	320100	41.70	5240	5400	5160	6820	3680	5250	5283.81	1.03	0	-45148	5463	5356	5303	5196	5143	5330	5170	53	1570	100	3670	10	1	52619061	2768	54.79	3.31	12	0.61	96.00	1587.00	14900	20230515	-64.70	3860	20231030	36.27	8080	-34.90	20240108	4655	13.00	20240423	14440	-63.57	20230517	3860	36.27	20231030	5.83	N	298830	100	53 억		542157	N	N	0	N	00	N
80	20240517	100956	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5310	60	2	1.14	1444670880	273426	35.62	5240	5400	5160	6820	3680	5250	5283.64	1.03	0	-37099	5463	5356	5303	5196	5143	5330	5170	53	1570	100	3670	10	1	52619061	2794	55.31	3.35	12	0.52	96.00	1587.00	14900	20230515	-64.36	3860	20231030	37.56	8080	-34.28	20240108	4655	14.07	20240423	14440	-63.23	20230517	3860	37.56	20231030	5.83	N	298830	100	53 억		542157	N	N	0	N	00	N
81	20240517	091002	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5270	20	2	0.38	182278880	34488	4.49	5240	5330	5240	6820	3680	5250	5285.69	1.03	0	448	5463	5356	5303	5196	5143	5330	5170	53	1570	100	3670	10	1	52619061	2773	54.90	3.32	12	0.07	96.00	1587.00	14900	20230515	-64.63	3860	20231030	36.53	8080	-34.78	20240108	4655	13.21	20240423	14440	-63.50	20230517	3860	36.53	20231030	5.83	N	298830	100	53 억		542157	N	N	0	N	00	N
82	20240516	160953	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5250	-60	5	-1.13	3999452160	751536	46.21	5350	5410	5250	6900	3720	5310	5321.79	1.08	0	-27790	5610	5460	5260	5110	4910	5535	5185	53	1590	100	3710	10	1	52619061	2763	54.69	3.31	12	1.43	96.00	1587.00	14900	20230515	-64.77	3860	20231030	36.01	8080	-35.02	20240108	4655	12.78	20240423	14440	-63.64	20230517	3860	36.01	20231030	5.83	N	298830	100	53 억		569613	N	N	0	N	00	N
83	20240516	150951	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5300	-10	5	-0.19	3626855610	680770	41.86	5350	5410	5270	6900	3720	5310	5327.58	1.08	0	-37714	5610	5460	5260	5110	4910	5535	5185	53	1590	100	3710	10	1	52619061	2789	55.21	3.34	12	1.29	96.00	1587.00	14900	20230515	-64.43	3860	20231030	37.31	8080	-34.41	20240108	4655	13.86	20240423	14440	-63.30	20230517	3860	37.31	20231030	5.83	N	298830	100	53 억		569613	N	N	0	N	00	N
84	20240516	140958	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5290	-20	5	-0.38	3325301140	623979	38.36	5350	5410	5270	6900	3720	5310	5329.19	1.08	0	-31303	5610	5460	5260	5110	4910	5535	5185	53	1590	100	3710	10	1	52619061	2784	55.10	3.33	12	1.19	96.00	1587.00	14900	20230515	-64.50	3860	20231030	37.05	8080	-34.53	20240108	4655	13.64	20240423	14440	-63.37	20230517	3860	37.05	20231030	5.83	N	298830	100	53 억		569613	N	N	0	N	00	N
85	20240516	130952	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5350	40	2	0.75	2860210780	536423	32.98	5350	5410	5270	6900	3720	5310	5332.01	1.08	0	-30951	5610	5460	5260	5110	4910	5535	5185	53	1590	100	3710	10	1	52619061	2815	55.73	3.37	12	1.02	96.00	1587.00	14900	20230515	-64.09	3860	20231030	38.60	8080	-33.79	20240108	4655	14.93	20240423	14440	-62.95	20230517	3860	38.60	20231030	5.83	N	298830	100	53 억		569613	N	N	0	N	00	N
86	20240516	120950	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5300	-10	5	-0.19	2634577020	494193	30.38	5350	5410	5270	6900	3720	5310	5331.07	1.08	0	-35391	5610	5460	5260	5110	4910	5535	5185	53	1590	100	3710	10	1	52619061	2789	55.21	3.34	12	0.94	96.00	1587.00	14900	20230515	-64.43	3860	20231030	37.31	8080	-34.41	20240108	4655	13.86	20240423	14440	-63.30	20230517	3860	37.31	20231030	5.83	N	298830	100	53 억		569613	N	N	0	N	00	N
87	20240516	110949	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5300	-10	5	-0.19	2423994380	454550	27.95	5350	5410	5270	6900	3720	5310	5332.73	1.08	0	-35773	5610	5460	5260	5110	4910	5535	5185	53	1590	100	3710	10	1	52619061	2789	55.21	3.34	12	0.86	96.00	1587.00	14900	20230515	-64.43	3860	20231030	37.31	8080	-34.41	20240108	4655	13.86	20240423	14440	-63.30	20230517	3860	37.31	20231030	5.83	N	298830	100	53 억		569613	N	N	0	N	00	N
88	20240516	100952	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5340	30	2	0.56	1763627520	330320	20.31	5350	5410	5270	6900	3720	5310	5339.15	1.08	0	-10601	5610	5460	5260	5110	4910	5535	5185	53	1590	100	3710	10	1	52619061	2810	55.62	3.36	12	0.63	96.00	1587.00	14900	20230515	-64.16	3860	20231030	38.34	8080	-33.91	20240108	4655	14.72	20240423	14440	-63.02	20230517	3860	38.34	20231030	5.83	N	298830	100	53 억		569613	N	N	0	N	00	N
89	20240516	090953	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5350	40	2	0.75	568605610	106761	6.56	5350	5380	5270	6900	3720	5310	5325.97	1.08	0	-24068	5610	5460	5260	5110	4910	5535	5185	53	1590	100	3710	10	1	52619061	2815	55.73	3.37	12	0.20	96.00	1587.00	14900	20230515	-64.09	3860	20231030	38.60	8080	-33.79	20240108	4655	14.93	20240423	14440	-62.95	20230517	3860	38.60	20231030	5.83	N	298830	100	53 억		569613	N	N	0	N	00	N
90	20240514	161004	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5310	290	2	5.78	8280995380	1564495	139.30	5060	5410	5060	6520	3520	5020	5293.03	0.64	0	226236	5253	5136	5043	4926	4833	5090	4880	53	1500	100	3510	10	1	52619061	2794	55.31	3.35	12	2.97	96.00	1587.00	14900	20230515	-64.36	3860	20231030	37.56	8080	-34.28	20240108	4655	14.07	20240423	14900	-64.36	20230515	3860	37.56	20231030	5.46	N	298830	100	53 억		337165	N	N	0	N	00	N
91	20240514	151006	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5320	300	2	5.98	7829453230	1479532	131.73	5060	5410	5060	6520	3520	5020	5291.84	0.64	0	194834	5253	5136	5043	4926	4833	5090	4880	53	1500	100	3510	10	1	52619061	2799	55.42	3.35	12	2.81	96.00	1587.00	14900	20230515	-64.30	3860	20231030	37.82	8080	-34.16	20240108	4655	14.29	20240423	14900	-64.30	20230515	3860	37.82	20231030	5.46	N	298830	100	53 억		337165	N	N	0	N	00	N
92	20240514	141005	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5330	310	2	6.18	7230801210	1366955	121.71	5060	5410	5060	6520	3520	5020	5289.71	0.64	0	186067	5253	5136	5043	4926	4833	5090	4880	53	1500	100	3510	10	1	52619061	2805	55.52	3.36	12	2.60	96.00	1587.00	14900	20230515	-64.23	3860	20231030	38.08	8080	-34.03	20240108	4655	14.50	20240423	14900	-64.23	20230515	3860	38.08	20231030	5.46	N	298830	100	53 억		337165	N	N	0	N	00	N
93	20240514	131006	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5300	280	2	5.58	6796840050	1285066	114.42	5060	5410	5060	6520	3520	5020	5289.10	0.64	0	165373	5253	5136	5043	4926	4833	5090	4880	53	1500	100	3510	10	1	52619061	2789	55.21	3.34	12	2.44	96.00	1587.00	14900	20230515	-64.43	3860	20231030	37.31	8080	-34.41	20240108	4655	13.86	20240423	14900	-64.43	20230515	3860	37.31	20231030	5.46	N	298830	100	53 억		337165	N	N	0	N	00	N
94	20240514	121002	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5340	320	2	6.37	6267040040	1185650	105.56	5060	5410	5060	6520	3520	5020	5285.74	0.64	0	150953	5253	5136	5043	4926	4833	5090	4880	53	1500	100	3510	10	1	52619061	2810	55.62	3.36	12	2.25	96.00	1587.00	14900	20230515	-64.16	3860	20231030	38.34	8080	-33.91	20240108	4655	14.72	20240423	14900	-64.16	20230515	3860	38.34	20231030	5.46	N	298830	100	53 억		337165	N	N	0	N	00	N
95	20240514	111004	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5330	310	2	6.18	5664888530	1072812	95.52	5060	5410	5060	6520	3520	5020	5280.41	0.64	0	158711	5253	5136	5043	4926	4833	5090	4880	53	1500	100	3510	10	1	52619061	2805	55.52	3.36	12	2.04	96.00	1587.00	14900	20230515	-64.23	3860	20231030	38.08	8080	-34.03	20240108	4655	14.50	20240423	14900	-64.23	20230515	3860	38.08	20231030	5.46	N	298830	100	53 억		337165	N	N	0	N	00	N
96	20240514	101001	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5370	350	2	6.97	4325801420	822691	73.25	5060	5410	5060	6520	3520	5020	5258.11	0.64	0	97069	5253	5136	5043	4926	4833	5090	4880	53	1500	100	3510	10	1	52619061	2826	55.94	3.38	12	1.56	96.00	1587.00	14900	20230515	-63.96	3860	20231030	39.12	8080	-33.54	20240108	4655	15.36	20240423	14900	-63.96	20230515	3860	39.12	20231030	5.46	N	298830	100	53 억		337165	N	N	0	N	00	N
97	20240514	091003	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5190	170	2	3.39	639900800	124961	11.13	5060	5190	5060	6520	3520	5020	5120.80	0.64	0	7041	5253	5136	5043	4926	4833	5090	4880	53	1500	100	3510	10	1	52619061	2731	54.06	3.27	12	0.24	96.00	1587.00	14900	20230515	-65.17	3860	20231030	34.46	8080	-35.77	20240108	4655	11.49	20240423	14900	-65.17	20230515	3860	34.46	20231030	5.46	N	298830	100	53 억		337165	N	N	0	N	00	N
98	20240513	161000	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5020	-120	5	-2.33	5578602595	1110990	26.36	5140	5160	4950	6680	3600	5140	5021.29	0.60	0	14671	6220	5680	5410	4870	4600	5545	4735	53	1540	100	3590	10	1	52619061	2641	52.29	3.16	12	2.11	96.00	1587.00	14900	20230515	-66.31	3860	20231030	30.05	8080	-37.87	20240108	4655	7.84	20240423	14900	-66.31	20230515	3860	30.05	20231030	5.48	N	298830	100	53 억		313762	N	N	0	N	00	N
99	20240513	151003	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5060	-80	5	-1.56	5281325085	1051928	24.95	5140	5160	4950	6680	3600	5140	5020.61	0.60	0	10084	6220	5680	5410	4870	4600	5545	4735	53	1540	100	3590	10	1	52619061	2663	52.71	3.19	12	2.00	96.00	1587.00	14900	20230515	-66.04	3860	20231030	31.09	8080	-37.38	20240108	4655	8.70	20240423	14900	-66.04	20230515	3860	31.09	20231030	5.48	N	298830	100	53 억		313762	N	N	0	N	00	N
100	20240513	141003	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5000	-140	5	-2.72	4893778500	974520	23.12	5140	5160	4950	6680	3600	5140	5021.73	0.60	0	5564	6220	5680	5410	4870	4600	5545	4735	53	1540	100	3590	10	1	52619061	2631	52.08	3.15	12	1.85	96.00	1587.00	14900	20230515	-66.44	3860	20231030	29.53	8080	-38.12	20240108	4655	7.41	20240423	14900	-66.44	20230515	3860	29.53	20231030	5.48	N	298830	100	53 억		313762	N	N	0	N	00	N
101	20240513	130957	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5020	-120	5	-2.33	4422769850	880380	20.89	5140	5160	4950	6680	3600	5140	5023.70	0.60	0	-9989	6220	5680	5410	4870	4600	5545	4735	53	1540	100	3590	10	1	52619061	2641	52.29	3.16	12	1.67	96.00	1587.00	14900	20230515	-66.31	3860	20231030	30.05	8080	-37.87	20240108	4655	7.84	20240423	14900	-66.31	20230515	3860	30.05	20231030	5.48	N	298830	100	53 억		313762	N	N	0	N	00	N
102	20240513	121001	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5020	-120	5	-2.33	4163700440	828999	19.67	5140	5160	4950	6680	3600	5140	5022.56	0.60	0	-9673	6220	5680	5410	4870	4600	5545	4735	53	1540	100	3590	10	1	52619061	2641	52.29	3.16	12	1.58	96.00	1587.00	14900	20230515	-66.31	3860	20231030	30.05	8080	-37.87	20240108	4655	7.84	20240423	14900	-66.31	20230515	3860	30.05	20231030	5.48	N	298830	100	53 억		313762	N	N	0	N	00	N
103	20240513	111000	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5020	-120	5	-2.33	3820616970	760592	18.04	5140	5160	4950	6680	3600	5140	5023.21	0.60	0	-17296	6220	5680	5410	4870	4600	5545	4735	53	1540	100	3590	10	1	52619061	2641	52.29	3.16	12	1.45	96.00	1587.00	14900	20230515	-66.31	3860	20231030	30.05	8080	-37.87	20240108	4655	7.84	20240423	14900	-66.31	20230515	3860	30.05	20231030	5.48	N	298830	100	53 억		313762	N	N	0	N	00	N
104	20240513	100959	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5020	-120	5	-2.33	2753968685	546318	12.96	5140	5160	4990	6680	3600	5140	5040.95	0.60	0	5500	6220	5680	5410	4870	4600	5545	4735	53	1540	100	3590	10	1	52619061	2641	52.29	3.16	12	1.04	96.00	1587.00	14900	20230515	-66.31	3860	20231030	30.05	8080	-37.87	20240108	4655	7.84	20240423	14900	-66.31	20230515	3860	30.05	20231030	5.48	N	298830	100	53 억		313762	N	N	0	N	00	N
105	20240513	091003	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5060	-80	5	-1.56	813412680	159822	3.79	5140	5160	5040	6680	3600	5140	5089.47	0.60	0	-3792	6220	5680	5410	4870	4600	5545	4735	53	1540	100	3590	10	1	52619061	2663	52.71	3.19	12	0.30	96.00	1587.00	14900	20230515	-66.04	3860	20231030	31.09	8080	-37.38	20240108	4655	8.70	20240423	14900	-66.04	20230515	3860	31.09	20231030	5.48	N	298830	100	53 억		313762	N	N	0	N	00	N
106	20240510	160932	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5140	-810	5	-13.61	22514550280	4146430	203.37	5850	5950	5140	7730	4170	5950	5430.29	1.14	0	-337847	6476	6212	6066	5802	5656	6140	5730	53	1780	100	4160	10	1	52619061	2705	53.54	3.24	12	7.88	96.00	1587.00	14900	20230515	-65.50	3860	20231030	33.16	8080	-36.39	20240108	4655	10.42	20240423	14900	-65.50	20230515	3860	33.16	20231030	5.53	N	298830	100	53 억		602235	N	N	0	N	00	N
107	20240510	150940	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5170	-780	5	-13.11	21398975640	3929944	192.75	5850	5950	5140	7730	4170	5950	5444.77	1.14	0	-311794	6476	6212	6066	5802	5656	6140	5730	53	1780	100	4160	10	1	52619061	2720	53.85	3.26	12	7.47	96.00	1587.00	14900	20230515	-65.30	3860	20231030	33.94	8080	-36.01	20240108	4655	11.06	20240423	14900	-65.30	20230515	3860	33.94	20231030	5.53	N	298830	100	53 억		602235	N	N	0	N	00	N
108	20240510	140943	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5200	-750	5	-12.61	18778716110	3422872	167.88	5850	5950	5190	7730	4170	5950	5485.89	1.14	0	-306940	6476	6212	6066	5802	5656	6140	5730	53	1780	100	4160	10	1	52619061	2736	54.17	3.28	12	6.51	96.00	1587.00	14900	20230515	-65.10	3860	20231030	34.72	8080	-35.64	20240108	4655	11.71	20240423	14900	-65.10	20230515	3860	34.72	20231030	5.53	N	298830	100	53 억		602235	N	N	0	N	00	N
109	20240510	130934	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5230	-720	5	-12.10	16460092620	2978264	146.07	5850	5950	5230	7730	4170	5950	5526.37	1.14	0	-200075	6476	6212	6066	5802	5656	6140	5730	53	1780	100	4160	10	1	52619061	2752	54.48	3.30	12	5.66	96.00	1587.00	14900	20230515	-64.90	3860	20231030	35.49	8080	-35.27	20240108	4655	12.35	20240423	14900	-64.90	20230515	3860	35.49	20231030	5.53	N	298830	100	53 억		602235	N	N	0	N	00	N
110	20240510	120929	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5310	-640	5	-10.76	13541320230	2425060	118.94	5850	5950	5300	7730	4170	5950	5583.52	1.14	0	-124482	6476	6212	6066	5802	5656	6140	5730	53	1780	100	4160	10	1	52619061	2794	55.31	3.35	12	4.61	96.00	1587.00	14900	20230515	-64.36	3860	20231030	37.56	8080	-34.28	20240108	4655	14.07	20240423	14900	-64.36	20230515	3860	37.56	20231030	5.53	N	298830	100	53 억		602235	N	N	0	N	00	N
111	20240510	110934	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5470	-480	5	-8.07	8862056300	1555667	76.30	5850	5950	5460	7730	4170	5950	5696.20	1.14	0	-63958	6476	6212	6066	5802	5656	6140	5730	53	1780	100	4160	10	1	52619061	2878	56.98	3.45	12	2.96	96.00	1587.00	14900	20230515	-63.29	3860	20231030	41.71	8080	-32.30	20240108	4655	17.51	20240423	14900	-63.29	20230515	3860	41.71	20231030	5.53	N	298830	100	53 억		602235	N	N	0	N	00	N
112	20240510	100933	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5640	-310	5	-5.21	6034947870	1046750	51.34	5850	5950	5570	7730	4170	5950	5764.95	1.14	0	6567	6476	6212	6066	5802	5656	6140	5730	53	1780	100	4160	10	1	52619061	2968	58.75	3.55	12	1.99	96.00	1587.00	14900	20230515	-62.15	3860	20231030	46.11	8080	-30.20	20240108	4655	21.16	20240423	14900	-62.15	20230515	3860	46.11	20231030	5.53	N	298830	100	53 억		602235	N	N	0	N	00	N
113	20240510	090936	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5850	-100	5	-1.68	1654542560	281577	13.81	5850	5950	5800	7730	4170	5950	5875.29	1.14	0	-35025	6476	6212	6066	5802	5656	6140	5730	53	1780	100	4160	10	1	52619061	3078	60.94	3.69	12	0.54	96.00	1587.00	14900	20230515	-60.74	3860	20231030	51.55	8080	-27.60	20240108	4655	25.67	20240423	14900	-60.74	20230515	3860	51.55	20231030	5.53	N	298830	100	53 억		602235	N	N	0	N	00	N
114	20240509	160954	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5950	-450	5	-7.03	12284962690	2016478	34.99	6250	6330	5920	8320	4480	6400	6092.13	0.97	0	75605	7100	6750	6470	6120	5840	6925	6295	53	1920	100	4480	10	1	52619061	3131	61.98	3.75	12	3.83	96.00	1587.00	14900	20230515	-60.07	3860	20231030	54.15	8080	-26.36	20240108	4655	27.82	20240423	14900	-60.07	20230515	3860	54.15	20231030	5.37	N	298830	100	53 억		509198	N	N	0	N	00	N
115	20240509	150951	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5940	-460	5	-7.19	11749350130	1926511	33.43	6250	6330	5920	8320	4480	6400	6098.27	0.97	0	56375	7100	6750	6470	6120	5840	6925	6295	53	1920	100	4480	10	1	52619061	3126	61.88	3.74	12	3.66	96.00	1587.00	14900	20230515	-60.13	3860	20231030	53.89	8080	-26.49	20240108	4655	27.60	20240423	14900	-60.13	20230515	3860	53.89	20231030	5.37	N	298830	100	53 억		509198	N	N	0	N	00	N
116	20240509	140845	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5990	-410	5	-6.41	10007357450	1634331	28.36	6250	6330	5980	8320	4480	6400	6122.67	0.97	0	17192	7100	6750	6470	6120	5840	6925	6295	53	1920	100	4480	10	1	52619061	3152	62.40	3.77	12	3.11	96.00	1587.00	14900	20230515	-59.80	3860	20231030	55.18	8080	-25.87	20240108	4655	28.68	20240423	14900	-59.80	20230515	3860	55.18	20231030	5.37	N	298830	100	53 억		509198	N	N	0	N	00	N
117	20240509	130935	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6040	-360	5	-5.62	8853436820	1442240	25.03	6250	6330	6010	8320	4480	6400	6138.08	0.97	0	20282	7100	6750	6470	6120	5840	6925	6295	53	1920	100	4480	10	1	52619061	3178	62.92	3.81	12	2.74	96.00	1587.00	14900	20230515	-59.46	3860	20231030	56.48	8080	-25.25	20240108	4655	29.75	20240423	14900	-59.46	20230515	3860	56.48	20231030	5.37	N	298830	100	53 억		509198	N	N	0	N	00	N
118	20240509	120932	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6020	-380	5	-5.94	8351154220	1359023	23.58	6250	6330	6010	8320	4480	6400	6144.36	0.97	0	18270	7100	6750	6470	6120	5840	6925	6295	53	1920	100	4480	10	1	52619061	3168	62.71	3.79	12	2.58	96.00	1587.00	14900	20230515	-59.60	3860	20231030	55.96	8080	-25.50	20240108	4655	29.32	20240423	14900	-59.60	20230515	3860	55.96	20231030	5.37	N	298830	100	53 억		509198	N	N	0	N	00	N
119	20240509	110919	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6100	-300	5	-4.69	7429891740	1206830	20.94	6250	6330	6020	8320	4480	6400	6155.88	0.97	0	13122	7100	6750	6470	6120	5840	6925	6295	53	1920	100	4480	10	1	52619061	3210	63.54	3.84	12	2.29	96.00	1587.00	14900	20230515	-59.06	3860	20231030	58.03	8080	-24.50	20240108	4655	31.04	20240423	14900	-59.06	20230515	3860	58.03	20231030	5.37	N	298830	100	53 억		509198	N	N	0	N	00	N
120	20240509	100923	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6110	-290	5	-4.53	5304699480	856926	14.87	6250	6330	6100	8320	4480	6400	6189.59	0.97	0	-42834	7100	6750	6470	6120	5840	6925	6295	53	1920	100	4480	10	1	52619061	3215	63.65	3.85	12	1.63	96.00	1587.00	14900	20230515	-58.99	3860	20231030	58.29	8080	-24.38	20240108	4655	31.26	20240423	14900	-58.99	20230515	3860	58.29	20231030	5.37	N	298830	100	53 억		509198	N	N	0	N	00	N
121	20240509	090920	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6180	-220	5	-3.44	1804274810	288944	5.01	6250	6330	6180	8320	4480	6400	6242.62	0.97	0	-16913	7100	6750	6470	6120	5840	6925	6295	53	1920	100	4480	10	1	52619061	3252	64.38	3.89	12	0.55	96.00	1587.00	14900	20230515	-58.52	3860	20231030	60.10	8080	-23.51	20240108	4655	32.76	20240423	14900	-58.52	20230515	3860	60.10	20231030	5.37	N	298830	100	53 억		509198	N	N	0	N	00	N
122	20240508	160913	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6400	0	3	0.00	37348627260	5715880	300.68	6330	6820	6190	8320	4480	6400	6534.65	0.89	0	15005	6620	6510	6420	6310	6220	6465	6265	53	1920	100	4480	10	1	52619061	3368	66.67	4.03	12	10.86	96.00	1587.00	14900	20230515	-57.05	3860	20231030	65.80	8080	-20.79	20240108	4655	37.49	20240423	14900	-57.05	20230515	3860	65.80	20231030	5.19	N	298830	100	53 억		466670	N	N	0	N	00	N
123	20240508	150918	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6370	-30	5	-0.47	36575249990	5594954	294.32	6330	6820	6190	8320	4480	6400	6537.27	0.89	0	749	6620	6510	6420	6310	6220	6465	6265	53	1920	100	4480	10	1	52619061	3352	66.35	4.01	12	10.63	96.00	1587.00	14900	20230515	-57.25	3860	20231030	65.03	8080	-21.16	20240108	4655	36.84	20240423	14900	-57.25	20230515	3860	65.03	20231030	5.19	N	298830	100	53 억		466670	N	N	0	N	00	N
124	20240508	140912	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6390	-10	5	-0.16	35639396500	5448371	286.61	6330	6820	6190	8320	4480	6400	6541.39	0.89	0	-3983	6620	6510	6420	6310	6220	6465	6265	53	1920	100	4480	10	1	52619061	3362	66.56	4.03	12	10.35	96.00	1587.00	14900	20230515	-57.11	3860	20231030	65.54	8080	-20.92	20240108	4655	37.27	20240423	14900	-57.11	20230515	3860	65.54	20231030	5.19	N	298830	100	53 억		466670	N	N	0	N	00	N
125	20240508	130910	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6270	-130	5	-2.03	33358793040	5091500	267.84	6330	6820	6190	8320	4480	6400	6551.96	0.89	0	-75101	6620	6510	6420	6310	6220	6465	6265	53	1920	100	4480	10	1	52619061	3299	65.31	3.95	12	9.68	96.00	1587.00	14900	20230515	-57.92	3860	20231030	62.44	8080	-22.40	20240108	4655	34.69	20240423	14900	-57.92	20230515	3860	62.44	20231030	5.19	N	298830	100	53 억		466670	N	N	0	N	00	N
126	20240508	120908	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6310	-90	5	-1.41	30656029350	4659452	245.11	6330	6820	6250	8320	4480	6400	6579.46	0.89	0	-151881	6620	6510	6420	6310	6220	6465	6265	53	1920	100	4480	10	1	52619061	3320	65.73	3.98	12	8.86	96.00	1587.00	14900	20230515	-57.65	3860	20231030	63.47	8080	-21.91	20240108	4655	35.55	20240423	14900	-57.65	20230515	3860	63.47	20231030	5.19	N	298830	100	53 억		466670	N	N	0	N	00	N
127	20240508	110949	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6390	-10	5	-0.16	28575474970	4331064	227.84	6330	6820	6250	8320	4480	6400	6597.96	0.89	0	-215831	6620	6510	6420	6310	6220	6465	6265	53	1920	100	4480	10	1	52619061	3362	66.56	4.03	12	8.23	96.00	1587.00	14900	20230515	-57.11	3860	20231030	65.54	8080	-20.92	20240108	4655	37.27	20240423	14900	-57.11	20230515	3860	65.54	20231030	5.19	N	298830	100	53 억		466670	N	N	0	N	00	N
128	20240508	100920	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6400	0	3	0.00	26527250290	4011287	211.01	6330	6820	6250	8320	4480	6400	6613.34	0.89	0	-205883	6620	6510	6420	6310	6220	6465	6265	53	1920	100	4480	10	1	52619061	3368	66.67	4.03	12	7.62	96.00	1587.00	14900	20230515	-57.05	3860	20231030	65.80	8080	-20.79	20240108	4655	37.49	20240423	14900	-57.05	20230515	3860	65.80	20231030	5.19	N	298830	100	53 억		466670	N	N	0	N	00	N
129	20240508	090923	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6470	70	2	1.09	1436594400	225743	11.88	6330	6480	6250	8320	4480	6400	6363.28	0.89	0	-4707	6620	6510	6420	6310	6220	6465	6265	53	1920	100	4480	10	1	52619061	3404	67.40	4.08	12	0.43	96.00	1587.00	14900	20230515	-56.58	3860	20231030	67.62	8080	-19.93	20240108	4655	38.99	20240423	14900	-56.58	20230515	3860	67.62	20231030	5.19	N	298830	100	53 억		466670	N	N	0	N	00	N
130	20240503	160940	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6430	-70	5	-1.08	21733776670	3370565	39.96	6440	6550	6360	8450	4550	6500	6448.00	0.74	0	129940	6846	6672	6356	6182	5866	6760	6270	53	1950	100	4550	10	1	52619061	3383	66.98	4.05	12	6.41	96.00	1587.00	14900	20230515	-56.85	3860	20231030	66.58	8080	-20.42	20240108	4655	38.13	20240423	14900	-56.85	20230515	3860	66.58	20231030	4.12	N	298830	100	53 억		390810	N	N	5	N	00	N
131	20240503	150940	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6420	-80	5	-1.23	20362985330	3157240	37.43	6440	6550	6360	8450	4550	6500	6449.43	0.74	0	165039	6846	6672	6356	6182	5866	6760	6270	53	1950	100	4550	10	1	52619061	3378	66.88	4.05	12	6.00	96.00	1587.00	14900	20230515	-56.91	3860	20231030	66.32	8080	-20.54	20240108	4655	37.92	20240423	14900	-56.91	20230515	3860	66.32	20231030	4.12	N	298830	100	53 억		390810	N	N	5	N	00	N
132	20240503	140942	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6430	-70	5	-1.08	17872893870	2767275	32.81	6440	6550	6380	8450	4550	6500	6458.48	0.74	0	185925	6846	6672	6356	6182	5866	6760	6270	53	1950	100	4550	10	1	52619061	3383	66.98	4.05	12	5.26	96.00	1587.00	14900	20230515	-56.85	3860	20231030	66.58	8080	-20.42	20240108	4655	38.13	20240423	14900	-56.85	20230515	3860	66.58	20231030	4.12	N	298830	100	53 억		390810	N	N	5	N	00	N
133	20240503	130941	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6460	-40	5	-0.62	16743917750	2591993	30.73	6440	6550	6380	8450	4550	6500	6459.68	0.74	0	195222	6846	6672	6356	6182	5866	6760	6270	53	1950	100	4550	10	1	52619061	3399	67.29	4.07	12	4.93	96.00	1587.00	14900	20230515	-56.64	3860	20231030	67.36	8080	-20.05	20240108	4655	38.78	20240423	14900	-56.64	20230515	3860	67.36	20231030	4.12	N	298830	100	53 억		390810	N	N	5	N	00	N
134	20240503	120938	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6500	0	3	0.00	15295468350	2368370	28.08	6440	6550	6380	8450	4550	6500	6458.02	0.74	0	236845	6846	6672	6356	6182	5866	6760	6270	53	1950	100	4550	10	1	52619061	3420	67.71	4.10	12	4.50	96.00	1587.00	14900	20230515	-56.38	3860	20231030	68.39	8080	-19.55	20240108	4655	39.63	20240423	14900	-56.38	20230515	3860	68.39	20231030	4.12	N	298830	100	53 억		390810	N	N	5	N	00	N
135	20240503	110938	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6480	-20	5	-0.31	13240309540	2051855	24.32	6440	6550	6380	8450	4550	6500	6452.58	0.74	0	168181	6846	6672	6356	6182	5866	6760	6270	53	1950	100	4550	10	1	52619061	3410	67.50	4.08	12	3.90	96.00	1587.00	14900	20230515	-56.51	3860	20231030	67.88	8080	-19.80	20240108	4655	39.21	20240423	14900	-56.51	20230515	3860	67.88	20231030	4.12	N	298830	100	53 억		390810	N	N	5	N	00	N
136	20240503	100934	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6500	0	3	0.00	9180746540	1424596	16.89	6440	6540	6380	8450	4550	6500	6443.99	0.74	0	155516	6846	6672	6356	6182	5866	6760	6270	53	1950	100	4550	10	1	52619061	3420	67.71	4.10	12	2.71	96.00	1587.00	14900	20230515	-56.38	3860	20231030	68.39	8080	-19.55	20240108	4655	39.63	20240423	14900	-56.38	20230515	3860	68.39	20231030	4.12	N	298830	100	53 억		390810	N	N	5	N	00	N
137	20240503	090931	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6460	-40	5	-0.62	3595041240	558138	6.62	6440	6500	6390	8450	4550	6500	6439.86	0.74	0	89371	6846	6672	6356	6182	5866	6760	6270	53	1950	100	4550	10	1	52619061	3399	67.29	4.07	12	1.06	96.00	1587.00	14900	20230515	-56.64	3860	20231030	67.36	8080	-20.05	20240108	4655	38.78	20240423	14900	-56.64	20230515	3860	67.36	20231030	4.12	N	298830	100	53 억		390810	N	N	5	N	00	N
138	20240502	160924	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6500	270	2	4.33	52542835690	8320164	34.52	6100	6530	6040	8090	4370	6230	6314.63	0.74	0	-86444	7076	6652	6116	5692	5156	6865	5905	53	1860	100	4360	10	1	52619061	3420	67.71	4.10	12	15.81	96.00	1587.00	14900	20230515	-56.38	3860	20231030	68.39	8080	-19.55	20240108	4655	39.63	20240423	14900	-56.38	20230515	3860	68.39	20231030	4.31	N	298830	100	53 억		387599	N	N	5	N	00	N
139	20240502	150931	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6430	200	2	3.21	48902083240	7757308	32.19	6100	6530	6040	8090	4370	6230	6304.03	0.74	0	-42233	7076	6652	6116	5692	5156	6865	5905	53	1860	100	4360	10	1	52619061	3383	66.98	4.05	12	14.74	96.00	1587.00	14900	20230515	-56.85	3860	20231030	66.58	8080	-20.42	20240108	4655	38.13	20240423	14900	-56.85	20230515	3860	66.58	20231030	4.31	N	298830	100	53 억		387599	N	N	0	N	00	N
140	20240502	140926	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6390	160	2	2.57	44312743250	7040346	29.21	6100	6530	6040	8090	4370	6230	6294.14	0.74	0	-120931	7076	6652	6116	5692	5156	6865	5905	53	1860	100	4360	10	1	52619061	3362	66.56	4.03	12	13.38	96.00	1587.00	14900	20230515	-57.11	3860	20231030	65.54	8080	-20.92	20240108	4655	37.27	20240423	14900	-57.11	20230515	3860	65.54	20231030	4.31	N	298830	100	53 억		387599	N	N	0	N	00	N
141	20240502	130922	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6370	140	2	2.25	39824541350	6339112	26.30	6100	6530	6040	8090	4370	6230	6282.38	0.74	0	-103767	7076	6652	6116	5692	5156	6865	5905	53	1860	100	4360	10	1	52619061	3352	66.35	4.01	12	12.05	96.00	1587.00	14900	20230515	-57.25	3860	20231030	65.03	8080	-21.16	20240108	4655	36.84	20240423	14900	-57.25	20230515	3860	65.03	20231030	4.31	N	298830	100	53 억		387599	N	N	0	N	00	N
142	20240502	120920	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6270	40	2	0.64	36119961230	5754992	23.88	6100	6530	6040	8090	4370	6230	6276.31	0.74	0	-163409	7076	6652	6116	5692	5156	6865	5905	53	1860	100	4360	10	1	52619061	3299	65.31	3.95	12	10.94	96.00	1587.00	14900	20230515	-57.92	3860	20231030	62.44	8080	-22.40	20240108	4655	34.69	20240423	14900	-57.92	20230515	3860	62.44	20231030	4.31	N	298830	100	53 억		387599	N	N	0	N	00	N
143	20240502	110919	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6250	20	2	0.32	33779369260	5380418	22.33	6100	6530	6040	8090	4370	6230	6278.23	0.74	0	-220322	7076	6652	6116	5692	5156	6865	5905	53	1860	100	4360	10	1	52619061	3289	65.10	3.94	12	10.23	96.00	1587.00	14900	20230515	-58.05	3860	20231030	61.92	8080	-22.65	20240108	4655	34.26	20240423	14900	-58.05	20230515	3860	61.92	20231030	4.31	N	298830	100	53 억		387599	N	N	0	N	00	N
144	20240502	100917	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6200	-30	5	-0.48	12711279420	2065954	8.57	6100	6260	6040	8090	4370	6230	6152.62	0.74	0	56846	7076	6652	6116	5692	5156	6865	5905	53	1860	100	4360	10	1	52619061	3262	64.58	3.91	12	3.93	96.00	1587.00	14900	20230515	-58.39	3860	20231030	60.62	8080	-23.27	20240108	4655	33.19	20240423	14900	-58.39	20230515	3860	60.62	20231030	4.31	N	298830	100	53 억		387599	N	N	0	N	00	N
145	20240502	090916	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6200	-30	5	-0.48	5974603570	974038	4.04	6100	6260	6040	8090	4370	6230	6133.54	0.74	0	67436	7076	6652	6116	5692	5156	6865	5905	53	1860	100	4360	10	1	52619061	3262	64.58	3.91	12	1.85	96.00	1587.00	14900	20230515	-58.39	3860	20231030	60.62	8080	-23.27	20240108	4655	33.19	20240423	14900	-58.39	20230515	3860	60.62	20231030	4.31	N	298830	100	53 억		387599	N	N	0	N	00	N