KissMeData/288980/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	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	-40	5	-1.70	571005550	245244	89.33	2345	2360	2310	3055	1645	2350	2328.64	0.41	0	-58016	2416	2382	2346	2312	2276	2365	2295	173	705	500	1690	5	1	34556562	798	330.00	2.03	12	0.71	7.00	1137.00	3840	20230926	-39.84	2140	20240304	7.94	3265	-29.25	20240402	2140	7.94	20240304	3840	-39.84	20230926	2140	7.94	20240304	5.31	N	288980	500	172 억		141279	N	N	0	N	00	N
3	20240531	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-35	5	-1.49	497903170	213612	77.81	2345	2360	2310	3055	1645	2350	2330.83	0.41	0	-56652	2416	2382	2346	2312	2276	2365	2295	173	705	500	1690	5	1	34556562	800	330.71	2.04	12	0.62	7.00	1137.00	3840	20230926	-39.71	2140	20240304	8.18	3265	-29.10	20240402	2140	8.18	20240304	3840	-39.71	20230926	2140	8.18	20240304	5.31	N	288980	500	172 억		141279	N	N	0	N	00	N
4	20240531	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-10	5	-0.43	319180035	136561	49.74	2345	2360	2330	3055	1645	2350	2337.22	0.41	0	-3361	2416	2382	2346	2312	2276	2365	2295	173	705	500	1690	5	1	34556562	809	334.29	2.06	12	0.40	7.00	1137.00	3840	20230926	-39.06	2140	20240304	9.35	3265	-28.33	20240402	2140	9.35	20240304	3840	-39.06	20230926	2140	9.35	20240304	5.31	N	288980	500	172 억		141279	N	N	0	N	00	N
5	20240531	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-10	5	-0.43	278661405	119183	43.41	2345	2360	2330	3055	1645	2350	2338.05	0.41	0	1426	2416	2382	2346	2312	2276	2365	2295	173	705	500	1690	5	1	34556562	809	334.29	2.06	12	0.34	7.00	1137.00	3840	20230926	-39.06	2140	20240304	9.35	3265	-28.33	20240402	2140	9.35	20240304	3840	-39.06	20230926	2140	9.35	20240304	5.31	N	288980	500	172 억		141279	N	N	0	N	00	N
6	20240531	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	0	3	0.00	223033205	95382	34.74	2345	2360	2330	3055	1645	2350	2338.25	0.41	0	4584	2416	2382	2346	2312	2276	2365	2295	173	705	500	1690	5	1	34556562	812	335.71	2.07	12	0.28	7.00	1137.00	3840	20230926	-38.80	2140	20240304	9.81	3265	-28.02	20240402	2140	9.81	20240304	3840	-38.80	20230926	2140	9.81	20240304	5.31	N	288980	500	172 억		141279	N	N	0	N	00	N
7	20240531	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-20	5	-0.85	161468820	69068	25.16	2345	2360	2330	3055	1645	2350	2337.74	0.41	0	-6566	2416	2382	2346	2312	2276	2365	2295	173	705	500	1690	5	1	34556562	805	332.86	2.05	12	0.20	7.00	1137.00	3840	20230926	-39.32	2140	20240304	8.88	3265	-28.64	20240402	2140	8.88	20240304	3840	-39.32	20230926	2140	8.88	20240304	5.31	N	288980	500	172 억		141279	N	N	0	N	00	N
8	20240531	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-20	5	-0.85	91480305	39097	14.24	2345	2360	2330	3055	1645	2350	2339.70	0.41	0	5705	2416	2382	2346	2312	2276	2365	2295	173	705	500	1690	5	1	34556562	805	332.86	2.05	12	0.11	7.00	1137.00	3840	20230926	-39.32	2140	20240304	8.88	3265	-28.64	20240402	2140	8.88	20240304	3840	-39.32	20230926	2140	8.88	20240304	5.31	N	288980	500	172 억		141279	N	N	0	N	00	N
9	20240531	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	10	2	0.43	20739890	8839	3.22	2345	2360	2335	3055	1645	2350	2346.19	0.41	0	3658	2416	2382	2346	2312	2276	2365	2295	173	705	500	1690	5	1	34556562	816	337.14	2.08	12	0.03	7.00	1137.00	3840	20230926	-38.54	2140	20240304	10.28	3265	-27.72	20240402	2140	10.28	20240304	3840	-38.54	20230926	2140	10.28	20240304	5.31	N	288980	500	172 억		141279	N	N	0	N	00	N
10	20240530	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-25	5	-1.05	634516460	271130	76.87	2375	2380	2310	3085	1665	2375	2340.21	0.48	0	-26272	2435	2405	2380	2350	2325	2402	2347	173	710	500	1710	5	1	34556562	812	335.71	2.07	12	0.78	7.00	1137.00	3840	20230926	-38.80	2140	20240304	9.81	3265	-28.02	20240402	2140	9.81	20240304	3840	-38.80	20230926	2140	9.81	20240304	5.24	N	288980	500	172 억		166881	N	N	0	N	00	N
11	20240530	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-15	5	-0.63	545385220	233203	66.11	2375	2380	2310	3085	1665	2375	2338.67	0.48	0	-21997	2435	2405	2380	2350	2325	2402	2347	173	710	500	1710	5	1	34556562	816	337.14	2.08	12	0.67	7.00	1137.00	3840	20230926	-38.54	2140	20240304	10.28	3265	-27.72	20240402	2140	10.28	20240304	3840	-38.54	20230926	2140	10.28	20240304	5.24	N	288980	500	172 억		166881	N	N	0	N	00	N
12	20240530	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-35	5	-1.47	451331130	193308	54.80	2375	2380	2310	3085	1665	2375	2334.78	0.48	0	-30016	2435	2405	2380	2350	2325	2402	2347	173	710	500	1710	5	1	34556562	809	334.29	2.06	12	0.56	7.00	1137.00	3840	20230926	-39.06	2140	20240304	9.35	3265	-28.33	20240402	2140	9.35	20240304	3840	-39.06	20230926	2140	9.35	20240304	5.24	N	288980	500	172 억		166881	N	N	0	N	00	N
13	20240530	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-45	5	-1.89	366397975	156877	44.48	2375	2380	2310	3085	1665	2375	2335.57	0.48	0	-33961	2435	2405	2380	2350	2325	2402	2347	173	710	500	1710	5	1	34556562	805	332.86	2.05	12	0.45	7.00	1137.00	3840	20230926	-39.32	2140	20240304	8.88	3265	-28.64	20240402	2140	8.88	20240304	3840	-39.32	20230926	2140	8.88	20240304	5.24	N	288980	500	172 억		166881	N	N	0	N	00	N
14	20240530	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-45	5	-1.89	337872575	144610	41.00	2375	2380	2310	3085	1665	2375	2336.44	0.48	0	-32102	2435	2405	2380	2350	2325	2402	2347	173	710	500	1710	5	1	34556562	805	332.86	2.05	12	0.42	7.00	1137.00	3840	20230926	-39.32	2140	20240304	8.88	3265	-28.64	20240402	2140	8.88	20240304	3840	-39.32	20230926	2140	8.88	20240304	5.24	N	288980	500	172 억		166881	N	N	0	N	00	N
15	20240530	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-35	5	-1.47	304010650	130070	36.88	2375	2380	2310	3085	1665	2375	2337.28	0.48	0	-28583	2435	2405	2380	2350	2325	2402	2347	173	710	500	1710	5	1	34556562	809	334.29	2.06	12	0.38	7.00	1137.00	3840	20230926	-39.06	2140	20240304	9.35	3265	-28.33	20240402	2140	9.35	20240304	3840	-39.06	20230926	2140	9.35	20240304	5.24	N	288980	500	172 억		166881	N	N	0	N	00	N
16	20240530	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-60	5	-2.53	234242045	100047	28.36	2375	2380	2310	3085	1665	2375	2341.32	0.48	0	-29010	2435	2405	2380	2350	2325	2402	2347	173	710	500	1710	5	1	34556562	800	330.71	2.04	12	0.29	7.00	1137.00	3840	20230926	-39.71	2140	20240304	8.18	3265	-29.10	20240402	2140	8.18	20240304	3840	-39.71	20230926	2140	8.18	20240304	5.24	N	288980	500	172 억		166881	N	N	0	N	00	N
17	20240530	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	-10	5	-0.42	62465035	26477	7.51	2375	2380	2340	3085	1665	2375	2359.22	0.48	0	-10031	2435	2405	2380	2350	2325	2402	2347	173	710	500	1710	5	1	34556562	817	337.86	2.08	12	0.08	7.00	1137.00	3840	20230926	-38.41	2140	20240304	10.51	3265	-27.57	20240402	2140	10.51	20240304	3840	-38.41	20230926	2140	10.51	20240304	5.24	N	288980	500	172 억		166881	N	N	0	N	00	N
18	20240529	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	10	2	0.42	817418045	343413	85.51	2375	2410	2355	3070	1660	2365	2380.34	0.40	0	25612	2415	2390	2360	2335	2305	2402	2347	173	705	500	1700	5	1	34556562	821	339.29	2.09	12	0.99	7.00	1137.00	3840	20230926	-38.15	2140	20240304	10.98	3265	-27.26	20240402	2140	10.98	20240304	3840	-38.15	20230926	2140	10.98	20240304	5.23	N	288980	500	172 억		139912	N	N	0	N	00	N
19	20240529	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	10	2	0.42	775752580	325854	81.13	2375	2410	2355	3070	1660	2365	2380.71	0.40	0	26035	2415	2390	2360	2335	2305	2402	2347	173	705	500	1700	5	1	34556562	821	339.29	2.09	12	0.94	7.00	1137.00	3840	20230926	-38.15	2140	20240304	10.98	3265	-27.26	20240402	2140	10.98	20240304	3840	-38.15	20230926	2140	10.98	20240304	5.23	N	288980	500	172 억		139912	N	N	0	N	00	N
20	20240529	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	30	2	1.27	662821765	278439	69.33	2375	2410	2355	3070	1660	2365	2380.53	0.40	0	34440	2415	2390	2360	2335	2305	2402	2347	173	705	500	1700	5	1	34556562	828	342.14	2.11	12	0.81	7.00	1137.00	3840	20230926	-37.63	2140	20240304	11.92	3265	-26.65	20240402	2140	11.92	20240304	3840	-37.63	20230926	2140	11.92	20240304	5.23	N	288980	500	172 억		139912	N	N	0	N	00	N
21	20240529	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	25	2	1.06	599097700	251757	62.68	2375	2410	2355	3070	1660	2365	2379.71	0.40	0	36753	2415	2390	2360	2335	2305	2402	2347	173	705	500	1700	5	1	34556562	826	341.43	2.10	12	0.73	7.00	1137.00	3840	20230926	-37.76	2140	20240304	11.68	3265	-26.80	20240402	2140	11.68	20240304	3840	-37.76	20230926	2140	11.68	20240304	5.23	N	288980	500	172 억		139912	N	N	0	N	00	N
22	20240529	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	5	2	0.21	363586435	153333	38.18	2375	2390	2355	3070	1660	2365	2371.25	0.40	0	8485	2415	2390	2360	2335	2305	2402	2347	173	705	500	1700	5	1	34556562	819	338.57	2.08	12	0.44	7.00	1137.00	3840	20230926	-38.28	2140	20240304	10.75	3265	-27.41	20240402	2140	10.75	20240304	3840	-38.28	20230926	2140	10.75	20240304	5.23	N	288980	500	172 억		139912	N	N	0	N	00	N
23	20240529	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	20	2	0.85	286949705	121064	30.14	2375	2390	2355	3070	1660	2365	2370.26	0.40	0	6904	2415	2390	2360	2335	2305	2402	2347	173	705	500	1700	5	1	34556562	824	340.71	2.10	12	0.35	7.00	1137.00	3840	20230926	-37.89	2140	20240304	11.45	3265	-26.95	20240402	2140	11.45	20240304	3840	-37.89	20230926	2140	11.45	20240304	5.23	N	288980	500	172 억		139912	N	N	0	N	00	N
24	20240529	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	15	2	0.63	180683370	76389	19.02	2375	2380	2355	3070	1660	2365	2365.31	0.40	0	2431	2415	2390	2360	2335	2305	2402	2347	173	705	500	1700	5	1	34556562	822	340.00	2.09	12	0.22	7.00	1137.00	3840	20230926	-38.02	2140	20240304	11.21	3265	-27.11	20240402	2140	11.21	20240304	3840	-38.02	20230926	2140	11.21	20240304	5.23	N	288980	500	172 억		139912	N	N	0	N	00	N
25	20240529	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	5	2	0.21	50956135	21514	5.36	2375	2380	2355	3070	1660	2365	2368.63	0.40	0	-889	2415	2390	2360	2335	2305	2402	2347	173	705	500	1700	5	1	34556562	819	338.57	2.08	12	0.06	7.00	1137.00	3840	20230926	-38.28	2140	20240304	10.75	3265	-27.41	20240402	2140	10.75	20240304	3840	-38.28	20230926	2140	10.75	20240304	5.23	N	288980	500	172 억		139912	N	N	0	N	00	N
26	20240528	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	20	2	0.85	940477445	398455	84.41	2340	2385	2330	3045	1645	2345	2360.28	0.44	0	-12999	2425	2385	2355	2315	2285	2370	2300	173	700	500	1680	5	1	34556562	817	337.86	2.08	12	1.15	7.00	1137.00	3875	20230519	-38.97	2140	20240304	10.51	3265	-27.57	20240402	2140	10.51	20240304	3840	-38.41	20230926	2140	10.51	20240304	5.48	N	288980	500	172 억		153153	N	N	0	N	00	N
27	20240528	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	25	2	1.07	897913205	380491	80.61	2340	2385	2330	3045	1645	2345	2359.88	0.44	0	-13058	2425	2385	2355	2315	2285	2370	2300	173	700	500	1680	5	1	34556562	819	338.57	2.08	12	1.10	7.00	1137.00	3875	20230519	-38.84	2140	20240304	10.75	3265	-27.41	20240402	2140	10.75	20240304	3840	-38.28	20230926	2140	10.75	20240304	5.48	N	288980	500	172 억		153153	N	N	0	N	00	N
28	20240528	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	10	2	0.43	788666585	334315	70.83	2340	2385	2330	3045	1645	2345	2359.05	0.44	0	-22168	2425	2385	2355	2315	2285	2370	2300	173	700	500	1680	5	1	34556562	814	336.43	2.07	12	0.97	7.00	1137.00	3875	20230519	-39.23	2140	20240304	10.05	3265	-27.87	20240402	2140	10.05	20240304	3840	-38.67	20230926	2140	10.05	20240304	5.48	N	288980	500	172 억		153153	N	N	0	N	00	N
29	20240528	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	10	2	0.43	701773280	297308	62.99	2340	2385	2330	3045	1645	2345	2360.43	0.44	0	-35663	2425	2385	2355	2315	2285	2370	2300	173	700	500	1680	5	1	34556562	814	336.43	2.07	12	0.86	7.00	1137.00	3875	20230519	-39.23	2140	20240304	10.05	3265	-27.87	20240402	2140	10.05	20240304	3840	-38.67	20230926	2140	10.05	20240304	5.48	N	288980	500	172 억		153153	N	N	0	N	00	N
30	20240528	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-5	5	-0.21	621308950	262982	55.71	2340	2385	2330	3045	1645	2345	2362.55	0.44	0	-35507	2425	2385	2355	2315	2285	2370	2300	173	700	500	1680	5	1	34556562	809	334.29	2.06	12	0.76	7.00	1137.00	3875	20230519	-39.61	2140	20240304	9.35	3265	-28.33	20240402	2140	9.35	20240304	3840	-39.06	20230926	2140	9.35	20240304	5.48	N	288980	500	172 억		153153	N	N	0	N	00	N
31	20240528	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	15	2	0.64	575811220	243598	51.61	2340	2385	2330	3045	1645	2345	2363.78	0.44	0	-35189	2425	2385	2355	2315	2285	2370	2300	173	700	500	1680	5	1	34556562	816	337.14	2.08	12	0.70	7.00	1137.00	3875	20230519	-39.10	2140	20240304	10.28	3265	-27.72	20240402	2140	10.28	20240304	3840	-38.54	20230926	2140	10.28	20240304	5.48	N	288980	500	172 억		153153	N	N	0	N	00	N
32	20240528	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	15	2	0.64	540450070	228564	48.42	2340	2385	2330	3045	1645	2345	2364.55	0.44	0	-34698	2425	2385	2355	2315	2285	2370	2300	173	700	500	1680	5	1	34556562	816	337.14	2.08	12	0.66	7.00	1137.00	3875	20230519	-39.10	2140	20240304	10.28	3265	-27.72	20240402	2140	10.28	20240304	3840	-38.54	20230926	2140	10.28	20240304	5.48	N	288980	500	172 억		153153	N	N	0	N	00	N
33	20240528	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	0	3	0.00	39473600	16876	3.58	2340	2360	2330	3045	1645	2345	2339.04	0.44	0	6768	2425	2385	2355	2315	2285	2370	2300	173	700	500	1680	5	1	34556562	810	335.00	2.06	12	0.05	7.00	1137.00	3875	20230519	-39.48	2140	20240304	9.58	3265	-28.18	20240402	2140	9.58	20240304	3840	-38.93	20230926	2140	9.58	20240304	5.48	N	288980	500	172 억		153153	N	N	0	N	00	N
34	20240527	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	-65	5	-2.70	1077542795	458675	61.93	2395	2395	2325	3130	1690	2410	2349.30	0.73	0	-100767	2483	2446	2373	2336	2263	2465	2355	173	720	500	1730	5	1	34556562	810	335.00	2.06	12	1.33	7.00	1137.00	3875	20230519	-39.48	2140	20240304	9.58	3265	-28.18	20240402	2140	9.58	20240304	3840	-38.93	20230926	2140	9.58	20240304	5.55	N	288980	500	172 억		253023	N	N	0	N	00	N
35	20240527	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-50	5	-2.07	998059535	424838	57.37	2395	2395	2325	3130	1690	2410	2349.27	0.73	0	-100406	2483	2446	2373	2336	2263	2465	2355	173	720	500	1730	5	1	34556562	816	337.14	2.08	12	1.23	7.00	1137.00	3875	20230519	-39.10	2140	20240304	10.28	3265	-27.72	20240402	2140	10.28	20240304	3840	-38.54	20230926	2140	10.28	20240304	5.55	N	288980	500	172 억		253023	N	N	0	N	00	N
36	20240527	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	-65	5	-2.70	902272315	384175	51.87	2395	2395	2325	3130	1690	2410	2348.60	0.73	0	-99482	2483	2446	2373	2336	2263	2465	2355	173	720	500	1730	5	1	34556562	810	335.00	2.06	12	1.11	7.00	1137.00	3875	20230519	-39.48	2140	20240304	9.58	3265	-28.18	20240402	2140	9.58	20240304	3840	-38.93	20230926	2140	9.58	20240304	5.55	N	288980	500	172 억		253023	N	N	0	N	00	N
37	20240527	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-70	5	-2.90	838232175	356779	48.18	2395	2395	2325	3130	1690	2410	2349.44	0.73	0	-93654	2483	2446	2373	2336	2263	2465	2355	173	720	500	1730	5	1	34556562	809	334.29	2.06	12	1.03	7.00	1137.00	3875	20230519	-39.61	2140	20240304	9.35	3265	-28.33	20240402	2140	9.35	20240304	3840	-39.06	20230926	2140	9.35	20240304	5.55	N	288980	500	172 억		253023	N	N	0	N	00	N
38	20240527	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-60	5	-2.49	776458845	330312	44.60	2395	2395	2330	3130	1690	2410	2350.68	0.73	0	-93155	2483	2446	2373	2336	2263	2465	2355	173	720	500	1730	5	1	34556562	812	335.71	2.07	12	0.96	7.00	1137.00	3875	20230519	-39.35	2140	20240304	9.81	3265	-28.02	20240402	2140	9.81	20240304	3840	-38.80	20230926	2140	9.81	20240304	5.55	N	288980	500	172 억		253023	N	N	0	N	00	N
39	20240527	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	-65	5	-2.70	688150815	292524	39.50	2395	2395	2335	3130	1690	2410	2352.46	0.73	0	-83739	2483	2446	2373	2336	2263	2465	2355	173	720	500	1730	5	1	34556562	810	335.00	2.06	12	0.85	7.00	1137.00	3875	20230519	-39.48	2140	20240304	9.58	3265	-28.18	20240402	2140	9.58	20240304	3840	-38.93	20230926	2140	9.58	20240304	5.55	N	288980	500	172 억		253023	N	N	0	N	00	N
40	20240527	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-55	5	-2.28	596000265	253211	34.19	2395	2395	2335	3130	1690	2410	2353.77	0.73	0	-61842	2483	2446	2373	2336	2263	2465	2355	173	720	500	1730	5	1	34556562	814	336.43	2.07	12	0.73	7.00	1137.00	3875	20230519	-39.23	2140	20240304	10.05	3265	-27.87	20240402	2140	10.05	20240304	3840	-38.67	20230926	2140	10.05	20240304	5.55	N	288980	500	172 억		253023	N	N	0	N	00	N
41	20240527	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-60	5	-2.49	265340200	112112	15.14	2395	2395	2335	3130	1690	2410	2366.74	0.73	0	-15667	2483	2446	2373	2336	2263	2465	2355	173	720	500	1730	5	1	34556562	812	335.71	2.07	12	0.32	7.00	1137.00	3875	20230519	-39.35	2140	20240304	9.81	3265	-28.02	20240402	2140	9.81	20240304	3840	-38.80	20230926	2140	9.81	20240304	5.55	N	288980	500	172 억		253023	N	N	0	N	00	N
42	20240524	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	75	2	3.21	932728420	397181	121.14	2340	2410	2300	3035	1635	2335	2344.66	0.68	0	18741	2385	2360	2330	2305	2275	2372	2317	173	700	500	1680	5	1	34556562	833	344.29	2.12	12	1.15	7.00	1137.00	3875	20230519	-37.81	2140	20240304	12.62	3265	-26.19	20240402	2140	12.62	20240304	3840	-37.24	20230926	2140	12.62	20240304	5.43	N	288980	500	172 억		234257	N	N	0	N	00	N
43	20240524	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	10	2	0.43	655617975	281266	85.79	2340	2355	2300	3035	1635	2335	2330.95	0.68	0	12264	2385	2360	2330	2305	2275	2372	2317	173	700	500	1680	5	1	34556562	810	335.00	2.06	12	0.81	7.00	1137.00	3875	20230519	-39.48	2140	20240304	9.58	3265	-28.18	20240402	2140	9.58	20240304	3840	-38.93	20230926	2140	9.58	20240304	5.43	N	288980	500	172 억		234257	N	N	0	N	00	N
44	20240524	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	5	2	0.21	502762005	215868	65.84	2340	2355	2300	3035	1635	2335	2329.03	0.68	0	2906	2385	2360	2330	2305	2275	2372	2317	173	700	500	1680	5	1	34556562	809	334.29	2.06	12	0.62	7.00	1137.00	3875	20230519	-39.61	2140	20240304	9.35	3265	-28.33	20240402	2140	9.35	20240304	3840	-39.06	20230926	2140	9.35	20240304	5.43	N	288980	500	172 억		234257	N	N	0	N	00	N
45	20240524	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-5	5	-0.21	450179495	193334	58.97	2340	2355	2300	3035	1635	2335	2328.51	0.68	0	5867	2385	2360	2330	2305	2275	2372	2317	173	700	500	1680	5	1	34556562	805	332.86	2.05	12	0.56	7.00	1137.00	3875	20230519	-39.87	2140	20240304	8.88	3265	-28.64	20240402	2140	8.88	20240304	3840	-39.32	20230926	2140	8.88	20240304	5.43	N	288980	500	172 억		234257	N	N	0	N	00	N
46	20240524	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	5	2	0.21	385829920	165695	50.54	2340	2355	2300	3035	1635	2335	2328.55	0.68	0	5590	2385	2360	2330	2305	2275	2372	2317	173	700	500	1680	5	1	34556562	809	334.29	2.06	12	0.48	7.00	1137.00	3875	20230519	-39.61	2140	20240304	9.35	3265	-28.33	20240402	2140	9.35	20240304	3840	-39.06	20230926	2140	9.35	20240304	5.43	N	288980	500	172 억		234257	N	N	0	N	00	N
47	20240524	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-5	5	-0.21	303559230	130556	39.82	2340	2355	2300	3035	1635	2335	2325.13	0.68	0	-6137	2385	2360	2330	2305	2275	2372	2317	173	700	500	1680	5	1	34556562	805	332.86	2.05	12	0.38	7.00	1137.00	3875	20230519	-39.87	2140	20240304	8.88	3265	-28.64	20240402	2140	8.88	20240304	3840	-39.32	20230926	2140	8.88	20240304	5.43	N	288980	500	172 억		234257	N	N	0	N	00	N
48	20240524	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	10	2	0.43	256812785	110605	33.74	2340	2355	2300	3035	1635	2335	2321.89	0.68	0	-2643	2385	2360	2330	2305	2275	2372	2317	173	700	500	1680	5	1	34556562	810	335.00	2.06	12	0.32	7.00	1137.00	3875	20230519	-39.48	2140	20240304	9.58	3265	-28.18	20240402	2140	9.58	20240304	3840	-38.93	20230926	2140	9.58	20240304	5.43	N	288980	500	172 억		234257	N	N	0	N	00	N
49	20240524	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-10	5	-0.43	59205415	25427	7.76	2340	2340	2315	3035	1635	2335	2328.45	0.68	0	-8547	2385	2360	2330	2305	2275	2372	2317	173	700	500	1680	5	1	34556562	803	332.14	2.04	12	0.07	7.00	1137.00	3875	20230519	-40.00	2140	20240304	8.64	3265	-28.79	20240402	2140	8.64	20240304	3840	-39.45	20230926	2140	8.64	20240304	5.43	N	288980	500	172 억		234257	N	N	0	N	00	N
50	20240523	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	0	3	0.00	752735975	322815	91.38	2325	2355	2300	3035	1635	2335	2331.76	0.68	0	497	2408	2371	2348	2311	2288	2360	2300	173	700	500	1680	5	1	34556562	807	333.57	2.05	12	0.93	7.00	1137.00	3875	20230519	-39.74	2140	20240304	9.11	3265	-28.48	20240402	2140	9.11	20240304	3840	-39.19	20230926	2140	9.11	20240304	5.40	N	288980	500	172 억		233897	N	N	0	N	00	N
51	20240523	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	10	2	0.43	679961260	291630	82.55	2325	2355	2300	3035	1635	2335	2331.57	0.68	0	2893	2408	2371	2348	2311	2288	2360	2300	173	700	500	1680	5	1	34556562	810	335.00	2.06	12	0.84	7.00	1137.00	3875	20230519	-39.48	2140	20240304	9.58	3265	-28.18	20240402	2140	9.58	20240304	3840	-38.93	20230926	2140	9.58	20240304	5.40	N	288980	500	172 억		233897	N	N	0	N	00	N
52	20240523	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-5	5	-0.21	617524795	264889	74.98	2325	2355	2300	3035	1635	2335	2331.24	0.68	0	8729	2408	2371	2348	2311	2288	2360	2300	173	700	500	1680	5	1	34556562	805	332.86	2.05	12	0.77	7.00	1137.00	3875	20230519	-39.87	2140	20240304	8.88	3265	-28.64	20240402	2140	8.88	20240304	3840	-39.32	20230926	2140	8.88	20240304	5.40	N	288980	500	172 억		233897	N	N	0	N	00	N
53	20240523	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	5	2	0.21	548679505	235406	66.64	2325	2355	2300	3035	1635	2335	2330.75	0.68	0	13258	2408	2371	2348	2311	2288	2360	2300	173	700	500	1680	5	1	34556562	809	334.29	2.06	12	0.68	7.00	1137.00	3875	20230519	-39.61	2140	20240304	9.35	3265	-28.33	20240402	2140	9.35	20240304	3840	-39.06	20230926	2140	9.35	20240304	5.40	N	288980	500	172 억		233897	N	N	0	N	00	N
54	20240523	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	15	2	0.64	517146800	221925	62.82	2325	2355	2300	3035	1635	2335	2330.24	0.68	0	15223	2408	2371	2348	2311	2288	2360	2300	173	700	500	1680	5	1	34556562	812	335.71	2.07	12	0.64	7.00	1137.00	3875	20230519	-39.35	2140	20240304	9.81	3265	-28.02	20240402	2140	9.81	20240304	3840	-38.80	20230926	2140	9.81	20240304	5.40	N	288980	500	172 억		233897	N	N	0	N	00	N
55	20240523	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	15	2	0.64	444541810	190950	54.05	2325	2355	2300	3035	1635	2335	2327.99	0.68	0	22258	2408	2371	2348	2311	2288	2360	2300	173	700	500	1680	5	1	34556562	812	335.71	2.07	12	0.55	7.00	1137.00	3875	20230519	-39.35	2140	20240304	9.81	3265	-28.02	20240402	2140	9.81	20240304	3840	-38.80	20230926	2140	9.81	20240304	5.40	N	288980	500	172 억		233897	N	N	0	N	00	N
56	20240523	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	0	3	0.00	313711840	135069	38.23	2325	2350	2300	3035	1635	2335	2322.46	0.68	0	9258	2408	2371	2348	2311	2288	2360	2300	173	700	500	1680	5	1	34556562	807	333.57	2.05	12	0.39	7.00	1137.00	3875	20230519	-39.74	2140	20240304	9.11	3265	-28.48	20240402	2140	9.11	20240304	3840	-39.19	20230926	2140	9.11	20240304	5.40	N	288980	500	172 억		233897	N	N	0	N	00	N
57	20240523	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	-35	5	-1.50	96594455	41739	11.82	2325	2345	2300	3035	1635	2335	2313.42	0.68	0	-6714	2408	2371	2348	2311	2288	2360	2300	173	700	500	1680	5	1	34556562	795	328.57	2.02	12	0.12	7.00	1137.00	3875	20230519	-40.65	2140	20240304	7.48	3265	-29.56	20240402	2140	7.48	20240304	3840	-40.10	20230926	2140	7.48	20240304	5.40	N	288980	500	172 억		233897	N	N	0	N	00	N
58	20240522	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	-35	5	-1.48	789586120	336672	65.41	2370	2385	2325	3080	1660	2370	2345.49	0.66	0	5526	2460	2415	2385	2340	2310	2400	2325	173	710	500	1700	5	1	34556562	807	333.57	2.05	12	0.97	7.00	1137.00	3875	20230519	-39.74	2140	20240304	9.11	3265	-28.48	20240402	2140	9.11	20240304	3840	-39.19	20230926	2140	9.11	20240304	5.41	N	288980	500	172 억		228368	N	N	0	N	00	N
59	20240522	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-30	5	-1.27	697153730	297104	57.72	2370	2385	2325	3080	1660	2370	2346.48	0.66	0	4250	2460	2415	2385	2340	2310	2400	2325	173	710	500	1700	5	1	34556562	809	334.29	2.06	12	0.86	7.00	1137.00	3875	20230519	-39.61	2140	20240304	9.35	3265	-28.33	20240402	2140	9.35	20240304	3840	-39.06	20230926	2140	9.35	20240304	5.41	N	288980	500	172 억		228368	N	N	0	N	00	N
60	20240522	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-40	5	-1.69	602975190	256729	49.88	2370	2385	2325	3080	1660	2370	2348.67	0.66	0	3149	2460	2415	2385	2340	2310	2400	2325	173	710	500	1700	5	1	34556562	805	332.86	2.05	12	0.74	7.00	1137.00	3875	20230519	-39.87	2140	20240304	8.88	3265	-28.64	20240402	2140	8.88	20240304	3840	-39.32	20230926	2140	8.88	20240304	5.41	N	288980	500	172 억		228368	N	N	0	N	00	N
61	20240522	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-15	5	-0.63	443180650	188405	36.60	2370	2385	2325	3080	1660	2370	2352.26	0.66	0	-282	2460	2415	2385	2340	2310	2400	2325	173	710	500	1700	5	1	34556562	814	336.43	2.07	12	0.55	7.00	1137.00	3875	20230519	-39.23	2140	20240304	10.05	3265	-27.87	20240402	2140	10.05	20240304	3840	-38.67	20230926	2140	10.05	20240304	5.41	N	288980	500	172 억		228368	N	N	0	N	00	N
62	20240522	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-15	5	-0.63	395011820	167887	32.62	2370	2385	2325	3080	1660	2370	2352.82	0.66	0	1179	2460	2415	2385	2340	2310	2400	2325	173	710	500	1700	5	1	34556562	814	336.43	2.07	12	0.49	7.00	1137.00	3875	20230519	-39.23	2140	20240304	10.05	3265	-27.87	20240402	2140	10.05	20240304	3840	-38.67	20230926	2140	10.05	20240304	5.41	N	288980	500	172 억		228368	N	N	0	N	00	N
63	20240522	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-15	5	-0.63	361213055	153529	29.83	2370	2385	2325	3080	1660	2370	2352.71	0.66	0	4020	2460	2415	2385	2340	2310	2400	2325	173	710	500	1700	5	1	34556562	814	336.43	2.07	12	0.44	7.00	1137.00	3875	20230519	-39.23	2140	20240304	10.05	3265	-27.87	20240402	2140	10.05	20240304	3840	-38.67	20230926	2140	10.05	20240304	5.41	N	288980	500	172 억		228368	N	N	0	N	00	N
64	20240522	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	-5	5	-0.21	280100320	119157	23.15	2370	2385	2325	3080	1660	2370	2350.65	0.66	0	12515	2460	2415	2385	2340	2310	2400	2325	173	710	500	1700	5	1	34556562	817	337.86	2.08	12	0.34	7.00	1137.00	3875	20230519	-38.97	2140	20240304	10.51	3265	-27.57	20240402	2140	10.51	20240304	3840	-38.41	20230926	2140	10.51	20240304	5.41	N	288980	500	172 억		228368	N	N	0	N	00	N
65	20240522	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	10	2	0.42	29162530	12309	2.39	2370	2385	2360	3080	1660	2370	2369.19	0.66	0	-6229	2460	2415	2385	2340	2310	2400	2325	173	710	500	1700	5	1	34556562	822	340.00	2.09	12	0.04	7.00	1137.00	3875	20230519	-38.58	2140	20240304	11.21	3265	-27.11	20240402	2140	11.21	20240304	3840	-38.02	20230926	2140	11.21	20240304	5.41	N	288980	500	172 억		228368	N	N	0	N	00	N
66	20240521	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	-35	5	-1.46	1204496740	507319	79.36	2405	2430	2355	3125	1685	2405	2374.25	0.50	0	56134	2535	2470	2430	2365	2325	2450	2345	173	720	500	1730	5	1	34556562	819	338.57	2.08	12	1.47	7.00	1137.00	3875	20230519	-38.84	2140	20240304	10.75	3265	-27.41	20240402	2140	10.75	20240304	3840	-38.28	20230926	2140	10.75	20240304	5.33	N	288980	500	172 억		172224	N	N	0	N	00	N
67	20240521	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	-30	5	-1.25	1165913380	491041	76.81	2405	2430	2355	3125	1685	2405	2374.37	0.50	0	55487	2535	2470	2430	2365	2325	2450	2345	173	720	500	1730	5	1	34556562	821	339.29	2.09	12	1.42	7.00	1137.00	3875	20230519	-38.71	2140	20240304	10.98	3265	-27.26	20240402	2140	10.98	20240304	3840	-38.15	20230926	2140	10.98	20240304	5.33	N	288980	500	172 억		172224	N	N	0	N	00	N
68	20240521	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	-35	5	-1.46	997354400	419698	65.65	2405	2430	2355	3125	1685	2405	2376.36	0.50	0	40350	2535	2470	2430	2365	2325	2450	2345	173	720	500	1730	5	1	34556562	819	338.57	2.08	12	1.21	7.00	1137.00	3875	20230519	-38.84	2140	20240304	10.75	3265	-27.41	20240402	2140	10.75	20240304	3840	-38.28	20230926	2140	10.75	20240304	5.33	N	288980	500	172 억		172224	N	N	0	N	00	N
69	20240521	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	-40	5	-1.66	933037900	392551	61.41	2405	2430	2355	3125	1685	2405	2376.86	0.50	0	35621	2535	2470	2430	2365	2325	2450	2345	173	720	500	1730	5	1	34556562	817	337.86	2.08	12	1.14	7.00	1137.00	3875	20230519	-38.97	2140	20240304	10.51	3265	-27.57	20240402	2140	10.51	20240304	3840	-38.41	20230926	2140	10.51	20240304	5.33	N	288980	500	172 억		172224	N	N	0	N	00	N
70	20240521	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	-20	5	-0.83	760599600	319673	50.01	2405	2430	2355	3125	1685	2405	2379.31	0.50	0	30688	2535	2470	2430	2365	2325	2450	2345	173	720	500	1730	5	1	34556562	824	340.71	2.10	12	0.93	7.00	1137.00	3875	20230519	-38.45	2140	20240304	11.45	3265	-26.95	20240402	2140	11.45	20240304	3840	-37.89	20230926	2140	11.45	20240304	5.33	N	288980	500	172 억		172224	N	N	0	N	00	N
71	20240521	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-25	5	-1.04	701000395	294587	46.08	2405	2430	2355	3125	1685	2405	2379.60	0.50	0	35182	2535	2470	2430	2365	2325	2450	2345	173	720	500	1730	5	1	34556562	822	340.00	2.09	12	0.85	7.00	1137.00	3875	20230519	-38.58	2140	20240304	11.21	3265	-27.11	20240402	2140	11.21	20240304	3840	-38.02	20230926	2140	11.21	20240304	5.33	N	288980	500	172 억		172224	N	N	0	N	00	N
72	20240521	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	-20	5	-0.83	479864745	201890	31.58	2405	2430	2355	3125	1685	2405	2376.86	0.50	0	26391	2535	2470	2430	2365	2325	2450	2345	173	720	500	1730	5	1	34556562	824	340.71	2.10	12	0.58	7.00	1137.00	3875	20230519	-38.45	2140	20240304	11.45	3265	-26.95	20240402	2140	11.45	20240304	3840	-37.89	20230926	2140	11.45	20240304	5.33	N	288980	500	172 억		172224	N	N	0	N	00	N
73	20240521	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	-10	5	-0.42	82052390	34172	5.35	2405	2430	2390	3125	1685	2405	2401.16	0.50	0	-12474	2535	2470	2430	2365	2325	2450	2345	173	720	500	1730	5	1	34556562	828	342.14	2.11	12	0.10	7.00	1137.00	3875	20230519	-38.19	2140	20240304	11.92	3265	-26.65	20240402	2140	11.92	20240304	3840	-37.63	20230926	2140	11.92	20240304	5.33	N	288980	500	172 억		172224	N	N	0	N	00	N
74	20240517	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-30	5	-1.20	793333455	320619	66.31	2495	2510	2455	3255	1755	2505	2474.36	0.65	0	-5536	2621	2562	2531	2472	2441	2547	2457	173	750	500	1800	5	1	34556562	855	353.57	2.18	12	0.93	7.00	1137.00	3875	20230519	-36.13	2140	20240304	15.65	3265	-24.20	20240402	2140	15.65	20240304	3875	-36.13	20230519	2140	15.65	20240304	5.56	N	288980	500	172 억		224372	N	N	0	N	00	N
75	20240517	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-45	5	-1.80	713936950	288377	59.64	2495	2510	2455	3255	1755	2505	2475.69	0.65	0	-7900	2621	2562	2531	2472	2441	2547	2457	173	750	500	1800	5	1	34556562	850	351.43	2.16	12	0.83	7.00	1137.00	3875	20230519	-36.52	2140	20240304	14.95	3265	-24.66	20240402	2140	14.95	20240304	3875	-36.52	20230519	2140	14.95	20240304	5.56	N	288980	500	172 억		224372	N	N	0	N	00	N
76	20240517	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-45	5	-1.80	600621150	242358	50.12	2495	2510	2455	3255	1755	2505	2478.22	0.65	0	-13005	2621	2562	2531	2472	2441	2547	2457	173	750	500	1800	5	1	34556562	850	351.43	2.16	12	0.70	7.00	1137.00	3875	20230519	-36.52	2140	20240304	14.95	3265	-24.66	20240402	2140	14.95	20240304	3875	-36.52	20230519	2140	14.95	20240304	5.56	N	288980	500	172 억		224372	N	N	0	N	00	N
77	20240517	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-40	5	-1.60	488104775	196721	40.69	2495	2510	2455	3255	1755	2505	2481.18	0.65	0	-14548	2621	2562	2531	2472	2441	2547	2457	173	750	500	1800	5	1	34556562	852	352.14	2.17	12	0.57	7.00	1137.00	3875	20230519	-36.39	2140	20240304	15.19	3265	-24.50	20240402	2140	15.19	20240304	3875	-36.39	20230519	2140	15.19	20240304	5.56	N	288980	500	172 억		224372	N	N	0	N	00	N
78	20240517	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-30	5	-1.20	416641655	167792	34.70	2495	2510	2455	3255	1755	2505	2483.06	0.65	0	-14646	2621	2562	2531	2472	2441	2547	2457	173	750	500	1800	5	1	34556562	855	353.57	2.18	12	0.49	7.00	1137.00	3875	20230519	-36.13	2140	20240304	15.65	3265	-24.20	20240402	2140	15.65	20240304	3875	-36.13	20230519	2140	15.65	20240304	5.56	N	288980	500	172 억		224372	N	N	0	N	00	N
79	20240517	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	-15	5	-0.60	369202680	148660	30.75	2495	2510	2455	3255	1755	2505	2483.52	0.65	0	-14189	2621	2562	2531	2472	2441	2547	2457	173	750	500	1800	5	1	34556562	860	355.71	2.19	12	0.43	7.00	1137.00	3875	20230519	-35.74	2140	20240304	16.36	3265	-23.74	20240402	2140	16.36	20240304	3875	-35.74	20230519	2140	16.36	20240304	5.56	N	288980	500	172 억		224372	N	N	0	N	00	N
80	20240517	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	-15	5	-0.60	279738825	112637	23.30	2495	2510	2455	3255	1755	2505	2483.51	0.65	0	-9676	2621	2562	2531	2472	2441	2547	2457	173	750	500	1800	5	1	34556562	860	355.71	2.19	12	0.33	7.00	1137.00	3875	20230519	-35.74	2140	20240304	16.36	3265	-23.74	20240402	2140	16.36	20240304	3875	-35.74	20230519	2140	16.36	20240304	5.56	N	288980	500	172 억		224372	N	N	0	N	00	N
81	20240517	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-45	5	-1.80	101258475	40890	8.46	2495	2505	2455	3255	1755	2505	2476.26	0.65	0	-16018	2621	2562	2531	2472	2441	2547	2457	173	750	500	1800	5	1	34556562	850	351.43	2.16	12	0.12	7.00	1137.00	3875	20230519	-36.52	2140	20240304	14.95	3265	-24.66	20240402	2140	14.95	20240304	3875	-36.52	20230519	2140	14.95	20240304	5.56	N	288980	500	172 억		224372	N	N	0	N	00	N
82	20240516	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	-30	5	-1.18	1195555835	470901	61.61	2590	2590	2500	3295	1775	2535	2538.97	0.83	0	-64725	2635	2585	2530	2480	2425	2610	2505	173	760	500	1820	5	1	34556562	866	357.86	2.20	12	1.36	7.00	1137.00	3875	20230519	-35.35	2140	20240304	17.06	3265	-23.28	20240402	2140	17.06	20240304	3875	-35.35	20230519	2140	17.06	20240304	5.69	N	288980	500	172 억		287350	N	N	0	N	00	N
83	20240516	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	-25	5	-0.99	1088428975	428139	56.02	2590	2590	2505	3295	1775	2535	2542.24	0.83	0	-68736	2635	2585	2530	2480	2425	2610	2505	173	760	500	1820	5	1	34556562	867	358.57	2.21	12	1.24	7.00	1137.00	3875	20230519	-35.23	2140	20240304	17.29	3265	-23.12	20240402	2140	17.29	20240304	3875	-35.23	20230519	2140	17.29	20240304	5.69	N	288980	500	172 억		287350	N	N	0	N	00	N
84	20240516	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	-5	5	-0.20	898978940	352993	46.18	2590	2590	2525	3295	1775	2535	2546.74	0.83	0	-46580	2635	2585	2530	2480	2425	2610	2505	173	760	500	1820	5	1	34556562	874	361.43	2.23	12	1.02	7.00	1137.00	3875	20230519	-34.71	2140	20240304	18.22	3265	-22.51	20240402	2140	18.22	20240304	3875	-34.71	20230519	2140	18.22	20240304	5.69	N	288980	500	172 억		287350	N	N	0	N	00	N
85	20240516	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	5	2	0.20	718913735	281981	36.89	2590	2590	2530	3295	1775	2535	2549.52	0.83	0	-21282	2635	2585	2530	2480	2425	2610	2505	173	760	500	1820	5	1	34556562	878	362.86	2.23	12	0.82	7.00	1137.00	3875	20230519	-34.45	2140	20240304	18.69	3265	-22.21	20240402	2140	18.69	20240304	3875	-34.45	20230519	2140	18.69	20240304	5.69	N	288980	500	172 억		287350	N	N	0	N	00	N
86	20240516	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	0	3	0.00	669874555	262668	34.37	2590	2590	2530	3295	1775	2535	2550.28	0.83	0	-19451	2635	2585	2530	2480	2425	2610	2505	173	760	500	1820	5	1	34556562	876	362.14	2.23	12	0.76	7.00	1137.00	3875	20230519	-34.58	2140	20240304	18.46	3265	-22.36	20240402	2140	18.46	20240304	3875	-34.58	20230519	2140	18.46	20240304	5.69	N	288980	500	172 억		287350	N	N	0	N	00	N
87	20240516	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	0	3	0.00	592995520	232362	30.40	2590	2590	2530	3295	1775	2535	2552.05	0.83	0	-18316	2635	2585	2530	2480	2425	2610	2505	173	760	500	1820	5	1	34556562	876	362.14	2.23	12	0.67	7.00	1137.00	3875	20230519	-34.58	2140	20240304	18.46	3265	-22.36	20240402	2140	18.46	20240304	3875	-34.58	20230519	2140	18.46	20240304	5.69	N	288980	500	172 억		287350	N	N	0	N	00	N
88	20240516	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	5	2	0.20	472040290	184761	24.17	2590	2590	2530	3295	1775	2535	2554.89	0.83	0	-12988	2635	2585	2530	2480	2425	2610	2505	173	760	500	1820	5	1	34556562	878	362.86	2.23	12	0.53	7.00	1137.00	3875	20230519	-34.45	2140	20240304	18.69	3265	-22.21	20240402	2140	18.69	20240304	3875	-34.45	20230519	2140	18.69	20240304	5.69	N	288980	500	172 억		287350	N	N	0	N	00	N
89	20240516	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2570	35	2	1.38	174261725	67778	8.87	2590	2590	2550	3295	1775	2535	2571.19	0.83	0	-7057	2635	2585	2530	2480	2425	2610	2505	173	760	500	1820	5	1	34556562	888	367.14	2.26	12	0.20	7.00	1137.00	3875	20230519	-33.68	2140	20240304	20.09	3265	-21.29	20240402	2140	20.09	20240304	3875	-33.68	20230519	2140	20.09	20240304	5.69	N	288980	500	172 억		287350	N	N	0	N	00	N
90	20240514	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	45	2	1.81	1917169645	754656	30.32	2475	2580	2475	3235	1745	2490	2540.47	0.44	0	137849	2753	2621	2518	2386	2283	2687	2452	173	745	500	1790	5	1	34556562	876	362.14	2.23	12	2.18	7.00	1137.00	3875	20230519	-34.58	2140	20240304	18.46	3265	-22.36	20240402	2140	18.46	20240304	3875	-34.58	20230519	2140	18.46	20240304	5.80	N	288980	500	172 억		150437	N	N	0	N	00	N
91	20240514	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	40	2	1.61	1851784900	728852	29.28	2475	2580	2475	3235	1745	2490	2540.69	0.44	0	136100	2753	2621	2518	2386	2283	2687	2452	173	745	500	1790	5	1	34556562	874	361.43	2.23	12	2.11	7.00	1137.00	3875	20230519	-34.71	2140	20240304	18.22	3265	-22.51	20240402	2140	18.22	20240304	3875	-34.71	20230519	2140	18.22	20240304	5.80	N	288980	500	172 억		150437	N	N	0	N	00	N
92	20240514	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	55	2	2.21	1719608625	676691	27.19	2475	2580	2475	3235	1745	2490	2541.21	0.44	0	133002	2753	2621	2518	2386	2283	2687	2452	173	745	500	1790	5	1	34556562	879	363.57	2.24	12	1.96	7.00	1137.00	3875	20230519	-34.32	2140	20240304	18.93	3265	-22.05	20240402	2140	18.93	20240304	3875	-34.32	20230519	2140	18.93	20240304	5.80	N	288980	500	172 억		150437	N	N	0	N	00	N
93	20240514	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	55	2	2.21	1627315935	640455	25.73	2475	2580	2475	3235	1745	2490	2540.88	0.44	0	133215	2753	2621	2518	2386	2283	2687	2452	173	745	500	1790	5	1	34556562	879	363.57	2.24	12	1.85	7.00	1137.00	3875	20230519	-34.32	2140	20240304	18.93	3265	-22.05	20240402	2140	18.93	20240304	3875	-34.32	20230519	2140	18.93	20240304	5.80	N	288980	500	172 억		150437	N	N	0	N	00	N
94	20240514	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	70	2	2.81	1532880260	603411	24.24	2475	2580	2475	3235	1745	2490	2540.36	0.44	0	132086	2753	2621	2518	2386	2283	2687	2452	173	745	500	1790	5	1	34556562	885	365.71	2.25	12	1.75	7.00	1137.00	3875	20230519	-33.94	2140	20240304	19.63	3265	-21.59	20240402	2140	19.63	20240304	3875	-33.94	20230519	2140	19.63	20240304	5.80	N	288980	500	172 억		150437	N	N	0	N	00	N
95	20240514	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	55	2	2.21	1440109015	567035	22.78	2475	2580	2475	3235	1745	2490	2539.72	0.44	0	120112	2753	2621	2518	2386	2283	2687	2452	173	745	500	1790	5	1	34556562	879	363.57	2.24	12	1.64	7.00	1137.00	3875	20230519	-34.32	2140	20240304	18.93	3265	-22.05	20240402	2140	18.93	20240304	3875	-34.32	20230519	2140	18.93	20240304	5.80	N	288980	500	172 억		150437	N	N	0	N	00	N
96	20240514	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	90	2	3.61	1177644555	464382	18.66	2475	2580	2475	3235	1745	2490	2535.95	0.44	0	109787	2753	2621	2518	2386	2283	2687	2452	173	745	500	1790	5	1	34556562	892	368.57	2.27	12	1.34	7.00	1137.00	3875	20230519	-33.42	2140	20240304	20.56	3265	-20.98	20240402	2140	20.56	20240304	3875	-33.42	20230519	2140	20.56	20240304	5.80	N	288980	500	172 억		150437	N	N	0	N	00	N
97	20240514	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	20	2	0.80	277879320	110817	4.45	2475	2530	2475	3235	1745	2490	2507.56	0.44	0	56456	2753	2621	2518	2386	2283	2687	2452	173	745	500	1790	5	1	34556562	867	358.57	2.21	12	0.32	7.00	1137.00	3875	20230519	-35.23	2140	20240304	17.29	3265	-23.12	20240402	2140	17.29	20240304	3875	-35.23	20230519	2140	17.29	20240304	5.80	N	288980	500	172 억		150437	N	N	0	N	00	N
98	20240513	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	40	2	1.63	6262894605	2469954	348.11	2480	2650	2415	3185	1715	2450	2535.71	0.58	0	-48277	2536	2492	2466	2422	2396	2480	2410	173	735	500	1760	5	1	34556562	860	355.71	2.19	12	7.15	7.00	1137.00	3875	20230519	-35.74	2140	20240304	16.36	3265	-23.74	20240402	2140	16.36	20240304	3875	-35.74	20230519	2140	16.36	20240304	5.77	N	288980	500	172 억		199493	N	N	0	N	00	N
99	20240513	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	55	2	2.24	6073414000	2393982	337.40	2480	2650	2415	3185	1715	2450	2536.96	0.58	0	-59957	2536	2492	2466	2422	2396	2480	2410	173	735	500	1760	5	1	34556562	866	357.86	2.20	12	6.93	7.00	1137.00	3875	20230519	-35.35	2140	20240304	17.06	3265	-23.28	20240402	2140	17.06	20240304	3875	-35.35	20230519	2140	17.06	20240304	5.77	N	288980	500	172 억		199493	N	N	0	N	00	N
100	20240513	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	40	2	1.63	5585209080	2198044	309.79	2480	2650	2415	3185	1715	2450	2541.00	0.58	0	-133490	2536	2492	2466	2422	2396	2480	2410	173	735	500	1760	5	1	34556562	860	355.71	2.19	12	6.36	7.00	1137.00	3875	20230519	-35.74	2140	20240304	16.36	3265	-23.74	20240402	2140	16.36	20240304	3875	-35.74	20230519	2140	16.36	20240304	5.77	N	288980	500	172 억		199493	N	N	0	N	00	N
101	20240513	130946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	5	2	0.20	1151497245	468281	66.00	2480	2495	2415	3185	1715	2450	2458.99	0.58	0	-52680	2536	2492	2466	2422	2396	2480	2410	173	735	500	1760	5	1	34556562	848	350.71	2.16	12	1.36	7.00	1137.00	3875	20230519	-36.65	2140	20240304	14.72	3265	-24.81	20240402	2140	14.72	20240304	3875	-36.65	20230519	2140	14.72	20240304	5.77	N	288980	500	172 억		199493	N	N	0	N	00	N
102	20240513	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2450	0	3	0.00	1107294910	450224	63.45	2480	2495	2415	3185	1715	2450	2459.44	0.58	0	-49127	2536	2492	2466	2422	2396	2480	2410	173	735	500	1760	5	1	34556562	847	350.00	2.15	12	1.30	7.00	1137.00	3875	20230519	-36.77	2140	20240304	14.49	3265	-24.96	20240402	2140	14.49	20240304	3875	-36.77	20230519	2140	14.49	20240304	5.77	N	288980	500	172 억		199493	N	N	0	N	00	N
103	20240513	110949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	-15	5	-0.61	1011911045	411088	57.94	2480	2495	2415	3185	1715	2450	2461.55	0.58	0	-50419	2536	2492	2466	2422	2396	2480	2410	173	735	500	1760	5	1	34556562	841	347.86	2.14	12	1.19	7.00	1137.00	3875	20230519	-37.16	2140	20240304	13.79	3265	-25.42	20240402	2140	13.79	20240304	3875	-37.16	20230519	2140	13.79	20240304	5.77	N	288980	500	172 억		199493	N	N	0	N	00	N
104	20240513	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	20	2	0.82	760210490	307872	43.39	2480	2495	2440	3185	1715	2450	2469.25	0.58	0	-44881	2536	2492	2466	2422	2396	2480	2410	173	735	500	1760	5	1	34556562	854	352.86	2.17	12	0.89	7.00	1137.00	3875	20230519	-36.26	2140	20240304	15.42	3265	-24.35	20240402	2140	15.42	20240304	3875	-36.26	20230519	2140	15.42	20240304	5.77	N	288980	500	172 억		199493	N	N	0	N	00	N
105	20240513	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2445	-5	5	-0.20	113712755	46237	6.52	2480	2480	2445	3185	1715	2450	2459.39	0.58	0	-7612	2536	2492	2466	2422	2396	2480	2410	173	735	500	1760	5	1	34556562	845	349.29	2.15	12	0.13	7.00	1137.00	3875	20230519	-36.90	2140	20240304	14.25	3265	-25.11	20240402	2140	14.25	20240304	3875	-36.90	20230519	2140	14.25	20240304	5.77	N	288980	500	172 억		199493	N	N	0	N	00	N
106	20240510	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2450	-45	5	-1.80	1732781480	704312	115.46	2495	2510	2440	3240	1750	2495	2460.10	0.41	0	58445	2645	2570	2525	2450	2405	2547	2427	173	745	500	1790	5	1	34556562	847	350.00	2.15	12	2.04	7.00	1137.00	3875	20230519	-36.77	2140	20240304	14.49	3265	-24.96	20240402	2140	14.49	20240304	3875	-36.77	20230519	2140	14.49	20240304	5.39	N	288980	500	172 억		140410	N	N	0	N	00	N
107	20240510	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	-35	5	-1.40	1505288350	611433	100.24	2495	2510	2440	3240	1750	2495	2461.57	0.41	0	50137	2645	2570	2525	2450	2405	2547	2427	173	745	500	1790	5	1	34556562	850	351.43	2.16	12	1.77	7.00	1137.00	3875	20230519	-36.52	2140	20240304	14.95	3265	-24.66	20240402	2140	14.95	20240304	3875	-36.52	20230519	2140	14.95	20240304	5.39	N	288980	500	172 억		140410	N	N	0	N	00	N
108	20240510	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-30	5	-1.20	1363028100	553487	90.74	2495	2510	2440	3240	1750	2495	2462.27	0.41	0	34513	2645	2570	2525	2450	2405	2547	2427	173	745	500	1790	5	1	34556562	852	352.14	2.17	12	1.60	7.00	1137.00	3875	20230519	-36.39	2140	20240304	15.19	3265	-24.50	20240402	2140	15.19	20240304	3875	-36.39	20230519	2140	15.19	20240304	5.39	N	288980	500	172 억		140410	N	N	0	N	00	N
109	20240510	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2450	-45	5	-1.80	1230593305	499480	81.88	2495	2510	2445	3240	1750	2495	2463.37	0.41	0	19028	2645	2570	2525	2450	2405	2547	2427	173	745	500	1790	5	1	34556562	847	350.00	2.15	12	1.45	7.00	1137.00	3875	20230519	-36.77	2140	20240304	14.49	3265	-24.96	20240402	2140	14.49	20240304	3875	-36.77	20230519	2140	14.49	20240304	5.39	N	288980	500	172 억		140410	N	N	0	N	00	N
110	20240510	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-30	5	-1.20	917819420	372077	61.00	2495	2510	2450	3240	1750	2495	2466.28	0.41	0	12721	2645	2570	2525	2450	2405	2547	2427	173	745	500	1790	5	1	34556562	852	352.14	2.17	12	1.08	7.00	1137.00	3875	20230519	-36.39	2140	20240304	15.19	3265	-24.50	20240402	2140	15.19	20240304	3875	-36.39	20230519	2140	15.19	20240304	5.39	N	288980	500	172 억		140410	N	N	0	N	00	N
111	20240510	110924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-20	5	-0.80	864705415	350520	57.46	2495	2510	2450	3240	1750	2495	2466.43	0.41	0	17188	2645	2570	2525	2450	2405	2547	2427	173	745	500	1790	5	1	34556562	855	353.57	2.18	12	1.01	7.00	1137.00	3875	20230519	-36.13	2140	20240304	15.65	3265	-24.20	20240402	2140	15.65	20240304	3875	-36.13	20230519	2140	15.65	20240304	5.39	N	288980	500	172 억		140410	N	N	0	N	00	N
112	20240510	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	-40	5	-1.60	724026540	293298	48.08	2495	2510	2450	3240	1750	2495	2468.02	0.41	0	28633	2645	2570	2525	2450	2405	2547	2427	173	745	500	1790	5	1	34556562	848	350.71	2.16	12	0.85	7.00	1137.00	3875	20230519	-36.65	2140	20240304	14.72	3265	-24.81	20240402	2140	14.72	20240304	3875	-36.65	20230519	2140	14.72	20240304	5.39	N	288980	500	172 억		140410	N	N	0	N	00	N
113	20240510	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	-5	5	-0.20	192635415	77519	12.71	2495	2510	2460	3240	1750	2495	2484.17	0.41	0	11425	2645	2570	2525	2450	2405	2547	2427	173	745	500	1790	5	1	34556562	860	355.71	2.19	12	0.22	7.00	1137.00	3875	20230519	-35.74	2140	20240304	16.36	3265	-23.74	20240402	2140	16.36	20240304	3875	-35.74	20230519	2140	16.36	20240304	5.39	N	288980	500	172 억		140410	N	N	0	N	00	N
114	20240509	160943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	-55	5	-2.16	1528281875	601564	57.69	2555	2600	2480	3315	1785	2550	2540.49	0.55	0	-47725	2650	2600	2565	2515	2480	2582	2497	173	765	500	1830	5	1	34556562	862	356.43	2.19	12	1.74	7.00	1137.00	3875	20230519	-35.61	2140	20240304	16.59	3265	-23.58	20240402	2140	16.59	20240304	3875	-35.61	20230519	2140	16.59	20240304	5.48	N	288980	500	172 억		188627	N	N	0	N	00	N
115	20240509	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	-50	5	-1.96	1433275350	563417	54.03	2555	2600	2480	3315	1785	2550	2543.81	0.55	0	-44287	2650	2600	2565	2515	2480	2582	2497	173	765	500	1830	5	1	34556562	864	357.14	2.20	12	1.63	7.00	1137.00	3875	20230519	-35.48	2140	20240304	16.82	3265	-23.43	20240402	2140	16.82	20240304	3875	-35.48	20230519	2140	16.82	20240304	5.48	N	288980	500	172 억		188627	N	N	0	N	00	N
116	20240509	140837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	-35	5	-1.37	1144894955	447968	42.96	2555	2600	2510	3315	1785	2550	2555.85	0.55	0	-31329	2650	2600	2565	2515	2480	2582	2497	173	765	500	1830	5	1	34556562	869	359.29	2.21	12	1.30	7.00	1137.00	3875	20230519	-35.10	2140	20240304	17.52	3265	-22.97	20240402	2140	17.52	20240304	3875	-35.10	20230519	2140	17.52	20240304	5.48	N	288980	500	172 억		188627	N	N	0	N	00	N
117	20240509	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	-5	5	-0.20	919288245	358582	34.39	2555	2600	2540	3315	1785	2550	2563.98	0.55	0	-19356	2650	2600	2565	2515	2480	2582	2497	173	765	500	1830	5	1	34556562	879	363.57	2.24	12	1.04	7.00	1137.00	3875	20230519	-34.32	2140	20240304	18.93	3265	-22.05	20240402	2140	18.93	20240304	3875	-34.32	20230519	2140	18.93	20240304	5.48	N	288980	500	172 억		188627	N	N	0	N	00	N
118	20240509	120922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	-10	5	-0.39	847757530	330468	31.69	2555	2600	2540	3315	1785	2550	2565.69	0.55	0	-12095	2650	2600	2565	2515	2480	2582	2497	173	765	500	1830	5	1	34556562	878	362.86	2.23	12	0.96	7.00	1137.00	3875	20230519	-34.45	2140	20240304	18.69	3265	-22.21	20240402	2140	18.69	20240304	3875	-34.45	20230519	2140	18.69	20240304	5.48	N	288980	500	172 억		188627	N	N	0	N	00	N
119	20240509	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	10	2	0.39	790254040	307889	29.53	2555	2600	2540	3315	1785	2550	2567.12	0.55	0	1207	2650	2600	2565	2515	2480	2582	2497	173	765	500	1830	5	1	34556562	885	365.71	2.25	12	0.89	7.00	1137.00	3875	20230519	-33.94	2140	20240304	19.63	3265	-21.59	20240402	2140	19.63	20240304	3875	-33.94	20230519	2140	19.63	20240304	5.48	N	288980	500	172 억		188627	N	N	0	N	00	N
120	20240509	100913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	30	2	1.18	520695795	202594	19.43	2555	2600	2540	3315	1785	2550	2570.95	0.55	0	37138	2650	2600	2565	2515	2480	2582	2497	173	765	500	1830	5	1	34556562	892	368.57	2.27	12	0.59	7.00	1137.00	3875	20230519	-33.42	2140	20240304	20.56	3265	-20.98	20240402	2140	20.56	20240304	3875	-33.42	20230519	2140	20.56	20240304	5.48	N	288980	500	172 억		188627	N	N	0	N	00	N
121	20240509	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	-5	5	-0.20	129190085	50638	4.86	2555	2580	2540	3315	1785	2550	2551.47	0.55	0	-12389	2650	2600	2565	2515	2480	2582	2497	173	765	500	1830	5	1	34556562	879	363.57	2.24	12	0.15	7.00	1137.00	3875	20230519	-34.32	2140	20240304	18.93	3265	-22.05	20240402	2140	18.93	20240304	3875	-34.32	20230519	2140	18.93	20240304	5.48	N	288980	500	172 억		188627	N	N	0	N	00	N
122	20240508	160903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	-15	5	-0.58	2626384945	1023662	157.30	2570	2615	2530	3330	1800	2565	2565.89	1.06	0	-177065	2628	2596	2573	2541	2518	2612	2557	173	765	500	1840	5	1	34556562	881	364.29	2.24	12	2.96	7.00	1137.00	3875	20230519	-34.19	2140	20240304	19.16	3265	-21.90	20240402	2140	19.16	20240304	3875	-34.19	20230519	2140	19.16	20240304	5.40	N	288980	500	172 억		366117	N	N	0	N	00	N
123	20240508	150908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2565	0	3	0.00	2483458505	967659	148.69	2570	2615	2530	3330	1800	2565	2566.46	1.06	0	-171140	2628	2596	2573	2541	2518	2612	2557	173	765	500	1840	5	1	34556562	886	366.43	2.26	12	2.80	7.00	1137.00	3875	20230519	-33.81	2140	20240304	19.86	3265	-21.44	20240402	2140	19.86	20240304	3875	-33.81	20230519	2140	19.86	20240304	5.40	N	288980	500	172 억		366117	N	N	0	N	00	N
124	20240508	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	-20	5	-0.78	2180413805	849107	130.48	2570	2615	2530	3330	1800	2565	2567.89	1.06	0	-154721	2628	2596	2573	2541	2518	2612	2557	173	765	500	1840	5	1	34556562	879	363.57	2.24	12	2.46	7.00	1137.00	3875	20230519	-34.32	2140	20240304	18.93	3265	-22.05	20240402	2140	18.93	20240304	3875	-34.32	20230519	2140	18.93	20240304	5.40	N	288980	500	172 억		366117	N	N	0	N	00	N
125	20240508	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	-5	5	-0.19	1978343040	769736	118.28	2570	2615	2530	3330	1800	2565	2570.16	1.06	0	-162204	2628	2596	2573	2541	2518	2612	2557	173	765	500	1840	5	1	34556562	885	365.71	2.25	12	2.23	7.00	1137.00	3875	20230519	-33.94	2140	20240304	19.63	3265	-21.59	20240402	2140	19.63	20240304	3875	-33.94	20230519	2140	19.63	20240304	5.40	N	288980	500	172 억		366117	N	N	0	N	00	N
126	20240508	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2555	-10	5	-0.39	1836493025	714256	109.76	2570	2615	2530	3330	1800	2565	2571.20	1.06	0	-151966	2628	2596	2573	2541	2518	2612	2557	173	765	500	1840	5	1	34556562	883	365.00	2.25	12	2.07	7.00	1137.00	3875	20230519	-34.06	2140	20240304	19.39	3265	-21.75	20240402	2140	19.39	20240304	3875	-34.06	20230519	2140	19.39	20240304	5.40	N	288980	500	172 억		366117	N	N	0	N	00	N
127	20240508	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	20	2	0.78	1418403280	550253	84.55	2570	2615	2545	3330	1800	2565	2577.73	1.06	0	-175317	2628	2596	2573	2541	2518	2612	2557	173	765	500	1840	5	1	34556562	893	369.29	2.27	12	1.59	7.00	1137.00	3875	20230519	-33.29	2140	20240304	20.79	3265	-20.83	20240402	2140	20.79	20240304	3875	-33.29	20230519	2140	20.79	20240304	5.40	N	288980	500	172 억		366117	N	N	0	N	00	N
128	20240508	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	10	2	0.39	1218005385	472496	72.61	2570	2615	2545	3330	1800	2565	2577.81	1.06	0	-170384	2628	2596	2573	2541	2518	2612	2557	173	765	500	1840	5	1	34556562	890	367.86	2.26	12	1.37	7.00	1137.00	3875	20230519	-33.55	2140	20240304	20.33	3265	-21.13	20240402	2140	20.33	20240304	3875	-33.55	20230519	2140	20.33	20240304	5.40	N	288980	500	172 억		366117	N	N	0	N	00	N
129	20240508	090913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	10	2	0.39	300818345	117106	17.99	2570	2600	2545	3330	1800	2565	2568.77	1.06	0	-58626	2628	2596	2573	2541	2518	2612	2557	173	765	500	1840	5	1	34556562	890	367.86	2.26	12	0.34	7.00	1137.00	3875	20230519	-33.55	2140	20240304	20.33	3265	-21.13	20240402	2140	20.33	20240304	3875	-33.55	20230519	2140	20.33	20240304	5.40	N	288980	500	172 억		366117	N	N	0	N	00	N
130	20240503	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	-25	5	-0.97	1482759965	576814	69.75	2610	2610	2540	3360	1810	2585	2570.75	0.78	0	50604	2781	2682	2596	2497	2411	2640	2455	173	775	500	1860	5	1	34556562	885	365.71	2.25	12	1.67	7.00	1137.00	3895	20230426	-34.27	2140	20240304	19.63	3265	-21.59	20240402	2140	19.63	20240304	3875	-33.94	20230519	2140	19.63	20240304	5.27	N	288980	500	172 억		269783	N	N	0	N	00	N
131	20240503	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2570	-15	5	-0.58	1362186460	529714	64.06	2610	2610	2540	3360	1810	2585	2571.55	0.78	0	43420	2781	2682	2596	2497	2411	2640	2455	173	775	500	1860	5	1	34556562	888	367.14	2.26	12	1.53	7.00	1137.00	3895	20230426	-34.02	2140	20240304	20.09	3265	-21.29	20240402	2140	20.09	20240304	3875	-33.68	20230519	2140	20.09	20240304	5.27	N	288980	500	172 억		269783	N	N	0	N	00	N
132	20240503	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2565	-20	5	-0.77	1112702730	432074	52.25	2610	2610	2550	3360	1810	2585	2575.26	0.78	0	48287	2781	2682	2596	2497	2411	2640	2455	173	775	500	1860	5	1	34556562	886	366.43	2.26	12	1.25	7.00	1137.00	3895	20230426	-34.15	2140	20240304	19.86	3265	-21.44	20240402	2140	19.86	20240304	3875	-33.81	20230519	2140	19.86	20240304	5.27	N	288980	500	172 억		269783	N	N	0	N	00	N
133	20240503	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	-25	5	-0.97	951595465	369017	44.62	2610	2610	2550	3360	1810	2585	2578.73	0.78	0	45203	2781	2682	2596	2497	2411	2640	2455	173	775	500	1860	5	1	34556562	885	365.71	2.25	12	1.07	7.00	1137.00	3895	20230426	-34.27	2140	20240304	19.63	3265	-21.59	20240402	2140	19.63	20240304	3875	-33.94	20230519	2140	19.63	20240304	5.27	N	288980	500	172 억		269783	N	N	0	N	00	N
134	20240503	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2570	-15	5	-0.58	784469935	303676	36.72	2610	2610	2560	3360	1810	2585	2583.25	0.78	0	30015	2781	2682	2596	2497	2411	2640	2455	173	775	500	1860	5	1	34556562	888	367.14	2.26	12	0.88	7.00	1137.00	3895	20230426	-34.02	2140	20240304	20.09	3265	-21.29	20240402	2140	20.09	20240304	3875	-33.68	20230519	2140	20.09	20240304	5.27	N	288980	500	172 억		269783	N	N	0	N	00	N
135	20240503	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	-25	5	-0.97	678866195	262518	31.75	2610	2610	2560	3360	1810	2585	2585.98	0.78	0	29396	2781	2682	2596	2497	2411	2640	2455	173	775	500	1860	5	1	34556562	885	365.71	2.25	12	0.76	7.00	1137.00	3895	20230426	-34.27	2140	20240304	19.63	3265	-21.59	20240402	2140	19.63	20240304	3875	-33.94	20230519	2140	19.63	20240304	5.27	N	288980	500	172 억		269783	N	N	0	N	00	N
136	20240503	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2595	10	2	0.39	456107825	176183	21.31	2610	2610	2565	3360	1810	2585	2588.83	0.78	0	34855	2781	2682	2596	2497	2411	2640	2455	173	775	500	1860	5	1	34556562	897	370.71	2.28	12	0.51	7.00	1137.00	3895	20230426	-33.38	2140	20240304	21.26	3265	-20.52	20240402	2140	21.26	20240304	3875	-33.03	20230519	2140	21.26	20240304	5.27	N	288980	500	172 억		269783	N	N	0	N	00	N
137	20240503	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	0	3	0.00	139734180	53870	6.51	2610	2610	2580	3360	1810	2585	2593.91	0.78	0	8469	2781	2682	2596	2497	2411	2640	2455	173	775	500	1860	5	1	34556562	893	369.29	2.27	12	0.16	7.00	1137.00	3895	20230426	-33.63	2140	20240304	20.79	3265	-20.83	20240402	2140	20.79	20240304	3875	-33.29	20230519	2140	20.79	20240304	5.27	N	288980	500	172 억		269783	N	N	0	N	00	N
138	20240502	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	-80	5	-3.00	2098929695	809111	76.44	2690	2695	2510	3460	1870	2665	2593.91	0.56	0	73514	2781	2722	2681	2622	2581	2702	2602	173	795	500	1910	5	1	34556562	893	369.29	2.27	12	2.34	7.00	1137.00	3895	20230426	-33.63	2140	20240304	20.79	3265	-20.83	20240402	2140	20.79	20240304	3875	-33.29	20230519	2140	20.79	20240304	5.28	N	288980	500	172 억		194557	N	N	0	N	00	N
139	20240502	150920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2585	-80	5	-3.00	1979851335	763068	72.09	2690	2695	2510	3460	1870	2665	2594.34	0.56	0	70888	2781	2722	2681	2622	2581	2702	2602	173	795	500	1910	5	1	34556562	893	369.29	2.27	12	2.21	7.00	1137.00	3895	20230426	-33.63	2140	20240304	20.79	3265	-20.83	20240402	2140	20.79	20240304	3875	-33.29	20230519	2140	20.79	20240304	5.28	N	288980	500	172 억		194557	N	N	0	N	00	N
140	20240502	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2590	-75	5	-2.81	1846645100	711637	67.23	2690	2695	2510	3460	1870	2665	2594.66	0.56	0	74029	2781	2722	2681	2622	2581	2702	2602	173	795	500	1910	5	1	34556562	895	370.00	2.28	12	2.06	7.00	1137.00	3895	20230426	-33.50	2140	20240304	21.03	3265	-20.67	20240402	2140	21.03	20240304	3875	-33.16	20230519	2140	21.03	20240304	5.28	N	288980	500	172 억		194557	N	N	0	N	00	N
141	20240502	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	-85	5	-3.19	1737217415	669287	63.23	2690	2695	2510	3460	1870	2665	2595.34	0.56	0	75014	2781	2722	2681	2622	2581	2702	2602	173	795	500	1910	5	1	34556562	892	368.57	2.27	12	1.94	7.00	1137.00	3895	20230426	-33.76	2140	20240304	20.56	3265	-20.98	20240402	2140	20.56	20240304	3875	-33.42	20230519	2140	20.56	20240304	5.28	N	288980	500	172 억		194557	N	N	0	N	00	N
142	20240502	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2580	-85	5	-3.19	1658258820	638682	60.34	2690	2695	2510	3460	1870	2665	2596.08	0.56	0	74453	2781	2722	2681	2622	2581	2702	2602	173	795	500	1910	5	1	34556562	892	368.57	2.27	12	1.85	7.00	1137.00	3895	20230426	-33.76	2140	20240304	20.56	3265	-20.98	20240402	2140	20.56	20240304	3875	-33.42	20230519	2140	20.56	20240304	5.28	N	288980	500	172 억		194557	N	N	0	N	00	N
143	20240502	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2575	-90	5	-3.38	1356846245	522530	49.37	2690	2695	2510	3460	1870	2665	2596.33	0.56	0	75952	2781	2722	2681	2622	2581	2702	2602	173	795	500	1910	5	1	34556562	890	367.86	2.26	12	1.51	7.00	1137.00	3895	20230426	-33.89	2140	20240304	20.33	3265	-21.13	20240402	2140	20.33	20240304	3875	-33.55	20230519	2140	20.33	20240304	5.28	N	288980	500	172 억		194557	N	N	0	N	00	N
144	20240502	100907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2590	-75	5	-2.81	1208948845	465149	43.95	2690	2695	2510	3460	1870	2665	2598.67	0.56	0	70735	2781	2722	2681	2622	2581	2702	2602	173	795	500	1910	5	1	34556562	895	370.00	2.28	12	1.35	7.00	1137.00	3895	20230426	-33.50	2140	20240304	21.03	3265	-20.67	20240402	2140	21.03	20240304	3875	-33.16	20230519	2140	21.03	20240304	5.28	N	288980	500	172 억		194557	N	N	0	N	00	N
145	20240502	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2640	-25	5	-0.94	229456555	86093	8.13	2690	2695	2640	3460	1870	2665	2665.22	0.56	0	-1389	2781	2722	2681	2622	2581	2702	2602	173	795	500	1910	5	1	34556562	912	377.14	2.32	12	0.25	7.00	1137.00	3895	20230426	-32.22	2140	20240304	23.36	3265	-19.14	20240402	2140	23.36	20240304	3875	-31.87	20230519	2140	23.36	20240304	5.28	N	288980	500	172 억		194557	N	N	0	N	00	N