KissMeData/053980/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	160552	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4300	-10	5	-0.23	112528190	26128	107.98	4335	4335	4290	5600	3020	4310	4306.80	0.36	0	10084	4403	4356	4323	4276	4243	4340	4260	95	1290	500	3010	5	1	18982783	816	3.42	0.85	12	0.14	1257.00	5066.00	6643	20230706	-35.27	4280	20231031	0.47	6200	-30.65	20240312	4290	0.23	20240531	7100	-39.44	20230706	4290	0.23	20240531	3.73	N	053980	500	94 억		67713	N	N	0	N	00	N
3	20240531	150548	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4300	-10	5	-0.23	105254465	24436	100.99	4335	4335	4290	5600	3020	4310	4307.35	0.36	0	10479	4403	4356	4323	4276	4243	4340	4260	95	1290	500	3010	5	1	18982783	816	3.42	0.85	12	0.13	1257.00	5066.00	6643	20230706	-35.27	4280	20231031	0.47	6200	-30.65	20240312	4290	0.23	20240531	7100	-39.44	20230706	4290	0.23	20240531	3.73	N	053980	500	94 억		67713	N	N	0	N	00	N
4	20240531	140552	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4305	-5	5	-0.12	92218170	21405	88.47	4335	4335	4290	5600	3020	4310	4308.25	0.36	0	8590	4403	4356	4323	4276	4243	4340	4260	95	1290	500	3010	5	1	18982783	817	3.42	0.85	12	0.11	1257.00	5066.00	6643	20230706	-35.19	4280	20231031	0.58	6200	-30.56	20240312	4290	0.35	20240531	7100	-39.37	20230706	4290	0.35	20240531	3.73	N	053980	500	94 억		67713	N	N	0	N	00	N
5	20240531	130554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	0	3	0.00	80803460	18750	77.49	4335	4335	4300	5600	3020	4310	4309.52	0.36	0	8675	4403	4356	4323	4276	4243	4340	4260	95	1290	500	3010	5	1	18982783	818	3.43	0.85	12	0.10	1257.00	5066.00	6643	20230706	-35.12	4280	20231031	0.70	6200	-30.48	20240312	4290	0.47	20240530	7100	-39.30	20230706	4290	0.47	20240530	3.73	N	053980	500	94 억		67713	N	N	0	N	00	N
6	20240531	120556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	10	2	0.23	75277275	17470	72.20	4335	4335	4300	5600	3020	4310	4308.95	0.36	0	8799	4403	4356	4323	4276	4243	4340	4260	95	1290	500	3010	5	1	18982783	820	3.44	0.85	12	0.09	1257.00	5066.00	6643	20230706	-34.97	4280	20231031	0.93	6200	-30.32	20240312	4290	0.70	20240530	7100	-39.15	20230706	4290	0.70	20240530	3.73	N	053980	500	94 억		67713	N	N	0	N	00	N
7	20240531	110552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	5	2	0.12	60900495	14131	58.40	4335	4335	4300	5600	3020	4310	4309.71	0.36	0	7344	4403	4356	4323	4276	4243	4340	4260	95	1290	500	3010	5	1	18982783	819	3.43	0.85	12	0.07	1257.00	5066.00	6643	20230706	-35.04	4280	20231031	0.82	6200	-30.40	20240312	4290	0.58	20240530	7100	-39.23	20230706	4290	0.58	20240530	3.73	N	053980	500	94 억		67713	N	N	0	N	00	N
8	20240531	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	10	2	0.23	56326935	13071	54.02	4335	4335	4300	5600	3020	4310	4309.31	0.36	0	6394	4403	4356	4323	4276	4243	4340	4260	95	1290	500	3010	5	1	18982783	820	3.44	0.85	12	0.07	1257.00	5066.00	6643	20230706	-34.97	4280	20231031	0.93	6200	-30.32	20240312	4290	0.70	20240530	7100	-39.15	20230706	4290	0.70	20240530	3.73	N	053980	500	94 억		67713	N	N	0	N	00	N
9	20240531	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4335	25	2	0.58	593895	137	0.57	4335	4335	4335	5600	3020	4310	4335.00	0.36	0	-25	4403	4356	4323	4276	4243	4340	4260	95	1290	500	3010	5	1	18982783	823	3.45	0.86	12	0.00	1257.00	5066.00	6643	20230706	-34.74	4280	20231031	1.29	6200	-30.08	20240312	4290	1.05	20240530	7100	-38.94	20230706	4290	1.05	20240530	3.73	N	053980	500	94 억		67713	N	N	0	N	00	N
10	20240530	160548	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4310	-15	5	-0.35	102809530	23792	54.80	4370	4370	4290	5620	3030	4325	4321.18	0.35	0	1241	4411	4367	4346	4302	4281	4357	4292	95	1295	500	3020	5	1	18982783	818	3.43	0.85	12	0.13	1257.00	5066.00	6643	20230706	-35.12	4280	20231031	0.70	6200	-30.48	20240312	4290	0.47	20240530	7100	-39.30	20230706	4290	0.47	20240530	3.70	N	053980	500	94 억		66972	N	N	0	N	00	N
11	20240530	150549	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4305	-20	5	-0.46	90146220	20848	48.02	4370	4370	4290	5620	3030	4325	4323.97	0.35	0	1185	4411	4367	4346	4302	4281	4357	4292	95	1295	500	3020	5	1	18982783	817	3.42	0.85	12	0.11	1257.00	5066.00	6643	20230706	-35.19	4280	20231031	0.58	6200	-30.56	20240312	4290	0.35	20240530	7100	-39.37	20230706	4290	0.35	20240530	3.70	N	053980	500	94 억		66972	N	N	0	N	00	N
12	20240530	140550	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4320	-5	5	-0.12	72841230	16835	38.78	4370	4370	4290	5620	3030	4325	4326.77	0.35	0	-351	4411	4367	4346	4302	4281	4357	4292	95	1295	500	3020	5	1	18982783	820	3.44	0.85	12	0.09	1257.00	5066.00	6643	20230706	-34.97	4280	20231031	0.93	6200	-30.32	20240312	4290	0.70	20240530	7100	-39.15	20230706	4290	0.70	20240530	3.70	N	053980	500	94 억		66972	N	N	0	N	00	N
13	20240530	130550	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4320	-5	5	-0.12	71181175	16451	37.89	4370	4370	4290	5620	3030	4325	4326.86	0.35	0	-329	4411	4367	4346	4302	4281	4357	4292	95	1295	500	3020	5	1	18982783	820	3.44	0.85	12	0.09	1257.00	5066.00	6643	20230706	-34.97	4280	20231031	0.93	6200	-30.32	20240312	4290	0.70	20240530	7100	-39.15	20230706	4290	0.70	20240530	3.70	N	053980	500	94 억		66972	N	N	0	N	00	N
14	20240530	120550	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4325	0	3	0.00	67131135	15518	35.74	4370	4370	4290	5620	3030	4325	4326.02	0.35	0	-474	4411	4367	4346	4302	4281	4357	4292	95	1295	500	3020	5	1	18982783	821	3.44	0.85	12	0.08	1257.00	5066.00	6643	20230706	-34.89	4280	20231031	1.05	6200	-30.24	20240312	4290	0.82	20240530	7100	-39.08	20230706	4290	0.82	20240530	3.70	N	053980	500	94 억		66972	N	N	0	N	00	N
15	20240530	110550	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4360	35	2	0.81	39671290	9142	21.06	4370	4370	4305	5620	3030	4325	4339.45	0.35	0	-476	4411	4367	4346	4302	4281	4357	4292	95	1295	500	3020	5	1	18982783	828	3.47	0.86	12	0.05	1257.00	5066.00	6643	20230706	-34.37	4280	20231031	1.87	6200	-29.68	20240312	4305	1.28	20240530	7100	-38.59	20230706	4305	1.28	20240530	3.70	N	053980	500	94 억		66972	N	N	0	N	00	N
16	20240530	100551	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4340	15	2	0.35	20241080	4675	10.77	4370	4370	4305	5620	3030	4325	4329.64	0.35	0	-91	4411	4367	4346	4302	4281	4357	4292	95	1295	500	3020	5	1	18982783	824	3.45	0.86	12	0.02	1257.00	5066.00	6643	20230706	-34.67	4280	20231031	1.40	6200	-30.00	20240312	4305	0.81	20240530	7100	-38.87	20230706	4305	0.81	20240530	3.70	N	053980	500	94 억		66972	N	N	0	N	00	N
17	20240530	090550	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4355	30	2	0.69	6554465	1506	3.47	4370	4370	4305	5620	3030	4325	4352.23	0.35	0	-60	4411	4367	4346	4302	4281	4357	4292	95	1295	500	3020	5	1	18982783	827	3.46	0.86	12	0.01	1257.00	5066.00	6643	20230706	-34.44	4280	20231031	1.75	6200	-29.76	20240312	4305	1.16	20240530	7100	-38.66	20230706	4305	1.16	20240530	3.70	N	053980	500	94 억		66972	N	N	0	N	00	N
18	20240529	160545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	-45	5	-1.03	181860175	41856	116.16	4340	4390	4325	5680	3060	4370	4344.90	0.38	0	-4805	4503	4436	4403	4336	4303	4420	4320	95	1310	500	3050	5	1	18982783	821	3.44	0.85	12	0.22	1257.00	5066.00	6643	20230706	-34.89	4280	20231031	1.05	6200	-30.24	20240312	4315	0.23	20240426	7100	-39.08	20230706	4315	0.23	20240426	3.69	N	053980	500	94 억		71577	N	N	0	N	00	N
19	20240529	150544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	-30	5	-0.69	157777965	36294	100.72	4340	4390	4330	5680	3060	4370	4347.22	0.38	0	-2429	4503	4436	4403	4336	4303	4420	4320	95	1310	500	3050	5	1	18982783	824	3.45	0.86	12	0.19	1257.00	5066.00	6643	20230706	-34.67	4280	20231031	1.40	6200	-30.00	20240312	4315	0.58	20240426	7100	-38.87	20230706	4315	0.58	20240426	3.69	N	053980	500	94 억		71577	N	N	0	N	00	N
20	20240529	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	-20	5	-0.46	146287065	33653	93.39	4340	4390	4330	5680	3060	4370	4346.92	0.38	0	-2335	4503	4436	4403	4336	4303	4420	4320	95	1310	500	3050	5	1	18982783	826	3.46	0.86	12	0.18	1257.00	5066.00	6643	20230706	-34.52	4280	20231031	1.64	6200	-29.84	20240312	4315	0.81	20240426	7100	-38.73	20230706	4315	0.81	20240426	3.69	N	053980	500	94 억		71577	N	N	0	N	00	N
21	20240529	130545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	-30	5	-0.69	104014485	23909	66.35	4340	4390	4340	5680	3060	4370	4350.43	0.38	0	-1118	4503	4436	4403	4336	4303	4420	4320	95	1310	500	3050	5	1	18982783	824	3.45	0.86	12	0.13	1257.00	5066.00	6643	20230706	-34.67	4280	20231031	1.40	6200	-30.00	20240312	4315	0.58	20240426	7100	-38.87	20230706	4315	0.58	20240426	3.69	N	053980	500	94 억		71577	N	N	0	N	00	N
22	20240529	120549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4365	-5	5	-0.11	25847155	5924	16.44	4340	4390	4340	5680	3060	4370	4363.13	0.38	0	98	4503	4436	4403	4336	4303	4420	4320	95	1310	500	3050	5	1	18982783	829	3.47	0.86	12	0.03	1257.00	5066.00	6643	20230706	-34.29	4280	20231031	1.99	6200	-29.60	20240312	4315	1.16	20240426	7100	-38.52	20230706	4315	1.16	20240426	3.69	N	053980	500	94 억		71577	N	N	0	N	00	N
23	20240529	110546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	-15	5	-0.34	21834985	5004	13.89	4340	4390	4340	5680	3060	4370	4363.51	0.38	0	357	4503	4436	4403	4336	4303	4420	4320	95	1310	500	3050	5	1	18982783	827	3.46	0.86	12	0.03	1257.00	5066.00	6643	20230706	-34.44	4280	20231031	1.75	6200	-29.76	20240312	4315	0.93	20240426	7100	-38.66	20230706	4315	0.93	20240426	3.69	N	053980	500	94 억		71577	N	N	0	N	00	N
24	20240529	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	10	2	0.23	15330510	3508	9.74	4340	4390	4340	5680	3060	4370	4370.16	0.38	0	642	4503	4436	4403	4336	4303	4420	4320	95	1310	500	3050	5	1	18982783	831	3.48	0.86	12	0.02	1257.00	5066.00	6643	20230706	-34.07	4280	20231031	2.34	6200	-29.35	20240312	4315	1.51	20240426	7100	-38.31	20230706	4315	1.51	20240426	3.69	N	053980	500	94 억		71577	N	N	0	N	00	N
25	20240529	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	20	2	0.46	1529230	352	0.98	4340	4390	4340	5680	3060	4370	4344.40	0.38	0	0	4503	4436	4403	4336	4303	4420	4320	95	1310	500	3050	5	1	18982783	833	3.49	0.87	12	0.00	1257.00	5066.00	6643	20230706	-33.92	4280	20231031	2.57	6200	-29.19	20240312	4315	1.74	20240426	7100	-38.17	20230706	4315	1.74	20240426	3.69	N	053980	500	94 억		71577	N	N	0	N	00	N
26	20240528	160542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	-80	5	-1.80	158290985	35920	191.30	4470	4470	4370	5780	3115	4450	4406.76	0.41	0	-6664	4600	4525	4470	4395	4340	4497	4367	95	1330	500	3110	5	1	18982783	830	3.48	0.86	12	0.19	1257.00	5066.00	6643	20230706	-34.22	4280	20231031	2.10	6200	-29.52	20240312	4315	1.27	20240426	7100	-38.45	20230706	4315	1.27	20240426	3.68	N	053980	500	94 억		78241	N	N	0	N	00	N
27	20240528	150544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4390	-60	5	-1.35	149918455	34005	181.10	4470	4470	4370	5780	3115	4450	4408.72	0.41	0	-6598	4600	4525	4470	4395	4340	4497	4367	95	1330	500	3110	5	1	18982783	833	3.49	0.87	12	0.18	1257.00	5066.00	6643	20230706	-33.92	4280	20231031	2.57	6200	-29.19	20240312	4315	1.74	20240426	7100	-38.17	20230706	4315	1.74	20240426	3.68	N	053980	500	94 억		78241	N	N	0	N	00	N
28	20240528	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	-30	5	-0.67	101172085	22889	121.90	4470	4470	4390	5780	3115	4450	4420.12	0.41	0	-4021	4600	4525	4470	4395	4340	4497	4367	95	1330	500	3110	5	1	18982783	839	3.52	0.87	12	0.12	1257.00	5066.00	6643	20230706	-33.46	4280	20231031	3.27	6200	-28.71	20240312	4315	2.43	20240426	7100	-37.75	20230706	4315	2.43	20240426	3.68	N	053980	500	94 억		78241	N	N	0	N	00	N
29	20240528	130542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	0	3	0.00	98328265	22245	118.47	4470	4470	4390	5780	3115	4450	4420.24	0.41	0	-3774	4600	4525	4470	4395	4340	4497	4367	95	1330	500	3110	5	1	18982783	845	3.54	0.88	12	0.12	1257.00	5066.00	6643	20230706	-33.01	4280	20231031	3.97	6200	-28.23	20240312	4315	3.13	20240426	7100	-37.32	20230706	4315	3.13	20240426	3.68	N	053980	500	94 억		78241	N	N	0	N	00	N
30	20240528	120543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	-55	5	-1.24	68783385	15576	82.95	4470	4470	4390	5780	3115	4450	4415.99	0.41	0	-2600	4600	4525	4470	4395	4340	4497	4367	95	1330	500	3110	5	1	18982783	834	3.50	0.87	12	0.08	1257.00	5066.00	6643	20230706	-33.84	4280	20231031	2.69	6200	-29.11	20240312	4315	1.85	20240426	7100	-38.10	20230706	4315	1.85	20240426	3.68	N	053980	500	94 억		78241	N	N	0	N	00	N
31	20240528	110531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	-5	5	-0.11	27822965	6269	33.39	4470	4470	4415	5780	3115	4450	4438.18	0.41	0	-2072	4600	4525	4470	4395	4340	4497	4367	95	1330	500	3110	5	1	18982783	844	3.54	0.88	12	0.03	1257.00	5066.00	6643	20230706	-33.09	4280	20231031	3.86	6200	-28.31	20240312	4315	3.01	20240426	7100	-37.39	20230706	4315	3.01	20240426	3.68	N	053980	500	94 억		78241	N	N	0	N	00	N
32	20240528	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	-30	5	-0.67	18632785	4195	22.34	4470	4470	4420	5780	3115	4450	4441.67	0.41	0	-1737	4600	4525	4470	4395	4340	4497	4367	95	1330	500	3110	5	1	18982783	839	3.52	0.87	12	0.02	1257.00	5066.00	6643	20230706	-33.46	4280	20231031	3.27	6200	-28.71	20240312	4315	2.43	20240426	7100	-37.75	20230706	4315	2.43	20240426	3.68	N	053980	500	94 억		78241	N	N	0	N	00	N
33	20240528	090544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	-5	5	-0.11	6631565	1486	7.91	4470	4470	4445	5780	3115	4450	4462.70	0.41	0	-380	4600	4525	4470	4395	4340	4497	4367	95	1330	500	3110	5	1	18982783	844	3.54	0.88	12	0.01	1257.00	5066.00	6643	20230706	-33.09	4280	20231031	3.86	6200	-28.31	20240312	4315	3.01	20240426	7100	-37.39	20230706	4315	3.01	20240426	3.68	N	053980	500	94 억		78241	N	N	0	N	00	N
34	20240527	160533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	-25	5	-0.56	83360610	18775	78.78	4465	4545	4415	5810	3135	4475	4439.98	0.44	0	-5223	4541	4507	4461	4427	4381	4525	4445	95	1335	500	3130	5	1	18982783	845	3.54	0.88	12	0.10	1257.00	5066.00	6643	20230706	-33.01	4280	20231031	3.97	6200	-28.23	20240312	4315	3.13	20240426	7100	-37.32	20230706	4315	3.13	20240426	3.68	N	053980	500	94 억		83464	N	N	0	N	00	N
35	20240527	150543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	-50	5	-1.12	67428850	15179	63.69	4465	4545	4420	5810	3135	4475	4442.25	0.44	0	-5661	4541	4507	4461	4427	4381	4525	4445	95	1335	500	3130	5	1	18982783	840	3.52	0.87	12	0.08	1257.00	5066.00	6643	20230706	-33.39	4280	20231031	3.39	6200	-28.63	20240312	4315	2.55	20240426	7100	-37.68	20230706	4315	2.55	20240426	3.68	N	053980	500	94 억		83464	N	N	0	N	00	N
36	20240527	140542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	-25	5	-0.56	54049855	12161	51.03	4465	4545	4420	5810	3135	4475	4444.52	0.44	0	-5314	4541	4507	4461	4427	4381	4525	4445	95	1335	500	3130	5	1	18982783	845	3.54	0.88	12	0.06	1257.00	5066.00	6643	20230706	-33.01	4280	20231031	3.97	6200	-28.23	20240312	4315	3.13	20240426	7100	-37.32	20230706	4315	3.13	20240426	3.68	N	053980	500	94 억		83464	N	N	0	N	00	N
37	20240527	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	-25	5	-0.56	49244440	11081	46.50	4465	4545	4420	5810	3135	4475	4444.04	0.44	0	-5072	4541	4507	4461	4427	4381	4525	4445	95	1335	500	3130	5	1	18982783	845	3.54	0.88	12	0.06	1257.00	5066.00	6643	20230706	-33.01	4280	20231031	3.97	6200	-28.23	20240312	4315	3.13	20240426	7100	-37.32	20230706	4315	3.13	20240426	3.68	N	053980	500	94 억		83464	N	N	0	N	00	N
38	20240527	120543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	-45	5	-1.01	47650485	10722	44.99	4465	4545	4420	5810	3135	4475	4444.18	0.44	0	-3836	4541	4507	4461	4427	4381	4525	4445	95	1335	500	3130	5	1	18982783	841	3.52	0.87	12	0.06	1257.00	5066.00	6643	20230706	-33.31	4280	20231031	3.50	6200	-28.55	20240312	4315	2.67	20240426	7100	-37.61	20230706	4315	2.67	20240426	3.68	N	053980	500	94 억		83464	N	N	0	N	00	N
39	20240527	110542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-15	5	-0.34	22149260	4964	20.83	4465	4545	4440	5810	3135	4475	4461.98	0.44	0	-1719	4541	4507	4461	4427	4381	4525	4445	95	1335	500	3130	5	1	18982783	847	3.55	0.88	12	0.03	1257.00	5066.00	6643	20230706	-32.86	4280	20231031	4.21	6200	-28.06	20240312	4315	3.36	20240426	7100	-37.18	20230706	4315	3.36	20240426	3.68	N	053980	500	94 억		83464	N	N	0	N	00	N
40	20240527	100539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	10	2	0.22	5853735	1304	5.47	4465	4545	4450	5810	3135	4475	4489.06	0.44	0	-71	4541	4507	4461	4427	4381	4525	4445	95	1335	500	3130	5	1	18982783	851	3.57	0.89	12	0.01	1257.00	5066.00	6643	20230706	-32.49	4280	20231031	4.79	6200	-27.66	20240312	4315	3.94	20240426	7100	-36.83	20230706	4315	3.94	20240426	3.68	N	053980	500	94 억		83464	N	N	0	N	00	N
41	20240527	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4450	-25	5	-0.56	534075	120	0.50	4465	4465	4450	5810	3135	4475	4450.62	0.44	0	-1	4541	4507	4461	4427	4381	4525	4445	95	1335	500	3130	5	1	18982783	845	3.54	0.88	12	0.00	1257.00	5066.00	6643	20230706	-33.01	4280	20231031	3.97	6200	-28.23	20240312	4315	3.13	20240426	7100	-37.32	20230706	4315	3.13	20240426	3.68	N	053980	500	94 억		83464	N	N	0	N	00	N
42	20240524	160515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	-15	5	-0.33	105839390	23829	222.00	4470	4495	4415	5830	3145	4490	4441.62	0.43	0	1118	4563	4526	4458	4421	4353	4545	4440	95	1340	500	3140	5	1	18982783	849	3.56	0.88	12	0.13	1257.00	5066.00	6643	20230706	-32.64	4280	20231031	4.56	6200	-27.82	20240312	4315	3.71	20240426	7100	-36.97	20230706	4315	3.71	20240426	3.69	N	053980	500	94 억		82346	N	N	0	N	00	N
43	20240524	150513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	-70	5	-1.56	97251725	21896	203.99	4470	4495	4415	5830	3145	4490	4441.52	0.43	0	1261	4563	4526	4458	4421	4353	4545	4440	95	1340	500	3140	5	1	18982783	839	3.52	0.87	12	0.12	1257.00	5066.00	6643	20230706	-33.46	4280	20231031	3.27	6200	-28.71	20240312	4315	2.43	20240426	7100	-37.75	20230706	4315	2.43	20240426	3.69	N	053980	500	94 억		82346	N	N	0	N	00	N
44	20240524	140516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	0	3	0.00	67295950	15132	140.97	4470	4495	4415	5830	3145	4490	4447.26	0.43	0	1191	4563	4526	4458	4421	4353	4545	4440	95	1340	500	3140	5	1	18982783	852	3.57	0.89	12	0.08	1257.00	5066.00	6643	20230706	-32.41	4280	20231031	4.91	6200	-27.58	20240312	4315	4.06	20240426	7100	-36.76	20230706	4315	4.06	20240426	3.69	N	053980	500	94 억		82346	N	N	0	N	00	N
45	20240524	130515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	0	3	0.00	54099405	12177	113.44	4470	4490	4415	5830	3145	4490	4442.75	0.43	0	1294	4563	4526	4458	4421	4353	4545	4440	95	1340	500	3140	5	1	18982783	852	3.57	0.89	12	0.06	1257.00	5066.00	6643	20230706	-32.41	4280	20231031	4.91	6200	-27.58	20240312	4315	4.06	20240426	7100	-36.76	20230706	4315	4.06	20240426	3.69	N	053980	500	94 억		82346	N	N	0	N	00	N
46	20240524	120514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	-35	5	-0.78	43617640	9830	91.58	4470	4470	4415	5830	3145	4490	4437.19	0.43	0	526	4563	4526	4458	4421	4353	4545	4440	95	1340	500	3140	5	1	18982783	846	3.54	0.88	12	0.05	1257.00	5066.00	6643	20230706	-32.94	4280	20231031	4.09	6200	-28.15	20240312	4315	3.24	20240426	7100	-37.25	20230706	4315	3.24	20240426	3.69	N	053980	500	94 억		82346	N	N	0	N	00	N
47	20240524	110514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	-20	5	-0.45	38429285	8665	80.72	4470	4470	4415	5830	3145	4490	4434.99	0.43	0	526	4563	4526	4458	4421	4353	4545	4440	95	1340	500	3140	5	1	18982783	849	3.56	0.88	12	0.05	1257.00	5066.00	6643	20230706	-32.71	4280	20231031	4.44	6200	-27.90	20240312	4315	3.59	20240426	7100	-37.04	20230706	4315	3.59	20240426	3.69	N	053980	500	94 억		82346	N	N	0	N	00	N
48	20240524	100517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4445	-45	5	-1.00	23606900	5335	49.70	4470	4470	4415	5830	3145	4490	4424.89	0.43	0	570	4563	4526	4458	4421	4353	4545	4440	95	1340	500	3140	5	1	18982783	844	3.54	0.88	12	0.03	1257.00	5066.00	6643	20230706	-33.09	4280	20231031	3.86	6200	-28.31	20240312	4315	3.01	20240426	7100	-37.39	20230706	4315	3.01	20240426	3.69	N	053980	500	94 억		82346	N	N	0	N	00	N
49	20240524	090515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	-20	5	-0.45	799710	179	1.67	4470	4470	4455	5830	3145	4490	4467.40	0.43	0	-56	4563	4526	4458	4421	4353	4545	4440	95	1340	500	3140	5	1	18982783	849	3.56	0.88	12	0.00	1257.00	5066.00	6643	20230706	-32.71	4280	20231031	4.44	6200	-27.90	20240312	4315	3.59	20240426	7100	-37.04	20230706	4315	3.59	20240426	3.69	N	053980	500	94 억		82346	N	N	0	N	00	N
50	20240523	160511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	20	2	0.45	46352540	10431	43.73	4470	4495	4390	5810	3130	4470	4443.72	0.44	0	-728	4546	4507	4486	4447	4426	4497	4437	95	1340	500	3120	5	1	18982783	852	3.57	0.89	12	0.05	1257.00	5066.00	6643	20230706	-32.41	4280	20231031	4.91	6200	-27.58	20240312	4315	4.06	20240426	7100	-36.76	20230706	4315	4.06	20240426	3.68	N	053980	500	94 억		83074	N	N	0	N	00	N
51	20240523	150515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	10	2	0.22	43778320	9857	41.32	4470	4495	4390	5810	3130	4470	4441.34	0.44	0	-533	4546	4507	4486	4447	4426	4497	4437	95	1340	500	3120	5	1	18982783	850	3.56	0.88	12	0.05	1257.00	5066.00	6643	20230706	-32.56	4280	20231031	4.67	6200	-27.74	20240312	4315	3.82	20240426	7100	-36.90	20230706	4315	3.82	20240426	3.68	N	053980	500	94 억		83074	N	N	0	N	00	N
52	20240523	140517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	25	2	0.56	43545895	9805	41.10	4470	4495	4390	5810	3130	4470	4441.19	0.44	0	-487	4546	4507	4486	4447	4426	4497	4437	95	1340	500	3120	5	1	18982783	853	3.58	0.89	12	0.05	1257.00	5066.00	6643	20230706	-32.33	4280	20231031	5.02	6200	-27.50	20240312	4315	4.17	20240426	7100	-36.69	20230706	4315	4.17	20240426	3.68	N	053980	500	94 억		83074	N	N	0	N	00	N
53	20240523	130515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	5	2	0.11	34134215	7703	32.29	4470	4485	4390	5810	3130	4470	4431.29	0.44	0	-187	4546	4507	4486	4447	4426	4497	4437	95	1340	500	3120	5	1	18982783	849	3.56	0.88	12	0.04	1257.00	5066.00	6643	20230706	-32.64	4280	20231031	4.56	6200	-27.82	20240312	4315	3.71	20240426	7100	-36.97	20230706	4315	3.71	20240426	3.68	N	053980	500	94 억		83074	N	N	0	N	00	N
54	20240523	120512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	15	2	0.34	31042410	7008	29.38	4470	4485	4390	5810	3130	4470	4429.57	0.44	0	-347	4546	4507	4486	4447	4426	4497	4437	95	1340	500	3120	5	1	18982783	851	3.57	0.89	12	0.04	1257.00	5066.00	6643	20230706	-32.49	4280	20231031	4.79	6200	-27.66	20240312	4315	3.94	20240426	7100	-36.83	20230706	4315	3.94	20240426	3.68	N	053980	500	94 억		83074	N	N	0	N	00	N
55	20240523	110512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	15	2	0.34	28469105	6430	26.96	4470	4485	4390	5810	3130	4470	4427.54	0.44	0	-290	4546	4507	4486	4447	4426	4497	4437	95	1340	500	3120	5	1	18982783	851	3.57	0.89	12	0.03	1257.00	5066.00	6643	20230706	-32.49	4280	20231031	4.79	6200	-27.66	20240312	4315	3.94	20240426	7100	-36.83	20230706	4315	3.94	20240426	3.68	N	053980	500	94 억		83074	N	N	0	N	00	N
56	20240523	100512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-10	5	-0.22	25751785	5820	24.40	4470	4470	4390	5810	3130	4470	4424.71	0.44	0	-222	4546	4507	4486	4447	4426	4497	4437	95	1340	500	3120	5	1	18982783	847	3.55	0.88	12	0.03	1257.00	5066.00	6643	20230706	-32.86	4280	20231031	4.21	6200	-28.06	20240312	4315	3.36	20240426	7100	-37.18	20230706	4315	3.36	20240426	3.68	N	053980	500	94 억		83074	N	N	0	N	00	N
57	20240523	090515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-10	5	-0.22	15061310	3412	14.30	4470	4470	4390	5810	3130	4470	4414.22	0.44	0	-79	4546	4507	4486	4447	4426	4497	4437	95	1340	500	3120	5	1	18982783	847	3.55	0.88	12	0.02	1257.00	5066.00	6643	20230706	-32.86	4280	20231031	4.21	6200	-28.06	20240312	4315	3.36	20240426	7100	-37.18	20230706	4315	3.36	20240426	3.68	N	053980	500	94 억		83074	N	N	0	N	00	N
58	20240522	160508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	-45	5	-1.00	106841225	23849	120.77	4515	4525	4465	5860	3165	4515	4479.90	0.45	0	-3123	4578	4546	4503	4471	4428	4562	4487	95	1345	500	3160	5	1	18982783	849	3.56	0.88	12	0.13	1257.00	5066.00	6643	20230706	-32.71	4280	20231031	4.44	6200	-27.90	20240312	4315	3.59	20240426	7100	-37.04	20230706	4315	3.59	20240426	3.67	N	053980	500	94 억		86370	N	N	0	N	00	N
59	20240522	150511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	-20	5	-0.44	84462410	18841	95.41	4515	4525	4470	5860	3165	4515	4482.90	0.45	0	-1390	4578	4546	4503	4471	4428	4562	4487	95	1345	500	3160	5	1	18982783	853	3.58	0.89	12	0.10	1257.00	5066.00	6643	20230706	-32.33	4280	20231031	5.02	6200	-27.50	20240312	4315	4.17	20240426	7100	-36.69	20230706	4315	4.17	20240426	3.67	N	053980	500	94 억		86370	N	N	0	N	00	N
60	20240522	140513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	-25	5	-0.55	55058625	12279	62.18	4515	4525	4470	5860	3165	4515	4483.97	0.45	0	-1803	4578	4546	4503	4471	4428	4562	4487	95	1345	500	3160	5	1	18982783	852	3.57	0.89	12	0.06	1257.00	5066.00	6643	20230706	-32.41	4280	20231031	4.91	6200	-27.58	20240312	4315	4.06	20240426	7100	-36.76	20230706	4315	4.06	20240426	3.67	N	053980	500	94 억		86370	N	N	0	N	00	N
61	20240522	130509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	-35	5	-0.78	47487420	10590	53.63	4515	4525	4470	5860	3165	4515	4484.18	0.45	0	-1828	4578	4546	4503	4471	4428	4562	4487	95	1345	500	3160	5	1	18982783	850	3.56	0.88	12	0.06	1257.00	5066.00	6643	20230706	-32.56	4280	20231031	4.67	6200	-27.74	20240312	4315	3.82	20240426	7100	-36.90	20230706	4315	3.82	20240426	3.67	N	053980	500	94 억		86370	N	N	0	N	00	N
62	20240522	120509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	-35	5	-0.78	41767760	9315	47.17	4515	4525	4470	5860	3165	4515	4483.92	0.45	0	-1777	4578	4546	4503	4471	4428	4562	4487	95	1345	500	3160	5	1	18982783	850	3.56	0.88	12	0.05	1257.00	5066.00	6643	20230706	-32.56	4280	20231031	4.67	6200	-27.74	20240312	4315	3.82	20240426	7100	-36.90	20230706	4315	3.82	20240426	3.67	N	053980	500	94 억		86370	N	N	0	N	00	N
63	20240522	110513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	-30	5	-0.66	41001290	9144	46.30	4515	4525	4470	5860	3165	4515	4483.96	0.45	0	-1770	4578	4546	4503	4471	4428	4562	4487	95	1345	500	3160	5	1	18982783	851	3.57	0.89	12	0.05	1257.00	5066.00	6643	20230706	-32.49	4280	20231031	4.79	6200	-27.66	20240312	4315	3.94	20240426	7100	-36.83	20230706	4315	3.94	20240426	3.67	N	053980	500	94 억		86370	N	N	0	N	00	N
64	20240522	100511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	-30	5	-0.66	23224840	5170	26.18	4515	4525	4470	5860	3165	4515	4492.23	0.45	0	-1514	4578	4546	4503	4471	4428	4562	4487	95	1345	500	3160	5	1	18982783	851	3.57	0.89	12	0.03	1257.00	5066.00	6643	20230706	-32.49	4280	20231031	4.79	6200	-27.66	20240312	4315	3.94	20240426	7100	-36.83	20230706	4315	3.94	20240426	3.67	N	053980	500	94 억		86370	N	N	0	N	00	N
65	20240522	090510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	-5	5	-0.11	767615	170	0.86	4515	4525	4510	5860	3165	4515	4515.38	0.45	0	-87	4578	4546	4503	4471	4428	4562	4487	95	1345	500	3160	5	1	18982783	856	3.59	0.89	12	0.00	1257.00	5066.00	6643	20230706	-32.11	4280	20231031	5.37	6200	-27.26	20240312	4315	4.52	20240426	7100	-36.48	20230706	4315	4.52	20240426	3.67	N	053980	500	94 억		86370	N	N	0	N	00	N
66	20240521	160506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-10	5	-0.22	88511710	19747	92.31	4465	4535	4460	5880	3170	4525	4482.28	0.48	0	-4599	4635	4580	4540	4485	4445	4560	4465	95	1355	500	3160	5	1	18982783	857	3.59	0.89	12	0.10	1257.00	5066.00	6643	20230706	-32.03	4280	20231031	5.49	6200	-27.18	20240312	4315	4.63	20240426	7100	-36.41	20230706	4315	4.63	20240426	3.62	N	053980	500	94 억		90969	N	N	0	N	00	N
67	20240521	150511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	-45	5	-0.99	84067945	18759	87.69	4465	4535	4460	5880	3170	4525	4481.47	0.48	0	-4244	4635	4580	4540	4485	4445	4560	4465	95	1355	500	3160	5	1	18982783	850	3.56	0.88	12	0.10	1257.00	5066.00	6643	20230706	-32.56	4280	20231031	4.67	6200	-27.74	20240312	4315	3.82	20240426	7100	-36.90	20230706	4315	3.82	20240426	3.62	N	053980	500	94 억		90969	N	N	0	N	00	N
68	20240521	140509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	-50	5	-1.10	77149900	17216	80.47	4465	4535	4460	5880	3170	4525	4481.29	0.48	0	-4124	4635	4580	4540	4485	4445	4560	4465	95	1355	500	3160	5	1	18982783	849	3.56	0.88	12	0.09	1257.00	5066.00	6643	20230706	-32.64	4280	20231031	4.56	6200	-27.82	20240312	4315	3.71	20240426	7100	-36.97	20230706	4315	3.71	20240426	3.62	N	053980	500	94 억		90969	N	N	0	N	00	N
69	20240521	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-65	5	-1.44	74333990	16586	77.53	4465	4535	4460	5880	3170	4525	4481.73	0.48	0	-4026	4635	4580	4540	4485	4445	4560	4465	95	1355	500	3160	5	1	18982783	847	3.55	0.88	12	0.09	1257.00	5066.00	6643	20230706	-32.86	4280	20231031	4.21	6200	-28.06	20240312	4315	3.36	20240426	7100	-37.18	20230706	4315	3.36	20240426	3.62	N	053980	500	94 억		90969	N	N	0	N	00	N
70	20240521	120510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	-55	5	-1.22	49524940	11049	51.65	4465	4535	4465	5880	3170	4525	4482.30	0.48	0	-2442	4635	4580	4540	4485	4445	4560	4465	95	1355	500	3160	5	1	18982783	849	3.56	0.88	12	0.06	1257.00	5066.00	6643	20230706	-32.71	4280	20231031	4.44	6200	-27.90	20240312	4315	3.59	20240426	7100	-37.04	20230706	4315	3.59	20240426	3.62	N	053980	500	94 억		90969	N	N	0	N	00	N
71	20240521	110511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-25	5	-0.55	33531100	7473	34.93	4465	4535	4465	5880	3170	4525	4486.97	0.48	0	-2099	4635	4580	4540	4485	4445	4560	4465	95	1355	500	3160	5	1	18982783	854	3.58	0.89	12	0.04	1257.00	5066.00	6643	20230706	-32.26	4280	20231031	5.14	6200	-27.42	20240312	4315	4.29	20240426	7100	-36.62	20230706	4315	4.29	20240426	3.62	N	053980	500	94 억		90969	N	N	0	N	00	N
72	20240521	100509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	-15	5	-0.33	29770610	6637	31.02	4465	4535	4465	5880	3170	4525	4485.55	0.48	0	-1907	4635	4580	4540	4485	4445	4560	4465	95	1355	500	3160	5	1	18982783	856	3.59	0.89	12	0.03	1257.00	5066.00	6643	20230706	-32.11	4280	20231031	5.37	6200	-27.26	20240312	4315	4.52	20240426	7100	-36.48	20230706	4315	4.52	20240426	3.62	N	053980	500	94 억		90969	N	N	0	N	00	N
73	20240521	090507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	-35	5	-0.77	12931560	2893	13.52	4465	4530	4465	5880	3170	4525	4469.95	0.48	0	-126	4635	4580	4540	4485	4445	4560	4465	95	1355	500	3160	5	1	18982783	852	3.57	0.89	12	0.02	1257.00	5066.00	6643	20230706	-32.41	4280	20231031	4.91	6200	-27.58	20240312	4315	4.06	20240426	7100	-36.76	20230706	4315	4.06	20240426	3.62	N	053980	500	94 억		90969	N	N	0	N	00	N
74	20240517	160510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-30	5	-0.65	91086275	20021	86.67	4560	4590	4515	5980	3220	4600	4549.54	0.52	0	-1266	4633	4616	4593	4576	4553	4625	4585	95	1380	500	3220	5	1	18982783	868	3.64	0.90	12	0.11	1257.00	5066.00	6643	20230706	-31.21	4280	20231031	6.78	6200	-26.29	20240312	4315	5.91	20240426	7100	-35.63	20230706	4315	5.91	20240426	3.57	N	053980	500	94 억		98671	N	N	0	N	00	N
75	20240517	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-25	5	-0.54	87671360	19274	83.43	4560	4590	4515	5980	3220	4600	4548.69	0.52	0	-1069	4633	4616	4593	4576	4553	4625	4585	95	1380	500	3220	5	1	18982783	868	3.64	0.90	12	0.10	1257.00	5066.00	6643	20230706	-31.13	4280	20231031	6.89	6200	-26.21	20240312	4315	6.03	20240426	7100	-35.56	20230706	4315	6.03	20240426	3.57	N	053980	500	94 억		98671	N	N	0	N	00	N
76	20240517	140506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-40	5	-0.87	65419360	14400	62.33	4560	4590	4515	5980	3220	4600	4543.01	0.52	0	-285	4633	4616	4593	4576	4553	4625	4585	95	1380	500	3220	5	1	18982783	866	3.63	0.90	12	0.08	1257.00	5066.00	6643	20230706	-31.36	4280	20231031	6.54	6200	-26.45	20240312	4315	5.68	20240426	7100	-35.77	20230706	4315	5.68	20240426	3.57	N	053980	500	94 억		98671	N	N	0	N	00	N
77	20240517	130503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-40	5	-0.87	59101580	13009	56.31	4560	4590	4515	5980	3220	4600	4543.13	0.52	0	-184	4633	4616	4593	4576	4553	4625	4585	95	1380	500	3220	5	1	18982783	866	3.63	0.90	12	0.07	1257.00	5066.00	6643	20230706	-31.36	4280	20231031	6.54	6200	-26.45	20240312	4315	5.68	20240426	7100	-35.77	20230706	4315	5.68	20240426	3.57	N	053980	500	94 억		98671	N	N	0	N	00	N
78	20240517	120503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	-45	5	-0.98	18411375	4035	17.47	4560	4590	4550	5980	3220	4600	4562.92	0.52	0	-183	4633	4616	4593	4576	4553	4625	4585	95	1380	500	3220	5	1	18982783	865	3.62	0.90	12	0.02	1257.00	5066.00	6643	20230706	-31.43	4280	20231031	6.43	6200	-26.53	20240312	4315	5.56	20240426	7100	-35.85	20230706	4315	5.56	20240426	3.57	N	053980	500	94 억		98671	N	N	0	N	00	N
79	20240517	110504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	-20	5	-0.43	15082960	3305	14.31	4560	4590	4560	5980	3220	4600	4563.68	0.52	0	-203	4633	4616	4593	4576	4553	4625	4585	95	1380	500	3220	5	1	18982783	869	3.64	0.90	12	0.02	1257.00	5066.00	6643	20230706	-31.06	4280	20231031	7.01	6200	-26.13	20240312	4315	6.14	20240426	7100	-35.49	20230706	4315	6.14	20240426	3.57	N	053980	500	94 억		98671	N	N	0	N	00	N
80	20240517	100500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-25	5	-0.54	11905130	2609	11.29	4560	4590	4560	5980	3220	4600	4563.10	0.52	0	-28	4633	4616	4593	4576	4553	4625	4585	95	1380	500	3220	5	1	18982783	868	3.64	0.90	12	0.01	1257.00	5066.00	6643	20230706	-31.13	4280	20231031	6.89	6200	-26.21	20240312	4315	6.03	20240426	7100	-35.56	20230706	4315	6.03	20240426	3.57	N	053980	500	94 억		98671	N	N	0	N	00	N
81	20240517	090504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-25	5	-0.54	825385	181	0.78	4560	4575	4560	5980	3220	4600	4560.14	0.52	0	-24	4633	4616	4593	4576	4553	4625	4585	95	1380	500	3220	5	1	18982783	868	3.64	0.90	12	0.00	1257.00	5066.00	6643	20230706	-31.13	4280	20231031	6.89	6200	-26.21	20240312	4315	6.03	20240426	7100	-35.56	20230706	4315	6.03	20240426	3.57	N	053980	500	94 억		98671	N	N	0	N	00	N
82	20240516	160501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	20	2	0.44	105935085	23101	293.16	4585	4610	4570	5950	3210	4580	4585.74	0.51	0	2017	4630	4605	4570	4545	4510	4617	4557	95	1370	500	3200	5	1	18982783	873	3.66	0.91	12	0.12	1257.00	5066.00	6643	20230706	-30.75	4280	20231031	7.48	6200	-25.81	20240312	4315	6.60	20240426	7100	-35.21	20230706	4315	6.60	20240426	3.52	N	053980	500	94 억		96648	N	N	0	N	00	N
83	20240516	150500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	5	2	0.11	91043365	19849	251.89	4585	4610	4570	5950	3210	4580	4586.80	0.51	0	1857	4630	4605	4570	4545	4510	4617	4557	95	1370	500	3200	5	1	18982783	870	3.65	0.91	12	0.10	1257.00	5066.00	6643	20230706	-30.98	4280	20231031	7.13	6200	-26.05	20240312	4315	6.26	20240426	7100	-35.42	20230706	4315	6.26	20240426	3.52	N	053980	500	94 억		96648	N	N	0	N	00	N
84	20240516	140504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	20	2	0.44	89787300	19575	248.41	4585	4610	4570	5950	3210	4580	4586.84	0.51	0	1743	4630	4605	4570	4545	4510	4617	4557	95	1370	500	3200	5	1	18982783	873	3.66	0.91	12	0.10	1257.00	5066.00	6643	20230706	-30.75	4280	20231031	7.48	6200	-25.81	20240312	4315	6.60	20240426	7100	-35.21	20230706	4315	6.60	20240426	3.52	N	053980	500	94 억		96648	N	N	0	N	00	N
85	20240516	130503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-5	5	-0.11	83450310	18192	230.86	4585	4610	4570	5950	3210	4580	4587.20	0.51	0	871	4630	4605	4570	4545	4510	4617	4557	95	1370	500	3200	5	1	18982783	868	3.64	0.90	12	0.10	1257.00	5066.00	6643	20230706	-31.13	4280	20231031	6.89	6200	-26.21	20240312	4315	6.03	20240426	7100	-35.56	20230706	4315	6.03	20240426	3.52	N	053980	500	94 억		96648	N	N	0	N	00	N
86	20240516	120459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	20	2	0.44	59800710	13033	165.39	4585	4610	4570	5950	3210	4580	4588.41	0.51	0	533	4630	4605	4570	4545	4510	4617	4557	95	1370	500	3200	5	1	18982783	873	3.66	0.91	12	0.07	1257.00	5066.00	6643	20230706	-30.75	4280	20231031	7.48	6200	-25.81	20240312	4315	6.60	20240426	7100	-35.21	20230706	4315	6.60	20240426	3.52	N	053980	500	94 억		96648	N	N	0	N	00	N
87	20240516	110458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	0	3	0.00	52496535	11439	145.16	4585	4610	4575	5950	3210	4580	4589.26	0.51	0	602	4630	4605	4570	4545	4510	4617	4557	95	1370	500	3200	5	1	18982783	869	3.64	0.90	12	0.06	1257.00	5066.00	6643	20230706	-31.06	4280	20231031	7.01	6200	-26.13	20240312	4315	6.14	20240426	7100	-35.49	20230706	4315	6.14	20240426	3.52	N	053980	500	94 억		96648	N	N	0	N	00	N
88	20240516	100459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	10	2	0.22	15493720	3377	42.86	4585	4605	4580	5950	3210	4580	4588.01	0.51	0	631	4630	4605	4570	4545	4510	4617	4557	95	1370	500	3200	5	1	18982783	871	3.65	0.91	12	0.02	1257.00	5066.00	6643	20230706	-30.90	4280	20231031	7.24	6200	-25.97	20240312	4315	6.37	20240426	7100	-35.35	20230706	4315	6.37	20240426	3.52	N	053980	500	94 억		96648	N	N	0	N	00	N
89	20240516	090500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	0	3	0.00	5930440	1294	16.42	4585	4590	4580	5950	3210	4580	4583.03	0.51	0	-23	4630	4605	4570	4545	4510	4617	4557	95	1370	500	3200	5	1	18982783	869	3.64	0.90	12	0.01	1257.00	5066.00	6643	20230706	-31.06	4280	20231031	7.01	6200	-26.13	20240312	4315	6.14	20240426	7100	-35.49	20230706	4315	6.14	20240426	3.52	N	053980	500	94 억		96648	N	N	0	N	00	N
90	20240514	160505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	15	2	0.33	35485780	7762	35.38	4535	4595	4535	5930	3200	4565	4571.73	0.51	0	767	4675	4620	4580	4525	4485	4600	4505	95	1365	500	3190	5	1	18982783	869	3.64	0.90	12	0.04	1257.00	5066.00	6643	20230706	-31.06	4280	20231031	7.01	6200	-26.13	20240312	4315	6.14	20240426	7100	-35.49	20230706	4315	6.14	20240426	3.52	N	053980	500	94 억		95881	N	N	0	N	00	N
91	20240514	150508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	15	2	0.33	26568050	5816	26.51	4535	4595	4535	5930	3200	4565	4568.10	0.51	0	766	4675	4620	4580	4525	4485	4600	4505	95	1365	500	3190	5	1	18982783	869	3.64	0.90	12	0.03	1257.00	5066.00	6643	20230706	-31.06	4280	20231031	7.01	6200	-26.13	20240312	4315	6.14	20240426	7100	-35.49	20230706	4315	6.14	20240426	3.52	N	053980	500	94 억		95881	N	N	0	N	00	N
92	20240514	140506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-5	5	-0.11	19117490	4182	19.06	4535	4595	4535	5930	3200	4565	4571.37	0.51	0	452	4675	4620	4580	4525	4485	4600	4505	95	1365	500	3190	5	1	18982783	866	3.63	0.90	12	0.02	1257.00	5066.00	6643	20230706	-31.36	4280	20231031	6.54	6200	-26.45	20240312	4315	5.68	20240426	7100	-35.77	20230706	4315	5.68	20240426	3.52	N	053980	500	94 억		95881	N	N	0	N	00	N
93	20240514	130507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	15	2	0.33	12375970	2705	12.33	4535	4595	4535	5930	3200	4565	4575.22	0.51	0	75	4675	4620	4580	4525	4485	4600	4505	95	1365	500	3190	5	1	18982783	869	3.64	0.90	12	0.01	1257.00	5066.00	6643	20230706	-31.06	4280	20231031	7.01	6200	-26.13	20240312	4315	6.14	20240426	7100	-35.49	20230706	4315	6.14	20240426	3.52	N	053980	500	94 억		95881	N	N	0	N	00	N
94	20240514	120505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	20	2	0.44	6705050	1467	6.69	4535	4595	4535	5930	3200	4565	4570.59	0.51	0	75	4675	4620	4580	4525	4485	4600	4505	95	1365	500	3190	5	1	18982783	870	3.65	0.91	12	0.01	1257.00	5066.00	6643	20230706	-30.98	4280	20231031	7.13	6200	-26.05	20240312	4315	6.26	20240426	7100	-35.42	20230706	4315	6.26	20240426	3.52	N	053980	500	94 억		95881	N	N	0	N	00	N
95	20240514	110505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	25	2	0.55	5904145	1292	5.89	4535	4595	4535	5930	3200	4565	4569.77	0.51	0	75	4675	4620	4580	4525	4485	4600	4505	95	1365	500	3190	5	1	18982783	871	3.65	0.91	12	0.01	1257.00	5066.00	6643	20230706	-30.90	4280	20231031	7.24	6200	-25.97	20240312	4315	6.37	20240426	7100	-35.35	20230706	4315	6.37	20240426	3.52	N	053980	500	94 억		95881	N	N	0	N	00	N
96	20240514	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	-25	5	-0.55	4013170	880	4.01	4535	4590	4535	5930	3200	4565	4560.42	0.51	0	157	4675	4620	4580	4525	4485	4600	4505	95	1365	500	3190	5	1	18982783	862	3.61	0.90	12	0.00	1257.00	5066.00	6643	20230706	-31.66	4280	20231031	6.07	6200	-26.77	20240312	4315	5.21	20240426	7100	-36.06	20230706	4315	5.21	20240426	3.52	N	053980	500	94 억		95881	N	N	0	N	00	N
97	20240514	090505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-30	5	-0.66	281170	62	0.28	4535	4535	4535	5930	3200	4565	4535.00	0.51	0	-9	4675	4620	4580	4525	4485	4600	4505	95	1365	500	3190	5	1	18982783	861	3.61	0.90	12	0.00	1257.00	5066.00	6643	20230706	-31.73	4280	20231031	5.96	6200	-26.85	20240312	4315	5.10	20240426	7100	-36.13	20230706	4315	5.10	20240426	3.52	N	053980	500	94 억		95881	N	N	0	N	00	N
98	20240513	160505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	-55	5	-1.19	100397005	21941	190.39	4620	4635	4540	6000	3235	4620	4575.77	0.51	0	-990	4723	4671	4633	4581	4543	4652	4562	95	1380	500	3230	5	1	18982783	867	3.63	0.90	12	0.12	1257.00	5066.00	6643	20230706	-31.28	4280	20231031	6.66	6200	-26.37	20240312	4315	5.79	20240426	7100	-35.70	20230706	4315	5.79	20240426	3.49	N	053980	500	94 억		96871	N	N	0	N	00	N
99	20240513	150506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-35	5	-0.76	98625120	21553	187.03	4620	4635	4540	6000	3235	4620	4575.93	0.51	0	-1154	4723	4671	4633	4581	4543	4652	4562	95	1380	500	3230	5	1	18982783	870	3.65	0.91	12	0.11	1257.00	5066.00	6643	20230706	-30.98	4280	20231031	7.13	6200	-26.05	20240312	4315	6.26	20240426	7100	-35.42	20230706	4315	6.26	20240426	3.49	N	053980	500	94 억		96871	N	N	0	N	00	N
100	20240513	140505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	-35	5	-0.76	73267705	15983	138.69	4620	4635	4560	6000	3235	4620	4584.10	0.51	0	-931	4723	4671	4633	4581	4543	4652	4562	95	1380	500	3230	5	1	18982783	870	3.65	0.91	12	0.08	1257.00	5066.00	6643	20230706	-30.98	4280	20231031	7.13	6200	-26.05	20240312	4315	6.26	20240426	7100	-35.42	20230706	4315	6.26	20240426	3.49	N	053980	500	94 억		96871	N	N	0	N	00	N
101	20240513	130504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	-30	5	-0.65	67076485	14626	126.92	4620	4635	4560	6000	3235	4620	4586.11	0.51	0	-1002	4723	4671	4633	4581	4543	4652	4562	95	1380	500	3230	5	1	18982783	871	3.65	0.91	12	0.08	1257.00	5066.00	6643	20230706	-30.90	4280	20231031	7.24	6200	-25.97	20240312	4315	6.37	20240426	7100	-35.35	20230706	4315	6.37	20240426	3.49	N	053980	500	94 억		96871	N	N	0	N	00	N
102	20240513	120505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	-30	5	-0.65	47046615	10242	88.88	4620	4635	4575	6000	3235	4620	4593.50	0.51	0	-1002	4723	4671	4633	4581	4543	4652	4562	95	1380	500	3230	5	1	18982783	871	3.65	0.91	12	0.05	1257.00	5066.00	6643	20230706	-30.90	4280	20231031	7.24	6200	-25.97	20240312	4315	6.37	20240426	7100	-35.35	20230706	4315	6.37	20240426	3.49	N	053980	500	94 억		96871	N	N	0	N	00	N
103	20240513	110503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	10	2	0.22	21966990	4768	41.37	4620	4635	4590	6000	3235	4620	4607.17	0.51	0	-1826	4723	4671	4633	4581	4543	4652	4562	95	1380	500	3230	5	1	18982783	879	3.68	0.91	12	0.03	1257.00	5066.00	6643	20230706	-30.30	4280	20231031	8.18	6200	-25.32	20240312	4315	7.30	20240426	7100	-34.79	20230706	4315	7.30	20240426	3.49	N	053980	500	94 억		96871	N	N	0	N	00	N
104	20240513	100505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	15	2	0.32	9479755	2054	17.82	4620	4635	4590	6000	3235	4620	4615.27	0.51	0	-1396	4723	4671	4633	4581	4543	4652	4562	95	1380	500	3230	5	1	18982783	880	3.69	0.91	12	0.01	1257.00	5066.00	6643	20230706	-30.23	4280	20231031	8.29	6200	-25.24	20240312	4315	7.42	20240426	7100	-34.72	20230706	4315	7.42	20240426	3.49	N	053980	500	94 억		96871	N	N	0	N	00	N
105	20240513	090505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	15	2	0.32	2519705	546	4.74	4620	4635	4590	6000	3235	4620	4614.84	0.51	0	-311	4723	4671	4633	4581	4543	4652	4562	95	1380	500	3230	5	1	18982783	880	3.69	0.91	12	0.00	1257.00	5066.00	6643	20230706	-30.23	4280	20231031	8.29	6200	-25.24	20240312	4315	7.42	20240426	7100	-34.72	20230706	4315	7.42	20240426	3.49	N	053980	500	94 억		96871	N	N	0	N	00	N
106	20240510	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-15	5	-0.32	53303055	11517	59.41	4635	4685	4595	6020	3245	4635	4628.21	0.51	0	-824	4718	4676	4643	4601	4568	4660	4585	95	1385	500	3240	5	1	18982783	877	3.68	0.91	12	0.06	1257.00	5066.00	6736	20230503	-31.41	4280	20231031	7.94	6200	-25.48	20240312	4315	7.07	20240426	7100	-34.93	20230706	4315	7.07	20240426	3.48	N	053980	500	94 억		97695	N	N	0	N	00	N
107	20240510	150454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	0	3	0.00	51015450	11022	56.86	4635	4685	4595	6020	3245	4635	4628.51	0.51	0	-764	4718	4676	4643	4601	4568	4660	4585	95	1385	500	3240	5	1	18982783	880	3.69	0.91	12	0.06	1257.00	5066.00	6736	20230503	-31.19	4280	20231031	8.29	6200	-25.24	20240312	4315	7.42	20240426	7100	-34.72	20230706	4315	7.42	20240426	3.48	N	053980	500	94 억		97695	N	N	0	N	00	N
108	20240510	140455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-5	5	-0.11	48265400	10428	53.80	4635	4685	4595	6020	3245	4635	4628.44	0.51	0	-775	4718	4676	4643	4601	4568	4660	4585	95	1385	500	3240	5	1	18982783	879	3.68	0.91	12	0.05	1257.00	5066.00	6736	20230503	-31.26	4280	20231031	8.18	6200	-25.32	20240312	4315	7.30	20240426	7100	-34.79	20230706	4315	7.30	20240426	3.48	N	053980	500	94 억		97695	N	N	0	N	00	N
109	20240510	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	5	2	0.11	25273245	5465	28.19	4635	4685	4595	6020	3245	4635	4624.56	0.51	0	-769	4718	4676	4643	4601	4568	4660	4585	95	1385	500	3240	5	1	18982783	881	3.69	0.92	12	0.03	1257.00	5066.00	6736	20230503	-31.12	4280	20231031	8.41	6200	-25.16	20240312	4315	7.53	20240426	7100	-34.65	20230706	4315	7.53	20240426	3.48	N	053980	500	94 억		97695	N	N	0	N	00	N
110	20240510	120450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	0	3	0.00	22761460	4923	25.40	4635	4685	4595	6020	3245	4635	4623.49	0.51	0	-769	4718	4676	4643	4601	4568	4660	4585	95	1385	500	3240	5	1	18982783	880	3.69	0.91	12	0.03	1257.00	5066.00	6736	20230503	-31.19	4280	20231031	8.29	6200	-25.24	20240312	4315	7.42	20240426	7100	-34.72	20230706	4315	7.42	20240426	3.48	N	053980	500	94 억		97695	N	N	0	N	00	N
111	20240510	110452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	0	3	0.00	18988915	4109	21.20	4635	4685	4595	6020	3245	4635	4621.30	0.51	0	-724	4718	4676	4643	4601	4568	4660	4585	95	1385	500	3240	5	1	18982783	880	3.69	0.91	12	0.02	1257.00	5066.00	6736	20230503	-31.19	4280	20231031	8.29	6200	-25.24	20240312	4315	7.42	20240426	7100	-34.72	20230706	4315	7.42	20240426	3.48	N	053980	500	94 억		97695	N	N	0	N	00	N
112	20240510	100452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-20	5	-0.43	8443670	1820	9.39	4635	4685	4615	6020	3245	4635	4639.38	0.51	0	-570	4718	4676	4643	4601	4568	4660	4585	95	1385	500	3240	5	1	18982783	876	3.67	0.91	12	0.01	1257.00	5066.00	6736	20230503	-31.49	4280	20231031	7.83	6200	-25.56	20240312	4315	6.95	20240426	7100	-35.00	20230706	4315	6.95	20240426	3.48	N	053980	500	94 억		97695	N	N	0	N	00	N
113	20240510	090452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	50	2	1.08	500750	108	0.56	4635	4685	4635	6020	3245	4635	4636.57	0.51	0	-16	4718	4676	4643	4601	4568	4660	4585	95	1385	500	3240	5	1	18982783	889	3.73	0.92	12	0.00	1257.00	5066.00	6736	20230503	-30.45	4280	20231031	9.46	6200	-24.44	20240312	4315	8.57	20240426	7100	-34.01	20230706	4315	8.57	20240426	3.48	N	053980	500	94 억		97695	N	N	0	N	00	N
114	20240509	160500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	5	2	0.11	89582230	19381	106.23	4685	4685	4610	6010	3245	4630	4622.17	0.53	0	-2434	4730	4680	4640	4590	4550	4660	4570	95	1380	500	3240	5	1	18982783	880	3.69	0.91	12	0.10	1257.00	5066.00	6736	20230503	-31.19	4280	20231031	8.29	6200	-25.24	20240312	4315	7.42	20240426	7100	-34.72	20230706	4315	7.42	20240426	3.45	N	053980	500	94 억		100691	N	N	0	N	00	N
115	20240509	150503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-10	5	-0.22	85347855	18467	101.22	4685	4685	4610	6010	3245	4630	4621.64	0.53	0	-2155	4730	4680	4640	4590	4550	4660	4570	95	1380	500	3240	5	1	18982783	877	3.68	0.91	12	0.10	1257.00	5066.00	6736	20230503	-31.41	4280	20231031	7.94	6200	-25.48	20240312	4315	7.07	20240426	7100	-34.93	20230706	4315	7.07	20240426	3.45	N	053980	500	94 억		100691	N	N	0	N	00	N
116	20240509	140453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	10	2	0.22	52738330	11403	62.50	4685	4685	4610	6010	3245	4630	4624.95	0.53	0	-2393	4730	4680	4640	4590	4550	4660	4570	95	1380	500	3240	5	1	18982783	881	3.69	0.92	12	0.06	1257.00	5066.00	6736	20230503	-31.12	4280	20231031	8.41	6200	-25.16	20240312	4315	7.53	20240426	7100	-34.65	20230706	4315	7.53	20240426	3.45	N	053980	500	94 억		100691	N	N	0	N	00	N
117	20240509	130453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-10	5	-0.22	47635215	10299	56.45	4685	4685	4610	6010	3245	4630	4625.23	0.53	0	-2554	4730	4680	4640	4590	4550	4660	4570	95	1380	500	3240	5	1	18982783	877	3.68	0.91	12	0.05	1257.00	5066.00	6736	20230503	-31.41	4280	20231031	7.94	6200	-25.48	20240312	4315	7.07	20240426	7100	-34.93	20230706	4315	7.07	20240426	3.45	N	053980	500	94 억		100691	N	N	0	N	00	N
118	20240509	120454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	-5	5	-0.11	33387200	7214	39.54	4685	4685	4610	6010	3245	4630	4628.11	0.53	0	-3378	4730	4680	4640	4590	4550	4660	4570	95	1380	500	3240	5	1	18982783	878	3.68	0.91	12	0.04	1257.00	5066.00	6736	20230503	-31.34	4280	20231031	8.06	6200	-25.40	20240312	4315	7.18	20240426	7100	-34.86	20230706	4315	7.18	20240426	3.45	N	053980	500	94 억		100691	N	N	0	N	00	N
119	20240509	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	25	2	0.54	8228550	1773	9.72	4685	4685	4630	6010	3245	4630	4641.03	0.53	0	-248	4730	4680	4640	4590	4550	4660	4570	95	1380	500	3240	5	1	18982783	884	3.70	0.92	12	0.01	1257.00	5066.00	6736	20230503	-30.89	4280	20231031	8.76	6200	-24.92	20240312	4315	7.88	20240426	7100	-34.44	20230706	4315	7.88	20240426	3.45	N	053980	500	94 억		100691	N	N	0	N	00	N
120	20240509	100446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	15	2	0.32	6044620	1303	7.14	4685	4685	4630	6010	3245	4630	4639.00	0.53	0	-200	4730	4680	4640	4590	4550	4660	4570	95	1380	500	3240	5	1	18982783	882	3.70	0.92	12	0.01	1257.00	5066.00	6736	20230503	-31.04	4280	20231031	8.53	6200	-25.08	20240312	4315	7.65	20240426	7100	-34.58	20230706	4315	7.65	20240426	3.45	N	053980	500	94 억		100691	N	N	0	N	00	N
121	20240509	090444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	30	2	0.65	79430	17	0.09	4685	4685	4645	6010	3245	4630	4672.35	0.53	0	-6	4730	4680	4640	4590	4550	4660	4570	95	1380	500	3240	5	1	18982783	885	3.71	0.92	12	0.00	1257.00	5066.00	6736	20230503	-30.82	4280	20231031	8.88	6200	-24.84	20240312	4315	8.00	20240426	7100	-34.37	20230706	4315	8.00	20240426	3.45	N	053980	500	94 억		100691	N	N	0	N	00	N
122	20240508	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-5	5	-0.11	84630005	18222	124.69	4690	4690	4600	6020	3245	4635	4644.44	0.53	0	-726	4778	4706	4658	4586	4538	4682	4562	95	1385	500	3240	5	1	18982783	879	3.68	0.91	12	0.10	1257.00	5066.00	6736	20230503	-31.26	4280	20231031	8.18	6200	-25.32	20240312	4315	7.30	20240426	7100	-34.79	20230706	4315	7.30	20240426	3.45	N	053980	500	94 억		101108	N	N	0	N	00	N
123	20240508	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	15	2	0.32	77662940	16718	114.40	4690	4690	4600	6020	3245	4635	4645.47	0.53	0	-675	4778	4706	4658	4586	4538	4682	4562	95	1385	500	3240	5	1	18982783	883	3.70	0.92	12	0.09	1257.00	5066.00	6736	20230503	-30.97	4280	20231031	8.64	6200	-25.00	20240312	4315	7.76	20240426	7100	-34.51	20230706	4315	7.76	20240426	3.45	N	053980	500	94 억		101108	N	N	0	N	00	N
124	20240508	140441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	0	3	0.00	36152680	7785	53.27	4690	4690	4600	6020	3245	4635	4643.89	0.53	0	-2461	4778	4706	4658	4586	4538	4682	4562	95	1385	500	3240	5	1	18982783	880	3.69	0.91	12	0.04	1257.00	5066.00	6736	20230503	-31.19	4280	20231031	8.29	6200	-25.24	20240312	4315	7.42	20240426	7100	-34.72	20230706	4315	7.42	20240426	3.45	N	053980	500	94 억		101108	N	N	0	N	00	N
125	20240508	130440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	0	3	0.00	34919720	7519	51.45	4690	4690	4600	6020	3245	4635	4644.20	0.53	0	-2466	4778	4706	4658	4586	4538	4682	4562	95	1385	500	3240	5	1	18982783	880	3.69	0.91	12	0.04	1257.00	5066.00	6736	20230503	-31.19	4280	20231031	8.29	6200	-25.24	20240312	4315	7.42	20240426	7100	-34.72	20230706	4315	7.42	20240426	3.45	N	053980	500	94 억		101108	N	N	0	N	00	N
126	20240508	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-5	5	-0.11	34442265	7416	50.75	4690	4690	4600	6020	3245	4635	4644.32	0.53	0	-2466	4778	4706	4658	4586	4538	4682	4562	95	1385	500	3240	5	1	18982783	879	3.68	0.91	12	0.04	1257.00	5066.00	6736	20230503	-31.26	4280	20231031	8.18	6200	-25.32	20240312	4315	7.30	20240426	7100	-34.79	20230706	4315	7.30	20240426	3.45	N	053980	500	94 억		101108	N	N	0	N	00	N
127	20240508	110517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	20	2	0.43	21936380	4716	32.27	4690	4690	4600	6020	3245	4635	4651.48	0.53	0	-2463	4778	4706	4658	4586	4538	4682	4562	95	1385	500	3240	5	1	18982783	884	3.70	0.92	12	0.02	1257.00	5066.00	6736	20230503	-30.89	4280	20231031	8.76	6200	-24.92	20240312	4315	7.88	20240426	7100	-34.44	20230706	4315	7.88	20240426	3.45	N	053980	500	94 억		101108	N	N	0	N	00	N
128	20240508	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	25	2	0.54	18706210	4019	27.50	4690	4690	4600	6020	3245	4635	4654.44	0.53	0	-1819	4778	4706	4658	4586	4538	4682	4562	95	1385	500	3240	5	1	18982783	885	3.71	0.92	12	0.02	1257.00	5066.00	6736	20230503	-30.82	4280	20231031	8.88	6200	-24.84	20240312	4315	8.00	20240426	7100	-34.37	20230706	4315	8.00	20240426	3.45	N	053980	500	94 억		101108	N	N	0	N	00	N
129	20240508	090446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	40	2	0.86	2935440	632	4.32	4690	4690	4600	6020	3245	4635	4644.68	0.53	0	-334	4778	4706	4658	4586	4538	4682	4562	95	1385	500	3240	5	1	18982783	887	3.72	0.92	12	0.00	1257.00	5066.00	6736	20230503	-30.60	4280	20231031	9.23	6200	-24.60	20240312	4315	8.34	20240426	7100	-34.15	20230706	4315	8.34	20240426	3.45	N	053980	500	94 억		101108	N	N	0	N	00	N
130	20240503	160455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	30	2	0.65	139791395	30284	132.44	4545	4650	4545	5960	3210	4585	4616.01	0.49	0	6213	4685	4635	4550	4500	4415	4660	4525	95	1375	500	3200	5	1	18982783	876	3.67	0.91	12	0.16	1257.00	5066.00	6998	20230427	-34.05	4280	20231031	7.83	6200	-25.56	20240312	4315	6.95	20240426	7200	-35.90	20230503	4315	6.95	20240426	3.42	N	053980	500	94 억		93327	N	N	0	N	00	N
131	20240503	150455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	65	2	1.42	138475845	29999	131.19	4545	4650	4545	5960	3210	4585	4616.02	0.49	0	6094	4685	4635	4550	4500	4415	4660	4525	95	1375	500	3200	5	1	18982783	883	3.70	0.92	12	0.16	1257.00	5066.00	6998	20230427	-33.55	4280	20231031	8.64	6200	-25.00	20240312	4315	7.76	20240426	7200	-35.42	20230503	4315	7.76	20240426	3.42	N	053980	500	94 억		93327	N	N	0	N	00	N
132	20240503	140455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	60	2	1.31	124380655	26950	117.86	4545	4650	4545	5960	3210	4585	4615.24	0.49	0	6567	4685	4635	4550	4500	4415	4660	4525	95	1375	500	3200	5	1	18982783	882	3.70	0.92	12	0.14	1257.00	5066.00	6998	20230427	-33.62	4280	20231031	8.53	6200	-25.08	20240312	4315	7.65	20240426	7200	-35.49	20230503	4315	7.65	20240426	3.42	N	053980	500	94 억		93327	N	N	0	N	00	N
133	20240503	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	20	2	0.44	74957505	16259	71.11	4545	4650	4545	5960	3210	4585	4610.22	0.49	0	2487	4685	4635	4550	4500	4415	4660	4525	95	1375	500	3200	5	1	18982783	874	3.66	0.91	12	0.09	1257.00	5066.00	6998	20230427	-34.20	4280	20231031	7.59	6200	-25.73	20240312	4315	6.72	20240426	7200	-36.04	20230503	4315	6.72	20240426	3.42	N	053980	500	94 억		93327	N	N	0	N	00	N
134	20240503	120454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	10	2	0.22	66957545	14522	63.51	4545	4650	4545	5960	3210	4585	4610.77	0.49	0	1293	4685	4635	4550	4500	4415	4660	4525	95	1375	500	3200	5	1	18982783	872	3.66	0.91	12	0.08	1257.00	5066.00	6998	20230427	-34.34	4280	20231031	7.36	6200	-25.89	20240312	4315	6.49	20240426	7200	-36.18	20230503	4315	6.49	20240426	3.42	N	053980	500	94 억		93327	N	N	0	N	00	N
135	20240503	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	20	2	0.44	62256390	13499	59.04	4545	4650	4545	5960	3210	4585	4611.93	0.49	0	750	4685	4635	4550	4500	4415	4660	4525	95	1375	500	3200	5	1	18982783	874	3.66	0.91	12	0.07	1257.00	5066.00	6998	20230427	-34.20	4280	20231031	7.59	6200	-25.73	20240312	4315	6.72	20240426	7200	-36.04	20230503	4315	6.72	20240426	3.42	N	053980	500	94 억		93327	N	N	0	N	00	N
136	20240503	100451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	60	2	1.31	40279465	8739	38.22	4545	4645	4545	5960	3210	4585	4609.16	0.49	0	1012	4685	4635	4550	4500	4415	4660	4525	95	1375	500	3200	5	1	18982783	882	3.70	0.92	12	0.05	1257.00	5066.00	6998	20230427	-33.62	4280	20231031	8.53	6200	-25.08	20240312	4315	7.65	20240426	7200	-35.49	20230503	4315	7.65	20240426	3.42	N	053980	500	94 억		93327	N	N	0	N	00	N
137	20240503	090450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	50	2	1.09	1785005	388	1.70	4545	4645	4545	5960	3210	4585	4600.53	0.49	0	-156	4685	4635	4550	4500	4415	4660	4525	95	1375	500	3200	5	1	18982783	880	3.69	0.91	12	0.00	1257.00	5066.00	6998	20230427	-33.77	4280	20231031	8.29	6200	-25.24	20240312	4315	7.42	20240426	7200	-35.62	20230503	4315	7.42	20240426	3.42	N	053980	500	94 억		93327	N	N	0	N	00	N
138	20240502	160449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	100	2	2.23	103704705	22865	146.32	4465	4600	4465	5830	3140	4485	4535.52	0.47	0	2790	4588	4536	4503	4451	4418	4520	4435	95	1345	500	3130	5	1	18982783	870	3.65	0.91	12	0.12	1257.00	5066.00	6998	20230427	-34.48	4280	20231031	7.13	6200	-26.05	20240312	4315	6.26	20240426	7200	-36.32	20230503	4315	6.26	20240426	3.44	N	053980	500	94 억		88570	N	N	0	N	00	N
139	20240502	150451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	95	2	2.12	102553985	22614	144.71	4465	4600	4465	5830	3140	4485	4534.98	0.47	0	2710	4588	4536	4503	4451	4418	4520	4435	95	1345	500	3130	5	1	18982783	869	3.64	0.90	12	0.12	1257.00	5066.00	6998	20230427	-34.55	4280	20231031	7.01	6200	-26.13	20240312	4315	6.14	20240426	7200	-36.39	20230503	4315	6.14	20240426	3.44	N	053980	500	94 억		88570	N	N	0	N	00	N
140	20240502	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	95	2	2.12	94093245	20766	132.89	4465	4600	4465	5830	3140	4485	4531.12	0.47	0	2690	4588	4536	4503	4451	4418	4520	4435	95	1345	500	3130	5	1	18982783	869	3.64	0.90	12	0.11	1257.00	5066.00	6998	20230427	-34.55	4280	20231031	7.01	6200	-26.13	20240312	4315	6.14	20240426	7200	-36.39	20230503	4315	6.14	20240426	3.44	N	053980	500	94 억		88570	N	N	0	N	00	N
141	20240502	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	105	2	2.34	74303860	16455	105.30	4465	4595	4465	5830	3140	4485	4515.58	0.47	0	5010	4588	4536	4503	4451	4418	4520	4435	95	1345	500	3130	5	1	18982783	871	3.65	0.91	12	0.09	1257.00	5066.00	6998	20230427	-34.41	4280	20231031	7.24	6200	-25.97	20240312	4315	6.37	20240426	7200	-36.25	20230503	4315	6.37	20240426	3.44	N	053980	500	94 억		88570	N	N	0	N	00	N
142	20240502	120446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4510	25	2	0.56	33588205	7473	47.82	4465	4525	4465	5830	3140	4485	4494.61	0.47	0	-438	4588	4536	4503	4451	4418	4520	4435	95	1345	500	3130	5	1	18982783	856	3.59	0.89	12	0.04	1257.00	5066.00	6998	20230427	-35.55	4280	20231031	5.37	6200	-27.26	20240312	4315	4.52	20240426	7200	-37.36	20230503	4315	4.52	20240426	3.44	N	053980	500	94 억		88570	N	N	0	N	00	N
143	20240502	110445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	15	2	0.33	29162990	6491	41.54	4465	4525	4465	5830	3140	4485	4492.83	0.47	0	-437	4588	4536	4503	4451	4418	4520	4435	95	1345	500	3130	5	1	18982783	854	3.58	0.89	12	0.03	1257.00	5066.00	6998	20230427	-35.70	4280	20231031	5.14	6200	-27.42	20240312	4315	4.29	20240426	7200	-37.50	20230503	4315	4.29	20240426	3.44	N	053980	500	94 억		88570	N	N	0	N	00	N
144	20240502	100445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	30	2	0.67	15888385	3550	22.72	4465	4520	4465	5830	3140	4485	4475.60	0.47	0	-622	4588	4536	4503	4451	4418	4520	4435	95	1345	500	3130	5	1	18982783	857	3.59	0.89	12	0.02	1257.00	5066.00	6998	20230427	-35.48	4280	20231031	5.49	6200	-27.18	20240312	4315	4.63	20240426	7200	-37.29	20230503	4315	4.63	20240426	3.44	N	053980	500	94 억		88570	N	N	0	N	00	N
145	20240502	090446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	35	2	0.78	4252350	952	6.09	4465	4520	4465	5830	3140	4485	4466.75	0.47	0	-264	4588	4536	4503	4451	4418	4520	4435	95	1345	500	3130	5	1	18982783	858	3.60	0.89	12	0.01	1257.00	5066.00	6998	20230427	-35.41	4280	20231031	5.61	6200	-27.10	20240312	4315	4.75	20240426	7200	-37.22	20230503	4315	4.75	20240426	3.44	N	053980	500	94 억		88570	N	N	0	N	00	N