KissMeData/138580/price/prices-20240601.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	20240628	160901	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14050	-80	5	-0.57	605996990	43197	43.85	13860	14270	13800	18360	9900	14130	14028.68	2.44	0	-2023	14423	14276	13983	13836	13543	14350	13910	113	4230	500	9890	10	1	22556163	3169	20.75	4.41	12	0.19	677.00	3187.00	17880	20231220	-21.42	9640	20230726	45.75	15980	-12.08	20240412	12010	16.99	20240130	17880	-21.42	20231220	9640	45.75	20230726	2.25	N	138580	500	112 억		549621	N	N	1	N	00	N
3	20240628	150914	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14090	-40	5	-0.28	554532140	39555	40.16	13860	14270	13800	18360	9900	14130	14019.27	2.44	0	344	14423	14276	13983	13836	13543	14350	13910	113	4230	500	9890	10	1	22556163	3178	20.81	4.42	12	0.18	677.00	3187.00	17880	20231220	-21.20	9640	20230726	46.16	15980	-11.83	20240412	12010	17.32	20240130	17880	-21.20	20231220	9640	46.16	20230726	2.25	N	138580	500	112 억		549621	N	N	1	N	00	N
4	20240628	140912	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13980	-150	5	-1.06	464646150	33139	33.64	13860	14270	13800	18360	9900	14130	14021.13	2.44	0	2070	14423	14276	13983	13836	13543	14350	13910	113	4230	500	9890	10	1	22556163	3153	20.65	4.39	12	0.15	677.00	3187.00	17880	20231220	-21.81	9640	20230726	45.02	15980	-12.52	20240412	12010	16.40	20240130	17880	-21.81	20231220	9640	45.02	20230726	2.25	N	138580	500	112 억		549621	N	N	1	N	00	N
5	20240628	130912	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14080	-50	5	-0.35	393339670	28048	28.47	13860	14270	13800	18360	9900	14130	14023.80	2.44	0	1713	14423	14276	13983	13836	13543	14350	13910	113	4230	500	9890	10	1	22556163	3176	20.80	4.42	12	0.12	677.00	3187.00	17880	20231220	-21.25	9640	20230726	46.06	15980	-11.89	20240412	12010	17.24	20240130	17880	-21.25	20231220	9640	46.06	20230726	2.25	N	138580	500	112 억		549621	N	N	1	N	00	N
6	20240628	120911	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14050	-80	5	-0.57	378375610	26981	27.39	13860	14270	13800	18360	9900	14130	14023.78	2.44	0	1470	14423	14276	13983	13836	13543	14350	13910	113	4230	500	9890	10	1	22556163	3169	20.75	4.41	12	0.12	677.00	3187.00	17880	20231220	-21.42	9640	20230726	45.75	15980	-12.08	20240412	12010	16.99	20240130	17880	-21.42	20231220	9640	45.75	20230726	2.25	N	138580	500	112 억		549621	N	N	1	N	00	N
7	20240628	110856	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13950	-180	5	-1.27	281924730	20095	20.40	13860	14270	13800	18360	9900	14130	14029.60	2.44	0	-1357	14423	14276	13983	13836	13543	14350	13910	113	4230	500	9890	10	1	22556163	3147	20.61	4.38	12	0.09	677.00	3187.00	17880	20231220	-21.98	9640	20230726	44.71	15980	-12.70	20240412	12010	16.15	20240130	17880	-21.98	20231220	9640	44.71	20230726	2.25	N	138580	500	112 억		549621	N	N	1	N	00	N
8	20240628	100852	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14130	0	3	0.00	161783920	11634	11.81	13860	14160	13800	18360	9900	14130	13906.13	2.44	0	-836	14423	14276	13983	13836	13543	14350	13910	113	4230	500	9890	10	1	22556163	3187	20.87	4.43	12	0.05	677.00	3187.00	17880	20231220	-20.97	9640	20230726	46.58	15980	-11.58	20240412	12010	17.65	20240130	17880	-20.97	20231220	9640	46.58	20230726	2.25	N	138580	500	112 억		549621	N	N	1	N	00	N
9	20240628	090854	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13840	-290	5	-2.05	67270080	4854	4.93	13860	14000	13800	18360	9900	14130	13858.69	2.44	0	994	14423	14276	13983	13836	13543	14350	13910	113	4230	500	9890	10	1	22556163	3122	20.44	4.34	12	0.02	677.00	3187.00	17880	20231220	-22.60	9640	20230726	43.57	15980	-13.39	20240412	12010	15.24	20240130	17880	-22.60	20231220	9640	43.57	20230726	2.25	N	138580	500	112 억		549621	N	N	1	N	00	N
10	20240627	160848	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14130	250	2	1.80	1356110240	97501	174.78	13840	14130	13690	18040	9720	13880	13908.68	2.50	0	-16228	14326	14102	13876	13652	13426	14105	13655	113	4160	500	9710	10	1	22556163	3187	20.87	4.43	12	0.43	677.00	3187.00	17880	20231220	-20.97	9640	20230726	46.58	15980	-11.58	20240412	12010	17.65	20240130	17880	-20.97	20231220	9640	46.58	20230726	2.33	N	138580	500	112 억		564631	N	N	1	N	00	N
11	20240627	150854	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13800	-80	5	-0.58	1200132870	86403	154.89	13840	14050	13690	18040	9720	13880	13889.94	2.50	0	-11250	14326	14102	13876	13652	13426	14105	13655	113	4160	500	9710	10	1	22556163	3113	20.38	4.33	12	0.38	677.00	3187.00	17880	20231220	-22.82	9640	20230726	43.15	15980	-13.64	20240412	12010	14.90	20240130	17880	-22.82	20231220	9640	43.15	20230726	2.33	N	138580	500	112 억		564631	N	N	0	N	00	N
12	20240627	140851	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13810	-70	5	-0.50	577791630	41605	74.58	13840	14050	13700	18040	9720	13880	13887.55	2.50	0	-4975	14326	14102	13876	13652	13426	14105	13655	113	4160	500	9710	10	1	22556163	3115	20.40	4.33	12	0.18	677.00	3187.00	17880	20231220	-22.76	9640	20230726	43.26	15980	-13.58	20240412	12010	14.99	20240130	17880	-22.76	20231220	9640	43.26	20230726	2.33	N	138580	500	112 억		564631	N	N	0	N	00	N
13	20240627	130851	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13940	60	2	0.43	471554240	33938	60.84	13840	14050	13700	18040	9720	13880	13894.58	2.50	0	-3984	14326	14102	13876	13652	13426	14105	13655	113	4160	500	9710	10	1	22556163	3144	20.59	4.37	12	0.15	677.00	3187.00	17880	20231220	-22.04	9640	20230726	44.61	15980	-12.77	20240412	12010	16.07	20240130	17880	-22.04	20231220	9640	44.61	20230726	2.33	N	138580	500	112 억		564631	N	N	0	N	00	N
14	20240627	120854	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13960	80	2	0.58	383530750	27650	49.57	13840	14050	13700	18040	9720	13880	13870.91	2.50	0	-2219	14326	14102	13876	13652	13426	14105	13655	113	4160	500	9710	10	1	22556163	3149	20.62	4.38	12	0.12	677.00	3187.00	17880	20231220	-21.92	9640	20230726	44.81	15980	-12.64	20240412	12010	16.24	20240130	17880	-21.92	20231220	9640	44.81	20230726	2.33	N	138580	500	112 억		564631	N	N	0	N	00	N
15	20240627	110853	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13980	100	2	0.72	372266840	26843	48.12	13840	14050	13700	18040	9720	13880	13868.30	2.50	0	-1860	14326	14102	13876	13652	13426	14105	13655	113	4160	500	9710	10	1	22556163	3153	20.65	4.39	12	0.12	677.00	3187.00	17880	20231220	-21.81	9640	20230726	45.02	15980	-12.52	20240412	12010	16.40	20240130	17880	-21.81	20231220	9640	45.02	20230726	2.33	N	138580	500	112 억		564631	N	N	0	N	00	N
16	20240627	100853	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13930	50	2	0.36	307324250	22189	39.78	13840	14050	13700	18040	9720	13880	13850.30	2.50	0	-469	14326	14102	13876	13652	13426	14105	13655	113	4160	500	9710	10	1	22556163	3142	20.58	4.37	12	0.10	677.00	3187.00	17880	20231220	-22.09	9640	20230726	44.50	15980	-12.83	20240412	12010	15.99	20240130	17880	-22.09	20231220	9640	44.50	20230726	2.33	N	138580	500	112 억		564631	N	N	0	N	00	N
17	20240627	090852	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13700	-180	5	-1.30	208112670	15036	26.95	13840	14050	13700	18040	9720	13880	13840.96	2.50	0	2205	14326	14102	13876	13652	13426	14105	13655	113	4160	500	9710	10	1	22556163	3090	20.24	4.30	12	0.07	677.00	3187.00	17880	20231220	-23.38	9640	20230726	42.12	15980	-14.27	20240412	12010	14.07	20240130	17880	-23.38	20231220	9640	42.12	20230726	2.33	N	138580	500	112 억		564631	N	N	0	N	00	N
18	20240626	160849	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13880	20	2	0.14	769223410	55785	74.55	13880	14100	13650	18010	9710	13860	13789.07	2.51	0	-3563	14340	14100	13900	13660	13460	14220	13780	113	4150	500	9700	10	1	22556163	3131	20.50	4.36	12	0.25	677.00	3187.00	17880	20231220	-22.37	9640	20230726	43.98	15980	-13.14	20240412	12010	15.57	20240130	17880	-22.37	20231220	9640	43.98	20230726	2.33	N	138580	500	112 억		566373	N	N	0	N	00	N
19	20240626	150852	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13770	-90	5	-0.65	737390470	53475	71.46	13880	14100	13650	18010	9710	13860	13789.44	2.51	0	-2054	14340	14100	13900	13660	13460	14220	13780	113	4150	500	9700	10	1	22556163	3106	20.34	4.32	12	0.24	677.00	3187.00	17880	20231220	-22.99	9640	20230726	42.84	15980	-13.83	20240412	12010	14.65	20240130	17880	-22.99	20231220	9640	42.84	20230726	2.33	N	138580	500	112 억		566373	N	N	0	N	00	N
20	20240626	140850	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13770	-90	5	-0.65	633685790	45956	61.41	13880	14100	13650	18010	9710	13860	13788.97	2.51	0	-282	14340	14100	13900	13660	13460	14220	13780	113	4150	500	9700	10	1	22556163	3106	20.34	4.32	12	0.20	677.00	3187.00	17880	20231220	-22.99	9640	20230726	42.84	15980	-13.83	20240412	12010	14.65	20240130	17880	-22.99	20231220	9640	42.84	20230726	2.33	N	138580	500	112 억		566373	N	N	0	N	00	N
21	20240626	130852	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13930	70	2	0.51	503802380	36619	48.94	13880	13960	13650	18010	9710	13860	13757.95	2.51	0	-332	14340	14100	13900	13660	13460	14220	13780	113	4150	500	9700	10	1	22556163	3142	20.58	4.37	12	0.16	677.00	3187.00	17880	20231220	-22.09	9640	20230726	44.50	15980	-12.83	20240412	12010	15.99	20240130	17880	-22.09	20231220	9640	44.50	20230726	2.33	N	138580	500	112 억		566373	N	N	0	N	00	N
22	20240626	120851	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13670	-190	5	-1.37	406177490	29557	39.50	13880	13960	13650	18010	9710	13860	13742.18	2.51	0	1211	14340	14100	13900	13660	13460	14220	13780	113	4150	500	9700	10	1	22556163	3083	20.19	4.29	12	0.13	677.00	3187.00	17880	20231220	-23.55	9640	20230726	41.80	15980	-14.46	20240412	12010	13.82	20240130	17880	-23.55	20231220	9640	41.80	20230726	2.33	N	138580	500	112 억		566373	N	N	0	N	00	N
23	20240626	110851	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13830	-30	5	-0.22	282110300	20508	27.41	13880	13960	13670	18010	9710	13860	13756.11	2.51	0	207	14340	14100	13900	13660	13460	14220	13780	113	4150	500	9700	10	1	22556163	3120	20.43	4.34	12	0.09	677.00	3187.00	17880	20231220	-22.65	9640	20230726	43.46	15980	-13.45	20240412	12010	15.15	20240130	17880	-22.65	20231220	9640	43.46	20230726	2.33	N	138580	500	112 억		566373	N	N	0	N	00	N
24	20240626	100849	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13850	-10	5	-0.07	270481270	19667	26.28	13880	13960	13670	18010	9710	13860	13753.05	2.51	0	683	14340	14100	13900	13660	13460	14220	13780	113	4150	500	9700	10	1	22556163	3124	20.46	4.35	12	0.09	677.00	3187.00	17880	20231220	-22.54	9640	20230726	43.67	15980	-13.33	20240412	12010	15.32	20240130	17880	-22.54	20231220	9640	43.67	20230726	2.33	N	138580	500	112 억		566373	N	N	0	N	00	N
25	20240626	090851	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13830	-30	5	-0.22	17964050	1291	1.73	13880	13960	13830	18010	9710	13860	13914.83	2.51	0	-1231	14340	14100	13900	13660	13460	14220	13780	113	4150	500	9700	10	1	22556163	3120	20.43	4.34	12	0.01	677.00	3187.00	17880	20231220	-22.65	9640	20230726	43.46	15980	-13.45	20240412	12010	15.15	20240130	17880	-22.65	20231220	9640	43.46	20230726	2.33	N	138580	500	112 억		566373	N	N	0	N	00	N
26	20240625	160849	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13860	-160	5	-1.14	1035282650	74820	300.47	13800	14140	13700	18220	9820	14020	13836.98	2.52	0	-483	14580	14300	14160	13880	13740	14230	13810	113	4200	500	9810	10	1	22556163	3126	20.47	4.35	12	0.33	677.00	3187.00	17880	20231220	-22.48	9640	20230726	43.78	15980	-13.27	20240412	12010	15.40	20240130	17880	-22.48	20231220	9640	43.78	20230726	2.32	N	138580	500	112 억		567854	N	N	0	N	00	N
27	20240625	150846	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13730	-290	5	-2.07	856694510	61891	248.55	13800	14140	13700	18220	9820	14020	13841.99	2.52	0	1561	14580	14300	14160	13880	13740	14230	13810	113	4200	500	9810	10	1	22556163	3097	20.28	4.31	12	0.27	677.00	3187.00	17880	20231220	-23.21	9640	20230726	42.43	15980	-14.08	20240412	12010	14.32	20240130	17880	-23.21	20231220	9640	42.43	20230726	2.32	N	138580	500	112 억		567854	N	N	0	N	00	N
28	20240625	140849	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13860	-160	5	-1.14	691793420	49910	200.43	13800	14140	13770	18220	9820	14020	13860.82	2.52	0	6307	14580	14300	14160	13880	13740	14230	13810	113	4200	500	9810	10	1	22556163	3126	20.47	4.35	12	0.22	677.00	3187.00	17880	20231220	-22.48	9640	20230726	43.78	15980	-13.27	20240412	12010	15.40	20240130	17880	-22.48	20231220	9640	43.78	20230726	2.32	N	138580	500	112 억		567854	N	N	0	N	00	N
29	20240625	130850	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14030	10	2	0.07	400344740	28871	115.94	13800	14140	13800	18220	9820	14020	13866.67	2.52	0	5788	14580	14300	14160	13880	13740	14230	13810	113	4200	500	9810	10	1	22556163	3165	20.72	4.40	12	0.13	677.00	3187.00	17880	20231220	-21.53	9640	20230726	45.54	15980	-12.20	20240412	12010	16.82	20240130	17880	-21.53	20231220	9640	45.54	20230726	2.32	N	138580	500	112 억		567854	N	N	0	N	00	N
30	20240625	120852	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14100	80	2	0.57	393784530	28404	114.07	13800	14140	13800	18220	9820	14020	13863.70	2.52	0	5761	14580	14300	14160	13880	13740	14230	13810	113	4200	500	9810	10	1	22556163	3180	20.83	4.42	12	0.13	677.00	3187.00	17880	20231220	-21.14	9640	20230726	46.27	15980	-11.76	20240412	12010	17.40	20240130	17880	-21.14	20231220	9640	46.27	20230726	2.32	N	138580	500	112 억		567854	N	N	0	N	00	N
31	20240625	110851	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13960	-60	5	-0.43	367532080	26527	106.53	13800	14010	13800	18220	9820	14020	13855.02	2.52	0	4616	14580	14300	14160	13880	13740	14230	13810	113	4200	500	9810	10	1	22556163	3149	20.62	4.38	12	0.12	677.00	3187.00	17880	20231220	-21.92	9640	20230726	44.81	15980	-12.64	20240412	12010	16.24	20240130	17880	-21.92	20231220	9640	44.81	20230726	2.32	N	138580	500	112 억		567854	N	N	0	N	00	N
32	20240625	100849	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13910	-110	5	-0.78	339712500	24525	98.49	13800	14010	13800	18220	9820	14020	13851.68	2.52	0	4529	14580	14300	14160	13880	13740	14230	13810	113	4200	500	9810	10	1	22556163	3138	20.55	4.36	12	0.11	677.00	3187.00	17880	20231220	-22.20	9640	20230726	44.29	15980	-12.95	20240412	12010	15.82	20240130	17880	-22.20	20231220	9640	44.29	20230726	2.32	N	138580	500	112 억		567854	N	N	0	N	00	N
33	20240625	090849	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13920	-100	5	-0.71	168965830	12220	49.07	13800	14010	13800	18220	9820	14020	13826.99	2.52	0	1869	14580	14300	14160	13880	13740	14230	13810	113	4200	500	9810	10	1	22556163	3140	20.56	4.37	12	0.05	677.00	3187.00	17880	20231220	-22.15	9640	20230726	44.40	15980	-12.89	20240412	12010	15.90	20240130	17880	-22.15	20231220	9640	44.40	20230726	2.32	N	138580	500	112 억		567854	N	N	0	N	00	N
34	20240624	160845	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14020	-480	5	-3.31	346533010	24573	88.08	14310	14440	14020	18850	10150	14500	14102.19	2.55	0	-7670	14746	14622	14416	14292	14086	14685	14355	113	4350	500	10150	10	1	22556163	3162	20.71	4.40	12	0.11	677.00	3187.00	17880	20231220	-21.59	9640	20230726	45.44	15980	-12.27	20240412	12010	16.74	20240130	17880	-21.59	20231220	9640	45.44	20230726	2.29	N	138580	500	112 억		575824	N	N	1	N	00	N
35	20240624	150846	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14100	-400	5	-2.76	313900380	22247	79.74	14310	14440	14020	18850	10150	14500	14109.78	2.55	0	-6383	14746	14622	14416	14292	14086	14685	14355	113	4350	500	10150	10	1	22556163	3180	20.83	4.42	12	0.10	677.00	3187.00	17880	20231220	-21.14	9640	20230726	46.27	15980	-11.76	20240412	12010	17.40	20240130	17880	-21.14	20231220	9640	46.27	20230726	2.29	N	138580	500	112 억		575824	N	N	1	N	00	N
36	20240624	140847	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14080	-420	5	-2.90	285383120	20223	72.49	14310	14440	14020	18850	10150	14500	14111.81	2.55	0	-4930	14746	14622	14416	14292	14086	14685	14355	113	4350	500	10150	10	1	22556163	3176	20.80	4.42	12	0.09	677.00	3187.00	17880	20231220	-21.25	9640	20230726	46.06	15980	-11.89	20240412	12010	17.24	20240130	17880	-21.25	20231220	9640	46.06	20230726	2.29	N	138580	500	112 억		575824	N	N	1	N	00	N
37	20240624	130844	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14040	-460	5	-3.17	273894870	19406	69.56	14310	14440	14020	18850	10150	14500	14113.93	2.55	0	-4270	14746	14622	14416	14292	14086	14685	14355	113	4350	500	10150	10	1	22556163	3167	20.74	4.41	12	0.09	677.00	3187.00	17880	20231220	-21.48	9640	20230726	45.64	15980	-12.14	20240412	12010	16.90	20240130	17880	-21.48	20231220	9640	45.64	20230726	2.29	N	138580	500	112 억		575824	N	N	1	N	00	N
38	20240624	120846	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14080	-420	5	-2.90	250197420	17720	63.52	14310	14440	14020	18850	10150	14500	14119.49	2.55	0	-3262	14746	14622	14416	14292	14086	14685	14355	113	4350	500	10150	10	1	22556163	3176	20.80	4.42	12	0.08	677.00	3187.00	17880	20231220	-21.25	9640	20230726	46.06	15980	-11.89	20240412	12010	17.24	20240130	17880	-21.25	20231220	9640	46.06	20230726	2.29	N	138580	500	112 억		575824	N	N	1	N	00	N
39	20240624	110849	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14100	-400	5	-2.76	160000290	11303	40.52	14310	14440	14070	18850	10150	14500	14155.56	2.55	0	-2456	14746	14622	14416	14292	14086	14685	14355	113	4350	500	10150	10	1	22556163	3180	20.83	4.42	12	0.05	677.00	3187.00	17880	20231220	-21.14	9640	20230726	46.27	15980	-11.76	20240412	12010	17.40	20240130	17880	-21.14	20231220	9640	46.27	20230726	2.29	N	138580	500	112 억		575824	N	N	1	N	00	N
40	20240624	100846	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14180	-320	5	-2.21	85301970	6005	21.52	14310	14440	14130	18850	10150	14500	14205.16	2.55	0	-1562	14746	14622	14416	14292	14086	14685	14355	113	4350	500	10150	10	1	22556163	3198	20.95	4.45	12	0.03	677.00	3187.00	17880	20231220	-20.69	9640	20230726	47.10	15980	-11.26	20240412	12010	18.07	20240130	17880	-20.69	20231220	9640	47.10	20230726	2.29	N	138580	500	112 억		575824	N	N	1	N	00	N
41	20240624	090847	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14400	-100	5	-0.69	8590960	599	2.15	14310	14440	14310	18850	10150	14500	14342.17	2.55	0	-74	14746	14622	14416	14292	14086	14685	14355	113	4350	500	10150	10	1	22556163	3248	21.27	4.52	12	0.00	677.00	3187.00	17880	20231220	-19.46	9640	20230726	49.38	15980	-9.89	20240412	12010	19.90	20240130	17880	-19.46	20231220	9640	49.38	20230726	2.29	N	138580	500	112 억		575824	N	N	1	N	00	N
42	20240621	160818	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14500	-40	5	-0.28	394881990	27477	46.75	14210	14540	14210	18900	10180	14540	14370.14	2.55	0	-189	15280	14910	14670	14300	14060	14790	14180	113	4360	500	10170	10	1	22556163	3271	21.42	4.55	12	0.12	677.00	3187.00	17880	20231220	-18.90	9640	20230726	50.41	15980	-9.26	20240412	12010	20.73	20240130	17880	-18.90	20231220	9640	50.41	20230726	2.32	N	138580	500	112 억		575513	N	N	1	N	00	N
43	20240621	150818	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14470	-70	5	-0.48	370214650	25773	43.85	14210	14540	14210	18900	10180	14540	14364.44	2.55	0	-427	15280	14910	14670	14300	14060	14790	14180	113	4360	500	10170	10	1	22556163	3264	21.37	4.54	12	0.11	677.00	3187.00	17880	20231220	-19.07	9640	20230726	50.10	15980	-9.45	20240412	12010	20.48	20240130	17880	-19.07	20231220	9640	50.10	20230726	2.32	N	138580	500	112 억		575513	N	N	0	N	00	N
44	20240621	140817	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14390	-150	5	-1.03	288106580	20071	34.15	14210	14540	14210	18900	10180	14540	14354.37	2.55	0	-389	15280	14910	14670	14300	14060	14790	14180	113	4360	500	10170	10	1	22556163	3246	21.26	4.52	12	0.09	677.00	3187.00	17880	20231220	-19.52	9640	20230726	49.27	15980	-9.95	20240412	12010	19.82	20240130	17880	-19.52	20231220	9640	49.27	20230726	2.32	N	138580	500	112 억		575513	N	N	0	N	00	N
45	20240621	130818	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14380	-160	5	-1.10	244581730	17027	28.97	14210	14540	14210	18900	10180	14540	14364.35	2.55	0	-477	15280	14910	14670	14300	14060	14790	14180	113	4360	500	10170	10	1	22556163	3244	21.24	4.51	12	0.08	677.00	3187.00	17880	20231220	-19.57	9640	20230726	49.17	15980	-10.01	20240412	12010	19.73	20240130	17880	-19.57	20231220	9640	49.17	20230726	2.32	N	138580	500	112 억		575513	N	N	0	N	00	N
46	20240621	120821	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14320	-220	5	-1.51	205257800	14280	24.30	14210	14540	14210	18900	10180	14540	14373.80	2.55	0	438	15280	14910	14670	14300	14060	14790	14180	113	4360	500	10170	10	1	22556163	3230	21.15	4.49	12	0.06	677.00	3187.00	17880	20231220	-19.91	9640	20230726	48.55	15980	-10.39	20240412	12010	19.23	20240130	17880	-19.91	20231220	9640	48.55	20230726	2.32	N	138580	500	112 억		575513	N	N	0	N	00	N
47	20240621	110818	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14440	-100	5	-0.69	162956030	11336	19.29	14210	14540	14210	18900	10180	14540	14375.09	2.55	0	222	15280	14910	14670	14300	14060	14790	14180	113	4360	500	10170	10	1	22556163	3257	21.33	4.53	12	0.05	677.00	3187.00	17880	20231220	-19.24	9640	20230726	49.79	15980	-9.64	20240412	12010	20.23	20240130	17880	-19.24	20231220	9640	49.79	20230726	2.32	N	138580	500	112 억		575513	N	N	0	N	00	N
48	20240621	100816	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14490	-50	5	-0.34	142397230	9915	16.87	14210	14540	14210	18900	10180	14540	14361.80	2.55	0	508	15280	14910	14670	14300	14060	14790	14180	113	4360	500	10170	10	1	22556163	3268	21.40	4.55	12	0.04	677.00	3187.00	17880	20231220	-18.96	9640	20230726	50.31	15980	-9.32	20240412	12010	20.65	20240130	17880	-18.96	20231220	9640	50.31	20230726	2.32	N	138580	500	112 억		575513	N	N	0	N	00	N
49	20240621	090821	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14540	0	3	0.00	36178190	2526	4.30	14210	14540	14210	18900	10180	14540	14322.32	2.55	0	830	15280	14910	14670	14300	14060	14790	14180	113	4360	500	10170	10	1	22556163	3280	21.48	4.56	12	0.01	677.00	3187.00	17880	20231220	-18.68	9640	20230726	50.83	15980	-9.01	20240412	12010	21.07	20240130	17880	-18.68	20231220	9640	50.83	20230726	2.32	N	138580	500	112 억		575513	N	N	0	N	00	N
50	20240620	160814	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14540	-280	5	-1.89	864113860	58769	82.70	14810	15040	14430	19260	10380	14820	14703.64	2.55	0	-1297	15013	14916	14733	14636	14453	14965	14685	113	4440	500	10370	10	1	22556163	3280	31.75	4.56	12	0.26	458.00	3187.00	17880	20231220	-18.68	9640	20230726	50.83	15980	-9.01	20240412	12010	21.07	20240130	17880	-18.68	20231220	9640	50.83	20230726	2.36	N	138580	500	112 억		574719	N	N	737	N	00	N
51	20240620	150815	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14500	-320	5	-2.16	828953090	56347	79.29	14810	15040	14430	19260	10380	14820	14711.57	2.55	0	-809	15013	14916	14733	14636	14453	14965	14685	113	4440	500	10370	10	1	22556163	3271	31.66	4.55	12	0.25	458.00	3187.00	17880	20231220	-18.90	9640	20230726	50.41	15980	-9.26	20240412	12010	20.73	20240130	17880	-18.90	20231220	9640	50.41	20230726	2.36	N	138580	500	112 억		574719	N	N	737	N	00	N
52	20240620	140817	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14470	-350	5	-2.36	767349800	52091	73.30	14810	15040	14430	19260	10380	14820	14730.95	2.55	0	-144	15013	14916	14733	14636	14453	14965	14685	113	4440	500	10370	10	1	22556163	3264	31.59	4.54	12	0.23	458.00	3187.00	17880	20231220	-19.07	9640	20230726	50.10	15980	-9.45	20240412	12010	20.48	20240130	17880	-19.07	20231220	9640	50.10	20230726	2.36	N	138580	500	112 억		574719	N	N	737	N	00	N
53	20240620	130816	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14610	-210	5	-1.42	648633480	43922	61.80	14810	15040	14550	19260	10380	14820	14767.85	2.55	0	-53	15013	14916	14733	14636	14453	14965	14685	113	4440	500	10370	10	1	22556163	3295	31.90	4.58	12	0.19	458.00	3187.00	17880	20231220	-18.29	9640	20230726	51.56	15980	-8.57	20240412	12010	21.65	20240130	17880	-18.29	20231220	9640	51.56	20230726	2.36	N	138580	500	112 억		574719	N	N	737	N	00	N
54	20240620	120815	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14620	-200	5	-1.35	552740450	37368	52.58	14810	15040	14620	19260	10380	14820	14791.81	2.55	0	2147	15013	14916	14733	14636	14453	14965	14685	113	4440	500	10370	10	1	22556163	3298	31.92	4.59	12	0.17	458.00	3187.00	17880	20231220	-18.23	9640	20230726	51.66	15980	-8.51	20240412	12010	21.73	20240130	17880	-18.23	20231220	9640	51.66	20230726	2.36	N	138580	500	112 억		574719	N	N	737	N	00	N
55	20240620	110817	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14800	-20	5	-0.13	427218240	28822	40.56	14810	15040	14690	19260	10380	14820	14822.64	2.55	0	4060	15013	14916	14733	14636	14453	14965	14685	113	4440	500	10370	10	1	22556163	3338	32.31	4.64	12	0.13	458.00	3187.00	17880	20231220	-17.23	9640	20230726	53.53	15980	-7.38	20240412	12010	23.23	20240130	17880	-17.23	20231220	9640	53.53	20230726	2.36	N	138580	500	112 억		574719	N	N	737	N	00	N
56	20240620	100815	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14790	-30	5	-0.20	314789390	21194	29.82	14810	15040	14710	19260	10380	14820	14852.76	2.55	0	4089	15013	14916	14733	14636	14453	14965	14685	113	4440	500	10370	10	1	22556163	3336	32.29	4.64	12	0.09	458.00	3187.00	17880	20231220	-17.28	9640	20230726	53.42	15980	-7.45	20240412	12010	23.15	20240130	17880	-17.28	20231220	9640	53.42	20230726	2.36	N	138580	500	112 억		574719	N	N	737	N	00	N
57	20240620	090821	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14960	140	2	0.94	109052860	7294	10.26	14810	15040	14720	19260	10380	14820	14951.04	2.55	0	3209	15013	14916	14733	14636	14453	14965	14685	113	4440	500	10370	10	1	22556163	3374	32.66	4.69	12	0.03	458.00	3187.00	17880	20231220	-16.33	9640	20230726	55.19	15980	-6.38	20240412	12010	24.56	20240130	17880	-16.33	20231220	9640	55.19	20230726	2.36	N	138580	500	112 억		574719	N	N	737	N	00	N
58	20240619	160812	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14820	200	2	1.37	1042709210	70866	72.29	14620	14830	14550	19000	10240	14620	14713.78	2.51	0	7845	14993	14806	14523	14336	14053	14900	14430	113	4380	500	10230	10	1	22556163	3343	32.36	4.65	12	0.31	458.00	3187.00	17880	20231220	-17.11	9640	20230726	53.73	15980	-7.26	20240412	12010	23.40	20240130	17880	-17.11	20231220	9640	53.73	20230726	2.40	N	138580	500	112 억		566519	N	N	737	N	00	N
59	20240619	150811	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14790	170	2	1.16	978676080	66544	67.88	14620	14830	14550	19000	10240	14620	14707.25	2.51	0	7747	14993	14806	14523	14336	14053	14900	14430	113	4380	500	10230	10	1	22556163	3336	32.29	4.64	12	0.30	458.00	3187.00	17880	20231220	-17.28	9640	20230726	53.42	15980	-7.45	20240412	12010	23.15	20240130	17880	-17.28	20231220	9640	53.42	20230726	2.40	N	138580	500	112 억		566519	N	N	0	N	00	N
60	20240619	140818	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14680	60	2	0.41	712567300	48537	49.51	14620	14790	14550	19000	10240	14620	14680.95	2.51	0	7525	14993	14806	14523	14336	14053	14900	14430	113	4380	500	10230	10	1	22556163	3311	32.05	4.61	12	0.22	458.00	3187.00	17880	20231220	-17.90	9640	20230726	52.28	15980	-8.14	20240412	12010	22.23	20240130	17880	-17.90	20231220	9640	52.28	20230726	2.40	N	138580	500	112 억		566519	N	N	0	N	00	N
61	20240619	130809	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14710	90	2	0.62	594078330	40493	41.31	14620	14790	14550	19000	10240	14620	14671.18	2.51	0	5637	14993	14806	14523	14336	14053	14900	14430	113	4380	500	10230	10	1	22556163	3318	32.12	4.62	12	0.18	458.00	3187.00	17880	20231220	-17.73	9640	20230726	52.59	15980	-7.95	20240412	12010	22.48	20240130	17880	-17.73	20231220	9640	52.59	20230726	2.40	N	138580	500	112 억		566519	N	N	0	N	00	N
62	20240619	120810	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14650	30	2	0.21	533014970	36329	37.06	14620	14790	14550	19000	10240	14620	14671.94	2.51	0	3776	14993	14806	14523	14336	14053	14900	14430	113	4380	500	10230	10	1	22556163	3304	31.99	4.60	12	0.16	458.00	3187.00	17880	20231220	-18.06	9640	20230726	51.97	15980	-8.32	20240412	12010	21.98	20240130	17880	-18.06	20231220	9640	51.97	20230726	2.40	N	138580	500	112 억		566519	N	N	0	N	00	N
63	20240619	110813	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14650	30	2	0.21	499385000	34038	34.72	14620	14790	14550	19000	10240	14620	14671.45	2.51	0	4590	14993	14806	14523	14336	14053	14900	14430	113	4380	500	10230	10	1	22556163	3304	31.99	4.60	12	0.15	458.00	3187.00	17880	20231220	-18.06	9640	20230726	51.97	15980	-8.32	20240412	12010	21.98	20240130	17880	-18.06	20231220	9640	51.97	20230726	2.40	N	138580	500	112 억		566519	N	N	0	N	00	N
64	20240619	100813	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14600	-20	5	-0.14	468673700	31944	32.59	14620	14790	14550	19000	10240	14620	14671.79	2.51	0	4786	14993	14806	14523	14336	14053	14900	14430	113	4380	500	10230	10	1	22556163	3293	31.88	4.58	12	0.14	458.00	3187.00	17880	20231220	-18.34	9640	20230726	51.45	15980	-8.64	20240412	12010	21.57	20240130	17880	-18.34	20231220	9640	51.45	20230726	2.40	N	138580	500	112 억		566519	N	N	0	N	00	N
65	20240619	090820	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14600	-20	5	-0.14	60009660	4098	4.18	14620	14760	14550	19000	10240	14620	14643.86	2.51	0	-2335	14993	14806	14523	14336	14053	14900	14430	113	4380	500	10230	10	1	22556163	3293	31.88	4.58	12	0.02	458.00	3187.00	17880	20231220	-18.34	9640	20230726	51.45	15980	-8.64	20240412	12010	21.57	20240130	17880	-18.34	20231220	9640	51.45	20230726	2.40	N	138580	500	112 억		566519	N	N	0	N	00	N
66	20240618	160807	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14620	380	2	2.67	1421709590	98009	287.29	14240	14710	14240	18510	9970	14240	14505.89	2.38	0	25916	14533	14386	14093	13946	13653	14460	14020	113	4270	500	9960	10	1	22556163	3298	31.92	4.59	12	0.43	458.00	3187.00	17880	20231220	-18.23	9640	20230726	51.66	15980	-8.51	20240412	12010	21.73	20240130	17880	-18.23	20231220	9640	51.66	20230726	2.40	N	138580	500	112 억		536762	N	N	0	N	00	N
67	20240618	150806	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14600	360	2	2.53	1363528700	94026	275.61	14240	14710	14240	18510	9970	14240	14501.61	2.38	0	25726	14533	14386	14093	13946	13653	14460	14020	113	4270	500	9960	10	1	22556163	3293	31.88	4.58	12	0.42	458.00	3187.00	17880	20231220	-18.34	9640	20230726	51.45	15980	-8.64	20240412	12010	21.57	20240130	17880	-18.34	20231220	9640	51.45	20230726	2.40	N	138580	500	112 억		536762	N	N	0	N	00	N
68	20240618	140808	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14530	290	2	2.04	1094910190	75682	221.84	14240	14700	14240	18510	9970	14240	14467.25	2.38	0	23565	14533	14386	14093	13946	13653	14460	14020	113	4270	500	9960	10	1	22556163	3277	31.72	4.56	12	0.34	458.00	3187.00	17880	20231220	-18.74	9640	20230726	50.73	15980	-9.07	20240412	12010	20.98	20240130	17880	-18.74	20231220	9640	50.73	20230726	2.40	N	138580	500	112 억		536762	N	N	0	N	00	N
69	20240618	130812	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14530	290	2	2.04	1002859110	69346	203.27	14240	14700	14240	18510	9970	14240	14461.67	2.38	0	22644	14533	14386	14093	13946	13653	14460	14020	113	4270	500	9960	10	1	22556163	3277	31.72	4.56	12	0.31	458.00	3187.00	17880	20231220	-18.74	9640	20230726	50.73	15980	-9.07	20240412	12010	20.98	20240130	17880	-18.74	20231220	9640	50.73	20230726	2.40	N	138580	500	112 억		536762	N	N	0	N	00	N
70	20240618	120811	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14550	310	2	2.18	893831310	61815	181.20	14240	14700	14240	18510	9970	14240	14459.78	2.38	0	17714	14533	14386	14093	13946	13653	14460	14020	113	4270	500	9960	10	1	22556163	3282	31.77	4.57	12	0.27	458.00	3187.00	17880	20231220	-18.62	9640	20230726	50.93	15980	-8.95	20240412	12010	21.15	20240130	17880	-18.62	20231220	9640	50.93	20230726	2.40	N	138580	500	112 억		536762	N	N	0	N	00	N
71	20240618	110808	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14350	110	2	0.77	482450900	33505	98.21	14240	14520	14240	18510	9970	14240	14399.37	2.38	0	10051	14533	14386	14093	13946	13653	14460	14020	113	4270	500	9960	10	1	22556163	3237	31.33	4.50	12	0.15	458.00	3187.00	17880	20231220	-19.74	9640	20230726	48.86	15980	-10.20	20240412	12010	19.48	20240130	17880	-19.74	20231220	9640	48.86	20230726	2.40	N	138580	500	112 억		536762	N	N	0	N	00	N
72	20240618	100807	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14290	50	2	0.35	382848220	26554	77.84	14240	14520	14240	18510	9970	14240	14417.72	2.38	0	9116	14533	14386	14093	13946	13653	14460	14020	113	4270	500	9960	10	1	22556163	3223	31.20	4.48	12	0.12	458.00	3187.00	17880	20231220	-20.08	9640	20230726	48.24	15980	-10.58	20240412	12010	18.98	20240130	17880	-20.08	20231220	9640	48.24	20230726	2.40	N	138580	500	112 억		536762	N	N	0	N	00	N
73	20240618	090816	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14370	130	2	0.91	67541340	4709	13.80	14240	14380	14240	18510	9970	14240	14343.03	2.38	0	2291	14533	14386	14093	13946	13653	14460	14020	113	4270	500	9960	10	1	22556163	3241	31.38	4.51	12	0.02	458.00	3187.00	17880	20231220	-19.63	9640	20230726	49.07	15980	-10.08	20240412	12010	19.65	20240130	17880	-19.63	20231220	9640	49.07	20230726	2.40	N	138580	500	112 억		536762	N	N	0	N	00	N
74	20240617	160802	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14240	240	2	1.71	477642250	33964	109.44	13940	14240	13800	18200	9800	14000	14063.17	2.32	0	12973	14480	14240	14020	13780	13560	14130	13670	113	4200	500	9800	10	1	22556163	3212	31.09	4.47	12	0.15	458.00	3187.00	17880	20231220	-20.36	9640	20230726	47.72	15980	-10.89	20240412	12010	18.57	20240130	17880	-20.36	20231220	9640	47.72	20230726	2.38	N	138580	500	112 억		523773	N	N	182	N	00	N
75	20240617	150808	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14070	70	2	0.50	379806180	27057	87.19	13940	14190	13800	18200	9800	14000	14037.26	2.32	0	10450	14480	14240	14020	13780	13560	14130	13670	113	4200	500	9800	10	1	22556163	3174	30.72	4.41	12	0.12	458.00	3187.00	17880	20231220	-21.31	9640	20230726	45.95	15980	-11.95	20240412	12010	17.15	20240130	17880	-21.31	20231220	9640	45.95	20230726	2.38	N	138580	500	112 억		523773	N	N	182	N	00	N
76	20240617	140800	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14040	40	2	0.29	205477120	14694	47.35	13940	14140	13800	18200	9800	14000	13983.74	2.32	0	3441	14480	14240	14020	13780	13560	14130	13670	113	4200	500	9800	10	1	22556163	3167	30.66	4.41	12	0.07	458.00	3187.00	17880	20231220	-21.48	9640	20230726	45.64	15980	-12.14	20240412	12010	16.90	20240130	17880	-21.48	20231220	9640	45.64	20230726	2.38	N	138580	500	112 억		523773	N	N	182	N	00	N
77	20240617	130759	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14070	70	2	0.50	155636970	11134	35.88	13940	14140	13800	18200	9800	14000	13978.53	2.32	0	1672	14480	14240	14020	13780	13560	14130	13670	113	4200	500	9800	10	1	22556163	3174	30.72	4.41	12	0.05	458.00	3187.00	17880	20231220	-21.31	9640	20230726	45.95	15980	-11.95	20240412	12010	17.15	20240130	17880	-21.31	20231220	9640	45.95	20230726	2.38	N	138580	500	112 억		523773	N	N	182	N	00	N
78	20240617	120801	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14060	60	2	0.43	106518900	7649	24.65	13940	14060	13800	18200	9800	14000	13925.86	2.32	0	-68	14480	14240	14020	13780	13560	14130	13670	113	4200	500	9800	10	1	22556163	3171	30.70	4.41	12	0.03	458.00	3187.00	17880	20231220	-21.36	9640	20230726	45.85	15980	-12.02	20240412	12010	17.07	20240130	17880	-21.36	20231220	9640	45.85	20230726	2.38	N	138580	500	112 억		523773	N	N	182	N	00	N
79	20240617	110754	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13960	-40	5	-0.29	62885140	4533	14.61	13940	13990	13800	18200	9800	14000	13872.74	2.32	0	-1228	14480	14240	14020	13780	13560	14130	13670	113	4200	500	9800	10	1	22556163	3149	30.48	4.38	12	0.02	458.00	3187.00	17880	20231220	-21.92	9640	20230726	44.81	15980	-12.64	20240412	12010	16.24	20240130	17880	-21.92	20231220	9640	44.81	20230726	2.38	N	138580	500	112 억		523773	N	N	182	N	00	N
80	20240617	100754	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13860	-140	5	-1.00	37062090	2677	8.63	13940	13990	13800	18200	9800	14000	13844.64	2.32	0	-610	14480	14240	14020	13780	13560	14130	13670	113	4200	500	9800	10	1	22556163	3126	30.26	4.35	12	0.01	458.00	3187.00	17880	20231220	-22.48	9640	20230726	43.78	15980	-13.27	20240412	12010	15.40	20240130	17880	-22.48	20231220	9640	43.78	20230726	2.38	N	138580	500	112 억		523773	N	N	182	N	00	N
81	20240617	090800	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13810	-190	5	-1.36	21407110	1549	4.99	13940	13940	13800	18200	9800	14000	13819.95	2.32	0	-433	14480	14240	14020	13780	13560	14130	13670	113	4200	500	9800	10	1	22556163	3115	30.15	4.33	12	0.01	458.00	3187.00	17880	20231220	-22.76	9640	20230726	43.26	15980	-13.58	20240412	12010	14.99	20240130	17880	-22.76	20231220	9640	43.26	20230726	2.38	N	138580	500	112 억		523773	N	N	182	N	00	N
82	20240614	160650	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14000	-180	5	-1.27	425295390	30473	58.76	14220	14260	13800	18430	9930	14180	13956.47	2.36	0	-10932	14460	14320	14110	13970	13760	14390	14040	113	4250	500	9920	10	1	22556163	3158	30.57	4.39	12	0.14	458.00	3187.00	17880	20231220	-21.70	9640	20230726	45.23	15980	-12.39	20240412	12010	16.57	20240130	17880	-21.70	20231220	9640	45.23	20230726	2.42	N	138580	500	112 억		531853	N	N	182	N	00	N
83	20240614	150653	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13880	-300	5	-2.12	331495360	23724	45.75	14220	14260	13860	18430	9930	14180	13973.00	2.36	0	-8979	14460	14320	14110	13970	13760	14390	14040	113	4250	500	9920	10	1	22556163	3131	30.31	4.36	12	0.11	458.00	3187.00	17880	20231220	-22.37	9640	20230726	43.98	15980	-13.14	20240412	12010	15.57	20240130	17880	-22.37	20231220	9640	43.98	20230726	2.42	N	138580	500	112 억		531853	N	N	0	N	00	N
84	20240614	140652	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13950	-230	5	-1.62	226694940	16180	31.20	14220	14260	13920	18430	9930	14180	14010.81	2.36	0	-8265	14460	14320	14110	13970	13760	14390	14040	113	4250	500	9920	10	1	22556163	3147	30.46	4.38	12	0.07	458.00	3187.00	17880	20231220	-21.98	9640	20230726	44.71	15980	-12.70	20240412	12010	16.15	20240130	17880	-21.98	20231220	9640	44.71	20230726	2.42	N	138580	500	112 억		531853	N	N	0	N	00	N
85	20240614	130651	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13990	-190	5	-1.34	162590310	11588	22.34	14220	14260	13970	18430	9930	14180	14030.92	2.36	0	-5695	14460	14320	14110	13970	13760	14390	14040	113	4250	500	9920	10	1	22556163	3156	30.55	4.39	12	0.05	458.00	3187.00	17880	20231220	-21.76	9640	20230726	45.12	15980	-12.45	20240412	12010	16.49	20240130	17880	-21.76	20231220	9640	45.12	20230726	2.42	N	138580	500	112 억		531853	N	N	0	N	00	N
86	20240614	120655	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13990	-190	5	-1.34	131187190	9344	18.02	14220	14260	13970	18430	9930	14180	14039.72	2.36	0	-4100	14460	14320	14110	13970	13760	14390	14040	113	4250	500	9920	10	1	22556163	3156	30.55	4.39	12	0.04	458.00	3187.00	17880	20231220	-21.76	9640	20230726	45.12	15980	-12.45	20240412	12010	16.49	20240130	17880	-21.76	20231220	9640	45.12	20230726	2.42	N	138580	500	112 억		531853	N	N	0	N	00	N
87	20240614	110747	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14000	-180	5	-1.27	75090450	5337	10.29	14220	14260	14000	18430	9930	14180	14069.79	2.36	0	-1432	14460	14320	14110	13970	13760	14390	14040	113	4250	500	9920	10	1	22556163	3158	30.57	4.39	12	0.02	458.00	3187.00	17880	20231220	-21.70	9640	20230726	45.23	15980	-12.39	20240412	12010	16.57	20240130	17880	-21.70	20231220	9640	45.23	20230726	2.42	N	138580	500	112 억		531853	N	N	0	N	00	N
88	20240614	100744	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14120	-60	5	-0.42	32550260	2302	4.44	14220	14260	14060	18430	9930	14180	14139.99	2.36	0	-109	14460	14320	14110	13970	13760	14390	14040	113	4250	500	9920	10	1	22556163	3185	30.83	4.43	12	0.01	458.00	3187.00	17880	20231220	-21.03	9640	20230726	46.47	15980	-11.64	20240412	12010	17.57	20240130	17880	-21.03	20231220	9640	46.47	20230726	2.42	N	138580	500	112 억		531853	N	N	0	N	00	N
89	20240614	090749	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14170	-10	5	-0.07	7332070	517	1.00	14220	14220	14160	18430	9930	14180	14181.95	2.36	0	-31	14460	14320	14110	13970	13760	14390	14040	113	4250	500	9920	10	1	22556163	3196	30.94	4.45	12	0.00	458.00	3187.00	17880	20231220	-20.75	9640	20230726	46.99	15980	-11.33	20240412	12010	17.99	20240130	17880	-20.75	20231220	9640	46.99	20230726	2.42	N	138580	500	112 억		531853	N	N	0	N	00	N
90	20240613	160737	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14180	130	2	0.93	730384840	51824	234.17	14170	14250	13900	18260	9840	14050	14093.48	2.38	0	-4622	14263	14156	14023	13916	13783	14210	13970	113	4210	500	9830	10	1	22556163	3198	30.96	4.45	12	0.23	458.00	3187.00	17880	20231220	-20.69	9640	20230726	47.10	15980	-11.26	20240412	12010	18.07	20240130	17880	-20.69	20231220	9640	47.10	20230726	2.44	N	138580	500	112 억		536860	N	N	6	N	00	N
91	20240613	150750	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14220	170	2	1.21	715670970	50782	229.46	14170	14250	13900	18260	9840	14050	14093.00	2.38	0	-4461	14263	14156	14023	13916	13783	14210	13970	113	4210	500	9830	10	1	22556163	3207	31.05	4.46	12	0.23	458.00	3187.00	17880	20231220	-20.47	9640	20230726	47.51	15980	-11.01	20240412	12010	18.40	20240130	17880	-20.47	20231220	9640	47.51	20230726	2.44	N	138580	500	112 억		536860	N	N	6	N	00	N
92	20240613	140744	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14110	60	2	0.43	575178190	40843	184.55	14170	14250	13900	18260	9840	14050	14082.66	2.38	0	-5473	14263	14156	14023	13916	13783	14210	13970	113	4210	500	9830	10	1	22556163	3183	30.81	4.43	12	0.18	458.00	3187.00	17880	20231220	-21.09	9640	20230726	46.37	15980	-11.70	20240412	12010	17.49	20240130	17880	-21.09	20231220	9640	46.37	20230726	2.44	N	138580	500	112 억		536860	N	N	6	N	00	N
93	20240613	130743	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13960	-90	5	-0.64	351319360	25005	112.99	14170	14250	13900	18260	9840	14050	14049.96	2.38	0	-3453	14263	14156	14023	13916	13783	14210	13970	113	4210	500	9830	10	1	22556163	3149	30.48	4.38	12	0.11	458.00	3187.00	17880	20231220	-21.92	9640	20230726	44.81	15980	-12.64	20240412	12010	16.24	20240130	17880	-21.92	20231220	9640	44.81	20230726	2.44	N	138580	500	112 억		536860	N	N	6	N	00	N
94	20240613	120745	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14100	50	2	0.36	281089750	19996	90.35	14170	14250	13900	18260	9840	14050	14057.30	2.38	0	-3844	14263	14156	14023	13916	13783	14210	13970	113	4210	500	9830	10	1	22556163	3180	30.79	4.42	12	0.09	458.00	3187.00	17880	20231220	-21.14	9640	20230726	46.27	15980	-11.76	20240412	12010	17.40	20240130	17880	-21.14	20231220	9640	46.27	20230726	2.44	N	138580	500	112 억		536860	N	N	6	N	00	N
95	20240613	110738	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13940	-110	5	-0.78	152856590	10942	49.44	14170	14170	13900	18260	9840	14050	13969.71	2.38	0	-3024	14263	14156	14023	13916	13783	14210	13970	113	4210	500	9830	10	1	22556163	3144	30.44	4.37	12	0.05	458.00	3187.00	17880	20231220	-22.04	9640	20230726	44.61	15980	-12.77	20240412	12010	16.07	20240130	17880	-22.04	20231220	9640	44.61	20230726	2.44	N	138580	500	112 억		536860	N	N	6	N	00	N
96	20240613	100737	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14080	30	2	0.21	76900900	5490	24.81	14170	14170	13950	18260	9840	14050	14007.45	2.38	0	-667	14263	14156	14023	13916	13783	14210	13970	113	4210	500	9830	10	1	22556163	3176	30.74	4.42	12	0.02	458.00	3187.00	17880	20231220	-21.25	9640	20230726	46.06	15980	-11.89	20240412	12010	17.24	20240130	17880	-21.25	20231220	9640	46.06	20230726	2.44	N	138580	500	112 억		536860	N	N	6	N	00	N
97	20240613	090747	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14050	0	3	0.00	20619790	1467	6.63	14170	14170	14050	18260	9840	14050	14055.75	2.38	0	743	14263	14156	14023	13916	13783	14210	13970	113	4210	500	9830	10	1	22556163	3169	30.68	4.41	12	0.01	458.00	3187.00	17880	20231220	-21.42	9640	20230726	45.75	15980	-12.08	20240412	12010	16.99	20240130	17880	-21.42	20231220	9640	45.75	20230726	2.44	N	138580	500	112 억		536860	N	N	6	N	00	N
98	20240612	160731	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14050	110	2	0.79	309899590	22080	99.87	13940	14130	13890	18120	9760	13940	14035.28	2.33	0	9088	14366	14152	14006	13792	13646	14080	13720	113	4180	500	9750	10	1	22556163	3169	30.68	4.41	12	0.10	458.00	3187.00	17880	20231220	-21.42	9640	20230726	45.75	15980	-12.08	20240412	12010	16.99	20240130	17880	-21.42	20231220	9640	45.75	20230726	2.40	N	138580	500	112 억		526153	N	N	6	N	00	N
99	20240612	150742	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14060	120	2	0.86	284473070	20269	91.68	13940	14130	13890	18120	9760	13940	14034.88	2.33	0	9079	14366	14152	14006	13792	13646	14080	13720	113	4180	500	9750	10	1	22556163	3171	30.70	4.41	12	0.09	458.00	3187.00	17880	20231220	-21.36	9640	20230726	45.85	15980	-12.02	20240412	12010	17.07	20240130	17880	-21.36	20231220	9640	45.85	20230726	2.40	N	138580	500	112 억		526153	N	N	0	N	00	N
100	20240612	140735	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14060	120	2	0.86	256773600	18300	82.77	13940	14110	13890	18120	9760	13940	14031.34	2.33	0	9191	14366	14152	14006	13792	13646	14080	13720	113	4180	500	9750	10	1	22556163	3171	30.70	4.41	12	0.08	458.00	3187.00	17880	20231220	-21.36	9640	20230726	45.85	15980	-12.02	20240412	12010	17.07	20240130	17880	-21.36	20231220	9640	45.85	20230726	2.40	N	138580	500	112 억		526153	N	N	0	N	00	N
101	20240612	130738	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14070	130	2	0.93	240439960	17140	77.52	13940	14110	13890	18120	9760	13940	14028.00	2.33	0	9236	14366	14152	14006	13792	13646	14080	13720	113	4180	500	9750	10	1	22556163	3174	30.72	4.41	12	0.08	458.00	3187.00	17880	20231220	-21.31	9640	20230726	45.95	15980	-11.95	20240412	12010	17.15	20240130	17880	-21.31	20231220	9640	45.95	20230726	2.40	N	138580	500	112 억		526153	N	N	0	N	00	N
102	20240612	120734	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14070	130	2	0.93	185740850	13246	59.91	13940	14100	13890	18120	9760	13940	14022.41	2.33	0	7422	14366	14152	14006	13792	13646	14080	13720	113	4180	500	9750	10	1	22556163	3174	30.72	4.41	12	0.06	458.00	3187.00	17880	20231220	-21.31	9640	20230726	45.95	15980	-11.95	20240412	12010	17.15	20240130	17880	-21.31	20231220	9640	45.95	20230726	2.40	N	138580	500	112 억		526153	N	N	0	N	00	N
103	20240612	110735	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14080	140	2	1.00	125370430	8943	40.45	13940	14100	13890	18120	9760	13940	14018.83	2.33	0	5018	14366	14152	14006	13792	13646	14080	13720	113	4180	500	9750	10	1	22556163	3176	30.74	4.42	12	0.04	458.00	3187.00	17880	20231220	-21.25	9640	20230726	46.06	15980	-11.89	20240412	12010	17.24	20240130	17880	-21.25	20231220	9640	46.06	20230726	2.40	N	138580	500	112 억		526153	N	N	0	N	00	N
104	20240612	100736	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14020	80	2	0.57	79939220	5711	25.83	13940	14100	13890	18120	9760	13940	13997.41	2.33	0	2673	14366	14152	14006	13792	13646	14080	13720	113	4180	500	9750	10	1	22556163	3162	30.61	4.40	12	0.03	458.00	3187.00	17880	20231220	-21.59	9640	20230726	45.44	15980	-12.27	20240412	12010	16.74	20240130	17880	-21.59	20231220	9640	45.44	20230726	2.40	N	138580	500	112 억		526153	N	N	0	N	00	N
105	20240612	090737	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13900	-40	5	-0.29	4449600	320	1.45	13940	13940	13890	18120	9760	13940	13905.00	2.33	0	-49	14366	14152	14006	13792	13646	14080	13720	113	4180	500	9750	10	1	22556163	3135	30.35	4.36	12	0.00	458.00	3187.00	17880	20231220	-22.26	9640	20230726	44.19	15980	-13.02	20240412	12010	15.74	20240130	17880	-22.26	20231220	9640	44.19	20230726	2.40	N	138580	500	112 억		526153	N	N	0	N	00	N
106	20240610	160729	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13950	210	2	1.53	499017800	36091	167.08	13740	14000	13620	17860	9620	13740	13826.65	2.33	0	3798	13980	13860	13750	13630	13520	13920	13690	113	4120	500	9610	10	1	22556163	3147	30.46	4.38	12	0.16	458.00	3187.00	17880	20231220	-21.98	9640	20230726	44.71	15980	-12.70	20240412	12010	16.15	20240130	17880	-21.98	20231220	9640	44.71	20230726	2.38	N	138580	500	112 억		524859	N	N	17	N	00	N
107	20240610	150736	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13950	210	2	1.53	458012380	33150	153.47	13740	14000	13620	17860	9620	13740	13816.36	2.33	0	3262	13980	13860	13750	13630	13520	13920	13690	113	4120	500	9610	10	1	22556163	3147	30.46	4.38	12	0.15	458.00	3187.00	17880	20231220	-21.98	9640	20230726	44.71	15980	-12.70	20240412	12010	16.15	20240130	17880	-21.98	20231220	9640	44.71	20230726	2.38	N	138580	500	112 억		524859	N	N	17	N	00	N
108	20240610	140732	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13800	60	2	0.44	329060810	23880	110.55	13740	14000	13620	17860	9620	13740	13779.77	2.33	0	4263	13980	13860	13750	13630	13520	13920	13690	113	4120	500	9610	10	1	22556163	3113	30.13	4.33	12	0.11	458.00	3187.00	17880	20231220	-22.82	9640	20230726	43.15	15980	-13.64	20240412	12010	14.90	20240130	17880	-22.82	20231220	9640	43.15	20230726	2.38	N	138580	500	112 억		524859	N	N	17	N	00	N
109	20240610	130730	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13700	-40	5	-0.29	160122480	11705	54.19	13740	13850	13620	17860	9620	13740	13679.84	2.33	0	-862	13980	13860	13750	13630	13520	13920	13690	113	4120	500	9610	10	1	22556163	3090	29.91	4.30	12	0.05	458.00	3187.00	17880	20231220	-23.38	9640	20230726	42.12	15980	-14.27	20240412	12010	14.07	20240130	17880	-23.38	20231220	9640	42.12	20230726	2.38	N	138580	500	112 억		524859	N	N	17	N	00	N
110	20240610	120731	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13700	-40	5	-0.29	149293760	10919	50.55	13740	13850	13620	17860	9620	13740	13672.84	2.33	0	-664	13980	13860	13750	13630	13520	13920	13690	113	4120	500	9610	10	1	22556163	3090	29.91	4.30	12	0.05	458.00	3187.00	17880	20231220	-23.38	9640	20230726	42.12	15980	-14.27	20240412	12010	14.07	20240130	17880	-23.38	20231220	9640	42.12	20230726	2.38	N	138580	500	112 억		524859	N	N	17	N	00	N
111	20240610	110734	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13710	-30	5	-0.22	126993770	9297	43.04	13740	13850	13620	17860	9620	13740	13659.65	2.33	0	143	13980	13860	13750	13630	13520	13920	13690	113	4120	500	9610	10	1	22556163	3092	29.93	4.30	12	0.04	458.00	3187.00	17880	20231220	-23.32	9640	20230726	42.22	15980	-14.21	20240412	12010	14.15	20240130	17880	-23.32	20231220	9640	42.22	20230726	2.38	N	138580	500	112 억		524859	N	N	17	N	00	N
112	20240610	100730	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13800	60	2	0.44	71402790	5223	24.18	13740	13850	13620	17860	9620	13740	13670.84	2.33	0	-405	13980	13860	13750	13630	13520	13920	13690	113	4120	500	9610	10	1	22556163	3113	30.13	4.33	12	0.02	458.00	3187.00	17880	20231220	-22.82	9640	20230726	43.15	15980	-13.64	20240412	12010	14.90	20240130	17880	-22.82	20231220	9640	43.15	20230726	2.38	N	138580	500	112 억		524859	N	N	17	N	00	N
113	20240610	090736	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13660	-80	5	-0.58	29958530	2190	10.14	13740	13740	13660	17860	9620	13740	13679.69	2.33	0	-276	13980	13860	13750	13630	13520	13920	13690	113	4120	500	9610	10	1	22556163	3081	29.83	4.29	12	0.01	458.00	3187.00	17880	20231220	-23.60	9640	20230726	41.70	15980	-14.52	20240412	12010	13.74	20240130	17880	-23.60	20231220	9640	41.70	20230726	2.38	N	138580	500	112 억		524859	N	N	17	N	00	N
114	20240607	160756	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13740	-20	5	-0.15	296386160	21571	74.12	13650	13870	13640	17880	9640	13760	13740.03	2.34	0	-3569	14093	13926	13773	13606	13453	13850	13530	113	4120	500	9630	10	1	22556163	3099	30.00	4.31	12	0.10	458.00	3187.00	17880	20231220	-23.15	9640	20230726	42.53	15980	-14.02	20240412	12010	14.40	20240130	17880	-23.15	20231220	9640	42.53	20230726	2.35	N	138580	500	112 억		528178	N	N	17	N	00	N
115	20240607	150802	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13770	10	2	0.07	280766840	20437	70.22	13650	13870	13640	17880	9640	13760	13738.16	2.34	0	-3061	14093	13926	13773	13606	13453	13850	13530	113	4120	500	9630	10	1	22556163	3106	30.07	4.32	12	0.09	458.00	3187.00	17880	20231220	-22.99	9640	20230726	42.84	15980	-13.83	20240412	12010	14.65	20240130	17880	-22.99	20231220	9640	42.84	20230726	2.35	N	138580	500	112 억		528178	N	N	0	N	00	N
116	20240607	140756	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13750	-10	5	-0.07	247663730	18030	61.95	13650	13870	13640	17880	9640	13760	13736.20	2.34	0	-3064	14093	13926	13773	13606	13453	13850	13530	113	4120	500	9630	10	1	22556163	3101	30.02	4.31	12	0.08	458.00	3187.00	17880	20231220	-23.10	9640	20230726	42.63	15980	-13.95	20240412	12010	14.49	20240130	17880	-23.10	20231220	9640	42.63	20230726	2.35	N	138580	500	112 억		528178	N	N	0	N	00	N
117	20240607	130751	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13830	70	2	0.51	189969610	13843	47.56	13650	13870	13640	17880	9640	13760	13723.15	2.34	0	-1592	14093	13926	13773	13606	13453	13850	13530	113	4120	500	9630	10	1	22556163	3120	30.20	4.34	12	0.06	458.00	3187.00	17880	20231220	-22.65	9640	20230726	43.46	15980	-13.45	20240412	12010	15.15	20240130	17880	-22.65	20231220	9640	43.46	20230726	2.35	N	138580	500	112 억		528178	N	N	0	N	00	N
118	20240607	120757	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13850	90	2	0.65	168218650	12270	42.16	13650	13870	13640	17880	9640	13760	13709.75	2.34	0	-1194	14093	13926	13773	13606	13453	13850	13530	113	4120	500	9630	10	1	22556163	3124	30.24	4.35	12	0.05	458.00	3187.00	17880	20231220	-22.54	9640	20230726	43.67	15980	-13.33	20240412	12010	15.32	20240130	17880	-22.54	20231220	9640	43.67	20230726	2.35	N	138580	500	112 억		528178	N	N	0	N	00	N
119	20240607	110744	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13710	-50	5	-0.36	102412030	7477	25.69	13650	13870	13640	17880	9640	13760	13696.94	2.34	0	-2885	14093	13926	13773	13606	13453	13850	13530	113	4120	500	9630	10	1	22556163	3092	29.93	4.30	12	0.03	458.00	3187.00	17880	20231220	-23.32	9640	20230726	42.22	15980	-14.21	20240412	12010	14.15	20240130	17880	-23.32	20231220	9640	42.22	20230726	2.35	N	138580	500	112 억		528178	N	N	0	N	00	N
120	20240607	100757	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13700	-60	5	-0.44	36984650	2700	9.28	13650	13870	13650	17880	9640	13760	13698.02	2.34	0	-418	14093	13926	13773	13606	13453	13850	13530	113	4120	500	9630	10	1	22556163	3090	29.91	4.30	12	0.01	458.00	3187.00	17880	20231220	-23.38	9640	20230726	42.12	15980	-14.27	20240412	12010	14.07	20240130	17880	-23.38	20231220	9640	42.12	20230726	2.35	N	138580	500	112 억		528178	N	N	0	N	00	N
121	20240607	090755	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13870	110	2	0.80	12131980	884	3.04	13650	13870	13650	17880	9640	13760	13723.96	2.34	0	35	14093	13926	13773	13606	13453	13850	13530	113	4120	500	9630	10	1	22556163	3129	30.28	4.35	12	0.00	458.00	3187.00	17880	20231220	-22.43	9640	20230726	43.88	15980	-13.20	20240412	12010	15.49	20240130	17880	-22.43	20231220	9640	43.88	20230726	2.35	N	138580	500	112 억		528178	N	N	0	N	00	N
122	20240605	160753	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13760	-110	5	-0.79	395762110	28727	78.54	13810	13940	13620	18030	9710	13870	13776.72	2.36	0	-3756	14323	14096	13843	13616	13363	13970	13490	113	4160	500	9700	10	1	22556163	3104	30.04	4.32	12	0.13	458.00	3187.00	17880	20231220	-23.04	9640	20230726	42.74	15980	-13.89	20240412	12010	14.57	20240130	17880	-23.04	20231220	9640	42.74	20230726	2.39	N	138580	500	112 억		531482	N	N	0	N	00	N
123	20240605	150749	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13760	-110	5	-0.79	358208490	25997	71.07	13810	13940	13620	18030	9710	13870	13778.84	2.36	0	-3520	14323	14096	13843	13616	13363	13970	13490	113	4160	500	9700	10	1	22556163	3104	30.04	4.32	12	0.12	458.00	3187.00	17880	20231220	-23.04	9640	20230726	42.74	15980	-13.89	20240412	12010	14.57	20240130	17880	-23.04	20231220	9640	42.74	20230726	2.39	N	138580	500	112 억		531482	N	N	0	N	00	N
124	20240605	140752	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13780	-90	5	-0.65	324380950	23543	64.36	13810	13940	13620	18030	9710	13870	13778.23	2.36	0	-3298	14323	14096	13843	13616	13363	13970	13490	113	4160	500	9700	10	1	22556163	3108	30.09	4.32	12	0.10	458.00	3187.00	17880	20231220	-22.93	9640	20230726	42.95	15980	-13.77	20240412	12010	14.74	20240130	17880	-22.93	20231220	9640	42.95	20230726	2.39	N	138580	500	112 억		531482	N	N	0	N	00	N
125	20240605	130752	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13800	-70	5	-0.50	283979180	20617	56.36	13810	13940	13620	18030	9710	13870	13774.03	2.36	0	-3543	14323	14096	13843	13616	13363	13970	13490	113	4160	500	9700	10	1	22556163	3113	30.13	4.33	12	0.09	458.00	3187.00	17880	20231220	-22.82	9640	20230726	43.15	15980	-13.64	20240412	12010	14.90	20240130	17880	-22.82	20231220	9640	43.15	20230726	2.39	N	138580	500	112 억		531482	N	N	0	N	00	N
126	20240605	120749	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13780	-90	5	-0.65	246715200	17932	49.02	13810	13900	13620	18030	9710	13870	13758.38	2.36	0	-4204	14323	14096	13843	13616	13363	13970	13490	113	4160	500	9700	10	1	22556163	3108	30.09	4.32	12	0.08	458.00	3187.00	17880	20231220	-22.93	9640	20230726	42.95	15980	-13.77	20240412	12010	14.74	20240130	17880	-22.93	20231220	9640	42.95	20230726	2.39	N	138580	500	112 억		531482	N	N	0	N	00	N
127	20240605	110750	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13880	10	2	0.07	210564370	15311	41.86	13810	13900	13620	18030	9710	13870	13752.49	2.36	0	-4566	14323	14096	13843	13616	13363	13970	13490	113	4160	500	9700	10	1	22556163	3131	30.31	4.36	12	0.07	458.00	3187.00	17880	20231220	-22.37	9640	20230726	43.98	15980	-13.14	20240412	12010	15.57	20240130	17880	-22.37	20231220	9640	43.98	20230726	2.39	N	138580	500	112 억		531482	N	N	0	N	00	N
128	20240605	100750	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13850	-20	5	-0.14	123458410	9030	24.69	13810	13890	13620	18030	9710	13870	13672.03	2.36	0	-1231	14323	14096	13843	13616	13363	13970	13490	113	4160	500	9700	10	1	22556163	3124	30.24	4.35	12	0.04	458.00	3187.00	17880	20231220	-22.54	9640	20230726	43.67	15980	-13.33	20240412	12010	15.32	20240130	17880	-22.54	20231220	9640	43.67	20230726	2.39	N	138580	500	112 억		531482	N	N	0	N	00	N
129	20240605	090749	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13680	-190	5	-1.37	23239190	1695	4.63	13810	13810	13680	18030	9710	13870	13710.44	2.36	0	723	14323	14096	13843	13616	13363	13970	13490	113	4160	500	9700	10	1	22556163	3086	29.87	4.29	12	0.01	458.00	3187.00	17880	20231220	-23.49	9640	20230726	41.91	15980	-14.39	20240412	12010	13.91	20240130	17880	-23.49	20231220	9640	41.91	20230726	2.39	N	138580	500	112 억		531482	N	N	0	N	00	N
130	20240604	160744	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13870	90	2	0.65	498751130	36277	66.66	14070	14070	13590	17910	9650	13780	13748.41	2.44	0	-17878	14386	14082	13906	13602	13426	13995	13515	113	4130	500	9640	10	1	22556163	3129	30.28	4.35	12	0.16	458.00	3187.00	17880	20231220	-22.43	9640	20230726	43.88	15980	-13.20	20240412	12010	15.49	20240130	17880	-22.43	20231220	9640	43.88	20230726	2.43	N	138580	500	112 억		549360	N	N	0	N	00	N
131	20240604	150744	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13740	-40	5	-0.29	468715310	34111	62.68	14070	14070	13590	17910	9650	13780	13740.88	2.44	0	-16539	14386	14082	13906	13602	13426	13995	13515	113	4130	500	9640	10	1	22556163	3099	30.00	4.31	12	0.15	458.00	3187.00	17880	20231220	-23.15	9640	20230726	42.53	15980	-14.02	20240412	12010	14.40	20240130	17880	-23.15	20231220	9640	42.53	20230726	2.43	N	138580	500	112 억		549360	N	N	0	N	00	N
132	20240604	140746	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13830	50	2	0.36	443436490	32266	59.29	14070	14070	13590	17910	9650	13780	13743.15	2.44	0	-15736	14386	14082	13906	13602	13426	13995	13515	113	4130	500	9640	10	1	22556163	3120	30.20	4.34	12	0.14	458.00	3187.00	17880	20231220	-22.65	9640	20230726	43.46	15980	-13.45	20240412	12010	15.15	20240130	17880	-22.65	20231220	9640	43.46	20230726	2.43	N	138580	500	112 억		549360	N	N	0	N	00	N
133	20240604	130743	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13700	-80	5	-0.58	431755950	31415	57.73	14070	14070	13590	17910	9650	13780	13743.62	2.44	0	-15786	14386	14082	13906	13602	13426	13995	13515	113	4130	500	9640	10	1	22556163	3090	29.91	4.30	12	0.14	458.00	3187.00	17880	20231220	-23.38	9640	20230726	42.12	15980	-14.27	20240412	12010	14.07	20240130	17880	-23.38	20231220	9640	42.12	20230726	2.43	N	138580	500	112 억		549360	N	N	0	N	00	N
134	20240604	120741	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13620	-160	5	-1.16	311424890	22690	41.70	14070	14070	13590	17910	9650	13780	13725.20	2.44	0	-13251	14386	14082	13906	13602	13426	13995	13515	113	4130	500	9640	10	1	22556163	3072	29.74	4.27	12	0.10	458.00	3187.00	17880	20231220	-23.83	9640	20230726	41.29	15980	-14.77	20240412	12010	13.41	20240130	17880	-23.83	20231220	9640	41.29	20230726	2.43	N	138580	500	112 억		549360	N	N	0	N	00	N
135	20240604	110738	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13590	-190	5	-1.38	304338600	22170	40.74	14070	14070	13590	17910	9650	13780	13727.50	2.44	0	-13113	14386	14082	13906	13602	13426	13995	13515	113	4130	500	9640	10	1	22556163	3065	29.67	4.26	12	0.10	458.00	3187.00	17880	20231220	-23.99	9640	20230726	40.98	15980	-14.96	20240412	12010	13.16	20240130	17880	-23.99	20231220	9640	40.98	20230726	2.43	N	138580	500	112 억		549360	N	N	0	N	00	N
136	20240604	100741	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13790	10	2	0.07	128312230	9295	17.08	14070	14070	13720	17910	9650	13780	13804.44	2.44	0	-5240	14386	14082	13906	13602	13426	13995	13515	113	4130	500	9640	10	1	22556163	3110	30.11	4.33	12	0.04	458.00	3187.00	17880	20231220	-22.87	9640	20230726	43.05	15980	-13.70	20240412	12010	14.82	20240130	17880	-22.87	20231220	9640	43.05	20230726	2.43	N	138580	500	112 억		549360	N	N	0	N	00	N
137	20240604	090741	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13730	-50	5	-0.36	66971510	4840	8.89	14070	14070	13720	17910	9650	13780	13837.09	2.44	0	-4195	14386	14082	13906	13602	13426	13995	13515	113	4130	500	9640	10	1	22556163	3097	29.98	4.31	12	0.02	458.00	3187.00	17880	20231220	-23.21	9640	20230726	42.43	15980	-14.08	20240412	12010	14.32	20240130	17880	-23.21	20231220	9640	42.43	20230726	2.43	N	138580	500	112 억		549360	N	N	0	N	00	N
138	20240603	160733	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13780	-280	5	-1.99	755929810	54397	376.61	14210	14210	13730	18270	9850	14060	13896.53	2.50	0	-15946	14246	14152	14076	13982	13906	14200	14030	113	4210	500	9840	10	1	22556163	3108	30.09	4.32	12	0.24	458.00	3187.00	17880	20231220	-22.93	9640	20230726	42.95	15980	-13.77	20240412	12010	14.74	20240130	17880	-22.93	20231220	9640	42.95	20230726	2.44	N	138580	500	112 억		564137	N	N	1	N	00	N
139	20240603	150733	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13790	-270	5	-1.92	686784050	49387	341.92	14210	14210	13730	18270	9850	14060	13906.17	2.50	0	-12820	14246	14152	14076	13982	13906	14200	14030	113	4210	500	9840	10	1	22556163	3110	30.11	4.33	12	0.22	458.00	3187.00	17880	20231220	-22.87	9640	20230726	43.05	15980	-13.70	20240412	12010	14.82	20240130	17880	-22.87	20231220	9640	43.05	20230726	2.44	N	138580	500	112 억		564137	N	N	1	N	00	N
140	20240603	140731	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13890	-170	5	-1.21	513486330	36852	255.14	14210	14210	13890	18270	9850	14060	13933.74	2.50	0	-3182	14246	14152	14076	13982	13906	14200	14030	113	4210	500	9840	10	1	22556163	3133	30.33	4.36	12	0.16	458.00	3187.00	17880	20231220	-22.32	9640	20230726	44.09	15980	-13.08	20240412	12010	15.65	20240130	17880	-22.32	20231220	9640	44.09	20230726	2.44	N	138580	500	112 억		564137	N	N	1	N	00	N
141	20240603	130733	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13910	-150	5	-1.07	391059130	28043	194.15	14210	14210	13890	18270	9850	14060	13944.98	2.50	0	-936	14246	14152	14076	13982	13906	14200	14030	113	4210	500	9840	10	1	22556163	3138	30.37	4.36	12	0.12	458.00	3187.00	17880	20231220	-22.20	9640	20230726	44.29	15980	-12.95	20240412	12010	15.82	20240130	17880	-22.20	20231220	9640	44.29	20230726	2.44	N	138580	500	112 억		564137	N	N	1	N	00	N
142	20240603	120733	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14000	-60	5	-0.43	355778880	25509	176.61	14210	14210	13890	18270	9850	14060	13947.19	2.50	0	-1174	14246	14152	14076	13982	13906	14200	14030	113	4210	500	9840	10	1	22556163	3158	30.57	4.39	12	0.11	458.00	3187.00	17880	20231220	-21.70	9640	20230726	45.23	15980	-12.39	20240412	12010	16.57	20240130	17880	-21.70	20231220	9640	45.23	20230726	2.44	N	138580	500	112 억		564137	N	N	1	N	00	N
143	20240603	110728	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13900	-160	5	-1.14	292277080	20955	145.08	14210	14210	13890	18270	9850	14060	13947.84	2.50	0	-1499	14246	14152	14076	13982	13906	14200	14030	113	4210	500	9840	10	1	22556163	3135	30.35	4.36	12	0.09	458.00	3187.00	17880	20231220	-22.26	9640	20230726	44.19	15980	-13.02	20240412	12010	15.74	20240130	17880	-22.26	20231220	9640	44.19	20230726	2.44	N	138580	500	112 억		564137	N	N	1	N	00	N
144	20240603	100725	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	13890	-170	5	-1.21	176649560	12673	87.74	14210	14210	13890	18270	9850	14060	13939.05	2.50	0	-1412	14246	14152	14076	13982	13906	14200	14030	113	4210	500	9840	10	1	22556163	3133	30.33	4.36	12	0.06	458.00	3187.00	17880	20231220	-22.32	9640	20230726	44.09	15980	-13.08	20240412	12010	15.65	20240130	17880	-22.32	20231220	9640	44.09	20230726	2.44	N	138580	500	112 억		564137	N	N	1	N	00	N
145	20240603	090725	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	14060	0	3	0.00	4095080	291	2.01	14210	14210	14020	18270	9850	14060	14072.44	2.50	0	-228	14246	14152	14076	13982	13906	14200	14030	113	4210	500	9840	10	1	22556163	3171	30.70	4.41	12	0.00	458.00	3187.00	17880	20231220	-21.36	9640	20230726	45.85	15980	-12.02	20240412	12010	17.07	20240130	17880	-21.36	20231220	9640	45.85	20230726	2.44	N	138580	500	112 억		564137	N	N	1	N	00	N