KissMeData/391710/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	161306	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2770	-10	5	-0.36	200406080	72293	86.49	2760	2820	2760	3610	1950	2780	2771.81	0.00	0	-5039	2910	2845	2800	2735	2690	2822	2712	42	830	100	2000	5	1	41503222	1150	49.46	4.39	12	0.17	56.00	631.00	6200	20230823	-55.32	2500	20231101	10.80	4275	-35.20	20240328	2580	7.36	20240105	6200	-55.32	20230823	2500	10.80	20231101	3.49	N	391710	100	41 억		0	N	N	0	N	00	N
3	20240628	151321	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2770	-10	5	-0.36	175299335	63232	75.65	2760	2820	2760	3610	1950	2780	2771.95	0.00	0	-4157	2910	2845	2800	2735	2690	2822	2712	42	830	100	2000	5	1	41503222	1150	49.46	4.39	12	0.15	56.00	631.00	6200	20230823	-55.32	2500	20231101	10.80	4275	-35.20	20240328	2580	7.36	20240105	6200	-55.32	20230823	2500	10.80	20231101	3.49	N	391710	100	41 억		0	N	N	0	N	00	N
4	20240628	141320	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2780	0	3	0.00	131772610	47535	56.87	2760	2820	2760	3610	1950	2780	2771.61	0.00	0	-2768	2910	2845	2800	2735	2690	2822	2712	42	830	100	2000	5	1	41503222	1154	49.64	4.41	12	0.11	56.00	631.00	6200	20230823	-55.16	2500	20231101	11.20	4275	-34.97	20240328	2580	7.75	20240105	6200	-55.16	20230823	2500	11.20	20231101	3.49	N	391710	100	41 억		0	N	N	0	N	00	N
5	20240628	131318	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2775	-5	5	-0.18	104943770	37877	45.31	2760	2820	2760	3610	1950	2780	2769.87	0.00	0	-2886	2910	2845	2800	2735	2690	2822	2712	42	830	100	2000	5	1	41503222	1152	49.55	4.40	12	0.09	56.00	631.00	6200	20230823	-55.24	2500	20231101	11.00	4275	-35.09	20240328	2580	7.56	20240105	6200	-55.24	20230823	2500	11.00	20231101	3.49	N	391710	100	41 억		0	N	N	0	N	00	N
6	20240628	121316	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2770	-10	5	-0.36	93772515	33847	40.49	2760	2820	2760	3610	1950	2780	2769.59	0.00	0	-2841	2910	2845	2800	2735	2690	2822	2712	42	830	100	2000	5	1	41503222	1150	49.46	4.39	12	0.08	56.00	631.00	6200	20230823	-55.32	2500	20231101	10.80	4275	-35.20	20240328	2580	7.36	20240105	6200	-55.32	20230823	2500	10.80	20231101	3.49	N	391710	100	41 억		0	N	N	0	N	00	N
7	20240628	111254	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2760	-20	5	-0.72	80507750	29056	34.76	2760	2820	2760	3610	1950	2780	2769.76	0.00	0	-1601	2910	2845	2800	2735	2690	2822	2712	42	830	100	2000	5	1	41503222	1145	49.29	4.37	12	0.07	56.00	631.00	6200	20230823	-55.48	2500	20231101	10.40	4275	-35.44	20240328	2580	6.98	20240105	6200	-55.48	20230823	2500	10.40	20231101	3.49	N	391710	100	41 억		0	N	N	0	N	00	N
8	20240628	101251	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2775	-5	5	-0.18	48862265	17604	21.06	2760	2820	2760	3610	1950	2780	2774.77	0.00	0	-1601	2910	2845	2800	2735	2690	2822	2712	42	830	100	2000	5	1	41503222	1152	49.55	4.40	12	0.04	56.00	631.00	6200	20230823	-55.24	2500	20231101	11.00	4275	-35.09	20240328	2580	7.56	20240105	6200	-55.24	20230823	2500	11.00	20231101	3.49	N	391710	100	41 억		0	N	N	0	N	00	N
9	20240628	091256	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2775	-5	5	-0.18	27818885	10014	11.98	2760	2820	2760	3610	1950	2780	2777.18	0.00	0	-924	2910	2845	2800	2735	2690	2822	2712	42	830	100	2000	5	1	41503222	1152	49.55	4.40	12	0.02	56.00	631.00	6200	20230823	-55.24	2500	20231101	11.00	4275	-35.09	20240328	2580	7.56	20240105	6200	-55.24	20230823	2500	11.00	20231101	3.49	N	391710	100	41 억		0	N	N	0	N	00	N
10	20240627	161244	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2780	-20	5	-0.71	228441420	82236	161.52	2800	2865	2755	3640	1960	2800	2777.87	0.00	0	4275	2886	2842	2816	2772	2746	2865	2795	42	840	100	2010	5	1	41503222	1154	49.64	4.41	12	0.20	56.00	631.00	6200	20230823	-55.16	2500	20231101	11.20	4275	-34.97	20240328	2580	7.75	20240105	6200	-55.16	20230823	2500	11.20	20231101	3.51	N	391710	100	41 억		0	N	N	72	N	00	N
11	20240627	151251	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2760	-40	5	-1.43	214815660	77327	151.87	2800	2865	2755	3640	1960	2800	2778.02	0.00	0	5038	2886	2842	2816	2772	2746	2865	2795	42	840	100	2010	5	1	41503222	1145	49.29	4.37	12	0.19	56.00	631.00	6200	20230823	-55.48	2500	20231101	10.40	4275	-35.44	20240328	2580	6.98	20240105	6200	-55.48	20230823	2500	10.40	20231101	3.51	N	391710	100	41 억		0	N	N	72	N	00	N
12	20240627	141249	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2775	-25	5	-0.89	134774820	48363	94.99	2800	2865	2760	3640	1960	2800	2786.73	0.00	0	4268	2886	2842	2816	2772	2746	2865	2795	42	840	100	2010	5	1	41503222	1152	49.55	4.40	12	0.12	56.00	631.00	6200	20230823	-55.24	2500	20231101	11.00	4275	-35.09	20240328	2580	7.56	20240105	6200	-55.24	20230823	2500	11.00	20231101	3.51	N	391710	100	41 억		0	N	N	72	N	00	N
13	20240627	131249	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2770	-30	5	-1.07	100911240	36140	70.98	2800	2865	2760	3640	1960	2800	2792.23	0.00	0	-4060	2886	2842	2816	2772	2746	2865	2795	42	840	100	2010	5	1	41503222	1150	49.46	4.39	12	0.09	56.00	631.00	6200	20230823	-55.32	2500	20231101	10.80	4275	-35.20	20240328	2580	7.36	20240105	6200	-55.32	20230823	2500	10.80	20231101	3.51	N	391710	100	41 억		0	N	N	72	N	00	N
14	20240627	121251	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2770	-30	5	-1.07	80113835	28625	56.22	2800	2865	2760	3640	1960	2800	2798.74	0.00	0	-4112	2886	2842	2816	2772	2746	2865	2795	42	840	100	2010	5	1	41503222	1150	49.46	4.39	12	0.07	56.00	631.00	6200	20230823	-55.32	2500	20231101	10.80	4275	-35.20	20240328	2580	7.36	20240105	6200	-55.32	20230823	2500	10.80	20231101	3.51	N	391710	100	41 억		0	N	N	72	N	00	N
15	20240627	111251	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2795	-5	5	-0.18	43874925	15581	30.60	2800	2865	2780	3640	1960	2800	2815.92	0.00	0	-1099	2886	2842	2816	2772	2746	2865	2795	42	840	100	2010	5	1	41503222	1160	49.91	4.43	12	0.04	56.00	631.00	6200	20230823	-54.92	2500	20231101	11.80	4275	-34.62	20240328	2580	8.33	20240105	6200	-54.92	20230823	2500	11.80	20231101	3.51	N	391710	100	41 억		0	N	N	72	N	00	N
16	20240627	101250	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2800	0	3	0.00	37191235	13189	25.90	2800	2865	2780	3640	1960	2800	2819.87	0.00	0	-1010	2886	2842	2816	2772	2746	2865	2795	42	840	100	2010	5	1	41503222	1162	50.00	4.44	12	0.03	56.00	631.00	6200	20230823	-54.84	2500	20231101	12.00	4275	-34.50	20240328	2580	8.53	20240105	6200	-54.84	20230823	2500	12.00	20231101	3.51	N	391710	100	41 억		0	N	N	72	N	00	N
17	20240627	091250	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2800	0	3	0.00	2246135	802	1.58	2800	2805	2800	3640	1960	2800	2800.67	0.00	0	0	2886	2842	2816	2772	2746	2865	2795	42	840	100	2010	5	1	41503222	1162	50.00	4.44	12	0.00	56.00	631.00	6200	20230823	-54.84	2500	20231101	12.00	4275	-34.50	20240328	2580	8.53	20240105	6200	-54.84	20230823	2500	12.00	20231101	3.51	N	391710	100	41 억		0	N	N	72	N	00	N
18	20240626	161245	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2800	-10	5	-0.36	142634570	50748	52.74	2795	2860	2790	3650	1970	2810	2810.65	0.00	0	-385	2916	2862	2786	2732	2656	2890	2760	42	840	100	2020	5	1	41503222	1162	50.00	4.44	12	0.12	56.00	631.00	6200	20230823	-54.84	2500	20231101	12.00	4275	-34.50	20240328	2580	8.53	20240105	6200	-54.84	20230823	2500	12.00	20231101	3.62	N	391710	100	41 억		0	N	N	72	N	00	N
19	20240626	151250	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2805	-5	5	-0.18	133871735	47618	49.49	2795	2860	2790	3650	1970	2810	2811.37	0.00	0	315	2916	2862	2786	2732	2656	2890	2760	42	840	100	2020	5	1	41503222	1164	50.09	4.45	12	0.11	56.00	631.00	6200	20230823	-54.76	2500	20231101	12.20	4275	-34.39	20240328	2580	8.72	20240105	6200	-54.76	20230823	2500	12.20	20231101	3.62	N	391710	100	41 억		0	N	N	122	N	00	N
20	20240626	141247	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2815	5	2	0.18	75012750	26616	27.66	2795	2860	2795	3650	1970	2810	2818.33	0.00	0	139	2916	2862	2786	2732	2656	2890	2760	42	840	100	2020	5	1	41503222	1168	50.27	4.46	12	0.06	56.00	631.00	6200	20230823	-54.60	2500	20231101	12.60	4275	-34.15	20240328	2580	9.11	20240105	6200	-54.60	20230823	2500	12.60	20231101	3.62	N	391710	100	41 억		0	N	N	122	N	00	N
21	20240626	131246	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2810	0	3	0.00	71913785	25514	26.52	2795	2860	2795	3650	1970	2810	2818.60	0.00	0	11	2916	2862	2786	2732	2656	2890	2760	42	840	100	2020	5	1	41503222	1166	50.18	4.45	12	0.06	56.00	631.00	6200	20230823	-54.68	2500	20231101	12.40	4275	-34.27	20240328	2580	8.91	20240105	6200	-54.68	20230823	2500	12.40	20231101	3.62	N	391710	100	41 억		0	N	N	122	N	00	N
22	20240626	121244	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2820	10	2	0.36	53106750	18821	19.56	2795	2860	2795	3650	1970	2810	2821.68	0.00	0	-963	2916	2862	2786	2732	2656	2890	2760	42	840	100	2020	5	1	41503222	1170	50.36	4.47	12	0.05	56.00	631.00	6200	20230823	-54.52	2500	20231101	12.80	4275	-34.04	20240328	2580	9.30	20240105	6200	-54.52	20230823	2500	12.80	20231101	3.62	N	391710	100	41 억		0	N	N	122	N	00	N
23	20240626	111247	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2825	15	2	0.53	37081490	13144	13.66	2795	2860	2795	3650	1970	2810	2821.17	0.00	0	-481	2916	2862	2786	2732	2656	2890	2760	42	840	100	2020	5	1	41503222	1172	50.45	4.48	12	0.03	56.00	631.00	6200	20230823	-54.44	2500	20231101	13.00	4275	-33.92	20240328	2580	9.50	20240105	6200	-54.44	20230823	2500	13.00	20231101	3.62	N	391710	100	41 억		0	N	N	122	N	00	N
24	20240626	101244	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2835	25	2	0.89	24900905	8826	9.17	2795	2860	2795	3650	1970	2810	2821.31	0.00	0	-353	2916	2862	2786	2732	2656	2890	2760	42	840	100	2020	5	1	41503222	1177	50.62	4.49	12	0.02	56.00	631.00	6200	20230823	-54.27	2500	20231101	13.40	4275	-33.68	20240328	2580	9.88	20240105	6200	-54.27	20230823	2500	13.40	20231101	3.62	N	391710	100	41 억		0	N	N	122	N	00	N
25	20240626	091248	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2830	20	2	0.71	7360170	2614	2.72	2795	2860	2795	3650	1970	2810	2815.67	0.00	0	-575	2916	2862	2786	2732	2656	2890	2760	42	840	100	2020	5	1	41503222	1175	50.54	4.48	12	0.01	56.00	631.00	6200	20230823	-54.35	2500	20231101	13.20	4275	-33.80	20240328	2580	9.69	20240105	6200	-54.35	20230823	2500	13.20	20231101	3.62	N	391710	100	41 억		0	N	N	122	N	00	N
26	20240625	161243	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2810	30	2	1.08	265165950	95345	40.84	2745	2840	2710	3610	1950	2780	2780.81	0.00	0	3745	2913	2846	2803	2736	2693	2825	2715	42	830	100	2000	5	1	41503222	1166	50.18	4.45	12	0.23	56.00	631.00	6200	20230823	-54.68	2500	20231101	12.40	4275	-34.27	20240328	2580	8.91	20240105	6200	-54.68	20230823	2500	12.40	20231101	3.59	N	391710	100	41 억		0	N	N	122	N	00	N
27	20240625	151241	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2805	25	2	0.90	252876245	90964	38.96	2745	2840	2710	3610	1950	2780	2779.96	0.00	0	3118	2913	2846	2803	2736	2693	2825	2715	42	830	100	2000	5	1	41503222	1164	50.09	4.45	12	0.22	56.00	631.00	6200	20230823	-54.76	2500	20231101	12.20	4275	-34.39	20240328	2580	8.72	20240105	6200	-54.76	20230823	2500	12.20	20231101	3.59	N	391710	100	41 억		0	N	N	0	N	00	N
28	20240625	141245	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2810	30	2	1.08	209851625	75581	32.38	2745	2840	2710	3610	1950	2780	2776.51	0.00	0	2985	2913	2846	2803	2736	2693	2825	2715	42	830	100	2000	5	1	41503222	1166	50.18	4.45	12	0.18	56.00	631.00	6200	20230823	-54.68	2500	20231101	12.40	4275	-34.27	20240328	2580	8.91	20240105	6200	-54.68	20230823	2500	12.40	20231101	3.59	N	391710	100	41 억		0	N	N	0	N	00	N
29	20240625	131245	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2790	10	2	0.36	196549135	70831	30.34	2745	2840	2710	3610	1950	2780	2774.90	0.00	0	2566	2913	2846	2803	2736	2693	2825	2715	42	830	100	2000	5	1	41503222	1158	49.82	4.42	12	0.17	56.00	631.00	6200	20230823	-55.00	2500	20231101	11.60	4275	-34.74	20240328	2580	8.14	20240105	6200	-55.00	20230823	2500	11.60	20231101	3.59	N	391710	100	41 억		0	N	N	0	N	00	N
30	20240625	121248	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2790	10	2	0.36	185438345	66861	28.64	2745	2840	2710	3610	1950	2780	2773.49	0.00	0	3026	2913	2846	2803	2736	2693	2825	2715	42	830	100	2000	5	1	41503222	1158	49.82	4.42	12	0.16	56.00	631.00	6200	20230823	-55.00	2500	20231101	11.60	4275	-34.74	20240328	2580	8.14	20240105	6200	-55.00	20230823	2500	11.60	20231101	3.59	N	391710	100	41 억		0	N	N	0	N	00	N
31	20240625	111246	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2810	30	2	1.08	160881680	58093	24.88	2745	2840	2710	3610	1950	2780	2769.38	0.00	0	3545	2913	2846	2803	2736	2693	2825	2715	42	830	100	2000	5	1	41503222	1166	50.18	4.45	12	0.14	56.00	631.00	6200	20230823	-54.68	2500	20231101	12.40	4275	-34.27	20240328	2580	8.91	20240105	6200	-54.68	20230823	2500	12.40	20231101	3.59	N	391710	100	41 억		0	N	N	0	N	00	N
32	20240625	101244	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2785	5	2	0.18	135231660	48943	20.96	2745	2810	2710	3610	1950	2780	2763.04	0.00	0	4785	2913	2846	2803	2736	2693	2825	2715	42	830	100	2000	5	1	41503222	1156	49.73	4.41	12	0.12	56.00	631.00	6200	20230823	-55.08	2500	20231101	11.40	4275	-34.85	20240328	2580	7.95	20240105	6200	-55.08	20230823	2500	11.40	20231101	3.59	N	391710	100	41 억		0	N	N	0	N	00	N
33	20240625	091243	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2795	15	2	0.54	59628980	21678	9.29	2745	2795	2710	3610	1950	2780	2750.67	0.00	0	4567	2913	2846	2803	2736	2693	2825	2715	42	830	100	2000	5	1	41503222	1160	49.91	4.43	12	0.05	56.00	631.00	6200	20230823	-54.92	2500	20231101	11.80	4275	-34.62	20240328	2580	8.33	20240105	6200	-54.92	20230823	2500	11.80	20231101	3.59	N	391710	100	41 억		0	N	N	0	N	00	N
34	20240624	161243	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2780	-105	5	-3.64	647792570	232168	178.01	2865	2870	2760	3750	2020	2885	2790.17	0.00	0	-21263	2965	2925	2895	2855	2825	2910	2840	42	865	100	2070	5	1	41503222	1154	49.64	4.41	12	0.56	56.00	631.00	6200	20230823	-55.16	2500	20231101	11.20	4275	-34.97	20240328	2580	7.75	20240105	6200	-55.16	20230823	2500	11.20	20231101	3.62	N	391710	100	41 억		0	N	N	0	N	00	N
35	20240624	151239	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2785	-100	5	-3.47	600927770	215275	165.06	2865	2870	2760	3750	2020	2885	2791.42	0.00	0	-23808	2965	2925	2895	2855	2825	2910	2840	42	865	100	2070	5	1	41503222	1156	49.73	4.41	12	0.52	56.00	631.00	6200	20230823	-55.08	2500	20231101	11.40	4275	-34.85	20240328	2580	7.95	20240105	6200	-55.08	20230823	2500	11.40	20231101	3.62	N	391710	100	41 억		0	N	N	0	N	00	N
36	20240624	141241	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2785	-100	5	-3.47	511604780	183085	140.38	2865	2870	2760	3750	2020	2885	2794.33	0.00	0	-24003	2965	2925	2895	2855	2825	2910	2840	42	865	100	2070	5	1	41503222	1156	49.73	4.41	12	0.44	56.00	631.00	6200	20230823	-55.08	2500	20231101	11.40	4275	-34.85	20240328	2580	7.95	20240105	6200	-55.08	20230823	2500	11.40	20231101	3.62	N	391710	100	41 억		0	N	N	0	N	00	N
37	20240624	131238	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2795	-90	5	-3.12	466642340	166964	128.02	2865	2870	2760	3750	2020	2885	2794.84	0.00	0	-18117	2965	2925	2895	2855	2825	2910	2840	42	865	100	2070	5	1	41503222	1160	49.91	4.43	12	0.40	56.00	631.00	6200	20230823	-54.92	2500	20231101	11.80	4275	-34.62	20240328	2580	8.33	20240105	6200	-54.92	20230823	2500	11.80	20231101	3.62	N	391710	100	41 억		0	N	N	0	N	00	N
38	20240624	121240	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2790	-95	5	-3.29	446001985	159562	122.34	2865	2870	2760	3750	2020	2885	2795.13	0.00	0	-17664	2965	2925	2895	2855	2825	2910	2840	42	865	100	2070	5	1	41503222	1158	49.82	4.42	12	0.38	56.00	631.00	6200	20230823	-55.00	2500	20231101	11.60	4275	-34.74	20240328	2580	8.14	20240105	6200	-55.00	20230823	2500	11.60	20231101	3.62	N	391710	100	41 억		0	N	N	0	N	00	N
39	20240624	111242	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2765	-120	5	-4.16	417937410	149464	114.60	2865	2870	2760	3750	2020	2885	2796.21	0.00	0	-16404	2965	2925	2895	2855	2825	2910	2840	42	865	100	2070	5	1	41503222	1148	49.38	4.38	12	0.36	56.00	631.00	6200	20230823	-55.40	2500	20231101	10.60	4275	-35.32	20240328	2580	7.17	20240105	6200	-55.40	20230823	2500	10.60	20231101	3.62	N	391710	100	41 억		0	N	N	0	N	00	N
40	20240624	101241	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2800	-85	5	-2.95	254255665	90522	69.41	2865	2870	2790	3750	2020	2885	2808.73	0.00	0	-8320	2965	2925	2895	2855	2825	2910	2840	42	865	100	2070	5	1	41503222	1162	50.00	4.44	12	0.22	56.00	631.00	6200	20230823	-54.84	2500	20231101	12.00	4275	-34.50	20240328	2580	8.53	20240105	6200	-54.84	20230823	2500	12.00	20231101	3.62	N	391710	100	41 억		0	N	N	0	N	00	N
41	20240624	091241	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2810	-75	5	-2.60	92031760	32546	24.95	2865	2870	2795	3750	2020	2885	2827.65	0.00	0	-4664	2965	2925	2895	2855	2825	2910	2840	42	865	100	2070	5	1	41503222	1166	50.18	4.45	12	0.08	56.00	631.00	6200	20230823	-54.68	2500	20231101	12.40	4275	-34.27	20240328	2580	8.91	20240105	6200	-54.68	20230823	2500	12.40	20231101	3.62	N	391710	100	41 억		0	N	N	0	N	00	N
42	20240621	161158	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2885	-35	5	-1.20	372375230	129173	102.61	2920	2935	2865	3795	2045	2920	2882.76	0.00	0	-29241	2986	2952	2926	2892	2866	2940	2880	42	875	100	2100	5	1	41503222	1197	51.52	4.57	12	0.31	56.00	631.00	6200	20230823	-53.47	2500	20231101	15.40	4275	-32.51	20240328	2580	11.82	20240105	6200	-53.47	20230823	2500	15.40	20231101	3.60	N	391710	100	41 억		0	N	N	0	N	00	N
43	20240621	151158	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2870	-50	5	-1.71	323423710	112140	89.08	2920	2935	2870	3795	2045	2920	2884.11	0.00	0	-27355	2986	2952	2926	2892	2866	2940	2880	42	875	100	2100	5	1	41503222	1191	51.25	4.55	12	0.27	56.00	631.00	6200	20230823	-53.71	2500	20231101	14.80	4275	-32.87	20240328	2580	11.24	20240105	6200	-53.71	20230823	2500	14.80	20231101	3.60	N	391710	100	41 억		0	N	N	0	N	00	N
44	20240621	141156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2880	-40	5	-1.37	266769950	92415	73.41	2920	2935	2870	3795	2045	2920	2886.65	0.00	0	-25032	2986	2952	2926	2892	2866	2940	2880	42	875	100	2100	5	1	41503222	1195	51.43	4.56	12	0.22	56.00	631.00	6200	20230823	-53.55	2500	20231101	15.20	4275	-32.63	20240328	2580	11.63	20240105	6200	-53.55	20230823	2500	15.20	20231101	3.60	N	391710	100	41 억		0	N	N	0	N	00	N
45	20240621	131158	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2880	-40	5	-1.37	235118425	81426	64.68	2920	2935	2870	3795	2045	2920	2887.51	0.00	0	-20492	2986	2952	2926	2892	2866	2940	2880	42	875	100	2100	5	1	41503222	1195	51.43	4.56	12	0.20	56.00	631.00	6200	20230823	-53.55	2500	20231101	15.20	4275	-32.63	20240328	2580	11.63	20240105	6200	-53.55	20230823	2500	15.20	20231101	3.60	N	391710	100	41 억		0	N	N	0	N	00	N
46	20240621	121201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2890	-30	5	-1.03	187685385	64973	51.61	2920	2935	2870	3795	2045	2920	2888.67	0.00	0	-16679	2986	2952	2926	2892	2866	2940	2880	42	875	100	2100	5	1	41503222	1199	51.61	4.58	12	0.16	56.00	631.00	6200	20230823	-53.39	2500	20231101	15.60	4275	-32.40	20240328	2580	12.02	20240105	6200	-53.39	20230823	2500	15.60	20231101	3.60	N	391710	100	41 억		0	N	N	0	N	00	N
47	20240621	111159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2880	-40	5	-1.37	151342630	52351	41.58	2920	2935	2875	3795	2045	2920	2890.92	0.00	0	-15570	2986	2952	2926	2892	2866	2940	2880	42	875	100	2100	5	1	41503222	1195	51.43	4.56	12	0.13	56.00	631.00	6200	20230823	-53.55	2500	20231101	15.20	4275	-32.63	20240328	2580	11.63	20240105	6200	-53.55	20230823	2500	15.20	20231101	3.60	N	391710	100	41 억		0	N	N	0	N	00	N
48	20240621	101155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2890	-30	5	-1.03	131428135	45441	36.09	2920	2935	2875	3795	2045	2920	2892.28	0.00	0	-13728	2986	2952	2926	2892	2866	2940	2880	42	875	100	2100	5	1	41503222	1199	51.61	4.58	12	0.11	56.00	631.00	6200	20230823	-53.39	2500	20231101	15.60	4275	-32.40	20240328	2580	12.02	20240105	6200	-53.39	20230823	2500	15.60	20231101	3.60	N	391710	100	41 억		0	N	N	0	N	00	N
49	20240621	091201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2900	-20	5	-0.68	24900020	8568	6.81	2920	2935	2900	3795	2045	2920	2906.16	0.00	0	-1763	2986	2952	2926	2892	2866	2940	2880	42	875	100	2100	5	1	41503222	1204	51.79	4.60	12	0.02	56.00	631.00	6200	20230823	-53.23	2500	20231101	16.00	4275	-32.16	20240328	2580	12.40	20240105	6200	-53.23	20230823	2500	16.00	20231101	3.60	N	391710	100	41 억		0	N	N	0	N	00	N
50	20240620	161153	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2920	0	3	0.00	366687680	125827	90.38	2960	2960	2900	3795	2045	2920	2914.21	0.00	0	1656	3030	2975	2945	2890	2860	2960	2875	42	875	100	2100	5	1	41503222	1212	52.14	4.63	12	0.30	56.00	631.00	6200	20230823	-52.90	2500	20231101	16.80	4275	-31.70	20240328	2580	13.18	20240105	6200	-52.90	20230823	2500	16.80	20231101	3.58	N	391710	100	41 억		0	N	N	130	N	00	N
51	20240620	151149	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2915	-5	5	-0.17	335878950	115240	82.77	2960	2960	2900	3795	2045	2920	2914.60	0.00	0	1531	3030	2975	2945	2890	2860	2960	2875	42	875	100	2100	5	1	41503222	1210	52.05	4.62	12	0.28	56.00	631.00	6200	20230823	-52.98	2500	20231101	16.60	4275	-31.81	20240328	2580	12.98	20240105	6200	-52.98	20230823	2500	16.60	20231101	3.58	N	391710	100	41 억		0	N	N	130	N	00	N
52	20240620	141155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2915	-5	5	-0.17	300647370	103168	74.10	2960	2960	2900	3795	2045	2920	2914.15	0.00	0	3430	3030	2975	2945	2890	2860	2960	2875	42	875	100	2100	5	1	41503222	1210	52.05	4.62	12	0.25	56.00	631.00	6200	20230823	-52.98	2500	20231101	16.60	4275	-31.81	20240328	2580	12.98	20240105	6200	-52.98	20230823	2500	16.60	20231101	3.58	N	391710	100	41 억		0	N	N	130	N	00	N
53	20240620	131153	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2925	5	2	0.17	272018165	93392	67.08	2960	2960	2900	3795	2045	2920	2912.65	0.00	0	-1063	3030	2975	2945	2890	2860	2960	2875	42	875	100	2100	5	1	41503222	1214	52.23	4.64	12	0.23	56.00	631.00	6200	20230823	-52.82	2500	20231101	17.00	4275	-31.58	20240328	2580	13.37	20240105	6200	-52.82	20230823	2500	17.00	20231101	3.58	N	391710	100	41 억		0	N	N	130	N	00	N
54	20240620	121153	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2910	-10	5	-0.34	176033570	60326	43.33	2960	2960	2900	3795	2045	2920	2918.04	0.00	0	-1983	3030	2975	2945	2890	2860	2960	2875	42	875	100	2100	5	1	41503222	1208	51.96	4.61	12	0.15	56.00	631.00	6200	20230823	-53.06	2500	20231101	16.40	4275	-31.93	20240328	2580	12.79	20240105	6200	-53.06	20230823	2500	16.40	20231101	3.58	N	391710	100	41 억		0	N	N	130	N	00	N
55	20240620	111154	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2930	10	2	0.34	129300615	44313	31.83	2960	2960	2900	3795	2045	2920	2917.89	0.00	0	2224	3030	2975	2945	2890	2860	2960	2875	42	875	100	2100	5	1	41503222	1216	52.32	4.64	12	0.11	56.00	631.00	6200	20230823	-52.74	2500	20231101	17.20	4275	-31.46	20240328	2580	13.57	20240105	6200	-52.74	20230823	2500	17.20	20231101	3.58	N	391710	100	41 억		0	N	N	130	N	00	N
56	20240620	101156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2925	5	2	0.17	94618405	32465	23.32	2960	2960	2900	3795	2045	2920	2914.47	0.00	0	5287	3030	2975	2945	2890	2860	2960	2875	42	875	100	2100	5	1	41503222	1214	52.23	4.64	12	0.08	56.00	631.00	6200	20230823	-52.82	2500	20231101	17.00	4275	-31.58	20240328	2580	13.37	20240105	6200	-52.82	20230823	2500	17.00	20231101	3.58	N	391710	100	41 억		0	N	N	130	N	00	N
57	20240620	091200	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2925	5	2	0.17	36641970	12598	9.05	2960	2960	2900	3795	2045	2920	2908.55	0.00	0	5138	3030	2975	2945	2890	2860	2960	2875	42	875	100	2100	5	1	41503222	1214	52.23	4.64	12	0.03	56.00	631.00	6200	20230823	-52.82	2500	20231101	17.00	4275	-31.58	20240328	2580	13.37	20240105	6200	-52.82	20230823	2500	17.00	20231101	3.58	N	391710	100	41 억		0	N	N	130	N	00	N
58	20240619	161148	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2920	-40	5	-1.35	402228940	136800	85.02	3000	3000	2915	3845	2075	2960	2940.27	0.00	0	-38740	3090	3025	2990	2925	2890	3007	2907	42	885	100	2130	5	1	41503222	1212	52.14	4.63	12	0.33	56.00	631.00	6200	20230823	-52.90	2500	20231101	16.80	4275	-31.70	20240328	2580	13.18	20240105	6200	-52.90	20230823	2500	16.80	20231101	3.62	N	391710	100	41 억		0	N	N	130	N	00	N
59	20240619	151149	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2925	-35	5	-1.18	366030985	124412	77.32	3000	3000	2920	3845	2075	2960	2942.09	0.00	0	-36728	3090	3025	2990	2925	2890	3007	2907	42	885	100	2130	5	1	41503222	1214	52.23	4.64	12	0.30	56.00	631.00	6200	20230823	-52.82	2500	20231101	17.00	4275	-31.58	20240328	2580	13.37	20240105	6200	-52.82	20230823	2500	17.00	20231101	3.62	N	391710	100	41 억		0	N	N	0	N	00	N
60	20240619	141157	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2940	-20	5	-0.68	274102125	93007	57.81	3000	3000	2925	3845	2075	2960	2947.11	0.00	0	-32670	3090	3025	2990	2925	2890	3007	2907	42	885	100	2130	5	1	41503222	1220	52.50	4.66	12	0.22	56.00	631.00	6200	20230823	-52.58	2500	20231101	17.60	4275	-31.23	20240328	2580	13.95	20240105	6200	-52.58	20230823	2500	17.60	20231101	3.62	N	391710	100	41 억		0	N	N	0	N	00	N
61	20240619	131145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2955	-5	5	-0.17	249978745	84806	52.71	3000	3000	2925	3845	2075	2960	2947.65	0.00	0	-32151	3090	3025	2990	2925	2890	3007	2907	42	885	100	2130	5	1	41503222	1226	52.77	4.68	12	0.20	56.00	631.00	6200	20230823	-52.34	2500	20231101	18.20	4275	-30.88	20240328	2580	14.53	20240105	6200	-52.34	20230823	2500	18.20	20231101	3.62	N	391710	100	41 억		0	N	N	0	N	00	N
62	20240619	121146	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2945	-15	5	-0.51	206138785	69910	43.45	3000	3000	2925	3845	2075	2960	2948.63	0.00	0	-31169	3090	3025	2990	2925	2890	3007	2907	42	885	100	2130	5	1	41503222	1222	52.59	4.67	12	0.17	56.00	631.00	6200	20230823	-52.50	2500	20231101	17.80	4275	-31.11	20240328	2580	14.15	20240105	6200	-52.50	20230823	2500	17.80	20231101	3.62	N	391710	100	41 억		0	N	N	0	N	00	N
63	20240619	111150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2950	-10	5	-0.34	176875685	60003	37.29	3000	3000	2925	3845	2075	2960	2947.78	0.00	0	-29450	3090	3025	2990	2925	2890	3007	2907	42	885	100	2130	5	1	41503222	1224	52.68	4.68	12	0.14	56.00	631.00	6200	20230823	-52.42	2500	20231101	18.00	4275	-30.99	20240328	2580	14.34	20240105	6200	-52.42	20230823	2500	18.00	20231101	3.62	N	391710	100	41 억		0	N	N	0	N	00	N
64	20240619	101152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2940	-20	5	-0.68	114853860	38905	24.18	3000	3000	2935	3845	2075	2960	2952.16	0.00	0	-26954	3090	3025	2990	2925	2890	3007	2907	42	885	100	2130	5	1	41503222	1220	52.50	4.66	12	0.09	56.00	631.00	6200	20230823	-52.58	2500	20231101	17.60	4275	-31.23	20240328	2580	13.95	20240105	6200	-52.58	20230823	2500	17.60	20231101	3.62	N	391710	100	41 억		0	N	N	0	N	00	N
65	20240619	091156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2960	0	3	0.00	25790955	8695	5.40	3000	3000	2950	3845	2075	2960	2966.18	0.00	0	-4494	3090	3025	2990	2925	2890	3007	2907	42	885	100	2130	5	1	41503222	1228	52.86	4.69	12	0.02	56.00	631.00	6200	20230823	-52.26	2500	20231101	18.40	4275	-30.76	20240328	2580	14.73	20240105	6200	-52.26	20230823	2500	18.40	20231101	3.62	N	391710	100	41 억		0	N	N	0	N	00	N
66	20240618	161142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2960	-80	5	-2.63	448519595	150649	54.53	3040	3055	2955	3950	2130	3040	2977.29	0.03	0	-48008	3136	3087	3021	2972	2906	3112	2997	42	910	100	2180	5	1	41503222	1228	52.86	4.69	12	0.36	56.00	631.00	6200	20230823	-52.26	2500	20231101	18.40	4275	-30.76	20240328	2580	14.73	20240105	6200	-52.26	20230823	2500	18.40	20231101	3.64	N	391710	100	41 억		13898	N	N	1249	N	00	N
67	20240618	151143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2960	-80	5	-2.63	420472100	141170	51.10	3040	3055	2955	3950	2130	3040	2978.48	0.03	0	-45482	3136	3087	3021	2972	2906	3112	2997	42	910	100	2180	5	1	41503222	1228	52.86	4.69	12	0.34	56.00	631.00	6200	20230823	-52.26	2500	20231101	18.40	4275	-30.76	20240328	2580	14.73	20240105	6200	-52.26	20230823	2500	18.40	20231101	3.64	N	391710	100	41 억		13898	N	N	1249	N	00	N
68	20240618	141146	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2965	-75	5	-2.47	369682075	124012	44.89	3040	3055	2955	3950	2130	3040	2981.02	0.03	0	-40127	3136	3087	3021	2972	2906	3112	2997	42	910	100	2180	5	1	41503222	1231	52.95	4.70	12	0.30	56.00	631.00	6200	20230823	-52.18	2500	20231101	18.60	4275	-30.64	20240328	2580	14.92	20240105	6200	-52.18	20230823	2500	18.60	20231101	3.64	N	391710	100	41 억		13898	N	N	1249	N	00	N
69	20240618	131146	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2955	-85	5	-2.80	346010805	116018	42.00	3040	3055	2955	3950	2130	3040	2982.39	0.03	0	-37613	3136	3087	3021	2972	2906	3112	2997	42	910	100	2180	5	1	41503222	1226	52.77	4.68	12	0.28	56.00	631.00	6200	20230823	-52.34	2500	20231101	18.20	4275	-30.88	20240328	2580	14.53	20240105	6200	-52.34	20230823	2500	18.20	20231101	3.64	N	391710	100	41 억		13898	N	N	1249	N	00	N
70	20240618	121143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2970	-70	5	-2.30	288262905	96504	34.93	3040	3055	2960	3950	2130	3040	2987.06	0.03	0	-33492	3136	3087	3021	2972	2906	3112	2997	42	910	100	2180	5	1	41503222	1233	53.04	4.71	12	0.23	56.00	631.00	6200	20230823	-52.10	2500	20231101	18.80	4275	-30.53	20240328	2580	15.12	20240105	6200	-52.10	20230823	2500	18.80	20231101	3.64	N	391710	100	41 억		13898	N	N	1249	N	00	N
71	20240618	111143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2980	-60	5	-1.97	221760825	74084	26.82	3040	3055	2965	3950	2130	3040	2993.37	0.03	0	-28668	3136	3087	3021	2972	2906	3112	2997	42	910	100	2180	5	1	41503222	1237	53.21	4.72	12	0.18	56.00	631.00	6200	20230823	-51.94	2500	20231101	19.20	4275	-30.29	20240328	2580	15.50	20240105	6200	-51.94	20230823	2500	19.20	20231101	3.64	N	391710	100	41 억		13898	N	N	1249	N	00	N
72	20240618	101142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2975	-65	5	-2.14	175392505	58483	21.17	3040	3055	2975	3950	2130	3040	2999.03	0.03	0	-21411	3136	3087	3021	2972	2906	3112	2997	42	910	100	2180	5	1	41503222	1235	53.12	4.71	12	0.14	56.00	631.00	6200	20230823	-52.02	2500	20231101	19.00	4275	-30.41	20240328	2580	15.31	20240105	6200	-52.02	20230823	2500	19.00	20231101	3.64	N	391710	100	41 억		13898	N	N	1249	N	00	N
73	20240618	091152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3030	-10	5	-0.33	24426335	8060	2.92	3040	3055	3015	3950	2130	3040	3030.56	0.03	0	-3804	3136	3087	3021	2972	2906	3112	2997	42	910	100	2180	5	1	41503222	1258	54.11	4.80	12	0.02	56.00	631.00	6200	20230823	-51.13	2500	20231101	21.20	4275	-29.12	20240328	2580	17.44	20240105	6200	-51.13	20230823	2500	21.20	20231101	3.64	N	391710	100	41 억		13898	N	N	1249	N	00	N
74	20240617	161133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3040	65	2	2.18	821093855	271031	100.09	2975	3070	2955	3865	2085	2975	3029.41	0.03	0	58018	3061	3017	2971	2927	2881	3040	2950	42	890	100	2140	5	1	41503222	1262	54.29	4.82	12	0.65	56.00	631.00	6200	20230823	-50.97	2500	20231101	21.60	4275	-28.89	20240328	2580	17.83	20240105	6200	-50.97	20230823	2500	21.60	20231101	3.63	N	391710	100	41 억		11066	N	N	1249	N	00	N
75	20240617	151142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3015	40	2	1.34	777874835	256747	94.82	2975	3070	2955	3865	2085	2975	3029.73	0.03	0	54317	3061	3017	2971	2927	2881	3040	2950	42	890	100	2140	5	1	41503222	1251	53.84	4.78	12	0.62	56.00	631.00	6200	20230823	-51.37	2500	20231101	20.60	4275	-29.47	20240328	2580	16.86	20240105	6200	-51.37	20230823	2500	20.60	20231101	3.63	N	391710	100	41 억		11066	N	N	874	N	00	N
76	20240617	141130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3045	70	2	2.35	637598265	210431	77.71	2975	3070	2955	3865	2085	2975	3029.96	0.03	0	57305	3061	3017	2971	2927	2881	3040	2950	42	890	100	2140	5	1	41503222	1264	54.38	4.83	12	0.51	56.00	631.00	6200	20230823	-50.89	2500	20231101	21.80	4275	-28.77	20240328	2580	18.02	20240105	6200	-50.89	20230823	2500	21.80	20231101	3.63	N	391710	100	41 억		11066	N	N	874	N	00	N
77	20240617	131131	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3050	75	2	2.52	542519490	179245	66.20	2975	3070	2955	3865	2085	2975	3026.69	0.03	0	52931	3061	3017	2971	2927	2881	3040	2950	42	890	100	2140	5	1	41503222	1266	54.46	4.83	12	0.43	56.00	631.00	6200	20230823	-50.81	2500	20231101	22.00	4275	-28.65	20240328	2580	18.22	20240105	6200	-50.81	20230823	2500	22.00	20231101	3.63	N	391710	100	41 억		11066	N	N	874	N	00	N
78	20240617	121130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3060	85	2	2.86	442461550	146502	54.10	2975	3060	2955	3865	2085	2975	3020.17	0.03	0	54658	3061	3017	2971	2927	2881	3040	2950	42	890	100	2140	5	1	41503222	1270	54.64	4.85	12	0.35	56.00	631.00	6200	20230823	-50.65	2500	20231101	22.40	4275	-28.42	20240328	2580	18.60	20240105	6200	-50.65	20230823	2500	22.40	20231101	3.63	N	391710	100	41 억		11066	N	N	874	N	00	N
79	20240617	111122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3035	60	2	2.02	326606190	108381	40.03	2975	3050	2955	3865	2085	2975	3013.50	0.03	0	40225	3061	3017	2971	2927	2881	3040	2950	42	890	100	2140	5	1	41503222	1260	54.20	4.81	12	0.26	56.00	631.00	6200	20230823	-51.05	2500	20231101	21.40	4275	-29.01	20240328	2580	17.64	20240105	6200	-51.05	20230823	2500	21.40	20231101	3.63	N	391710	100	41 억		11066	N	N	874	N	00	N
80	20240617	101122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3035	60	2	2.02	214369215	71335	26.34	2975	3035	2955	3865	2085	2975	3005.11	0.03	0	14370	3061	3017	2971	2927	2881	3040	2950	42	890	100	2140	5	1	41503222	1260	54.20	4.81	12	0.17	56.00	631.00	6200	20230823	-51.05	2500	20231101	21.40	4275	-29.01	20240328	2580	17.64	20240105	6200	-51.05	20230823	2500	21.40	20231101	3.63	N	391710	100	41 억		11066	N	N	874	N	00	N
81	20240617	091126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2955	-20	5	-0.67	42528795	14312	5.29	2975	3005	2955	3865	2085	2975	2971.55	0.03	0	-9677	3061	3017	2971	2927	2881	3040	2950	42	890	100	2140	5	1	41503222	1226	52.77	4.68	12	0.03	56.00	631.00	6200	20230823	-52.34	2500	20231101	18.20	4275	-30.88	20240328	2580	14.53	20240105	6200	-52.34	20230823	2500	18.20	20231101	3.63	N	391710	100	41 억		11066	N	N	874	N	00	N
82	20240614	160947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2975	15	2	0.51	786107140	264149	120.92	2960	3015	2925	3845	2075	2960	2976.00	0.13	0	5846	3026	2992	2971	2937	2916	2982	2927	42	885	100	2130	5	1	41503222	1235	53.12	4.71	12	0.64	56.00	631.00	6200	20230823	-52.02	2500	20231101	19.00	4275	-30.41	20240328	2580	15.31	20240105	6200	-52.02	20230823	2500	19.00	20231101	3.64	N	391710	100	41 억		55271	N	N	874	N	00	N
83	20240614	150950	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2985	25	2	0.84	715607600	240486	110.09	2960	3015	2925	3845	2075	2960	2975.67	0.13	0	6972	3026	2992	2971	2937	2916	2982	2927	42	885	100	2130	5	1	41503222	1239	53.30	4.73	12	0.58	56.00	631.00	6200	20230823	-51.85	2500	20231101	19.40	4275	-30.18	20240328	2580	15.70	20240105	6200	-51.85	20230823	2500	19.40	20231101	3.64	N	391710	100	41 억		55271	N	N	0	N	00	N
84	20240614	140949	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2990	30	2	1.01	632484065	212679	97.36	2960	3015	2925	3845	2075	2960	2973.89	0.13	0	2298	3026	2992	2971	2937	2916	2982	2927	42	885	100	2130	5	1	41503222	1241	53.39	4.74	12	0.51	56.00	631.00	6200	20230823	-51.77	2500	20231101	19.60	4275	-30.06	20240328	2580	15.89	20240105	6200	-51.77	20230823	2500	19.60	20231101	3.64	N	391710	100	41 억		55271	N	N	0	N	00	N
85	20240614	130951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3000	40	2	1.35	533580650	179663	82.25	2960	3015	2925	3845	2075	2960	2969.90	0.13	0	-2179	3026	2992	2971	2937	2916	2982	2927	42	885	100	2130	5	1	41503222	1245	53.57	4.75	12	0.43	56.00	631.00	6200	20230823	-51.61	2500	20231101	20.00	4275	-29.82	20240328	2580	16.28	20240105	6200	-51.61	20230823	2500	20.00	20231101	3.64	N	391710	100	41 억		55271	N	N	0	N	00	N
86	20240614	120956	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3000	40	2	1.35	461685840	155695	71.28	2960	3015	2925	3845	2075	2960	2965.32	0.13	0	-9662	3026	2992	2971	2937	2916	2982	2927	42	885	100	2130	5	1	41503222	1245	53.57	4.75	12	0.38	56.00	631.00	6200	20230823	-51.61	2500	20231101	20.00	4275	-29.82	20240328	2580	16.28	20240105	6200	-51.61	20230823	2500	20.00	20231101	3.64	N	391710	100	41 억		55271	N	N	0	N	00	N
87	20240614	111111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2980	20	2	0.68	344235670	116441	53.31	2960	2990	2925	3845	2075	2960	2956.31	0.13	0	-21004	3026	2992	2971	2937	2916	2982	2927	42	885	100	2130	5	1	41503222	1237	53.21	4.72	12	0.28	56.00	631.00	6200	20230823	-51.94	2500	20231101	19.20	4275	-30.29	20240328	2580	15.50	20240105	6200	-51.94	20230823	2500	19.20	20231101	3.64	N	391710	100	41 억		55271	N	N	0	N	00	N
88	20240614	101111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2975	15	2	0.51	259134175	87857	40.22	2960	2980	2925	3845	2075	2960	2949.50	0.13	0	-26500	3026	2992	2971	2937	2916	2982	2927	42	885	100	2130	5	1	41503222	1235	53.12	4.71	12	0.21	56.00	631.00	6200	20230823	-52.02	2500	20231101	19.00	4275	-30.41	20240328	2580	15.31	20240105	6200	-52.02	20230823	2500	19.00	20231101	3.64	N	391710	100	41 억		55271	N	N	0	N	00	N
89	20240614	091116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2955	-5	5	-0.17	111510035	37787	17.30	2960	2975	2940	3845	2075	2960	2951.02	0.13	0	-20754	3026	2992	2971	2937	2916	2982	2927	42	885	100	2130	5	1	41503222	1226	52.77	4.68	12	0.09	56.00	631.00	6200	20230823	-52.34	2500	20231101	18.20	4275	-30.88	20240328	2580	14.53	20240105	6200	-52.34	20230823	2500	18.20	20231101	3.64	N	391710	100	41 억		55271	N	N	0	N	00	N
90	20240613	161057	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2960	-10	5	-0.34	626171755	210646	49.94	2970	3005	2950	3860	2080	2970	2972.61	0.22	0	-36432	3123	3046	3003	2926	2883	3025	2905	42	890	100	2130	5	1	41503222	1228	52.86	4.69	12	0.51	56.00	631.00	6200	20230823	-52.26	2500	20231101	18.40	4275	-30.76	20240328	2580	14.73	20240105	6200	-52.26	20230823	2500	18.40	20231101	3.62	N	391710	100	41 억		90965	N	N	0	N	00	N
91	20240613	151116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2970	0	3	0.00	577397855	194186	46.04	2970	3005	2950	3860	2080	2970	2973.43	0.22	0	-36654	3123	3046	3003	2926	2883	3025	2905	42	890	100	2130	5	1	41503222	1233	53.04	4.71	12	0.47	56.00	631.00	6200	20230823	-52.10	2500	20231101	18.80	4275	-30.53	20240328	2580	15.12	20240105	6200	-52.10	20230823	2500	18.80	20231101	3.62	N	391710	100	41 억		90965	N	N	0	N	00	N
92	20240613	141105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2965	-5	5	-0.17	450973605	151621	35.95	2970	3005	2950	3860	2080	2970	2974.35	0.22	0	-35103	3123	3046	3003	2926	2883	3025	2905	42	890	100	2130	5	1	41503222	1231	52.95	4.70	12	0.37	56.00	631.00	6200	20230823	-52.18	2500	20231101	18.60	4275	-30.64	20240328	2580	14.92	20240105	6200	-52.18	20230823	2500	18.60	20231101	3.62	N	391710	100	41 억		90965	N	N	0	N	00	N
93	20240613	131103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2975	5	2	0.17	376278850	126425	29.97	2970	3005	2950	3860	2080	2970	2976.30	0.22	0	-29960	3123	3046	3003	2926	2883	3025	2905	42	890	100	2130	5	1	41503222	1235	53.12	4.71	12	0.30	56.00	631.00	6200	20230823	-52.02	2500	20231101	19.00	4275	-30.41	20240328	2580	15.31	20240105	6200	-52.02	20230823	2500	19.00	20231101	3.62	N	391710	100	41 억		90965	N	N	0	N	00	N
94	20240613	121107	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2980	10	2	0.34	356848805	119884	28.42	2970	3005	2950	3860	2080	2970	2976.62	0.22	0	-29115	3123	3046	3003	2926	2883	3025	2905	42	890	100	2130	5	1	41503222	1237	53.21	4.72	12	0.29	56.00	631.00	6200	20230823	-51.94	2500	20231101	19.20	4275	-30.29	20240328	2580	15.50	20240105	6200	-51.94	20230823	2500	19.20	20231101	3.62	N	391710	100	41 억		90965	N	N	0	N	00	N
95	20240613	111100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2995	25	2	0.84	288446655	96880	22.97	2970	3005	2950	3860	2080	2970	2977.36	0.22	0	-25169	3123	3046	3003	2926	2883	3025	2905	42	890	100	2130	5	1	41503222	1243	53.48	4.75	12	0.23	56.00	631.00	6200	20230823	-51.69	2500	20231101	19.80	4275	-29.94	20240328	2580	16.09	20240105	6200	-51.69	20230823	2500	19.80	20231101	3.62	N	391710	100	41 억		90965	N	N	0	N	00	N
96	20240613	101059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2995	25	2	0.84	202264905	67951	16.11	2970	3005	2950	3860	2080	2970	2976.63	0.22	0	-17389	3123	3046	3003	2926	2883	3025	2905	42	890	100	2130	5	1	41503222	1243	53.48	4.75	12	0.16	56.00	631.00	6200	20230823	-51.69	2500	20231101	19.80	4275	-29.94	20240328	2580	16.09	20240105	6200	-51.69	20230823	2500	19.80	20231101	3.62	N	391710	100	41 억		90965	N	N	0	N	00	N
97	20240613	091108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2980	10	2	0.34	88918050	29972	7.11	2970	3000	2950	3860	2080	2970	2966.70	0.22	0	-8814	3123	3046	3003	2926	2883	3025	2905	42	890	100	2130	5	1	41503222	1237	53.21	4.72	12	0.07	56.00	631.00	6200	20230823	-51.94	2500	20231101	19.20	4275	-30.29	20240328	2580	15.50	20240105	6200	-51.94	20230823	2500	19.20	20231101	3.62	N	391710	100	41 억		90965	N	N	0	N	00	N
98	20240612	161049	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2970	-80	5	-2.62	1254271555	417791	57.75	3060	3080	2960	3965	2135	3050	3002.19	0.15	0	16968	3210	3130	3085	3005	2960	3107	2982	42	915	100	2190	5	1	41503222	1233	53.04	4.71	12	1.01	56.00	631.00	6200	20230823	-52.10	2500	20231101	18.80	4275	-30.53	20240328	2580	15.12	20240105	6200	-52.10	20230823	2500	18.80	20231101	3.50	N	391710	100	41 억		62659	N	N	0	N	00	N
99	20240612	151102	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2960	-90	5	-2.95	1199121715	399214	55.19	3060	3080	2960	3965	2135	3050	3003.70	0.15	0	17191	3210	3130	3085	3005	2960	3107	2982	42	915	100	2190	5	1	41503222	1228	52.86	4.69	12	0.96	56.00	631.00	6200	20230823	-52.26	2500	20231101	18.40	4275	-30.76	20240328	2580	14.73	20240105	6200	-52.26	20230823	2500	18.40	20231101	3.50	N	391710	100	41 억		62659	N	N	0	N	00	N
100	20240612	141054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2970	-80	5	-2.62	967621405	321192	44.40	3060	3080	2970	3965	2135	3050	3012.59	0.15	0	20951	3210	3130	3085	3005	2960	3107	2982	42	915	100	2190	5	1	41503222	1233	53.04	4.71	12	0.77	56.00	631.00	6200	20230823	-52.10	2500	20231101	18.80	4275	-30.53	20240328	2580	15.12	20240105	6200	-52.10	20230823	2500	18.80	20231101	3.50	N	391710	100	41 억		62659	N	N	0	N	00	N
101	20240612	131056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3000	-50	5	-1.64	797551555	264135	36.51	3060	3080	2980	3965	2135	3050	3019.48	0.15	0	25015	3210	3130	3085	3005	2960	3107	2982	42	915	100	2190	5	1	41503222	1245	53.57	4.75	12	0.64	56.00	631.00	6200	20230823	-51.61	2500	20231101	20.00	4275	-29.82	20240328	2580	16.28	20240105	6200	-51.61	20230823	2500	20.00	20231101	3.50	N	391710	100	41 억		62659	N	N	0	N	00	N
102	20240612	121056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2985	-65	5	-2.13	675167265	223218	30.86	3060	3080	2980	3965	2135	3050	3024.70	0.15	0	22602	3210	3130	3085	3005	2960	3107	2982	42	915	100	2190	5	1	41503222	1239	53.30	4.73	12	0.54	56.00	631.00	6200	20230823	-51.85	2500	20231101	19.40	4275	-30.18	20240328	2580	15.70	20240105	6200	-51.85	20230823	2500	19.40	20231101	3.50	N	391710	100	41 억		62659	N	N	0	N	00	N
103	20240612	111052	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3020	-30	5	-0.98	427994395	140838	19.47	3060	3080	3015	3965	2135	3050	3038.91	0.15	0	17467	3210	3130	3085	3005	2960	3107	2982	42	915	100	2190	5	1	41503222	1253	53.93	4.79	12	0.34	56.00	631.00	6200	20230823	-51.29	2500	20231101	20.80	4275	-29.36	20240328	2580	17.05	20240105	6200	-51.29	20230823	2500	20.80	20231101	3.50	N	391710	100	41 억		62659	N	N	0	N	00	N
104	20240612	101056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3035	-15	5	-0.49	327990215	107788	14.90	3060	3080	3015	3965	2135	3050	3042.92	0.15	0	13439	3210	3130	3085	3005	2960	3107	2982	42	915	100	2190	5	1	41503222	1260	54.20	4.81	12	0.26	56.00	631.00	6200	20230823	-51.05	2500	20231101	21.40	4275	-29.01	20240328	2580	17.64	20240105	6200	-51.05	20230823	2500	21.40	20231101	3.50	N	391710	100	41 억		62659	N	N	0	N	00	N
105	20240612	091058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3060	10	2	0.33	83410585	27321	3.78	3060	3075	3030	3965	2135	3050	3052.99	0.15	0	331	3210	3130	3085	3005	2960	3107	2982	42	915	100	2190	5	1	41503222	1270	54.64	4.85	12	0.07	56.00	631.00	6200	20230823	-50.65	2500	20231101	22.40	4275	-28.42	20240328	2580	18.60	20240105	6200	-50.65	20230823	2500	22.40	20231101	3.50	N	391710	100	41 억		62659	N	N	0	N	00	N
106	20240610	161045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3200	-55	5	-1.69	4592584560	1452070	12.23	3160	3235	3105	4230	2280	3255	3162.60	0.00	0	196854	3908	3581	3218	2891	2528	3745	3055	42	975	100	2340	5	1	41503222	1328	57.14	5.07	12	3.50	56.00	631.00	6200	20230823	-48.39	2500	20231101	28.00	4275	-25.15	20240328	2580	24.03	20240105	6200	-48.39	20230823	2500	28.00	20231101	3.61	N	391710	100	41 억		0	N	N	0	N	00	N
107	20240610	151056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3185	-70	5	-2.15	4216584375	1334323	11.23	3160	3235	3105	4230	2280	3255	3160.07	0.00	0	212309	3908	3581	3218	2891	2528	3745	3055	42	975	100	2340	5	1	41503222	1322	56.88	5.05	12	3.21	56.00	631.00	6200	20230823	-48.63	2500	20231101	27.40	4275	-25.50	20240328	2580	23.45	20240105	6200	-48.63	20230823	2500	27.40	20231101	3.61	N	391710	100	41 억		0	N	N	0	N	00	N
108	20240610	141050	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3185	-70	5	-2.15	3670371885	1163443	9.80	3160	3220	3105	4230	2280	3255	3154.73	0.00	0	208640	3908	3581	3218	2891	2528	3745	3055	42	975	100	2340	5	1	41503222	1322	56.88	5.05	12	2.80	56.00	631.00	6200	20230823	-48.63	2500	20231101	27.40	4275	-25.50	20240328	2580	23.45	20240105	6200	-48.63	20230823	2500	27.40	20231101	3.61	N	391710	100	41 억		0	N	N	0	N	00	N
109	20240610	131046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3165	-90	5	-2.76	3225682635	1023646	8.62	3160	3220	3105	4230	2280	3255	3151.14	0.00	0	169110	3908	3581	3218	2891	2528	3745	3055	42	975	100	2340	5	1	41503222	1314	56.52	5.02	12	2.47	56.00	631.00	6200	20230823	-48.95	2500	20231101	26.60	4275	-25.96	20240328	2580	22.67	20240105	6200	-48.95	20230823	2500	26.60	20231101	3.61	N	391710	100	41 억		0	N	N	0	N	00	N
110	20240610	121048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3160	-95	5	-2.92	3065580560	973009	8.19	3160	3220	3105	4230	2280	3255	3150.59	0.00	0	156220	3908	3581	3218	2891	2528	3745	3055	42	975	100	2340	5	1	41503222	1312	56.43	5.01	12	2.34	56.00	631.00	6200	20230823	-49.03	2500	20231101	26.40	4275	-26.08	20240328	2580	22.48	20240105	6200	-49.03	20230823	2500	26.40	20231101	3.61	N	391710	100	41 억		0	N	N	0	N	00	N
111	20240610	111051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3160	-95	5	-2.92	2728055455	865879	7.29	3160	3220	3105	4230	2280	3255	3150.59	0.00	0	123705	3908	3581	3218	2891	2528	3745	3055	42	975	100	2340	5	1	41503222	1312	56.43	5.01	12	2.09	56.00	631.00	6200	20230823	-49.03	2500	20231101	26.40	4275	-26.08	20240328	2580	22.48	20240105	6200	-49.03	20230823	2500	26.40	20231101	3.61	N	391710	100	41 억		0	N	N	0	N	00	N
112	20240610	101048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3140	-115	5	-3.53	2164801090	688699	5.80	3160	3205	3105	4230	2280	3255	3143.28	0.00	0	123272	3908	3581	3218	2891	2528	3745	3055	42	975	100	2340	5	1	41503222	1303	56.07	4.98	12	1.66	56.00	631.00	6200	20230823	-49.35	2500	20231101	25.60	4275	-26.55	20240328	2580	21.71	20240105	6200	-49.35	20230823	2500	25.60	20231101	3.61	N	391710	100	41 억		0	N	N	0	N	00	N
113	20240610	091054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3140	-115	5	-3.53	1245742050	396131	3.34	3160	3205	3105	4230	2280	3255	3144.70	0.00	0	51652	3908	3581	3218	2891	2528	3745	3055	42	975	100	2340	5	1	41503222	1303	56.07	4.98	12	0.95	56.00	631.00	6200	20230823	-49.35	2500	20231101	25.60	4275	-26.55	20240328	2580	21.71	20240105	6200	-49.35	20230823	2500	25.60	20231101	3.61	N	391710	100	41 억		0	N	N	0	N	00	N
114	20240607	161121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3255	350	2	12.05	38355259985	11620022	6941.72	2905	3545	2855	3775	2035	2905	3301.12	0.00	0	-95125	2948	2926	2888	2866	2828	2937	2877	42	870	100	2090	5	1	41503222	1351	58.12	5.16	12	28.00	56.00	631.00	6200	20230823	-47.50	2500	20231101	30.20	4275	-23.86	20240328	2580	26.16	20240105	6200	-47.50	20230823	2500	30.20	20231101	3.63	N	391710	100	41 억		0	N	N	0	N	00	N
115	20240607	151132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	3450	545	2	18.76	32403702340	9833030	5874.18	2905	3545	2855	3775	2035	2905	3295.39	0.00	0	-117406	2948	2926	2888	2866	2828	2937	2877	42	870	100	2090	5	1	41503222	1432	61.61	5.47	12	23.69	56.00	631.00	6200	20230823	-44.35	2500	20231101	38.00	4275	-19.30	20240328	2580	33.72	20240105	6200	-44.35	20230823	2500	38.00	20231101	3.63	N	391710	100	41 억		0	N	N	0	N	00	N
116	20240607	141123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2875	-30	5	-1.03	275536000	95979	57.34	2905	2910	2855	3775	2035	2905	2870.79	0.00	0	-24293	2948	2926	2888	2866	2828	2937	2877	42	870	100	2090	5	1	41503222	1193	51.34	4.56	12	0.23	56.00	631.00	6200	20230823	-53.63	2500	20231101	15.00	4275	-32.75	20240328	2580	11.43	20240105	6200	-53.63	20230823	2500	15.00	20231101	3.63	N	391710	100	41 억		0	N	N	0	N	00	N
117	20240607	131122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2860	-45	5	-1.55	258613835	90074	53.81	2905	2910	2855	3775	2035	2905	2871.13	0.00	0	-20014	2948	2926	2888	2866	2828	2937	2877	42	870	100	2090	5	1	41503222	1187	51.07	4.53	12	0.22	56.00	631.00	6200	20230823	-53.87	2500	20231101	14.40	4275	-33.10	20240328	2580	10.85	20240105	6200	-53.87	20230823	2500	14.40	20231101	3.63	N	391710	100	41 억		0	N	N	0	N	00	N
118	20240607	121126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2860	-45	5	-1.55	176126530	61231	36.58	2905	2910	2860	3775	2035	2905	2876.43	0.00	0	-11507	2948	2926	2888	2866	2828	2937	2877	42	870	100	2090	5	1	41503222	1187	51.07	4.53	12	0.15	56.00	631.00	6200	20230823	-53.87	2500	20231101	14.40	4275	-33.10	20240328	2580	10.85	20240105	6200	-53.87	20230823	2500	14.40	20231101	3.63	N	391710	100	41 억		0	N	N	0	N	00	N
119	20240607	111106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2885	-20	5	-0.69	107867890	37444	22.37	2905	2910	2870	3775	2035	2905	2880.78	0.00	0	-2262	2948	2926	2888	2866	2828	2937	2877	42	870	100	2090	5	1	41503222	1197	51.52	4.57	12	0.09	56.00	631.00	6200	20230823	-53.47	2500	20231101	15.40	4275	-32.51	20240328	2580	11.82	20240105	6200	-53.47	20230823	2500	15.40	20231101	3.63	N	391710	100	41 억		0	N	N	0	N	00	N
120	20240607	101126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2885	-20	5	-0.69	75433425	26164	15.63	2905	2910	2870	3775	2035	2905	2883.10	0.00	0	2348	2948	2926	2888	2866	2828	2937	2877	42	870	100	2090	5	1	41503222	1197	51.52	4.57	12	0.06	56.00	631.00	6200	20230823	-53.47	2500	20231101	15.40	4275	-32.51	20240328	2580	11.82	20240105	6200	-53.47	20230823	2500	15.40	20231101	3.63	N	391710	100	41 억		0	N	N	0	N	00	N
121	20240607	091125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2900	-5	5	-0.17	10142285	3505	2.09	2905	2910	2885	3775	2035	2905	2893.66	0.00	0	2123	2948	2926	2888	2866	2828	2937	2877	42	870	100	2090	5	1	41503222	1204	51.79	4.60	12	0.01	56.00	631.00	6200	20230823	-53.23	2500	20231101	16.00	4275	-32.16	20240328	2580	12.40	20240105	6200	-53.23	20230823	2500	16.00	20231101	3.63	N	391710	100	41 억		0	N	N	0	N	00	N
122	20240605	161121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2905	5	2	0.17	478697985	166380	109.66	2900	2910	2850	3770	2030	2900	2877.12	0.00	0	28736	3043	2971	2918	2846	2793	2945	2820	42	870	100	2080	5	1	41503222	1206	51.88	4.60	12	0.40	56.00	631.00	6200	20230823	-53.15	2500	20231101	16.20	4275	-32.05	20240328	2580	12.60	20240105	6200	-53.15	20230823	2500	16.20	20231101	3.68	N	391710	100	41 억		0	N	N	0	N	00	N
123	20240605	151119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2895	-5	5	-0.17	452764770	157433	103.76	2900	2910	2850	3770	2030	2900	2875.91	0.00	0	24299	3043	2971	2918	2846	2793	2945	2820	42	870	100	2080	5	1	41503222	1202	51.70	4.59	12	0.38	56.00	631.00	6200	20230823	-53.31	2500	20231101	15.80	4275	-32.28	20240328	2580	12.21	20240105	6200	-53.31	20230823	2500	15.80	20231101	3.68	N	391710	100	41 억		0	N	N	0	N	00	N
124	20240605	141119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2880	-20	5	-0.69	381389895	132684	87.45	2900	2910	2850	3770	2030	2900	2874.41	0.00	0	10051	3043	2971	2918	2846	2793	2945	2820	42	870	100	2080	5	1	41503222	1195	51.43	4.56	12	0.32	56.00	631.00	6200	20230823	-53.55	2500	20231101	15.20	4275	-32.63	20240328	2580	11.63	20240105	6200	-53.55	20230823	2500	15.20	20231101	3.68	N	391710	100	41 억		0	N	N	0	N	00	N
125	20240605	131119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2870	-30	5	-1.03	331001375	115173	75.91	2900	2910	2850	3770	2030	2900	2873.94	0.00	0	269	3043	2971	2918	2846	2793	2945	2820	42	870	100	2080	5	1	41503222	1191	51.25	4.55	12	0.28	56.00	631.00	6200	20230823	-53.71	2500	20231101	14.80	4275	-32.87	20240328	2580	11.24	20240105	6200	-53.71	20230823	2500	14.80	20231101	3.68	N	391710	100	41 억		0	N	N	0	N	00	N
126	20240605	121116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2880	-20	5	-0.69	272900255	94948	62.58	2900	2910	2850	3770	2030	2900	2874.20	0.00	0	-8239	3043	2971	2918	2846	2793	2945	2820	42	870	100	2080	5	1	41503222	1195	51.43	4.56	12	0.23	56.00	631.00	6200	20230823	-53.55	2500	20231101	15.20	4275	-32.63	20240328	2580	11.63	20240105	6200	-53.55	20230823	2500	15.20	20231101	3.68	N	391710	100	41 억		0	N	N	0	N	00	N
127	20240605	111118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2895	-5	5	-0.17	260449525	90625	59.73	2900	2910	2850	3770	2030	2900	2873.91	0.00	0	-9888	3043	2971	2918	2846	2793	2945	2820	42	870	100	2080	5	1	41503222	1202	51.70	4.59	12	0.22	56.00	631.00	6200	20230823	-53.31	2500	20231101	15.80	4275	-32.28	20240328	2580	12.21	20240105	6200	-53.31	20230823	2500	15.80	20231101	3.68	N	391710	100	41 억		0	N	N	0	N	00	N
128	20240605	101114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2855	-45	5	-1.55	224560265	78160	51.52	2900	2910	2850	3770	2030	2900	2873.07	0.00	0	-14310	3043	2971	2918	2846	2793	2945	2820	42	870	100	2080	5	1	41503222	1185	50.98	4.52	12	0.19	56.00	631.00	6200	20230823	-53.95	2500	20231101	14.20	4275	-33.22	20240328	2580	10.66	20240105	6200	-53.95	20230823	2500	14.20	20231101	3.68	N	391710	100	41 억		0	N	N	0	N	00	N
129	20240605	091115	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2900	0	3	0.00	19277315	6654	4.39	2900	2910	2890	3770	2030	2900	2897.08	0.00	0	1652	3043	2971	2918	2846	2793	2945	2820	42	870	100	2080	5	1	41503222	1204	51.79	4.60	12	0.02	56.00	631.00	6200	20230823	-53.23	2500	20231101	16.00	4275	-32.16	20240328	2580	12.40	20240105	6200	-53.23	20230823	2500	16.00	20231101	3.68	N	391710	100	41 억		0	N	N	0	N	00	N
130	20240604	161105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2900	-30	5	-1.02	438957640	151609	79.75	2915	2990	2865	3805	2055	2930	2895.33	0.00	0	7427	3066	2997	2951	2882	2836	2975	2860	42	875	100	2100	5	1	41503222	1204	51.79	4.60	12	0.37	56.00	631.00	6200	20230823	-53.23	2500	20231101	16.00	4275	-32.16	20240328	2580	12.40	20240105	6200	-53.23	20230823	2500	16.00	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N
131	20240604	151107	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2905	-25	5	-0.85	428808950	148108	77.91	2915	2990	2865	3805	2055	2930	2895.25	0.00	0	7993	3066	2997	2951	2882	2836	2975	2860	42	875	100	2100	5	1	41503222	1206	51.88	4.60	12	0.36	56.00	631.00	6200	20230823	-53.15	2500	20231101	16.20	4275	-32.05	20240328	2580	12.60	20240105	6200	-53.15	20230823	2500	16.20	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N
132	20240604	141109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2905	-25	5	-0.85	364496065	125843	66.19	2915	2990	2865	3805	2055	2930	2896.43	0.00	0	9307	3066	2997	2951	2882	2836	2975	2860	42	875	100	2100	5	1	41503222	1206	51.88	4.60	12	0.30	56.00	631.00	6200	20230823	-53.15	2500	20231101	16.20	4275	-32.05	20240328	2580	12.60	20240105	6200	-53.15	20230823	2500	16.20	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N
133	20240604	131106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2905	-25	5	-0.85	343604215	118658	62.42	2915	2990	2865	3805	2055	2930	2895.75	0.00	0	8854	3066	2997	2951	2882	2836	2975	2860	42	875	100	2100	5	1	41503222	1206	51.88	4.60	12	0.29	56.00	631.00	6200	20230823	-53.15	2500	20231101	16.20	4275	-32.05	20240328	2580	12.60	20240105	6200	-53.15	20230823	2500	16.20	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N
134	20240604	121104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2920	-10	5	-0.34	318203630	109916	57.82	2915	2990	2865	3805	2055	2930	2894.97	0.00	0	8535	3066	2997	2951	2882	2836	2975	2860	42	875	100	2100	5	1	41503222	1212	52.14	4.63	12	0.26	56.00	631.00	6200	20230823	-52.90	2500	20231101	16.80	4275	-31.70	20240328	2580	13.18	20240105	6200	-52.90	20230823	2500	16.80	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N
135	20240604	111100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2920	-10	5	-0.34	287253210	99328	52.25	2915	2990	2865	3805	2055	2930	2891.97	0.00	0	11209	3066	2997	2951	2882	2836	2975	2860	42	875	100	2100	5	1	41503222	1212	52.14	4.63	12	0.24	56.00	631.00	6200	20230823	-52.90	2500	20231101	16.80	4275	-31.70	20240328	2580	13.18	20240105	6200	-52.90	20230823	2500	16.80	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N
136	20240604	101104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2910	-20	5	-0.68	257360570	89108	46.87	2915	2990	2865	3805	2055	2930	2888.19	0.00	0	11129	3066	2997	2951	2882	2836	2975	2860	42	875	100	2100	5	1	41503222	1208	51.96	4.61	12	0.21	56.00	631.00	6200	20230823	-53.06	2500	20231101	16.40	4275	-31.93	20240328	2580	12.79	20240105	6200	-53.06	20230823	2500	16.40	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N
137	20240604	091103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2900	-30	5	-1.02	62934145	21706	11.42	2915	2990	2865	3805	2055	2930	2899.39	0.00	0	-1814	3066	2997	2951	2882	2836	2975	2860	42	875	100	2100	5	1	41503222	1204	51.79	4.60	12	0.05	56.00	631.00	6200	20230823	-53.23	2500	20231101	16.00	4275	-32.16	20240328	2580	12.40	20240105	6200	-53.23	20230823	2500	16.00	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N
138	20240603	161051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2930	-15	5	-0.51	553633590	188753	68.93	2945	3020	2905	3825	2065	2945	2933.11	0.00	0	34447	3055	3000	2965	2910	2875	2982	2892	42	880	100	2120	5	1	41503222	1216	52.32	4.64	12	0.45	56.00	631.00	6200	20230823	-52.74	2500	20231101	17.20	4275	-31.46	20240328	2580	13.57	20240105	6200	-52.74	20230823	2500	17.20	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N
139	20240603	151051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2930	-15	5	-0.51	521794995	177857	64.95	2945	3020	2905	3825	2065	2945	2933.79	0.00	0	34710	3055	3000	2965	2910	2875	2982	2892	42	880	100	2120	5	1	41503222	1216	52.32	4.64	12	0.43	56.00	631.00	6200	20230823	-52.74	2500	20231101	17.20	4275	-31.46	20240328	2580	13.57	20240105	6200	-52.74	20230823	2500	17.20	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N
140	20240603	141051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2935	-10	5	-0.34	470255055	160205	58.50	2945	3020	2905	3825	2065	2945	2935.33	0.00	0	33688	3055	3000	2965	2910	2875	2982	2892	42	880	100	2120	5	1	41503222	1218	52.41	4.65	12	0.39	56.00	631.00	6200	20230823	-52.66	2500	20231101	17.40	4275	-31.35	20240328	2580	13.76	20240105	6200	-52.66	20230823	2500	17.40	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N
141	20240603	131051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2930	-15	5	-0.51	456550050	155520	56.79	2945	3020	2905	3825	2065	2945	2935.64	0.00	0	33395	3055	3000	2965	2910	2875	2982	2892	42	880	100	2120	5	1	41503222	1216	52.32	4.64	12	0.37	56.00	631.00	6200	20230823	-52.74	2500	20231101	17.20	4275	-31.46	20240328	2580	13.57	20240105	6200	-52.74	20230823	2500	17.20	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N
142	20240603	121050	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2935	-10	5	-0.34	436937690	148829	54.35	2945	3020	2905	3825	2065	2945	2935.84	0.00	0	33895	3055	3000	2965	2910	2875	2982	2892	42	880	100	2120	5	1	41503222	1218	52.41	4.65	12	0.36	56.00	631.00	6200	20230823	-52.66	2500	20231101	17.40	4275	-31.35	20240328	2580	13.76	20240105	6200	-52.66	20230823	2500	17.40	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N
143	20240603	111044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2915	-30	5	-1.02	343656585	116811	42.66	2945	3020	2910	3825	2065	2945	2941.99	0.00	0	31765	3055	3000	2965	2910	2875	2982	2892	42	880	100	2120	5	1	41503222	1210	52.05	4.62	12	0.28	56.00	631.00	6200	20230823	-52.98	2500	20231101	16.60	4275	-31.81	20240328	2580	12.98	20240105	6200	-52.98	20230823	2500	16.60	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N
144	20240603	101039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2955	10	2	0.34	231868665	78524	28.67	2945	3020	2935	3825	2065	2945	2952.84	0.00	0	35291	3055	3000	2965	2910	2875	2982	2892	42	880	100	2120	5	1	41503222	1226	52.77	4.68	12	0.19	56.00	631.00	6200	20230823	-52.34	2500	20231101	18.20	4275	-30.88	20240328	2580	14.53	20240105	6200	-52.34	20230823	2500	18.20	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N
145	20240603	091038	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	2945	0	3	0.00	107098075	36155	13.20	2945	3020	2935	3825	2065	2945	2962.19	0.00	0	15636	3055	3000	2965	2910	2875	2982	2892	42	880	100	2120	5	1	41503222	1222	52.59	4.67	12	0.09	56.00	631.00	6200	20230823	-52.50	2500	20231101	17.80	4275	-31.11	20240328	2580	14.15	20240105	6200	-52.50	20230823	2500	17.80	20231101	3.75	N	391710	100	41 억		0	N	N	0	N	00	N