KissMeData/298830/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	161148	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5700	-50	5	-0.87	3122854790	544405	62.47	5790	5820	5660	7470	4030	5750	5736.52	0.82	0	2531	6096	5922	5826	5652	5556	5875	5605	53	1720	100	4020	10	1	52619061	2999	59.38	3.59	12	1.03	96.00	1587.00	11650	20230905	-51.07	3860	20231030	47.67	8080	-29.46	20240108	4655	22.45	20240423	11650	-51.07	20230905	3860	47.67	20231030	6.40	N	298830	100	53 억		429728	N	N	7	N	00	N
3	20240628	151202	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5700	-50	5	-0.87	2891011670	503745	57.80	5790	5820	5660	7470	4030	5750	5739.04	0.82	0	-4496	6096	5922	5826	5652	5556	5875	5605	53	1720	100	4020	10	1	52619061	2999	59.38	3.59	12	0.96	96.00	1587.00	11650	20230905	-51.07	3860	20231030	47.67	8080	-29.46	20240108	4655	22.45	20240423	11650	-51.07	20230905	3860	47.67	20231030	6.40	N	298830	100	53 억		429728	N	N	7	N	00	N
4	20240628	141201	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5750	0	3	0.00	2392693670	416568	47.80	5790	5820	5660	7470	4030	5750	5743.82	0.82	0	-4559	6096	5922	5826	5652	5556	5875	5605	53	1720	100	4020	10	1	52619061	3026	59.90	3.62	12	0.79	96.00	1587.00	11650	20230905	-50.64	3860	20231030	48.96	8080	-28.84	20240108	4655	23.52	20240423	11650	-50.64	20230905	3860	48.96	20231030	6.40	N	298830	100	53 억		429728	N	N	7	N	00	N
5	20240628	131200	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5800	50	2	0.87	1959764130	341279	39.16	5790	5820	5660	7470	4030	5750	5742.41	0.82	0	-12742	6096	5922	5826	5652	5556	5875	5605	53	1720	100	4020	10	1	52619061	3052	60.42	3.65	12	0.65	96.00	1587.00	11650	20230905	-50.21	3860	20231030	50.26	8080	-28.22	20240108	4655	24.60	20240423	11650	-50.21	20230905	3860	50.26	20231030	6.40	N	298830	100	53 억		429728	N	N	7	N	00	N
6	20240628	121157	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5680	-70	5	-1.22	1586422080	276052	31.68	5790	5820	5660	7470	4030	5750	5746.82	0.82	0	-8680	6096	5922	5826	5652	5556	5875	5605	53	1720	100	4020	10	1	52619061	2989	59.17	3.58	12	0.52	96.00	1587.00	11650	20230905	-51.24	3860	20231030	47.15	8080	-29.70	20240108	4655	22.02	20240423	11650	-51.24	20230905	3860	47.15	20231030	6.40	N	298830	100	53 억		429728	N	N	7	N	00	N
7	20240628	111138	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5760	10	2	0.17	1069537130	185520	21.29	5790	5820	5730	7470	4030	5750	5765.09	0.82	0	-1966	6096	5922	5826	5652	5556	5875	5605	53	1720	100	4020	10	1	52619061	3031	60.00	3.63	12	0.35	96.00	1587.00	11650	20230905	-50.56	3860	20231030	49.22	8080	-28.71	20240108	4655	23.74	20240423	11650	-50.56	20230905	3860	49.22	20231030	6.40	N	298830	100	53 억		429728	N	N	7	N	00	N
8	20240628	101134	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5760	10	2	0.17	706176490	122543	14.06	5790	5820	5730	7470	4030	5750	5762.69	0.82	0	21240	6096	5922	5826	5652	5556	5875	5605	53	1720	100	4020	10	1	52619061	3031	60.00	3.63	12	0.23	96.00	1587.00	11650	20230905	-50.56	3860	20231030	49.22	8080	-28.71	20240108	4655	23.74	20240423	11650	-50.56	20230905	3860	49.22	20231030	6.40	N	298830	100	53 억		429728	N	N	7	N	00	N
9	20240628	091141	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5770	20	2	0.35	193474590	33468	3.84	5790	5820	5730	7470	4030	5750	5780.98	0.82	0	524	6096	5922	5826	5652	5556	5875	5605	53	1720	100	4020	10	1	52619061	3036	60.10	3.64	12	0.06	96.00	1587.00	11650	20230905	-50.47	3860	20231030	49.48	8080	-28.59	20240108	4655	23.95	20240423	11650	-50.47	20230905	3860	49.48	20231030	6.40	N	298830	100	53 억		429728	N	N	7	N	00	N
10	20240627	161128	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5750	-180	5	-3.04	4958622010	847229	99.87	5970	6000	5730	7700	4160	5930	5853.18	0.76	0	32215	6130	6030	5920	5820	5710	5975	5765	53	1770	100	4150	10	1	52619061	3026	59.90	3.62	12	1.61	96.00	1587.00	11650	20230905	-50.64	3860	20231030	48.96	8080	-28.84	20240108	4655	23.52	20240423	11650	-50.64	20230905	3860	48.96	20231030	6.66	N	298830	100	53 억		399987	N	N	7	N	00	N
11	20240627	151135	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5770	-160	5	-2.70	4652617460	794040	93.60	5970	6000	5730	7700	4160	5930	5859.18	0.76	0	21785	6130	6030	5920	5820	5710	5975	5765	53	1770	100	4150	10	1	52619061	3036	60.10	3.64	12	1.51	96.00	1587.00	11650	20230905	-50.47	3860	20231030	49.48	8080	-28.59	20240108	4655	23.95	20240423	11650	-50.47	20230905	3860	49.48	20231030	6.66	N	298830	100	53 억		399987	N	N	0	N	00	N
12	20240627	141134	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5810	-120	5	-2.02	3553149370	603477	71.13	5970	6000	5800	7700	4160	5930	5887.61	0.76	0	-6255	6130	6030	5920	5820	5710	5975	5765	53	1770	100	4150	10	1	52619061	3057	60.52	3.66	12	1.15	96.00	1587.00	11650	20230905	-50.13	3860	20231030	50.52	8080	-28.09	20240108	4655	24.81	20240423	11650	-50.13	20230905	3860	50.52	20231030	6.66	N	298830	100	53 억		399987	N	N	0	N	00	N
13	20240627	131134	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5830	-100	5	-1.69	3071008420	520854	61.40	5970	6000	5810	7700	4160	5930	5895.93	0.76	0	-11783	6130	6030	5920	5820	5710	5975	5765	53	1770	100	4150	10	1	52619061	3068	60.73	3.67	12	0.99	96.00	1587.00	11650	20230905	-49.96	3860	20231030	51.04	8080	-27.85	20240108	4655	25.24	20240423	11650	-49.96	20230905	3860	51.04	20231030	6.66	N	298830	100	53 억		399987	N	N	0	N	00	N
14	20240627	121136	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5850	-80	5	-1.35	2810346270	476121	56.12	5970	6000	5810	7700	4160	5930	5902.43	0.76	0	-7280	6130	6030	5920	5820	5710	5975	5765	53	1770	100	4150	10	1	52619061	3078	60.94	3.69	12	0.90	96.00	1587.00	11650	20230905	-49.79	3860	20231030	51.55	8080	-27.60	20240108	4655	25.67	20240423	11650	-49.79	20230905	3860	51.55	20231030	6.66	N	298830	100	53 억		399987	N	N	0	N	00	N
15	20240627	111135	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5900	-30	5	-0.51	2126220030	359051	42.32	5970	6000	5850	7700	4160	5930	5921.71	0.76	0	39424	6130	6030	5920	5820	5710	5975	5765	53	1770	100	4150	10	1	52619061	3105	61.46	3.72	12	0.68	96.00	1587.00	11650	20230905	-49.36	3860	20231030	52.85	8080	-26.98	20240108	4655	26.75	20240423	11650	-49.36	20230905	3860	52.85	20231030	6.66	N	298830	100	53 억		399987	N	N	0	N	00	N
16	20240627	101135	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5920	-10	5	-0.17	1573112480	265852	31.34	5970	6000	5850	7700	4160	5930	5917.12	0.76	0	40047	6130	6030	5920	5820	5710	5975	5765	53	1770	100	4150	10	1	52619061	3115	61.67	3.73	12	0.51	96.00	1587.00	11650	20230905	-49.18	3860	20231030	53.37	8080	-26.73	20240108	4655	27.18	20240423	11650	-49.18	20230905	3860	53.37	20231030	6.66	N	298830	100	53 억		399987	N	N	0	N	00	N
17	20240627	091135	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5910	-20	5	-0.34	562464400	94531	11.14	5970	6000	5910	7700	4160	5930	5950.64	0.76	0	-3149	6130	6030	5920	5820	5710	5975	5765	53	1770	100	4150	10	1	52619061	3110	61.56	3.72	12	0.18	96.00	1587.00	11650	20230905	-49.27	3860	20231030	53.11	8080	-26.86	20240108	4655	26.96	20240423	11650	-49.27	20230905	3860	53.11	20231030	6.66	N	298830	100	53 억		399987	N	N	0	N	00	N
18	20240626	161130	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5930	-10	5	-0.17	4849879900	821592	20.44	5940	6020	5810	7720	4160	5940	5902.62	0.71	0	21402	6833	6386	5893	5446	4953	6610	5670	53	1780	100	4150	10	1	52619061	3120	61.77	3.74	12	1.56	96.00	1587.00	11650	20230905	-49.10	3860	20231030	53.63	8080	-26.61	20240108	4655	27.39	20240423	11650	-49.10	20230905	3860	53.63	20231030	6.50	N	298830	100	53 억		374703	N	N	0	N	00	N
19	20240626	151134	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5910	-30	5	-0.51	4546185700	770317	19.16	5940	6020	5810	7720	4160	5940	5901.45	0.71	0	6828	6833	6386	5893	5446	4953	6610	5670	53	1780	100	4150	10	1	52619061	3110	61.56	3.72	12	1.46	96.00	1587.00	11650	20230905	-49.27	3860	20231030	53.11	8080	-26.86	20240108	4655	26.96	20240423	11650	-49.27	20230905	3860	53.11	20231030	6.50	N	298830	100	53 억		374703	N	N	0	N	00	N
20	20240626	141131	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5940	0	3	0.00	4014909190	680731	16.93	5940	6020	5810	7720	4160	5940	5897.62	0.71	0	-3798	6833	6386	5893	5446	4953	6610	5670	53	1780	100	4150	10	1	52619061	3126	61.88	3.74	12	1.29	96.00	1587.00	11650	20230905	-49.01	3860	20231030	53.89	8080	-26.49	20240108	4655	27.60	20240423	11650	-49.01	20230905	3860	53.89	20231030	6.50	N	298830	100	53 억		374703	N	N	0	N	00	N
21	20240626	131132	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5930	-10	5	-0.17	3417901740	580027	14.43	5940	6020	5810	7720	4160	5940	5892.24	0.71	0	-708	6833	6386	5893	5446	4953	6610	5670	53	1780	100	4150	10	1	52619061	3120	61.77	3.74	12	1.10	96.00	1587.00	11650	20230905	-49.10	3860	20231030	53.63	8080	-26.61	20240108	4655	27.39	20240423	11650	-49.10	20230905	3860	53.63	20231030	6.50	N	298830	100	53 억		374703	N	N	0	N	00	N
22	20240626	121130	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5840	-100	5	-1.68	2956168950	501958	12.49	5940	6020	5810	7720	4160	5940	5888.75	0.71	0	-7608	6833	6386	5893	5446	4953	6610	5670	53	1780	100	4150	10	1	52619061	3073	60.83	3.68	12	0.95	96.00	1587.00	11650	20230905	-49.87	3860	20231030	51.30	8080	-27.72	20240108	4655	25.46	20240423	11650	-49.87	20230905	3860	51.30	20231030	6.50	N	298830	100	53 억		374703	N	N	0	N	00	N
23	20240626	111132	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5900	-40	5	-0.67	2621631680	444838	11.07	5940	6020	5810	7720	4160	5940	5892.91	0.71	0	-2833	6833	6386	5893	5446	4953	6610	5670	53	1780	100	4150	10	1	52619061	3105	61.46	3.72	12	0.85	96.00	1587.00	11650	20230905	-49.36	3860	20231030	52.85	8080	-26.98	20240108	4655	26.75	20240423	11650	-49.36	20230905	3860	52.85	20231030	6.50	N	298830	100	53 억		374703	N	N	0	N	00	N
24	20240626	101129	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5900	-40	5	-0.67	2201694680	373790	9.30	5940	6020	5810	7720	4160	5940	5889.50	0.71	0	809	6833	6386	5893	5446	4953	6610	5670	53	1780	100	4150	10	1	52619061	3105	61.46	3.72	12	0.71	96.00	1587.00	11650	20230905	-49.36	3860	20231030	52.85	8080	-26.98	20240108	4655	26.75	20240423	11650	-49.36	20230905	3860	52.85	20231030	6.50	N	298830	100	53 억		374703	N	N	0	N	00	N
25	20240626	091133	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5940	0	3	0.00	704308610	118443	2.95	5940	6020	5900	7720	4160	5940	5946.68	0.71	0	-21020	6833	6386	5893	5446	4953	6610	5670	53	1780	100	4150	10	1	52619061	3126	61.88	3.74	12	0.23	96.00	1587.00	11650	20230905	-49.01	3860	20231030	53.89	8080	-26.49	20240108	4655	27.60	20240423	11650	-49.01	20230905	3860	53.89	20231030	6.50	N	298830	100	53 억		374703	N	N	0	N	00	N
26	20240625	161128	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5940	300	2	5.32	23908060950	3987031	216.80	5640	6340	5400	7330	3950	5640	5996.56	0.20	0	269470	6213	5926	5783	5496	5353	5855	5425	53	1690	100	3940	10	1	52619061	3126	61.88	3.74	12	7.58	96.00	1587.00	11650	20230905	-49.01	3860	20231030	53.89	8080	-26.49	20240108	4655	27.60	20240423	11650	-49.01	20230905	3860	53.89	20231030	6.57	N	298830	100	53 억		104858	N	N	2	N	00	N
27	20240625	151126	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5910	270	2	4.79	23340429270	3891154	211.59	5640	6340	5400	7330	3950	5640	5998.34	0.20	0	242277	6213	5926	5783	5496	5353	5855	5425	53	1690	100	3940	10	1	52619061	3110	61.56	3.72	12	7.39	96.00	1587.00	11650	20230905	-49.27	3860	20231030	53.11	8080	-26.86	20240108	4655	26.96	20240423	11650	-49.27	20230905	3860	53.11	20231030	6.57	N	298830	100	53 억		104858	N	N	2	N	00	N
28	20240625	141130	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6080	440	2	7.80	20344194610	3389743	184.32	5640	6340	5400	7330	3950	5640	6001.70	0.20	0	178994	6213	5926	5783	5496	5353	5855	5425	53	1690	100	3940	10	1	52619061	3199	63.33	3.83	12	6.44	96.00	1587.00	11650	20230905	-47.81	3860	20231030	57.51	8080	-24.75	20240108	4655	30.61	20240423	11650	-47.81	20230905	3860	57.51	20231030	6.57	N	298830	100	53 억		104858	N	N	2	N	00	N
29	20240625	131130	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5830	190	2	3.37	4734979880	841346	45.75	5640	5840	5400	7330	3950	5640	5627.86	0.20	0	107168	6213	5926	5783	5496	5353	5855	5425	53	1690	100	3940	10	1	52619061	3068	60.73	3.67	12	1.60	96.00	1587.00	11650	20230905	-49.96	3860	20231030	51.04	8080	-27.85	20240108	4655	25.24	20240423	11650	-49.96	20230905	3860	51.04	20231030	6.57	N	298830	100	53 억		104858	N	N	2	N	00	N
30	20240625	121133	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5670	30	2	0.53	3103564340	557699	30.33	5640	5700	5400	7330	3950	5640	5564.93	0.20	0	57548	6213	5926	5783	5496	5353	5855	5425	53	1690	100	3940	10	1	52619061	2984	59.06	3.57	12	1.06	96.00	1587.00	11650	20230905	-51.33	3860	20231030	46.89	8080	-29.83	20240108	4655	21.80	20240423	11650	-51.33	20230905	3860	46.89	20231030	6.57	N	298830	100	53 억		104858	N	N	2	N	00	N
31	20240625	111131	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5570	-70	5	-1.24	2498288840	450405	24.49	5640	5680	5400	7330	3950	5640	5546.74	0.20	0	73177	6213	5926	5783	5496	5353	5855	5425	53	1690	100	3940	10	1	52619061	2931	58.02	3.51	12	0.86	96.00	1587.00	11650	20230905	-52.19	3860	20231030	44.30	8080	-31.06	20240108	4655	19.66	20240423	11650	-52.19	20230905	3860	44.30	20231030	6.57	N	298830	100	53 억		104858	N	N	2	N	00	N
32	20240625	101129	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5510	-130	5	-2.30	2139280310	385491	20.96	5640	5680	5400	7330	3950	5640	5549.47	0.20	0	56428	6213	5926	5783	5496	5353	5855	5425	53	1690	100	3940	10	1	52619061	2899	57.40	3.47	12	0.73	96.00	1587.00	11650	20230905	-52.70	3860	20231030	42.75	8080	-31.81	20240108	4655	18.37	20240423	11650	-52.70	20230905	3860	42.75	20231030	6.57	N	298830	100	53 억		104858	N	N	2	N	00	N
33	20240625	091129	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5660	20	2	0.35	378531620	67214	3.65	5640	5670	5590	7330	3950	5640	5631.73	0.20	0	6857	6213	5926	5783	5496	5353	5855	5425	53	1690	100	3940	10	1	52619061	2978	58.96	3.57	12	0.13	96.00	1587.00	11650	20230905	-51.42	3860	20231030	46.63	8080	-29.95	20240108	4655	21.59	20240423	11650	-51.42	20230905	3860	46.63	20231030	6.57	N	298830	100	53 억		104858	N	N	2	N	00	N
34	20240624	161129	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5640	-470	5	-7.69	10512687220	1817586	183.22	6000	6070	5640	7940	4280	6110	5783.94	0.26	0	-53173	6290	6200	6110	6020	5930	6245	6065	53	1830	100	4270	10	1	52619061	2968	58.75	3.55	12	3.45	96.00	1587.00	11650	20230905	-51.59	3860	20231030	46.11	8080	-30.20	20240108	4655	21.16	20240423	11650	-51.59	20230905	3860	46.11	20231030	6.63	N	298830	100	53 억		135943	N	N	2	N	00	N
35	20240624	151125	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5670	-440	5	-7.20	10016480950	1729815	174.37	6000	6070	5640	7940	4280	6110	5790.14	0.26	0	-62160	6290	6200	6110	6020	5930	6245	6065	53	1830	100	4270	10	1	52619061	2984	59.06	3.57	12	3.29	96.00	1587.00	11650	20230905	-51.33	3860	20231030	46.89	8080	-29.83	20240108	4655	21.80	20240423	11650	-51.33	20230905	3860	46.89	20231030	6.63	N	298830	100	53 억		135943	N	N	2	N	00	N
36	20240624	141126	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5720	-390	5	-6.38	8423513610	1449918	146.16	6000	6070	5700	7940	4280	6110	5809.25	0.26	0	-56457	6290	6200	6110	6020	5930	6245	6065	53	1830	100	4270	10	1	52619061	3010	59.58	3.60	12	2.76	96.00	1587.00	11650	20230905	-50.90	3860	20231030	48.19	8080	-29.21	20240108	4655	22.88	20240423	11650	-50.90	20230905	3860	48.19	20231030	6.63	N	298830	100	53 억		135943	N	N	2	N	00	N
37	20240624	131124	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5730	-380	5	-6.22	8073875330	1388914	140.01	6000	6070	5700	7940	4280	6110	5812.67	0.26	0	-51443	6290	6200	6110	6020	5930	6245	6065	53	1830	100	4270	10	1	52619061	3015	59.69	3.61	12	2.64	96.00	1587.00	11650	20230905	-50.82	3860	20231030	48.45	8080	-29.08	20240108	4655	23.09	20240423	11650	-50.82	20230905	3860	48.45	20231030	6.63	N	298830	100	53 억		135943	N	N	2	N	00	N
38	20240624	121126	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5760	-350	5	-5.73	7689189070	1321886	133.25	6000	6070	5700	7940	4280	6110	5816.41	0.26	0	-48677	6290	6200	6110	6020	5930	6245	6065	53	1830	100	4270	10	1	52619061	3031	60.00	3.63	12	2.51	96.00	1587.00	11650	20230905	-50.56	3860	20231030	49.22	8080	-28.71	20240108	4655	23.74	20240423	11650	-50.56	20230905	3860	49.22	20231030	6.63	N	298830	100	53 억		135943	N	N	2	N	00	N
39	20240624	111128	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5730	-380	5	-6.22	7126786400	1223876	123.37	6000	6070	5700	7940	4280	6110	5822.68	0.26	0	-40312	6290	6200	6110	6020	5930	6245	6065	53	1830	100	4270	10	1	52619061	3015	59.69	3.61	12	2.33	96.00	1587.00	11650	20230905	-50.82	3860	20231030	48.45	8080	-29.08	20240108	4655	23.09	20240423	11650	-50.82	20230905	3860	48.45	20231030	6.63	N	298830	100	53 억		135943	N	N	2	N	00	N
40	20240624	101126	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5800	-310	5	-5.07	5123331990	875013	88.21	6000	6070	5750	7940	4280	6110	5854.59	0.26	0	-47242	6290	6200	6110	6020	5930	6245	6065	53	1830	100	4270	10	1	52619061	3052	60.42	3.65	12	1.66	96.00	1587.00	11650	20230905	-50.21	3860	20231030	50.26	8080	-28.22	20240108	4655	24.60	20240423	11650	-50.21	20230905	3860	50.26	20231030	6.63	N	298830	100	53 억		135943	N	N	2	N	00	N
41	20240624	091126	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5830	-280	5	-4.58	2656667150	450578	45.42	6000	6070	5750	7940	4280	6110	5895.22	0.26	0	-41020	6290	6200	6110	6020	5930	6245	6065	53	1830	100	4270	10	1	52619061	3068	60.73	3.67	12	0.86	96.00	1587.00	11650	20230905	-49.96	3860	20231030	51.04	8080	-27.85	20240108	4655	25.24	20240423	11650	-49.96	20230905	3860	51.04	20231030	6.63	N	298830	100	53 억		135943	N	N	2	N	00	N
42	20240621	161048	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6110	20	2	0.33	5971402060	976545	40.61	6090	6200	6020	7910	4270	6090	6115.04	0.19	0	33853	6783	6436	6243	5896	5703	6340	5800	53	1820	100	4260	10	1	52619061	3215	63.65	3.85	12	1.86	96.00	1587.00	11650	20230905	-47.55	3860	20231030	58.29	8080	-24.38	20240108	4655	31.26	20240423	11650	-47.55	20230905	3860	58.29	20231030	6.58	N	298830	100	53 억		102090	N	N	2	N	00	N
43	20240621	151048	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6100	10	2	0.16	5502881540	900099	37.43	6090	6200	6020	7910	4270	6090	6113.80	0.19	0	36984	6783	6436	6243	5896	5703	6340	5800	53	1820	100	4260	10	1	52619061	3210	63.54	3.84	12	1.71	96.00	1587.00	11650	20230905	-47.64	3860	20231030	58.03	8080	-24.50	20240108	4655	31.04	20240423	11650	-47.64	20230905	3860	58.03	20231030	6.58	N	298830	100	53 억		102090	N	N	0	N	00	N
44	20240621	141047	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6090	0	3	0.00	4506308620	735808	30.60	6090	6200	6020	7910	4270	6090	6124.58	0.19	0	21380	6783	6436	6243	5896	5703	6340	5800	53	1820	100	4260	10	1	52619061	3205	63.44	3.84	12	1.40	96.00	1587.00	11650	20230905	-47.73	3860	20231030	57.77	8080	-24.63	20240108	4655	30.83	20240423	11650	-47.73	20230905	3860	57.77	20231030	6.58	N	298830	100	53 억		102090	N	N	0	N	00	N
45	20240621	131049	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6090	0	3	0.00	3800417900	619742	25.77	6090	6200	6020	7910	4270	6090	6132.67	0.19	0	6676	6783	6436	6243	5896	5703	6340	5800	53	1820	100	4260	10	1	52619061	3205	63.44	3.84	12	1.18	96.00	1587.00	11650	20230905	-47.73	3860	20231030	57.77	8080	-24.63	20240108	4655	30.83	20240423	11650	-47.73	20230905	3860	57.77	20231030	6.58	N	298830	100	53 억		102090	N	N	0	N	00	N
46	20240621	121051	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6150	60	2	0.99	3355774640	547062	22.75	6090	6200	6020	7910	4270	6090	6134.67	0.19	0	6230	6783	6436	6243	5896	5703	6340	5800	53	1820	100	4260	10	1	52619061	3236	64.06	3.88	12	1.04	96.00	1587.00	11650	20230905	-47.21	3860	20231030	59.33	8080	-23.89	20240108	4655	32.12	20240423	11650	-47.21	20230905	3860	59.33	20231030	6.58	N	298830	100	53 억		102090	N	N	0	N	00	N
47	20240621	111049	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6150	60	2	0.99	3007610670	490449	20.40	6090	6200	6020	7910	4270	6090	6132.89	0.19	0	6230	6783	6436	6243	5896	5703	6340	5800	53	1820	100	4260	10	1	52619061	3236	64.06	3.88	12	0.93	96.00	1587.00	11650	20230905	-47.21	3860	20231030	59.33	8080	-23.89	20240108	4655	32.12	20240423	11650	-47.21	20230905	3860	59.33	20231030	6.58	N	298830	100	53 억		102090	N	N	0	N	00	N
48	20240621	101046	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6190	100	2	1.64	2214662100	361462	15.03	6090	6200	6020	7910	4270	6090	6127.58	0.19	0	7835	6783	6436	6243	5896	5703	6340	5800	53	1820	100	4260	10	1	52619061	3257	64.48	3.90	12	0.69	96.00	1587.00	11650	20230905	-46.87	3860	20231030	60.36	8080	-23.39	20240108	4655	32.98	20240423	11650	-46.87	20230905	3860	60.36	20231030	6.58	N	298830	100	53 억		102090	N	N	0	N	00	N
49	20240621	091051	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6120	30	2	0.49	644465120	105864	4.40	6090	6140	6020	7910	4270	6090	6087.53	0.19	0	-392	6783	6436	6243	5896	5703	6340	5800	53	1820	100	4260	10	1	52619061	3220	63.75	3.86	12	0.20	96.00	1587.00	11650	20230905	-47.47	3860	20231030	58.55	8080	-24.26	20240108	4655	31.47	20240423	11650	-47.47	20230905	3860	58.55	20231030	6.58	N	298830	100	53 억		102090	N	N	0	N	00	N
50	20240620	161043	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6090	-340	5	-5.29	14956493720	2362523	94.88	6560	6590	6050	8350	4510	6430	6332.20	0.31	0	-60172	6683	6556	6453	6326	6223	6545	6315	53	1920	100	4500	10	1	52619061	3205	63.44	3.84	12	4.49	96.00	1587.00	11650	20230905	-47.73	3860	20231030	57.77	8080	-24.63	20240108	4655	30.83	20240423	11650	-47.73	20230905	3860	57.77	20231030	6.75	N	298830	100	53 억		161756	N	N	13	N	00	N
51	20240620	151041	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6080	-350	5	-5.44	14117941110	2224805	89.35	6560	6590	6050	8350	4510	6430	6345.70	0.31	0	-52545	6683	6556	6453	6326	6223	6545	6315	53	1920	100	4500	10	1	52619061	3199	63.33	3.83	12	4.23	96.00	1587.00	11650	20230905	-47.81	3860	20231030	57.51	8080	-24.75	20240108	4655	30.61	20240423	11650	-47.81	20230905	3860	57.51	20231030	6.75	N	298830	100	53 억		161756	N	N	13	N	00	N
52	20240620	141045	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6250	-180	5	-2.80	11038533190	1723683	69.22	6560	6590	6240	8350	4510	6430	6404.04	0.31	0	-57081	6683	6556	6453	6326	6223	6545	6315	53	1920	100	4500	10	1	52619061	3289	65.10	3.94	12	3.28	96.00	1587.00	11650	20230905	-46.35	3860	20231030	61.92	8080	-22.65	20240108	4655	34.26	20240423	11650	-46.35	20230905	3860	61.92	20231030	6.75	N	298830	100	53 억		161756	N	N	13	N	00	N
53	20240620	131044	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6330	-100	5	-1.56	9518157910	1481764	59.51	6560	6590	6290	8350	4510	6430	6423.53	0.31	0	-58511	6683	6556	6453	6326	6223	6545	6315	53	1920	100	4500	10	1	52619061	3331	65.94	3.99	12	2.82	96.00	1587.00	11650	20230905	-45.67	3860	20231030	63.99	8080	-21.66	20240108	4655	35.98	20240423	11650	-45.67	20230905	3860	63.99	20231030	6.75	N	298830	100	53 억		161756	N	N	13	N	00	N
54	20240620	121042	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6350	-80	5	-1.24	8609665800	1338832	53.77	6560	6590	6290	8350	4510	6430	6430.73	0.31	0	-40566	6683	6556	6453	6326	6223	6545	6315	53	1920	100	4500	10	1	52619061	3341	66.15	4.00	12	2.54	96.00	1587.00	11650	20230905	-45.49	3860	20231030	64.51	8080	-21.41	20240108	4655	36.41	20240423	11650	-45.49	20230905	3860	64.51	20231030	6.75	N	298830	100	53 억		161756	N	N	13	N	00	N
55	20240620	111045	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6360	-70	5	-1.09	7930892400	1231833	49.47	6560	6590	6290	8350	4510	6430	6438.29	0.31	0	-31776	6683	6556	6453	6326	6223	6545	6315	53	1920	100	4500	10	1	52619061	3347	66.25	4.01	12	2.34	96.00	1587.00	11650	20230905	-45.41	3860	20231030	64.77	8080	-21.29	20240108	4655	36.63	20240423	11650	-45.41	20230905	3860	64.77	20231030	6.75	N	298830	100	53 억		161756	N	N	13	N	00	N
56	20240620	101046	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6340	-90	5	-1.40	5825985220	900887	36.18	6560	6590	6330	8350	4510	6430	6466.94	0.31	0	-46826	6683	6556	6453	6326	6223	6545	6315	53	1920	100	4500	10	1	52619061	3336	66.04	3.99	12	1.71	96.00	1587.00	11650	20230905	-45.58	3860	20231030	64.25	8080	-21.53	20240108	4655	36.20	20240423	11650	-45.58	20230905	3860	64.25	20231030	6.75	N	298830	100	53 억		161756	N	N	13	N	00	N
57	20240620	091050	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6530	100	2	1.56	2265604760	346591	13.92	6560	6590	6480	8350	4510	6430	6536.83	0.31	0	-22420	6683	6556	6453	6326	6223	6545	6315	53	1920	100	4500	10	1	52619061	3436	68.02	4.11	12	0.66	96.00	1587.00	11650	20230905	-43.95	3860	20231030	69.17	8080	-19.18	20240108	4655	40.28	20240423	11650	-43.95	20230905	3860	69.17	20231030	6.75	N	298830	100	53 억		161756	N	N	13	N	00	N
58	20240619	161039	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6430	60	2	0.94	14984790720	2314941	32.08	6430	6580	6350	8280	4460	6370	6473.36	0.27	0	20457	6916	6642	6456	6182	5996	6780	6320	53	1910	100	4450	10	1	52619061	3383	66.98	4.05	12	4.40	96.00	1587.00	11650	20230905	-44.81	3860	20231030	66.58	8080	-20.42	20240108	4655	38.13	20240423	11650	-44.81	20230905	3860	66.58	20231030	6.98	N	298830	100	53 억		140629	N	N	13	N	00	N
59	20240619	151039	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6380	10	2	0.16	14375935010	2220093	30.76	6430	6580	6350	8280	4460	6370	6475.66	0.27	0	41318	6916	6642	6456	6182	5996	6780	6320	53	1910	100	4450	10	1	52619061	3357	66.46	4.02	12	4.22	96.00	1587.00	11650	20230905	-45.24	3860	20231030	65.28	8080	-21.04	20240108	4655	37.06	20240423	11650	-45.24	20230905	3860	65.28	20231030	6.98	N	298830	100	53 억		140629	N	N	2	N	00	N
60	20240619	141048	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6430	60	2	0.94	12975341250	2001779	27.74	6430	6580	6350	8280	4460	6370	6482.24	0.27	0	59119	6916	6642	6456	6182	5996	6780	6320	53	1910	100	4450	10	1	52619061	3383	66.98	4.05	12	3.80	96.00	1587.00	11650	20230905	-44.81	3860	20231030	66.58	8080	-20.42	20240108	4655	38.13	20240423	11650	-44.81	20230905	3860	66.58	20231030	6.98	N	298830	100	53 억		140629	N	N	2	N	00	N
61	20240619	131036	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6500	130	2	2.04	11683459290	1801665	24.96	6430	6580	6350	8280	4460	6370	6485.20	0.27	0	63694	6916	6642	6456	6182	5996	6780	6320	53	1910	100	4450	10	1	52619061	3420	67.71	4.10	12	3.42	96.00	1587.00	11650	20230905	-44.21	3860	20231030	68.39	8080	-19.55	20240108	4655	39.63	20240423	11650	-44.21	20230905	3860	68.39	20231030	6.98	N	298830	100	53 억		140629	N	N	2	N	00	N
62	20240619	121037	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6500	130	2	2.04	10539851410	1625877	22.53	6430	6580	6350	8280	4460	6370	6482.98	0.27	0	67760	6916	6642	6456	6182	5996	6780	6320	53	1910	100	4450	10	1	52619061	3420	67.71	4.10	12	3.09	96.00	1587.00	11650	20230905	-44.21	3860	20231030	68.39	8080	-19.55	20240108	4655	39.63	20240423	11650	-44.21	20230905	3860	68.39	20231030	6.98	N	298830	100	53 억		140629	N	N	2	N	00	N
63	20240619	111041	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6510	140	2	2.20	8686344980	1340879	18.58	6430	6580	6350	8280	4460	6370	6478.59	0.27	0	68407	6916	6642	6456	6182	5996	6780	6320	53	1910	100	4450	10	1	52619061	3426	67.81	4.10	12	2.55	96.00	1587.00	11650	20230905	-44.12	3860	20231030	68.65	8080	-19.43	20240108	4655	39.85	20240423	11650	-44.12	20230905	3860	68.65	20231030	6.98	N	298830	100	53 억		140629	N	N	2	N	00	N
64	20240619	101044	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6500	130	2	2.04	5924732280	917533	12.71	6430	6540	6350	8280	4460	6370	6457.82	0.27	0	68820	6916	6642	6456	6182	5996	6780	6320	53	1910	100	4450	10	1	52619061	3420	67.71	4.10	12	1.74	96.00	1587.00	11650	20230905	-44.21	3860	20231030	68.39	8080	-19.55	20240108	4655	39.63	20240423	11650	-44.21	20230905	3860	68.39	20231030	6.98	N	298830	100	53 억		140629	N	N	2	N	00	N
65	20240619	091047	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6420	50	2	0.78	2311176610	357396	4.95	6430	6510	6410	8280	4460	6370	6468.37	0.27	0	-3681	6916	6642	6456	6182	5996	6780	6320	53	1910	100	4450	10	1	52619061	3378	66.88	4.05	12	0.68	96.00	1587.00	11650	20230905	-44.89	3860	20231030	66.32	8080	-20.54	20240108	4655	37.92	20240423	11650	-44.89	20230905	3860	66.32	20231030	6.98	N	298830	100	53 억		140629	N	N	2	N	00	N
66	20240618	161034	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6370	270	2	4.43	46557571280	7161760	488.15	6270	6730	6270	7930	4270	6100	6500.92	0.25	0	9885	6446	6272	6186	6012	5926	6230	5970	53	1830	100	4270	10	1	52619061	3352	66.35	4.01	12	13.61	96.00	1587.00	11650	20230905	-45.32	3860	20231030	65.03	8080	-21.16	20240108	4655	36.84	20240423	11650	-45.32	20230905	3860	65.03	20231030	6.84	N	298830	100	53 억		130233	N	N	2	N	00	N
67	20240618	151033	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6360	260	2	4.26	45674576260	7023423	478.72	6270	6730	6270	7930	4270	6100	6503.18	0.25	0	11871	6446	6272	6186	6012	5926	6230	5970	53	1830	100	4270	10	1	52619061	3347	66.25	4.01	12	13.35	96.00	1587.00	11650	20230905	-45.41	3860	20231030	64.77	8080	-21.29	20240108	4655	36.63	20240423	11650	-45.41	20230905	3860	64.77	20231030	6.84	N	298830	100	53 억		130233	N	N	0	N	00	N
68	20240618	141037	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6380	280	2	4.59	44061198220	6769461	461.41	6270	6730	6270	7930	4270	6100	6508.82	0.25	0	7290	6446	6272	6186	6012	5926	6230	5970	53	1830	100	4270	10	1	52619061	3357	66.46	4.02	12	12.87	96.00	1587.00	11650	20230905	-45.24	3860	20231030	65.28	8080	-21.04	20240108	4655	37.06	20240423	11650	-45.24	20230905	3860	65.28	20231030	6.84	N	298830	100	53 억		130233	N	N	0	N	00	N
69	20240618	131038	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6450	350	2	5.74	41288808990	6334645	431.77	6270	6730	6270	7930	4270	6100	6517.94	0.25	0	-9945	6446	6272	6186	6012	5926	6230	5970	53	1830	100	4270	10	1	52619061	3394	67.19	4.06	12	12.04	96.00	1587.00	11650	20230905	-44.64	3860	20231030	67.10	8080	-20.17	20240108	4655	38.56	20240423	11650	-44.64	20230905	3860	67.10	20231030	6.84	N	298830	100	53 억		130233	N	N	0	N	00	N
70	20240618	121035	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6440	340	2	5.57	40039646310	6141457	418.61	6270	6730	6270	7930	4270	6100	6519.57	0.25	0	2435	6446	6272	6186	6012	5926	6230	5970	53	1830	100	4270	10	1	52619061	3389	67.08	4.06	12	11.67	96.00	1587.00	11650	20230905	-44.72	3860	20231030	66.84	8080	-20.30	20240108	4655	38.35	20240423	11650	-44.72	20230905	3860	66.84	20231030	6.84	N	298830	100	53 억		130233	N	N	0	N	00	N
71	20240618	111035	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6490	390	2	6.39	38263350520	5866105	399.84	6270	6730	6270	7930	4270	6100	6522.79	0.25	0	27912	6446	6272	6186	6012	5926	6230	5970	53	1830	100	4270	10	1	52619061	3415	67.60	4.09	12	11.15	96.00	1587.00	11650	20230905	-44.29	3860	20231030	68.13	8080	-19.68	20240108	4655	39.42	20240423	11650	-44.29	20230905	3860	68.13	20231030	6.84	N	298830	100	53 억		130233	N	N	0	N	00	N
72	20240618	101034	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6500	400	2	6.56	33215971530	5089762	346.92	6270	6730	6270	7930	4270	6100	6526.04	0.25	0	55630	6446	6272	6186	6012	5926	6230	5970	53	1830	100	4270	10	1	52619061	3420	67.71	4.10	12	9.67	96.00	1587.00	11650	20230905	-44.21	3860	20231030	68.39	8080	-19.55	20240108	4655	39.63	20240423	11650	-44.21	20230905	3860	68.39	20231030	6.84	N	298830	100	53 억		130233	N	N	0	N	00	N
73	20240618	091044	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6430	330	2	5.41	7843493250	1217578	82.99	6270	6580	6270	7930	4270	6100	6441.88	0.25	0	71771	6446	6272	6186	6012	5926	6230	5970	53	1830	100	4270	10	1	52619061	3383	66.98	4.05	12	2.31	96.00	1587.00	11650	20230905	-44.81	3860	20231030	66.58	8080	-20.42	20240108	4655	38.13	20240423	11650	-44.81	20230905	3860	66.58	20231030	6.84	N	298830	100	53 억		130233	N	N	0	N	00	N
74	20240617	161025	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6100	-110	5	-1.77	8905181430	1431204	23.33	6210	6360	6100	8070	4350	6210	6222.87	0.27	0	-11052	6770	6490	6310	6030	5850	6630	6170	53	1860	100	4340	10	1	52619061	3210	63.54	3.84	12	2.72	96.00	1587.00	11650	20230905	-47.64	3860	20231030	58.03	8080	-24.50	20240108	4655	31.04	20240423	11650	-47.64	20230905	3860	58.03	20231030	7.01	N	298830	100	53 억		140972	N	N	211	N	00	N
75	20240617	151034	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6150	-60	5	-0.97	8325153520	1336406	21.78	6210	6360	6130	8070	4350	6210	6229.54	0.27	0	-11422	6770	6490	6310	6030	5850	6630	6170	53	1860	100	4340	10	1	52619061	3236	64.06	3.88	12	2.54	96.00	1587.00	11650	20230905	-47.21	3860	20231030	59.33	8080	-23.89	20240108	4655	32.12	20240423	11650	-47.21	20230905	3860	59.33	20231030	7.01	N	298830	100	53 억		140972	N	N	211	N	00	N
76	20240617	141023	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6150	-60	5	-0.97	7430485160	1191261	19.42	6210	6360	6140	8070	4350	6210	6237.54	0.27	0	7034	6770	6490	6310	6030	5850	6630	6170	53	1860	100	4340	10	1	52619061	3236	64.06	3.88	12	2.26	96.00	1587.00	11650	20230905	-47.21	3860	20231030	59.33	8080	-23.89	20240108	4655	32.12	20240423	11650	-47.21	20230905	3860	59.33	20231030	7.01	N	298830	100	53 억		140972	N	N	211	N	00	N
77	20240617	131023	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6180	-30	5	-0.48	6283826070	1005539	16.39	6210	6360	6170	8070	4350	6210	6249.29	0.27	0	35581	6770	6490	6310	6030	5850	6630	6170	53	1860	100	4340	10	1	52619061	3252	64.38	3.89	12	1.91	96.00	1587.00	11650	20230905	-46.95	3860	20231030	60.10	8080	-23.51	20240108	4655	32.76	20240423	11650	-46.95	20230905	3860	60.10	20231030	7.01	N	298830	100	53 억		140972	N	N	211	N	00	N
78	20240617	121024	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6250	40	2	0.64	5419499590	866252	14.12	6210	6360	6180	8070	4350	6210	6256.36	0.27	0	75624	6770	6490	6310	6030	5850	6630	6170	53	1860	100	4340	10	1	52619061	3289	65.10	3.94	12	1.65	96.00	1587.00	11650	20230905	-46.35	3860	20231030	61.92	8080	-22.65	20240108	4655	34.26	20240423	11650	-46.35	20230905	3860	61.92	20231030	7.01	N	298830	100	53 억		140972	N	N	211	N	00	N
79	20240617	111017	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6260	50	2	0.81	4915767280	785406	12.80	6210	6360	6180	8070	4350	6210	6259.01	0.27	0	80682	6770	6490	6310	6030	5850	6630	6170	53	1860	100	4340	10	1	52619061	3294	65.21	3.94	12	1.49	96.00	1587.00	11650	20230905	-46.27	3860	20231030	62.18	8080	-22.52	20240108	4655	34.48	20240423	11650	-46.27	20230905	3860	62.18	20231030	7.01	N	298830	100	53 억		140972	N	N	211	N	00	N
80	20240617	101016	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6310	100	2	1.61	3685335940	589010	9.60	6210	6360	6180	8070	4350	6210	6256.98	0.27	0	38752	6770	6490	6310	6030	5850	6630	6170	53	1860	100	4340	10	1	52619061	3320	65.73	3.98	12	1.12	96.00	1587.00	11650	20230905	-45.84	3860	20231030	63.47	8080	-21.91	20240108	4655	35.55	20240423	11650	-45.84	20230905	3860	63.47	20231030	7.01	N	298830	100	53 억		140972	N	N	211	N	00	N
81	20240617	091019	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6250	40	2	0.64	954421470	153264	2.50	6210	6280	6190	8070	4350	6210	6227.52	0.27	0	-10622	6770	6490	6310	6030	5850	6630	6170	53	1860	100	4340	10	1	52619061	3289	65.10	3.94	12	0.29	96.00	1587.00	11650	20230905	-46.35	3860	20231030	61.92	8080	-22.65	20240108	4655	34.26	20240423	11650	-46.35	20230905	3860	61.92	20231030	7.01	N	298830	100	53 억		140972	N	N	211	N	00	N
82	20240614	160851	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6210	120	2	1.97	38397155830	6035849	559.72	6190	6590	6130	7910	4270	6090	6361.73	0.81	0	-266470	6236	6162	6106	6032	5976	6135	6005	53	1820	100	4260	10	1	52619061	3268	64.69	3.91	12	11.47	96.00	1587.00	11650	20230905	-46.70	3860	20231030	60.88	8080	-23.14	20240108	4655	33.40	20240423	11650	-46.70	20230905	3860	60.88	20231030	7.01	N	298830	100	53 억		428803	N	N	211	N	00	N
83	20240614	150854	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6230	140	2	2.30	37491465380	5890192	546.22	6190	6590	6130	7910	4270	6090	6365.08	0.81	0	-265583	6236	6162	6106	6032	5976	6135	6005	53	1820	100	4260	10	1	52619061	3278	64.90	3.93	12	11.19	96.00	1587.00	11650	20230905	-46.52	3860	20231030	61.40	8080	-22.90	20240108	4655	33.83	20240423	11650	-46.52	20230905	3860	61.40	20231030	7.01	N	298830	100	53 억		428803	N	N	2	N	00	N
84	20240614	140853	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6260	170	2	2.79	35455099510	5562084	515.79	6190	6590	6130	7910	4270	6090	6374.44	0.81	0	-275793	6236	6162	6106	6032	5976	6135	6005	53	1820	100	4260	10	1	52619061	3294	65.21	3.94	12	10.57	96.00	1587.00	11650	20230905	-46.27	3860	20231030	62.18	8080	-22.52	20240108	4655	34.48	20240423	11650	-46.27	20230905	3860	62.18	20231030	7.01	N	298830	100	53 억		428803	N	N	2	N	00	N
85	20240614	130855	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6300	210	2	3.45	33332625720	5225869	484.61	6190	6590	6130	7910	4270	6090	6378.40	0.81	0	-287808	6236	6162	6106	6032	5976	6135	6005	53	1820	100	4260	10	1	52619061	3315	65.62	3.97	12	9.93	96.00	1587.00	11650	20230905	-45.92	3860	20231030	63.21	8080	-22.03	20240108	4655	35.34	20240423	11650	-45.92	20230905	3860	63.21	20231030	7.01	N	298830	100	53 억		428803	N	N	2	N	00	N
86	20240614	120858	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6300	210	2	3.45	32578846010	5105736	473.47	6190	6590	6130	7910	4270	6090	6380.84	0.81	0	-278533	6236	6162	6106	6032	5976	6135	6005	53	1820	100	4260	10	1	52619061	3315	65.62	3.97	12	9.70	96.00	1587.00	11650	20230905	-45.92	3860	20231030	63.21	8080	-22.03	20240108	4655	35.34	20240423	11650	-45.92	20230905	3860	63.21	20231030	7.01	N	298830	100	53 억		428803	N	N	2	N	00	N
87	20240614	111006	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6260	170	2	2.79	31153308430	4878661	452.41	6190	6590	6130	7910	4270	6090	6385.64	0.81	0	-235008	6236	6162	6106	6032	5976	6135	6005	53	1820	100	4260	10	1	52619061	3294	65.21	3.94	12	9.27	96.00	1587.00	11650	20230905	-46.27	3860	20231030	62.18	8080	-22.52	20240108	4655	34.48	20240423	11650	-46.27	20230905	3860	62.18	20231030	7.01	N	298830	100	53 억		428803	N	N	2	N	00	N
88	20240614	101005	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6370	280	2	4.60	25449403000	3971831	368.32	6190	6590	6130	7910	4270	6090	6407.49	0.81	0	-272016	6236	6162	6106	6032	5976	6135	6005	53	1820	100	4260	10	1	52619061	3352	66.35	4.01	12	7.55	96.00	1587.00	11650	20230905	-45.32	3860	20231030	65.03	8080	-21.16	20240108	4655	36.84	20240423	11650	-45.32	20230905	3860	65.03	20231030	7.01	N	298830	100	53 억		428803	N	N	2	N	00	N
89	20240614	091011	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6170	80	2	1.31	2072998080	335318	31.10	6190	6230	6140	7910	4270	6090	6182.24	0.81	0	-62612	6236	6162	6106	6032	5976	6135	6005	53	1820	100	4260	10	1	52619061	3247	64.27	3.89	12	0.64	96.00	1587.00	11650	20230905	-47.04	3860	20231030	59.84	8080	-23.64	20240108	4655	32.55	20240423	11650	-47.04	20230905	3860	59.84	20231030	7.01	N	298830	100	53 억		428803	N	N	2	N	00	N
90	20240613	160954	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6090	-40	5	-0.65	6296239320	1031732	59.32	6140	6180	6050	7960	4300	6130	6102.60	0.82	0	-4207	6370	6250	6170	6050	5970	6310	6110	53	1830	100	4290	10	1	52619061	3205	63.44	3.84	12	1.96	96.00	1587.00	11650	20230905	-47.73	3860	20231030	57.77	8080	-24.63	20240108	4655	30.83	20240423	11650	-47.73	20230905	3860	57.77	20231030	6.87	N	298830	100	53 억		433293	N	N	2	N	00	N
91	20240613	151012	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6120	-10	5	-0.16	5660996440	927328	53.31	6140	6180	6050	7960	4300	6130	6104.63	0.82	0	-14688	6370	6250	6170	6050	5970	6310	6110	53	1830	100	4290	10	1	52619061	3220	63.75	3.86	12	1.76	96.00	1587.00	11650	20230905	-47.47	3860	20231030	58.55	8080	-24.26	20240108	4655	31.47	20240423	11650	-47.47	20230905	3860	58.55	20231030	6.87	N	298830	100	53 억		433293	N	N	2	N	00	N
92	20240613	141001	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6080	-50	5	-0.82	5032870100	824404	47.40	6140	6180	6050	7960	4300	6130	6104.86	0.82	0	-16138	6370	6250	6170	6050	5970	6310	6110	53	1830	100	4290	10	1	52619061	3199	63.33	3.83	12	1.57	96.00	1587.00	11650	20230905	-47.81	3860	20231030	57.51	8080	-24.75	20240108	4655	30.61	20240423	11650	-47.81	20230905	3860	57.51	20231030	6.87	N	298830	100	53 억		433293	N	N	2	N	00	N
93	20240613	130959	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6150	20	2	0.33	4031851220	659838	37.93	6140	6180	6050	7960	4300	6130	6110.37	0.82	0	6976	6370	6250	6170	6050	5970	6310	6110	53	1830	100	4290	10	1	52619061	3236	64.06	3.88	12	1.25	96.00	1587.00	11650	20230905	-47.21	3860	20231030	59.33	8080	-23.89	20240108	4655	32.12	20240423	11650	-47.21	20230905	3860	59.33	20231030	6.87	N	298830	100	53 억		433293	N	N	2	N	00	N
94	20240613	121003	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6160	30	2	0.49	3590328080	588010	33.81	6140	6170	6050	7960	4300	6130	6105.90	0.82	0	-3415	6370	6250	6170	6050	5970	6310	6110	53	1830	100	4290	10	1	52619061	3241	64.17	3.88	12	1.12	96.00	1587.00	11650	20230905	-47.12	3860	20231030	59.59	8080	-23.76	20240108	4655	32.33	20240423	11650	-47.12	20230905	3860	59.59	20231030	6.87	N	298830	100	53 억		433293	N	N	2	N	00	N
95	20240613	110955	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6070	-60	5	-0.98	3057923930	500946	28.80	6140	6170	6050	7960	4300	6130	6104.30	0.82	0	-26214	6370	6250	6170	6050	5970	6310	6110	53	1830	100	4290	10	1	52619061	3194	63.23	3.82	12	0.95	96.00	1587.00	11650	20230905	-47.90	3860	20231030	57.25	8080	-24.88	20240108	4655	30.40	20240423	11650	-47.90	20230905	3860	57.25	20231030	6.87	N	298830	100	53 억		433293	N	N	2	N	00	N
96	20240613	100955	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6090	-40	5	-0.65	2301625340	376436	21.64	6140	6170	6060	7960	4300	6130	6114.25	0.82	0	-29709	6370	6250	6170	6050	5970	6310	6110	53	1830	100	4290	10	1	52619061	3205	63.44	3.84	12	0.72	96.00	1587.00	11650	20230905	-47.73	3860	20231030	57.77	8080	-24.63	20240108	4655	30.83	20240423	11650	-47.73	20230905	3860	57.77	20231030	6.87	N	298830	100	53 억		433293	N	N	2	N	00	N
97	20240613	091004	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6130	0	3	0.00	903376800	147654	8.49	6140	6170	6090	7960	4300	6130	6118.20	0.82	0	-28115	6370	6250	6170	6050	5970	6310	6110	53	1830	100	4290	10	1	52619061	3226	63.85	3.86	12	0.28	96.00	1587.00	11650	20230905	-47.38	3860	20231030	58.81	8080	-24.13	20240108	4655	31.69	20240423	11650	-47.38	20230905	3860	58.81	20231030	6.87	N	298830	100	53 억		433293	N	N	2	N	00	N
98	20240612	160947	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6130	40	2	0.66	10584291500	1707137	130.01	6090	6290	6090	7910	4270	6090	6200.27	0.95	0	-67974	6416	6252	6106	5942	5796	6180	5870	53	1820	100	4260	10	1	52619061	3226	63.85	3.86	12	3.24	96.00	1587.00	11650	20230905	-47.38	3860	20231030	58.81	8080	-24.13	20240108	4655	31.69	20240423	11650	-47.38	20230905	3860	58.81	20231030	7.06	N	298830	100	53 억		500956	N	N	2	N	00	N
99	20240612	150957	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6160	70	2	1.15	9869263020	1590652	121.14	6090	6290	6090	7910	4270	6090	6204.54	0.95	0	-61235	6416	6252	6106	5942	5796	6180	5870	53	1820	100	4260	10	1	52619061	3241	64.17	3.88	12	3.02	96.00	1587.00	11650	20230905	-47.12	3860	20231030	59.59	8080	-23.76	20240108	4655	32.33	20240423	11650	-47.12	20230905	3860	59.59	20231030	7.06	N	298830	100	53 억		500956	N	N	0	N	00	N
100	20240612	140951	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6170	80	2	1.31	7166243800	1156481	88.07	6090	6290	6090	7910	4270	6090	6196.59	0.95	0	40339	6416	6252	6106	5942	5796	6180	5870	53	1820	100	4260	10	1	52619061	3247	64.27	3.89	12	2.20	96.00	1587.00	11650	20230905	-47.04	3860	20231030	59.84	8080	-23.64	20240108	4655	32.55	20240423	11650	-47.04	20230905	3860	59.84	20231030	7.06	N	298830	100	53 억		500956	N	N	0	N	00	N
101	20240612	130953	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6190	100	2	1.64	6600233790	1065032	81.11	6090	6290	6090	7910	4270	6090	6197.22	0.95	0	71415	6416	6252	6106	5942	5796	6180	5870	53	1820	100	4260	10	1	52619061	3257	64.48	3.90	12	2.02	96.00	1587.00	11650	20230905	-46.87	3860	20231030	60.36	8080	-23.39	20240108	4655	32.98	20240423	11650	-46.87	20230905	3860	60.36	20231030	7.06	N	298830	100	53 억		500956	N	N	0	N	00	N
102	20240612	120951	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6160	70	2	1.15	5557245190	897336	68.34	6090	6290	6090	7910	4270	6090	6193.05	0.95	0	54692	6416	6252	6106	5942	5796	6180	5870	53	1820	100	4260	10	1	52619061	3241	64.17	3.88	12	1.71	96.00	1587.00	11650	20230905	-47.12	3860	20231030	59.59	8080	-23.76	20240108	4655	32.33	20240423	11650	-47.12	20230905	3860	59.59	20231030	7.06	N	298830	100	53 억		500956	N	N	0	N	00	N
103	20240612	110950	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6210	120	2	1.97	4773273650	770505	58.68	6090	6290	6090	7910	4270	6090	6194.99	0.95	0	68959	6416	6252	6106	5942	5796	6180	5870	53	1820	100	4260	10	1	52619061	3268	64.69	3.91	12	1.46	96.00	1587.00	11650	20230905	-46.70	3860	20231030	60.88	8080	-23.14	20240108	4655	33.40	20240423	11650	-46.70	20230905	3860	60.88	20231030	7.06	N	298830	100	53 억		500956	N	N	0	N	00	N
104	20240612	100951	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6200	110	2	1.81	2928285940	474241	36.12	6090	6250	6090	7910	4270	6090	6174.68	0.95	0	57044	6416	6252	6106	5942	5796	6180	5870	53	1820	100	4260	10	1	52619061	3262	64.58	3.91	12	0.90	96.00	1587.00	11650	20230905	-46.78	3860	20231030	60.62	8080	-23.27	20240108	4655	33.19	20240423	11650	-46.78	20230905	3860	60.62	20231030	7.06	N	298830	100	53 억		500956	N	N	0	N	00	N
105	20240612	090954	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6180	90	2	1.48	822687290	133848	10.19	6090	6220	6090	7910	4270	6090	6146.43	0.95	0	57833	6416	6252	6106	5942	5796	6180	5870	53	1820	100	4260	10	1	52619061	3252	64.38	3.89	12	0.25	96.00	1587.00	11650	20230905	-46.95	3860	20231030	60.10	8080	-23.51	20240108	4655	32.76	20240423	11650	-46.95	20230905	3860	60.10	20231030	7.06	N	298830	100	53 억		500956	N	N	0	N	00	N
106	20240610	160943	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6150	50	2	0.82	9165271530	1480966	75.63	6100	6300	6050	7930	4270	6100	6189.01	1.04	0	-44723	6360	6230	6150	6020	5940	6190	5980	53	1830	100	4270	10	1	52619061	3236	64.06	3.88	12	2.81	96.00	1587.00	12020	20230601	-48.84	3860	20231030	59.33	8080	-23.89	20240108	4655	32.12	20240423	11650	-47.21	20230905	3860	59.33	20231030	6.90	N	298830	100	53 억		546058	N	N	0	N	00	N
107	20240610	150952	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6180	80	2	1.31	8429704370	1361365	69.53	6100	6300	6050	7930	4270	6100	6192.30	1.04	0	-3340	6360	6230	6150	6020	5940	6190	5980	53	1830	100	4270	10	1	52619061	3252	64.38	3.89	12	2.59	96.00	1587.00	12020	20230601	-48.59	3860	20231030	60.10	8080	-23.51	20240108	4655	32.76	20240423	11650	-46.95	20230905	3860	60.10	20231030	6.90	N	298830	100	53 억		546058	N	N	0	N	00	N
108	20240610	140948	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6170	70	2	1.15	6453835230	1043584	53.30	6100	6300	6050	7930	4270	6100	6184.54	1.04	0	-21084	6360	6230	6150	6020	5940	6190	5980	53	1830	100	4270	10	1	52619061	3247	64.27	3.89	12	1.98	96.00	1587.00	12020	20230601	-48.67	3860	20231030	59.84	8080	-23.64	20240108	4655	32.55	20240423	11650	-47.04	20230905	3860	59.84	20231030	6.90	N	298830	100	53 억		546058	N	N	0	N	00	N
109	20240610	130944	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6140	40	2	0.66	6042140080	976614	49.88	6100	6300	6050	7930	4270	6100	6187.09	1.04	0	-11422	6360	6230	6150	6020	5940	6190	5980	53	1830	100	4270	10	1	52619061	3231	63.96	3.87	12	1.86	96.00	1587.00	12020	20230601	-48.92	3860	20231030	59.07	8080	-24.01	20240108	4655	31.90	20240423	11650	-47.30	20230905	3860	59.07	20231030	6.90	N	298830	100	53 억		546058	N	N	0	N	00	N
110	20240610	120946	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6150	50	2	0.82	5546575470	895987	45.76	6100	6300	6050	7930	4270	6100	6190.76	1.04	0	20514	6360	6230	6150	6020	5940	6190	5980	53	1830	100	4270	10	1	52619061	3236	64.06	3.88	12	1.70	96.00	1587.00	12020	20230601	-48.84	3860	20231030	59.33	8080	-23.89	20240108	4655	32.12	20240423	11650	-47.21	20230905	3860	59.33	20231030	6.90	N	298830	100	53 억		546058	N	N	0	N	00	N
111	20240610	110948	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6210	110	2	1.80	4987434490	805374	41.13	6100	6300	6050	7930	4270	6100	6193.03	1.04	0	16078	6360	6230	6150	6020	5940	6190	5980	53	1830	100	4270	10	1	52619061	3268	64.69	3.91	12	1.53	96.00	1587.00	12020	20230601	-48.34	3860	20231030	60.88	8080	-23.14	20240108	4655	33.40	20240423	11650	-46.70	20230905	3860	60.88	20231030	6.90	N	298830	100	53 억		546058	N	N	0	N	00	N
112	20240610	100945	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6150	50	2	0.82	4247655140	685471	35.01	6100	6300	6050	7930	4270	6100	6197.11	1.04	0	3770	6360	6230	6150	6020	5940	6190	5980	53	1830	100	4270	10	1	52619061	3236	64.06	3.88	12	1.30	96.00	1587.00	12020	20230601	-48.84	3860	20231030	59.33	8080	-23.89	20240108	4655	32.12	20240423	11650	-47.21	20230905	3860	59.33	20231030	6.90	N	298830	100	53 억		546058	N	N	0	N	00	N
113	20240610	090952	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6180	80	2	1.31	1419710870	230466	11.77	6100	6240	6050	7930	4270	6100	6160.95	1.04	0	3165	6360	6230	6150	6020	5940	6190	5980	53	1830	100	4270	10	1	52619061	3252	64.38	3.89	12	0.44	96.00	1587.00	12020	20230601	-48.59	3860	20231030	60.10	8080	-23.51	20240108	4655	32.76	20240423	11650	-46.95	20230905	3860	60.10	20231030	6.90	N	298830	100	53 억		546058	N	N	0	N	00	N
114	20240607	161018	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6100	30	2	0.49	11665968010	1894158	89.20	6110	6280	6070	7890	4250	6070	6159.57	1.15	0	-62782	6350	6210	6120	5980	5890	6165	5935	53	1820	100	4240	10	1	52619061	3210	63.54	3.84	12	3.60	96.00	1587.00	12200	20230531	-50.00	3860	20231030	58.03	8080	-24.50	20240108	4655	31.04	20240423	11650	-47.64	20230905	3860	58.03	20231030	6.65	N	298830	100	53 억		607622	N	N	2	N	00	N
115	20240607	151025	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6110	40	2	0.66	10957114370	1777798	83.73	6110	6280	6080	7890	4250	6070	6163.88	1.15	0	-49183	6350	6210	6120	5980	5890	6165	5935	53	1820	100	4240	10	1	52619061	3215	63.65	3.85	12	3.38	96.00	1587.00	12200	20230531	-49.92	3860	20231030	58.29	8080	-24.38	20240108	4655	31.26	20240423	11650	-47.55	20230905	3860	58.29	20231030	6.65	N	298830	100	53 억		607622	N	N	2	N	00	N
116	20240607	141020	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6110	40	2	0.66	9675587890	1567910	73.84	6110	6280	6080	7890	4250	6070	6171.71	1.15	0	5973	6350	6210	6120	5980	5890	6165	5935	53	1820	100	4240	10	1	52619061	3215	63.65	3.85	12	2.98	96.00	1587.00	12200	20230531	-49.92	3860	20231030	58.29	8080	-24.38	20240108	4655	31.26	20240423	11650	-47.55	20230905	3860	58.29	20231030	6.65	N	298830	100	53 억		607622	N	N	2	N	00	N
117	20240607	131015	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6190	120	2	1.98	8540981490	1383555	65.16	6110	6280	6080	7890	4250	6070	6174.03	1.15	0	51826	6350	6210	6120	5980	5890	6165	5935	53	1820	100	4240	10	1	52619061	3257	64.48	3.90	12	2.63	96.00	1587.00	12200	20230531	-49.26	3860	20231030	60.36	8080	-23.39	20240108	4655	32.98	20240423	11650	-46.87	20230905	3860	60.36	20231030	6.65	N	298830	100	53 억		607622	N	N	2	N	00	N
118	20240607	121020	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6100	30	2	0.49	7744645680	1254291	59.07	6110	6280	6080	7890	4250	6070	6175.43	1.15	0	26741	6350	6210	6120	5980	5890	6165	5935	53	1820	100	4240	10	1	52619061	3210	63.54	3.84	12	2.38	96.00	1587.00	12200	20230531	-50.00	3860	20231030	58.03	8080	-24.50	20240108	4655	31.04	20240423	11650	-47.64	20230905	3860	58.03	20231030	6.65	N	298830	100	53 억		607622	N	N	2	N	00	N
119	20240607	111001	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6150	80	2	1.32	6750081540	1091673	51.41	6110	6280	6090	7890	4250	6070	6184.38	1.15	0	62925	6350	6210	6120	5980	5890	6165	5935	53	1820	100	4240	10	1	52619061	3236	64.06	3.88	12	2.07	96.00	1587.00	12200	20230531	-49.59	3860	20231030	59.33	8080	-23.89	20240108	4655	32.12	20240423	11650	-47.21	20230905	3860	59.33	20231030	6.65	N	298830	100	53 억		607622	N	N	2	N	00	N
120	20240607	101019	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6180	110	2	1.81	5352613780	866038	40.79	6110	6280	6090	7890	4250	6070	6181.97	1.15	0	39212	6350	6210	6120	5980	5890	6165	5935	53	1820	100	4240	10	1	52619061	3252	64.38	3.89	12	1.65	96.00	1587.00	12200	20230531	-49.34	3860	20231030	60.10	8080	-23.51	20240108	4655	32.76	20240423	11650	-46.95	20230905	3860	60.10	20231030	6.65	N	298830	100	53 억		607622	N	N	2	N	00	N
121	20240607	091018	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6190	120	2	1.98	1922853830	313345	14.76	6110	6200	6090	7890	4250	6070	6138.91	1.15	0	-35681	6350	6210	6120	5980	5890	6165	5935	53	1820	100	4240	10	1	52619061	3257	64.48	3.90	12	0.60	96.00	1587.00	12200	20230531	-49.26	3860	20231030	60.36	8080	-23.39	20240108	4655	32.98	20240423	11650	-46.87	20230905	3860	60.36	20231030	6.65	N	298830	100	53 억		607622	N	N	2	N	00	N
122	20240605	161016	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6070	-90	5	-1.46	12441184030	2025935	55.03	6160	6260	6030	8000	4320	6160	6141.11	1.03	0	70208	6680	6420	6210	5950	5740	6315	5845	53	1840	100	4310	10	1	52619061	3194	63.23	3.82	12	3.85	96.00	1587.00	12200	20230531	-50.25	3860	20231030	57.25	8080	-24.88	20240108	4655	30.40	20240423	11650	-47.90	20230905	3860	57.25	20231030	6.95	N	298830	100	53 억		539608	N	N	2	N	00	N
123	20240605	151013	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6090	-70	5	-1.14	11720327010	1907343	51.81	6160	6260	6030	8000	4320	6160	6144.83	1.03	0	66361	6680	6420	6210	5950	5740	6315	5845	53	1840	100	4310	10	1	52619061	3205	63.44	3.84	12	3.62	96.00	1587.00	12200	20230531	-50.08	3860	20231030	57.77	8080	-24.63	20240108	4655	30.83	20240423	11650	-47.73	20230905	3860	57.77	20231030	6.95	N	298830	100	53 억		539608	N	N	0	N	00	N
124	20240605	141013	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6170	10	2	0.16	9977150790	1621807	44.05	6160	6260	6030	8000	4320	6160	6151.86	1.03	0	94317	6680	6420	6210	5950	5740	6315	5845	53	1840	100	4310	10	1	52619061	3247	64.27	3.89	12	3.08	96.00	1587.00	12200	20230531	-49.43	3860	20231030	59.84	8080	-23.64	20240108	4655	32.55	20240423	11650	-47.04	20230905	3860	59.84	20231030	6.95	N	298830	100	53 억		539608	N	N	0	N	00	N
125	20240605	131012	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6120	-40	5	-0.65	8719617560	1417120	38.49	6160	6260	6030	8000	4320	6160	6153.05	1.03	0	66300	6680	6420	6210	5950	5740	6315	5845	53	1840	100	4310	10	1	52619061	3220	63.75	3.86	12	2.69	96.00	1587.00	12200	20230531	-49.84	3860	20231030	58.55	8080	-24.26	20240108	4655	31.47	20240423	11650	-47.47	20230905	3860	58.55	20231030	6.95	N	298830	100	53 억		539608	N	N	0	N	00	N
126	20240605	121011	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6180	20	2	0.32	7851638340	1275914	34.66	6160	6260	6030	8000	4320	6160	6153.73	1.03	0	83224	6680	6420	6210	5950	5740	6315	5845	53	1840	100	4310	10	1	52619061	3252	64.38	3.89	12	2.42	96.00	1587.00	12200	20230531	-49.34	3860	20231030	60.10	8080	-23.51	20240108	4655	32.76	20240423	11650	-46.95	20230905	3860	60.10	20231030	6.95	N	298830	100	53 억		539608	N	N	0	N	00	N
127	20240605	111012	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6220	60	2	0.97	7008306290	1139418	30.95	6160	6260	6030	8000	4320	6160	6150.76	1.03	0	49069	6680	6420	6210	5950	5740	6315	5845	53	1840	100	4310	10	1	52619061	3273	64.79	3.92	12	2.17	96.00	1587.00	12200	20230531	-49.02	3860	20231030	61.14	8080	-23.02	20240108	4655	33.62	20240423	11650	-46.61	20230905	3860	61.14	20231030	6.95	N	298830	100	53 억		539608	N	N	0	N	00	N
128	20240605	101009	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6090	-70	5	-1.14	4437186810	724800	19.69	6160	6250	6030	8000	4320	6160	6121.84	1.03	0	19925	6680	6420	6210	5950	5740	6315	5845	53	1840	100	4310	10	1	52619061	3205	63.44	3.84	12	1.38	96.00	1587.00	12200	20230531	-50.08	3860	20231030	57.77	8080	-24.63	20240108	4655	30.83	20240423	11650	-47.73	20230905	3860	57.77	20231030	6.95	N	298830	100	53 억		539608	N	N	0	N	00	N
129	20240605	091008	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6110	-50	5	-0.81	1703406840	276316	7.51	6160	6250	6100	8000	4320	6160	6164.74	1.03	0	-12289	6680	6420	6210	5950	5740	6315	5845	53	1840	100	4310	10	1	52619061	3215	63.65	3.85	12	0.53	96.00	1587.00	12200	20230531	-49.92	3860	20231030	58.29	8080	-24.38	20240108	4655	31.26	20240423	11650	-47.55	20230905	3860	58.29	20231030	6.95	N	298830	100	53 억		539608	N	N	0	N	00	N
130	20240604	161001	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6160	-300	5	-4.64	22153853430	3606341	73.57	6360	6470	6000	8390	4530	6460	6142.72	1.39	0	-186570	7106	6782	6556	6232	6006	6670	6120	53	1930	100	4520	10	1	52619061	3241	64.17	3.88	12	6.85	96.00	1587.00	12200	20230531	-49.51	3860	20231030	59.59	8080	-23.76	20240108	4655	32.33	20240423	11650	-47.12	20230905	3860	59.59	20231030	6.34	N	298830	100	53 억		730859	N	N	0	N	00	N
131	20240604	151001	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6200	-260	5	-4.02	21498662550	3500139	71.40	6360	6470	6000	8390	4530	6460	6141.94	1.39	0	-211744	7106	6782	6556	6232	6006	6670	6120	53	1930	100	4520	10	1	52619061	3262	64.58	3.91	12	6.65	96.00	1587.00	12200	20230531	-49.18	3860	20231030	60.62	8080	-23.27	20240108	4655	33.19	20240423	11650	-46.78	20230905	3860	60.62	20231030	6.34	N	298830	100	53 억		730859	N	N	0	N	00	N
132	20240604	141004	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6110	-350	5	-5.42	17166080720	2798591	57.09	6360	6470	6000	8390	4530	6460	6133.46	1.39	0	-183195	7106	6782	6556	6232	6006	6670	6120	53	1930	100	4520	10	1	52619061	3215	63.65	3.85	12	5.32	96.00	1587.00	12200	20230531	-49.92	3860	20231030	58.29	8080	-24.38	20240108	4655	31.26	20240423	11650	-47.55	20230905	3860	58.29	20231030	6.34	N	298830	100	53 억		730859	N	N	0	N	00	N
133	20240604	131000	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6070	-390	5	-6.04	15998684320	2607561	53.19	6360	6470	6000	8390	4530	6460	6135.10	1.39	0	-241931	7106	6782	6556	6232	6006	6670	6120	53	1930	100	4520	10	1	52619061	3194	63.23	3.82	12	4.96	96.00	1587.00	12200	20230531	-50.25	3860	20231030	57.25	8080	-24.88	20240108	4655	30.40	20240423	11650	-47.90	20230905	3860	57.25	20231030	6.34	N	298830	100	53 억		730859	N	N	0	N	00	N
134	20240604	120959	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6030	-430	5	-6.66	15047515770	2450472	49.99	6360	6470	6000	8390	4530	6460	6140.24	1.39	0	-210260	7106	6782	6556	6232	6006	6670	6120	53	1930	100	4520	10	1	52619061	3173	62.81	3.80	12	4.66	96.00	1587.00	12200	20230531	-50.57	3860	20231030	56.22	8080	-25.37	20240108	4655	29.54	20240423	11650	-48.24	20230905	3860	56.22	20231030	6.34	N	298830	100	53 억		730859	N	N	0	N	00	N
135	20240604	110956	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6070	-390	5	-6.04	13057482790	2120635	43.26	6360	6470	6010	8390	4530	6460	6156.89	1.39	0	-163321	7106	6782	6556	6232	6006	6670	6120	53	1930	100	4520	10	1	52619061	3194	63.23	3.82	12	4.03	96.00	1587.00	12200	20230531	-50.25	3860	20231030	57.25	8080	-24.88	20240108	4655	30.40	20240423	11650	-47.90	20230905	3860	57.25	20231030	6.34	N	298830	100	53 억		730859	N	N	0	N	00	N
136	20240604	100959	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6080	-380	5	-5.88	10447066370	1690143	34.48	6360	6470	6060	8390	4530	6460	6180.65	1.39	0	-184982	7106	6782	6556	6232	6006	6670	6120	53	1930	100	4520	10	1	52619061	3199	63.33	3.83	12	3.21	96.00	1587.00	12200	20230531	-50.16	3860	20231030	57.51	8080	-24.75	20240108	4655	30.61	20240423	11650	-47.81	20230905	3860	57.51	20231030	6.34	N	298830	100	53 억		730859	N	N	0	N	00	N
137	20240604	090958	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6190	-270	5	-4.18	3714650890	592132	12.08	6360	6470	6160	8390	4530	6460	6272.34	1.39	0	-93383	7106	6782	6556	6232	6006	6670	6120	53	1930	100	4520	10	1	52619061	3257	64.48	3.90	12	1.13	96.00	1587.00	12200	20230531	-49.26	3860	20231030	60.36	8080	-23.39	20240108	4655	32.98	20240423	11650	-46.87	20230905	3860	60.36	20231030	6.34	N	298830	100	53 억		730859	N	N	0	N	00	N
138	20240603	160947	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6460	-80	5	-1.22	31704896650	4779195	56.78	6680	6880	6330	8500	4580	6540	6634.53	0.64	0	388229	7046	6792	6666	6412	6286	6730	6350	53	1960	100	4570	10	1	52619061	3399	67.29	4.07	12	9.08	96.00	1587.00	12300	20230525	-47.48	3860	20231030	67.36	8080	-20.05	20240108	4655	38.78	20240423	11650	-44.55	20230905	3860	67.36	20231030	6.03	N	298830	100	53 억		334645	N	N	0	N	00	N
139	20240603	150948	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6520	-20	5	-0.31	30224346100	4550725	54.06	6680	6880	6330	8500	4580	6540	6641.68	0.64	0	340041	7046	6792	6666	6412	6286	6730	6350	53	1960	100	4570	10	1	52619061	3431	67.92	4.11	12	8.65	96.00	1587.00	12300	20230525	-46.99	3860	20231030	68.91	8080	-19.31	20240108	4655	40.06	20240423	11650	-44.03	20230905	3860	68.91	20231030	6.03	N	298830	100	53 억		334645	N	N	0	N	00	N
140	20240603	140948	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6580	40	2	0.61	28291839030	4255393	50.56	6680	6880	6330	8500	4580	6540	6648.50	0.64	0	311302	7046	6792	6666	6412	6286	6730	6350	53	1960	100	4570	10	1	52619061	3462	68.54	4.15	12	8.09	96.00	1587.00	12300	20230525	-46.50	3860	20231030	70.47	8080	-18.56	20240108	4655	41.35	20240423	11650	-43.52	20230905	3860	70.47	20231030	6.03	N	298830	100	53 억		334645	N	N	0	N	00	N
141	20240603	130949	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6580	40	2	0.61	26970588570	4054037	48.16	6680	6880	6330	8500	4580	6540	6652.81	0.64	0	264518	7046	6792	6666	6412	6286	6730	6350	53	1960	100	4570	10	1	52619061	3462	68.54	4.15	12	7.70	96.00	1587.00	12300	20230525	-46.50	3860	20231030	70.47	8080	-18.56	20240108	4655	41.35	20240423	11650	-43.52	20230905	3860	70.47	20231030	6.03	N	298830	100	53 억		334645	N	N	0	N	00	N
142	20240603	120948	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6500	-40	5	-0.61	24576125890	3689052	43.83	6680	6880	6330	8500	4580	6540	6661.95	0.64	0	203726	7046	6792	6666	6412	6286	6730	6350	53	1960	100	4570	10	1	52619061	3420	67.71	4.10	12	7.01	96.00	1587.00	12300	20230525	-47.15	3860	20231030	68.39	8080	-19.55	20240108	4655	39.63	20240423	11650	-44.21	20230905	3860	68.39	20231030	6.03	N	298830	100	53 억		334645	N	N	0	N	00	N
143	20240603	110942	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6430	-110	5	-1.68	21779863930	3252340	38.64	6680	6880	6390	8500	4580	6540	6696.73	0.64	0	122097	7046	6792	6666	6412	6286	6730	6350	53	1960	100	4570	10	1	52619061	3383	66.98	4.05	12	6.18	96.00	1587.00	12300	20230525	-47.72	3860	20231030	66.58	8080	-20.42	20240108	4655	38.13	20240423	11650	-44.81	20230905	3860	66.58	20231030	6.03	N	298830	100	53 억		334645	N	N	0	N	00	N
144	20240603	100937	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6600	60	2	0.92	16269262730	2406961	28.60	6680	6880	6590	8500	4580	6540	6759.37	0.64	0	56519	7046	6792	6666	6412	6286	6730	6350	53	1960	100	4570	10	1	52619061	3473	68.75	4.16	12	4.57	96.00	1587.00	12300	20230525	-46.34	3860	20231030	70.98	8080	-18.32	20240108	4655	41.78	20240423	11650	-43.35	20230905	3860	70.98	20231030	6.03	N	298830	100	53 억		334645	N	N	0	N	00	N
145	20240603	090937	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6700	160	2	2.45	5972197920	884686	10.51	6680	6870	6650	8500	4580	6540	6750.93	0.64	0	-32803	7046	6792	6666	6412	6286	6730	6350	53	1960	100	4570	10	1	52619061	3525	69.79	4.22	12	1.68	96.00	1587.00	12300	20230525	-45.53	3860	20231030	73.58	8080	-17.08	20240108	4655	43.93	20240423	11650	-42.49	20230905	3860	73.58	20231030	6.03	N	298830	100	53 억		334645	N	N	0	N	00	N