KissMeData/443250/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	161340	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11710	-330	5	-2.74	1728592880	146530	65.61	12040	12040	11600	15650	8430	12040	11797.33	0.91	0	-12141	12726	12382	12096	11752	11466	12240	11610	56	3610	500	8420	10	1	11179386	1309	26.86	2.37	12	1.31	436.00	4931.00	41950	20231006	-72.09	9000	20240416	30.11	23700	-50.59	20240112	9000	30.11	20240416	41950	-72.09	20231006	9000	30.11	20240416	2.51	N	443250	500	55 억		101829	N	N	0	N	00	N
3	20240628	151355	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11740	-300	5	-2.49	1659759680	140656	62.98	12040	12040	11600	15650	8430	12040	11800.13	0.91	0	-12612	12726	12382	12096	11752	11466	12240	11610	56	3610	500	8420	10	1	11179386	1312	26.93	2.38	12	1.26	436.00	4931.00	41950	20231006	-72.01	9000	20240416	30.44	23700	-50.46	20240112	9000	30.44	20240416	41950	-72.01	20231006	9000	30.44	20240416	2.51	N	443250	500	55 억		101829	N	N	0	N	00	N
4	20240628	141353	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11890	-150	5	-1.25	1486209060	125922	56.38	12040	12040	11600	15650	8430	12040	11802.62	0.91	0	-12022	12726	12382	12096	11752	11466	12240	11610	56	3610	500	8420	10	1	11179386	1329	27.27	2.41	12	1.13	436.00	4931.00	41950	20231006	-71.66	9000	20240416	32.11	23700	-49.83	20240112	9000	32.11	20240416	41950	-71.66	20231006	9000	32.11	20240416	2.51	N	443250	500	55 억		101829	N	N	0	N	00	N
5	20240628	131353	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11690	-350	5	-2.91	1356414420	114935	51.46	12040	12040	11600	15650	8430	12040	11801.58	0.91	0	-8537	12726	12382	12096	11752	11466	12240	11610	56	3610	500	8420	10	1	11179386	1307	26.81	2.37	12	1.03	436.00	4931.00	41950	20231006	-72.13	9000	20240416	29.89	23700	-50.68	20240112	9000	29.89	20240416	41950	-72.13	20231006	9000	29.89	20240416	2.51	N	443250	500	55 억		101829	N	N	0	N	00	N
6	20240628	121349	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11700	-340	5	-2.82	1266712080	107259	48.03	12040	12040	11600	15650	8430	12040	11809.84	0.91	0	-7317	12726	12382	12096	11752	11466	12240	11610	56	3610	500	8420	10	1	11179386	1308	26.83	2.37	12	0.96	436.00	4931.00	41950	20231006	-72.11	9000	20240416	30.00	23700	-50.63	20240112	9000	30.00	20240416	41950	-72.11	20231006	9000	30.00	20240416	2.51	N	443250	500	55 억		101829	N	N	0	N	00	N
7	20240628	111326	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11790	-250	5	-2.08	1117397160	94525	42.33	12040	12040	11600	15650	8430	12040	11821.18	0.91	0	-3653	12726	12382	12096	11752	11466	12240	11610	56	3610	500	8420	10	1	11179386	1318	27.04	2.39	12	0.85	436.00	4931.00	41950	20231006	-71.90	9000	20240416	31.00	23700	-50.25	20240112	9000	31.00	20240416	41950	-71.90	20231006	9000	31.00	20240416	2.51	N	443250	500	55 억		101829	N	N	0	N	00	N
8	20240628	101323	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11870	-170	5	-1.41	938439670	79401	35.55	12040	12040	11600	15650	8430	12040	11818.99	0.91	0	926	12726	12382	12096	11752	11466	12240	11610	56	3610	500	8420	10	1	11179386	1327	27.22	2.41	12	0.71	436.00	4931.00	41950	20231006	-71.70	9000	20240416	31.89	23700	-49.92	20240112	9000	31.89	20240416	41950	-71.70	20231006	9000	31.89	20240416	2.51	N	443250	500	55 억		101829	N	N	0	N	00	N
9	20240628	091328	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11830	-210	5	-1.74	355765790	30137	13.49	12040	12040	11660	15650	8430	12040	11804.95	0.91	0	644	12726	12382	12096	11752	11466	12240	11610	56	3610	500	8420	10	1	11179386	1323	27.13	2.40	12	0.27	436.00	4931.00	41950	20231006	-71.80	9000	20240416	31.44	23700	-50.08	20240112	9000	31.44	20240416	41950	-71.80	20231006	9000	31.44	20240416	2.51	N	443250	500	55 억		101829	N	N	0	N	00	N
10	20240627	161316	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12040	-290	5	-2.35	2625147850	217128	8.47	12350	12440	11810	16020	8640	12330	12090.18	0.91	0	232	15083	13706	12923	11546	10763	13315	11155	56	3690	500	8630	10	1	11179386	1346	27.61	2.44	12	1.94	436.00	4931.00	41950	20231006	-71.30	9000	20240416	33.78	23700	-49.20	20240112	9000	33.78	20240416	41950	-71.30	20231006	9000	33.78	20240416	2.75	N	443250	500	55 억		101553	N	N	0	N	00	N
11	20240627	151323	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11940	-390	5	-3.16	2456544290	203036	7.92	12350	12440	11880	16020	8640	12330	12098.64	0.91	0	-1039	15083	13706	12923	11546	10763	13315	11155	56	3690	500	8630	10	1	11179386	1335	27.39	2.42	12	1.82	436.00	4931.00	41950	20231006	-71.54	9000	20240416	32.67	23700	-49.62	20240112	9000	32.67	20240416	41950	-71.54	20231006	9000	32.67	20240416	2.75	N	443250	500	55 억		101553	N	N	0	N	00	N
12	20240627	141321	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11970	-360	5	-2.92	2244440640	185312	7.23	12350	12440	11880	16020	8640	12330	12111.25	0.91	0	-678	15083	13706	12923	11546	10763	13315	11155	56	3690	500	8630	10	1	11179386	1338	27.45	2.43	12	1.66	436.00	4931.00	41950	20231006	-71.47	9000	20240416	33.00	23700	-49.49	20240112	9000	33.00	20240416	41950	-71.47	20231006	9000	33.00	20240416	2.75	N	443250	500	55 억		101553	N	N	0	N	00	N
13	20240627	131321	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12060	-270	5	-2.19	1793902340	147634	5.76	12350	12440	12020	16020	8640	12330	12150.57	0.91	0	8994	15083	13706	12923	11546	10763	13315	11155	56	3690	500	8630	10	1	11179386	1348	27.66	2.45	12	1.32	436.00	4931.00	41950	20231006	-71.25	9000	20240416	34.00	23700	-49.11	20240112	9000	34.00	20240416	41950	-71.25	20231006	9000	34.00	20240416	2.75	N	443250	500	55 억		101553	N	N	0	N	00	N
14	20240627	121323	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12090	-240	5	-1.95	1656532760	136259	5.31	12350	12440	12020	16020	8640	12330	12156.77	0.91	0	11769	15083	13706	12923	11546	10763	13315	11155	56	3690	500	8630	10	1	11179386	1352	27.73	2.45	12	1.22	436.00	4931.00	41950	20231006	-71.18	9000	20240416	34.33	23700	-48.99	20240112	9000	34.33	20240416	41950	-71.18	20231006	9000	34.33	20240416	2.75	N	443250	500	55 억		101553	N	N	0	N	00	N
15	20240627	111323	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12080	-250	5	-2.03	1538241980	126453	4.93	12350	12440	12020	16020	8640	12330	12164.06	0.91	0	11366	15083	13706	12923	11546	10763	13315	11155	56	3690	500	8630	10	1	11179386	1350	27.71	2.45	12	1.13	436.00	4931.00	41950	20231006	-71.20	9000	20240416	34.22	23700	-49.03	20240112	9000	34.22	20240416	41950	-71.20	20231006	9000	34.22	20240416	2.75	N	443250	500	55 억		101553	N	N	0	N	00	N
16	20240627	101322	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12140	-190	5	-1.54	1228964690	100920	3.93	12350	12440	12020	16020	8640	12330	12177.06	0.91	0	11934	15083	13706	12923	11546	10763	13315	11155	56	3690	500	8630	10	1	11179386	1357	27.84	2.46	12	0.90	436.00	4931.00	41950	20231006	-71.06	9000	20240416	34.89	23700	-48.78	20240112	9000	34.89	20240416	41950	-71.06	20231006	9000	34.89	20240416	2.75	N	443250	500	55 억		101553	N	N	0	N	00	N
17	20240627	091323	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12170	-160	5	-1.30	501487720	40898	1.59	12350	12440	12120	16020	8640	12330	12261.30	0.91	0	3469	15083	13706	12923	11546	10763	13315	11155	56	3690	500	8630	10	1	11179386	1361	27.91	2.47	12	0.37	436.00	4931.00	41950	20231006	-70.99	9000	20240416	35.22	23700	-48.65	20240112	9000	35.22	20240416	41950	-70.99	20231006	9000	35.22	20240416	2.75	N	443250	500	55 억		101553	N	N	0	N	00	N
18	20240626	161317	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12330	-150	5	-1.20	34151357400	2548655	393.43	12820	14300	12140	16220	8740	12480	13400.12	0.64	0	25863	13500	12990	12020	11510	10540	13245	11765	56	3740	500	8730	10	1	11179386	1378	28.28	2.50	12	22.80	436.00	4931.00	41950	20231006	-70.61	9000	20240416	37.00	23700	-47.97	20240112	9000	37.00	20240416	41950	-70.61	20231006	9000	37.00	20240416	2.82	N	443250	500	55 억		71038	N	N	0	N	00	N
19	20240626	151323	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12220	-260	5	-2.08	33716361610	2513101	387.94	12820	14300	12200	16220	8740	12480	13416.24	0.64	0	14343	13500	12990	12020	11510	10540	13245	11765	56	3740	500	8730	10	1	11179386	1366	28.03	2.48	12	22.48	436.00	4931.00	41950	20231006	-70.87	9000	20240416	35.78	23700	-48.44	20240112	9000	35.78	20240416	41950	-70.87	20231006	9000	35.78	20240416	2.82	N	443250	500	55 억		71038	N	N	0	N	00	N
20	20240626	141319	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12420	-60	5	-0.48	32614046600	2424206	374.22	12820	14300	12280	16220	8740	12480	13453.50	0.64	0	-2931	13500	12990	12020	11510	10540	13245	11765	56	3740	500	8730	10	1	11179386	1388	28.49	2.52	12	21.68	436.00	4931.00	41950	20231006	-70.39	9000	20240416	38.00	23700	-47.59	20240112	9000	38.00	20240416	41950	-70.39	20231006	9000	38.00	20240416	2.82	N	443250	500	55 억		71038	N	N	0	N	00	N
21	20240626	131319	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12930	450	2	3.61	29746833740	2197172	339.17	12820	14300	12610	16220	8740	12480	13538.69	0.64	0	-34486	13500	12990	12020	11510	10540	13245	11765	56	3740	500	8730	10	1	11179386	1445	29.66	2.62	12	19.65	436.00	4931.00	41950	20231006	-69.18	9000	20240416	43.67	23700	-45.44	20240112	9000	43.67	20240416	41950	-69.18	20231006	9000	43.67	20240416	2.82	N	443250	500	55 억		71038	N	N	0	N	00	N
22	20240626	121316	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12790	310	2	2.48	9121214590	696719	107.55	12820	13490	12610	16220	8740	12480	13091.67	0.64	0	-601	13500	12990	12020	11510	10540	13245	11765	56	3740	500	8730	10	1	11179386	1430	29.33	2.59	12	6.23	436.00	4931.00	41950	20231006	-69.51	9000	20240416	42.11	23700	-46.03	20240112	9000	42.11	20240416	41950	-69.51	20231006	9000	42.11	20240416	2.82	N	443250	500	55 억		71038	N	N	0	N	00	N
23	20240626	111320	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12930	450	2	3.61	8671768880	661976	102.19	12820	13490	12610	16220	8740	12480	13099.82	0.64	0	7903	13500	12990	12020	11510	10540	13245	11765	56	3740	500	8730	10	1	11179386	1445	29.66	2.62	12	5.92	436.00	4931.00	41950	20231006	-69.18	9000	20240416	43.67	23700	-45.44	20240112	9000	43.67	20240416	41950	-69.18	20231006	9000	43.67	20240416	2.82	N	443250	500	55 억		71038	N	N	0	N	00	N
24	20240626	101316	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13020	540	2	4.33	7661946570	583219	90.03	12820	13490	12680	16220	8740	12480	13137.34	0.64	0	-3107	13500	12990	12020	11510	10540	13245	11765	56	3740	500	8730	10	1	11179386	1456	29.86	2.64	12	5.22	436.00	4931.00	41950	20231006	-68.96	9000	20240416	44.67	23700	-45.06	20240112	9000	44.67	20240416	41950	-68.96	20231006	9000	44.67	20240416	2.82	N	443250	500	55 억		71038	N	N	0	N	00	N
25	20240626	091320	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13340	860	2	6.89	4980680280	379545	58.59	12820	13490	12680	16220	8740	12480	13122.77	0.64	0	-17305	13500	12990	12020	11510	10540	13245	11765	56	3740	500	8730	10	1	11179386	1491	30.60	2.71	12	3.40	436.00	4931.00	41950	20231006	-68.20	9000	20240416	48.22	23700	-43.71	20240112	9000	48.22	20240416	41950	-68.20	20231006	9000	48.22	20240416	2.82	N	443250	500	55 억		71038	N	N	0	N	00	N
26	20240625	161315	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12480	1350	2	12.13	7617749380	630853	305.43	11050	12530	11050	14460	7800	11130	12070.83	0.56	0	9289	11730	11430	11160	10860	10590	11295	10725	56	3330	500	7790	10	1	11179386	1395	28.62	2.53	12	5.64	436.00	4931.00	41950	20231006	-70.25	9000	20240416	38.67	23700	-47.34	20240112	9000	38.67	20240416	41950	-70.25	20231006	9000	38.67	20240416	2.79	N	443250	500	55 억		62991	N	N	0	N	00	N
27	20240625	151314	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12300	1170	2	10.51	7244282500	600792	290.87	11050	12530	11050	14460	7800	11130	12057.89	0.56	0	7146	11730	11430	11160	10860	10590	11295	10725	56	3330	500	7790	10	1	11179386	1375	28.21	2.49	12	5.37	436.00	4931.00	41950	20231006	-70.68	9000	20240416	36.67	23700	-48.10	20240112	9000	36.67	20240416	41950	-70.68	20231006	9000	36.67	20240416	2.79	N	443250	500	55 억		62991	N	N	0	N	00	N
28	20240625	141317	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11920	790	2	7.10	6002027310	499046	241.61	11050	12530	11050	14460	7800	11130	12027.00	0.56	0	-363	11730	11430	11160	10860	10590	11295	10725	56	3330	500	7790	10	1	11179386	1333	27.34	2.42	12	4.46	436.00	4931.00	41950	20231006	-71.59	9000	20240416	32.44	23700	-49.70	20240112	9000	32.44	20240416	41950	-71.59	20231006	9000	32.44	20240416	2.79	N	443250	500	55 억		62991	N	N	0	N	00	N
29	20240625	131318	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11890	760	2	6.83	5665714480	470566	227.83	11050	12530	11050	14460	7800	11130	12040.21	0.56	0	-7935	11730	11430	11160	10860	10590	11295	10725	56	3330	500	7790	10	1	11179386	1329	27.27	2.41	12	4.21	436.00	4931.00	41950	20231006	-71.66	9000	20240416	32.11	23700	-49.83	20240112	9000	32.11	20240416	41950	-71.66	20231006	9000	32.11	20240416	2.79	N	443250	500	55 억		62991	N	N	0	N	00	N
30	20240625	121320	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12150	1020	2	9.16	1922517410	164063	79.43	11050	12150	11050	14460	7800	11130	11718.17	0.56	0	14586	11730	11430	11160	10860	10590	11295	10725	56	3330	500	7790	10	1	11179386	1358	27.87	2.46	12	1.47	436.00	4931.00	41950	20231006	-71.04	9000	20240416	35.00	23700	-48.73	20240112	9000	35.00	20240416	41950	-71.04	20231006	9000	35.00	20240416	2.79	N	443250	500	55 억		62991	Y	N	0	N	00	N
31	20240625	111318	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11800	670	2	6.02	992446040	86232	41.75	11050	11800	11050	14460	7800	11130	11509.02	0.56	0	11300	11730	11430	11160	10860	10590	11295	10725	56	3330	500	7790	10	1	11179386	1319	27.06	2.39	12	0.77	436.00	4931.00	41950	20231006	-71.87	9000	20240416	31.11	23700	-50.21	20240112	9000	31.11	20240416	41950	-71.87	20231006	9000	31.11	20240416	2.79	N	443250	500	55 억		62991	N	N	0	N	00	N
32	20240625	101316	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11610	480	2	4.31	680896250	59489	28.80	11050	11650	11050	14460	7800	11130	11445.75	0.56	0	8188	11730	11430	11160	10860	10590	11295	10725	56	3330	500	7790	10	1	11179386	1298	26.63	2.35	12	0.53	436.00	4931.00	41950	20231006	-72.32	9000	20240416	29.00	23700	-51.01	20240112	9000	29.00	20240416	41950	-72.32	20231006	9000	29.00	20240416	2.79	N	443250	500	55 억		62991	N	N	0	N	00	N
33	20240625	091315	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11310	180	2	1.62	137615730	12272	5.94	11050	11390	11050	14460	7800	11130	11213.80	0.56	0	3103	11730	11430	11160	10860	10590	11295	10725	56	3330	500	7790	10	1	11179386	1264	25.94	2.29	12	0.11	436.00	4931.00	41950	20231006	-73.04	9000	20240416	25.67	23700	-52.28	20240112	9000	25.67	20240416	41950	-73.04	20231006	9000	25.67	20240416	2.79	N	443250	500	55 억		62991	N	N	0	N	00	N
34	20240624	161315	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11130	-380	5	-3.30	2284290980	205368	73.92	11310	11460	10890	14960	8060	11510	11122.87	0.55	0	1321	12430	11970	11740	11280	11050	11855	11165	56	3450	500	8050	10	1	11179386	1244	25.53	2.26	12	1.84	436.00	4931.00	41950	20231006	-73.47	9000	20240416	23.67	23700	-53.04	20240112	9000	23.67	20240416	41950	-73.47	20231006	9000	23.67	20240416	2.58	N	443250	500	55 억		61637	N	N	0	N	00	N
35	20240624	151311	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11160	-350	5	-3.04	2203868300	198152	71.33	11310	11460	10890	14960	8060	11510	11122.11	0.55	0	-960	12430	11970	11740	11280	11050	11855	11165	56	3450	500	8050	10	1	11179386	1248	25.60	2.26	12	1.77	436.00	4931.00	41950	20231006	-73.40	9000	20240416	24.00	23700	-52.91	20240112	9000	24.00	20240416	41950	-73.40	20231006	9000	24.00	20240416	2.58	N	443250	500	55 억		61637	N	N	0	N	00	N
36	20240624	141313	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11150	-360	5	-3.13	2101172540	188968	68.02	11310	11460	10890	14960	8060	11510	11119.20	0.55	0	-2042	12430	11970	11740	11280	11050	11855	11165	56	3450	500	8050	10	1	11179386	1247	25.57	2.26	12	1.69	436.00	4931.00	41950	20231006	-73.42	9000	20240416	23.89	23700	-52.95	20240112	9000	23.89	20240416	41950	-73.42	20231006	9000	23.89	20240416	2.58	N	443250	500	55 억		61637	N	N	0	N	00	N
37	20240624	131310	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11340	-170	5	-1.48	1935176490	174227	62.71	11310	11460	10890	14960	8060	11510	11107.21	0.55	0	4335	12430	11970	11740	11280	11050	11855	11165	56	3450	500	8050	10	1	11179386	1268	26.01	2.30	12	1.56	436.00	4931.00	41950	20231006	-72.97	9000	20240416	26.00	23700	-52.15	20240112	9000	26.00	20240416	41950	-72.97	20231006	9000	26.00	20240416	2.58	N	443250	500	55 억		61637	N	N	0	N	00	N
38	20240624	121312	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11170	-340	5	-2.95	1704105780	153837	55.38	11310	11350	10890	14960	8060	11510	11077.35	0.55	0	2920	12430	11970	11740	11280	11050	11855	11165	56	3450	500	8050	10	1	11179386	1249	25.62	2.27	12	1.38	436.00	4931.00	41950	20231006	-73.37	9000	20240416	24.11	23700	-52.87	20240112	9000	24.11	20240416	41950	-73.37	20231006	9000	24.11	20240416	2.58	N	443250	500	55 억		61637	N	N	0	N	00	N
39	20240624	111314	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11050	-460	5	-4.00	1569577610	141739	51.02	11310	11350	10890	14960	8060	11510	11073.72	0.55	0	-1372	12430	11970	11740	11280	11050	11855	11165	56	3450	500	8050	10	1	11179386	1235	25.34	2.24	12	1.27	436.00	4931.00	41950	20231006	-73.66	9000	20240416	22.78	23700	-53.38	20240112	9000	22.78	20240416	41950	-73.66	20231006	9000	22.78	20240416	2.58	N	443250	500	55 억		61637	N	N	0	N	00	N
40	20240624	101312	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11220	-290	5	-2.52	1022149290	92018	33.12	11310	11350	10900	14960	8060	11510	11108.15	0.55	0	8243	12430	11970	11740	11280	11050	11855	11165	56	3450	500	8050	10	1	11179386	1254	25.73	2.28	12	0.82	436.00	4931.00	41950	20231006	-73.25	9000	20240416	24.67	23700	-52.66	20240112	9000	24.67	20240416	41950	-73.25	20231006	9000	24.67	20240416	2.58	N	443250	500	55 억		61637	N	N	0	N	00	N
41	20240624	091313	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10980	-530	5	-4.60	596930640	53596	19.29	11310	11350	10900	14960	8060	11510	11137.60	0.55	0	2252	12430	11970	11740	11280	11050	11855	11165	56	3450	500	8050	10	1	11179386	1227	25.18	2.23	12	0.48	436.00	4931.00	41950	20231006	-73.83	9000	20240416	22.00	23700	-53.67	20240112	9000	22.00	20240416	41950	-73.83	20231006	9000	22.00	20240416	2.58	N	443250	500	55 억		61637	N	N	0	N	00	N
42	20240621	161228	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11510	-680	5	-5.58	3220960110	273667	43.33	12200	12200	11510	15840	8540	12190	11769.68	0.31	0	22091	13416	12802	12466	11852	11516	12635	11685	56	3650	500	8530	10	1	11179386	1287	26.40	2.33	12	2.45	436.00	4931.00	41950	20231006	-72.56	9000	20240416	27.89	23700	-51.43	20240112	9000	27.89	20240416	41950	-72.56	20231006	9000	27.89	20240416	1.83	N	443250	500	55 억		34685	N	N	0	N	00	N
43	20240621	151228	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11580	-610	5	-5.00	3029879610	257116	40.71	12200	12200	11570	15840	8540	12190	11783.94	0.31	0	21135	13416	12802	12466	11852	11516	12635	11685	56	3650	500	8530	10	1	11179386	1295	26.56	2.35	12	2.30	436.00	4931.00	41950	20231006	-72.40	9000	20240416	28.67	23700	-51.14	20240112	9000	28.67	20240416	41950	-72.40	20231006	9000	28.67	20240416	1.83	N	443250	500	55 억		34685	N	N	0	N	00	N
44	20240621	141226	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11720	-470	5	-3.86	2278238420	192431	30.47	12200	12200	11700	15840	8540	12190	11839.07	0.31	0	15563	13416	12802	12466	11852	11516	12635	11685	56	3650	500	8530	10	1	11179386	1310	26.88	2.38	12	1.72	436.00	4931.00	41950	20231006	-72.06	9000	20240416	30.22	23700	-50.55	20240112	9000	30.22	20240416	41950	-72.06	20231006	9000	30.22	20240416	1.83	N	443250	500	55 억		34685	N	N	0	N	00	N
45	20240621	131228	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11770	-420	5	-3.45	2004604120	169086	26.77	12200	12200	11700	15840	8540	12190	11855.33	0.31	0	17572	13416	12802	12466	11852	11516	12635	11685	56	3650	500	8530	10	1	11179386	1316	27.00	2.39	12	1.51	436.00	4931.00	41950	20231006	-71.94	9000	20240416	30.78	23700	-50.34	20240112	9000	30.78	20240416	41950	-71.94	20231006	9000	30.78	20240416	1.83	N	443250	500	55 억		34685	N	N	0	N	00	N
46	20240621	121231	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11730	-460	5	-3.77	1775161460	149528	23.68	12200	12200	11710	15840	8540	12190	11871.55	0.31	0	20801	13416	12802	12466	11852	11516	12635	11685	56	3650	500	8530	10	1	11179386	1311	26.90	2.38	12	1.34	436.00	4931.00	41950	20231006	-72.04	9000	20240416	30.33	23700	-50.51	20240112	9000	30.33	20240416	41950	-72.04	20231006	9000	30.33	20240416	1.83	N	443250	500	55 억		34685	N	N	0	N	00	N
47	20240621	111229	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11830	-360	5	-2.95	1599799350	134641	21.32	12200	12200	11710	15840	8540	12190	11881.73	0.31	0	19235	13416	12802	12466	11852	11516	12635	11685	56	3650	500	8530	10	1	11179386	1323	27.13	2.40	12	1.20	436.00	4931.00	41950	20231006	-71.80	9000	20240416	31.44	23700	-50.08	20240112	9000	31.44	20240416	41950	-71.80	20231006	9000	31.44	20240416	1.83	N	443250	500	55 억		34685	N	N	0	N	00	N
48	20240621	101225	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11900	-290	5	-2.38	1162542530	97665	15.46	12200	12200	11710	15840	8540	12190	11903.08	0.31	0	18480	13416	12802	12466	11852	11516	12635	11685	56	3650	500	8530	10	1	11179386	1330	27.29	2.41	12	0.87	436.00	4931.00	41950	20231006	-71.63	9000	20240416	32.22	23700	-49.79	20240112	9000	32.22	20240416	41950	-71.63	20231006	9000	32.22	20240416	1.83	N	443250	500	55 억		34685	N	N	0	N	00	N
49	20240621	091231	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12010	-180	5	-1.48	326160030	27073	4.29	12200	12200	11970	15840	8540	12190	12046.90	0.31	0	5140	13416	12802	12466	11852	11516	12635	11685	56	3650	500	8530	10	1	11179386	1343	27.55	2.44	12	0.24	436.00	4931.00	41950	20231006	-71.37	9000	20240416	33.44	23700	-49.32	20240112	9000	33.44	20240416	41950	-71.37	20231006	9000	33.44	20240416	1.83	N	443250	500	55 억		34685	N	N	0	N	00	N
50	20240620	161223	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12190	-810	5	-6.23	7936703410	628877	23.90	12900	13080	12130	16900	9100	13000	12619.74	0.57	0	-32600	15206	14102	13086	11982	10966	14655	12535	56	3900	500	9100	10	1	11179386	1363	27.96	2.47	12	5.63	436.00	4931.00	41950	20231006	-70.94	9000	20240416	35.44	23700	-48.57	20240112	9000	35.44	20240416	41950	-70.94	20231006	9000	35.44	20240416	1.73	N	443250	500	55 억		63942	N	N	0	N	00	N
51	20240620	151219	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12320	-680	5	-5.23	7666285400	606748	23.06	12900	13080	12130	16900	9100	13000	12633.62	0.57	0	-34865	15206	14102	13086	11982	10966	14655	12535	56	3900	500	9100	10	1	11179386	1377	28.26	2.50	12	5.43	436.00	4931.00	41950	20231006	-70.63	9000	20240416	36.89	23700	-48.02	20240112	9000	36.89	20240416	41950	-70.63	20231006	9000	36.89	20240416	1.73	N	443250	500	55 억		63942	N	N	0	N	00	N
52	20240620	141224	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12320	-680	5	-5.23	7339793560	580208	22.05	12900	13080	12130	16900	9100	13000	12648.86	0.57	0	-34240	15206	14102	13086	11982	10966	14655	12535	56	3900	500	9100	10	1	11179386	1377	28.26	2.50	12	5.19	436.00	4931.00	41950	20231006	-70.63	9000	20240416	36.89	23700	-48.02	20240112	9000	36.89	20240416	41950	-70.63	20231006	9000	36.89	20240416	1.73	N	443250	500	55 억		63942	N	N	0	N	00	N
53	20240620	131223	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12330	-670	5	-5.15	6863741680	541799	20.59	12900	13080	12130	16900	9100	13000	12666.98	0.57	0	-33150	15206	14102	13086	11982	10966	14655	12535	56	3900	500	9100	10	1	11179386	1378	28.28	2.50	12	4.85	436.00	4931.00	41950	20231006	-70.61	9000	20240416	37.00	23700	-47.97	20240112	9000	37.00	20240416	41950	-70.61	20231006	9000	37.00	20240416	1.73	N	443250	500	55 억		63942	N	N	0	N	00	N
54	20240620	121223	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12240	-760	5	-5.85	6225713730	489626	18.61	12900	13080	12240	16900	9100	13000	12713.87	0.57	0	-28780	15206	14102	13086	11982	10966	14655	12535	56	3900	500	9100	10	1	11179386	1368	28.07	2.48	12	4.38	436.00	4931.00	41950	20231006	-70.82	9000	20240416	36.00	23700	-48.35	20240112	9000	36.00	20240416	41950	-70.82	20231006	9000	36.00	20240416	1.73	N	443250	500	55 억		63942	N	N	0	N	00	N
55	20240620	111223	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12400	-600	5	-4.62	5735386650	449847	17.10	12900	13080	12360	16900	9100	13000	12748.32	0.57	0	-23090	15206	14102	13086	11982	10966	14655	12535	56	3900	500	9100	10	1	11179386	1386	28.44	2.51	12	4.02	436.00	4931.00	41950	20231006	-70.44	9000	20240416	37.78	23700	-47.68	20240112	9000	37.78	20240416	41950	-70.44	20231006	9000	37.78	20240416	1.73	N	443250	500	55 억		63942	N	N	0	N	00	N
56	20240620	101225	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12630	-370	5	-2.85	4314469130	336058	12.77	12900	13080	12620	16900	9100	13000	12837.33	0.57	0	-13762	15206	14102	13086	11982	10966	14655	12535	56	3900	500	9100	10	1	11179386	1412	28.97	2.56	12	3.01	436.00	4931.00	41950	20231006	-69.89	9000	20240416	40.33	23700	-46.71	20240112	9000	40.33	20240416	41950	-69.89	20231006	9000	40.33	20240416	1.73	N	443250	500	55 억		63942	N	N	0	N	00	N
57	20240620	091231	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12770	-230	5	-1.77	1273646370	99071	3.77	12900	13000	12740	16900	9100	13000	12852.39	0.57	0	-2137	15206	14102	13086	11982	10966	14655	12535	56	3900	500	9100	10	1	11179386	1428	29.29	2.59	12	0.89	436.00	4931.00	41950	20231006	-69.56	9000	20240416	41.89	23700	-46.12	20240112	9000	41.89	20240416	41950	-69.56	20231006	9000	41.89	20240416	1.73	N	443250	500	55 억		63942	N	N	0	N	00	N
58	20240619	161217	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	13000	780	2	6.38	34843691600	2619424	1299.88	12370	14190	12070	15880	8560	12220	13302.52	0.66	0	-9348	13006	12612	12406	12012	11806	12510	11910	56	3660	500	8550	10	1	11179386	1453	29.82	2.64	12	23.43	436.00	4931.00	41950	20231006	-69.01	9000	20240416	44.44	23700	-45.15	20240112	9000	44.44	20240416	41950	-69.01	20231006	9000	44.44	20240416	1.61	N	443250	500	55 억		73705	N	N	0	N	00	N
59	20240619	151219	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12990	770	2	6.30	34173777860	2567793	1274.26	12370	14190	12070	15880	8560	12220	13308.62	0.66	0	-8276	13006	12612	12406	12012	11806	12510	11910	56	3660	500	8550	10	1	11179386	1452	29.79	2.63	12	22.97	436.00	4931.00	41950	20231006	-69.03	9000	20240416	44.33	23700	-45.19	20240112	9000	44.33	20240416	41950	-69.03	20231006	9000	44.33	20240416	1.61	N	443250	500	55 억		73705	N	N	0	N	00	N
60	20240619	141227	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12970	750	2	6.14	32437035570	2433956	1207.84	12370	14190	12070	15880	8560	12220	13326.88	0.66	0	-22398	13006	12612	12406	12012	11806	12510	11910	56	3660	500	8550	10	1	11179386	1450	29.75	2.63	12	21.77	436.00	4931.00	41950	20231006	-69.08	9000	20240416	44.11	23700	-45.27	20240112	9000	44.11	20240416	41950	-69.08	20231006	9000	44.11	20240416	1.61	N	443250	500	55 억		73705	N	N	0	N	00	N
61	20240619	131215	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12980	760	2	6.22	26089234790	1949106	967.24	12370	14190	12070	15880	8560	12220	13385.23	0.66	0	-35446	13006	12612	12406	12012	11806	12510	11910	56	3660	500	8550	10	1	11179386	1451	29.77	2.63	12	17.43	436.00	4931.00	41950	20231006	-69.06	9000	20240416	44.22	23700	-45.23	20240112	9000	44.22	20240416	41950	-69.06	20231006	9000	44.22	20240416	1.61	N	443250	500	55 억		73705	N	N	0	N	00	N
62	20240619	121215	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12760	540	2	4.42	23828877220	1774943	880.81	12370	14190	12070	15880	8560	12220	13425.15	0.66	0	-31614	13006	12612	12406	12012	11806	12510	11910	56	3660	500	8550	10	1	11179386	1426	29.27	2.59	12	15.88	436.00	4931.00	41950	20231006	-69.58	9000	20240416	41.78	23700	-46.16	20240112	9000	41.78	20240416	41950	-69.58	20231006	9000	41.78	20240416	1.61	N	443250	500	55 억		73705	N	N	0	N	00	N
63	20240619	111220	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12640	420	2	3.44	3271764350	259150	128.60	12370	13370	12070	15880	8560	12220	12624.98	0.66	0	-5345	13006	12612	12406	12012	11806	12510	11910	56	3660	500	8550	10	1	11179386	1413	28.99	2.56	12	2.32	436.00	4931.00	41950	20231006	-69.87	9000	20240416	40.44	23700	-46.67	20240112	9000	40.44	20240416	41950	-69.87	20231006	9000	40.44	20240416	1.61	N	443250	500	55 억		73705	N	N	0	N	00	N
64	20240619	101223	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12140	-80	5	-0.65	610877930	50074	24.85	12370	12410	12070	15880	8560	12220	12199.50	0.66	0	12694	13006	12612	12406	12012	11806	12510	11910	56	3660	500	8550	10	1	11179386	1357	27.84	2.46	12	0.45	436.00	4931.00	41950	20231006	-71.06	9000	20240416	34.89	23700	-48.78	20240112	9000	34.89	20240416	41950	-71.06	20231006	9000	34.89	20240416	1.61	N	443250	500	55 억		73705	N	N	0	N	00	N
65	20240619	091227	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12160	-60	5	-0.49	187475580	15250	7.57	12370	12410	12120	15880	8560	12220	12293.48	0.66	0	1331	13006	12612	12406	12012	11806	12510	11910	56	3660	500	8550	10	1	11179386	1359	27.89	2.47	12	0.14	436.00	4931.00	41950	20231006	-71.01	9000	20240416	35.11	23700	-48.69	20240112	9000	35.11	20240416	41950	-71.01	20231006	9000	35.11	20240416	1.61	N	443250	500	55 억		73705	N	N	0	N	00	N
66	20240618	161211	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12220	-520	5	-4.08	2481527770	200057	66.80	12740	12800	12200	16560	8920	12740	12404.50	0.95	0	-39338	13333	13036	12613	12316	11893	13185	12465	56	3820	500	8910	10	1	11179386	1366	28.03	2.48	12	1.79	436.00	4931.00	41950	20231006	-70.87	9000	20240416	35.78	23700	-48.44	20240112	9000	35.78	20240416	41950	-70.87	20231006	9000	35.78	20240416	1.74	N	443250	500	55 억		105974	N	N	0	N	00	N
67	20240618	151212	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12210	-530	5	-4.16	2398251470	193240	64.52	12740	12800	12200	16560	8920	12740	12410.74	0.95	0	-39396	13333	13036	12613	12316	11893	13185	12465	56	3820	500	8910	10	1	11179386	1365	28.00	2.48	12	1.73	436.00	4931.00	41950	20231006	-70.89	9000	20240416	35.67	23700	-48.48	20240112	9000	35.67	20240416	41950	-70.89	20231006	9000	35.67	20240416	1.74	N	443250	500	55 억		105974	N	N	0	N	00	N
68	20240618	141216	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12310	-430	5	-3.38	2050132740	164809	55.03	12740	12800	12220	16560	8920	12740	12439.45	0.95	0	-33226	13333	13036	12613	12316	11893	13185	12465	56	3820	500	8910	10	1	11179386	1376	28.23	2.50	12	1.47	436.00	4931.00	41950	20231006	-70.66	9000	20240416	36.78	23700	-48.06	20240112	9000	36.78	20240416	41950	-70.66	20231006	9000	36.78	20240416	1.74	N	443250	500	55 억		105974	N	N	0	N	00	N
69	20240618	131216	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12310	-430	5	-3.38	1919238960	154173	51.48	12740	12800	12220	16560	8920	12740	12448.61	0.95	0	-30313	13333	13036	12613	12316	11893	13185	12465	56	3820	500	8910	10	1	11179386	1376	28.23	2.50	12	1.38	436.00	4931.00	41950	20231006	-70.66	9000	20240416	36.78	23700	-48.06	20240112	9000	36.78	20240416	41950	-70.66	20231006	9000	36.78	20240416	1.74	N	443250	500	55 억		105974	N	N	0	N	00	N
70	20240618	121212	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12310	-430	5	-3.38	1725452850	138378	46.21	12740	12800	12260	16560	8920	12740	12469.13	0.95	0	-26276	13333	13036	12613	12316	11893	13185	12465	56	3820	500	8910	10	1	11179386	1376	28.23	2.50	12	1.24	436.00	4931.00	41950	20231006	-70.66	9000	20240416	36.78	23700	-48.06	20240112	9000	36.78	20240416	41950	-70.66	20231006	9000	36.78	20240416	1.74	N	443250	500	55 억		105974	N	N	0	N	00	N
71	20240618	111213	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12400	-340	5	-2.67	1407870170	112643	37.61	12740	12800	12290	16560	8920	12740	12498.51	0.95	0	-17285	13333	13036	12613	12316	11893	13185	12465	56	3820	500	8910	10	1	11179386	1386	28.44	2.51	12	1.01	436.00	4931.00	41950	20231006	-70.44	9000	20240416	37.78	23700	-47.68	20240112	9000	37.78	20240416	41950	-70.44	20231006	9000	37.78	20240416	1.74	N	443250	500	55 억		105974	N	N	0	N	00	N
72	20240618	101212	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12400	-340	5	-2.67	1209104900	96720	32.30	12740	12800	12290	16560	8920	12740	12501.08	0.95	0	-16268	13333	13036	12613	12316	11893	13185	12465	56	3820	500	8910	10	1	11179386	1386	28.44	2.51	12	0.87	436.00	4931.00	41950	20231006	-70.44	9000	20240416	37.78	23700	-47.68	20240112	9000	37.78	20240416	41950	-70.44	20231006	9000	37.78	20240416	1.74	N	443250	500	55 억		105974	N	N	0	N	00	N
73	20240618	091222	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12730	-10	5	-0.08	272043590	21467	7.17	12740	12800	12530	16560	8920	12740	12672.64	0.95	0	-3130	13333	13036	12613	12316	11893	13185	12465	56	3820	500	8910	10	1	11179386	1423	29.20	2.58	12	0.19	436.00	4931.00	41950	20231006	-69.65	9000	20240416	41.44	23700	-46.29	20240112	9000	41.44	20240416	41950	-69.65	20231006	9000	41.44	20240416	1.74	N	443250	500	55 억		105974	N	N	0	N	00	N
74	20240617	161202	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12740	250	2	2.00	3730957730	295260	61.10	12470	12910	12190	16230	8750	12490	12636.31	1.07	0	-27718	13123	12806	12433	12116	11743	12965	12275	56	3740	500	8740	10	1	11179386	1424	29.22	2.58	12	2.64	436.00	4931.00	41950	20231006	-69.63	9000	20240416	41.56	23700	-46.24	20240112	9000	41.56	20240416	41950	-69.63	20231006	9000	41.56	20240416	1.29	N	443250	500	55 억		120015	N	N	0	N	00	N
75	20240617	151210	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12620	130	2	1.04	3584899340	283747	58.72	12470	12910	12190	16230	8750	12490	12634.40	1.07	0	-27237	13123	12806	12433	12116	11743	12965	12275	56	3740	500	8740	10	1	11179386	1411	28.94	2.56	12	2.54	436.00	4931.00	41950	20231006	-69.92	9000	20240416	40.22	23700	-46.75	20240112	9000	40.22	20240416	41950	-69.92	20231006	9000	40.22	20240416	1.29	N	443250	500	55 억		120015	N	N	0	N	00	N
76	20240617	141159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12810	320	2	2.56	2963822660	235182	48.67	12470	12900	12190	16230	8750	12490	12602.50	1.07	0	-20116	13123	12806	12433	12116	11743	12965	12275	56	3740	500	8740	10	1	11179386	1432	29.38	2.60	12	2.10	436.00	4931.00	41950	20231006	-69.46	9000	20240416	42.33	23700	-45.95	20240112	9000	42.33	20240416	41950	-69.46	20231006	9000	42.33	20240416	1.29	N	443250	500	55 억		120015	N	N	0	N	00	N
77	20240617	131159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12540	50	2	0.40	2127485970	169501	35.07	12470	12870	12190	16230	8750	12490	12551.65	1.07	0	-25129	13123	12806	12433	12116	11743	12965	12275	56	3740	500	8740	10	1	11179386	1402	28.76	2.54	12	1.52	436.00	4931.00	41950	20231006	-70.11	9000	20240416	39.33	23700	-47.09	20240112	9000	39.33	20240416	41950	-70.11	20231006	9000	39.33	20240416	1.29	N	443250	500	55 억		120015	N	N	0	N	00	N
78	20240617	121159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12560	70	2	0.56	1970360160	157001	32.49	12470	12870	12190	16230	8750	12490	12550.18	1.07	0	-25448	13123	12806	12433	12116	11743	12965	12275	56	3740	500	8740	10	1	11179386	1404	28.81	2.55	12	1.40	436.00	4931.00	41950	20231006	-70.06	9000	20240416	39.56	23700	-47.00	20240112	9000	39.56	20240416	41950	-70.06	20231006	9000	39.56	20240416	1.29	N	443250	500	55 억		120015	N	N	0	N	00	N
79	20240617	111150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12540	50	2	0.40	1763223440	140431	29.06	12470	12870	12190	16230	8750	12490	12556.04	1.07	0	-23220	13123	12806	12433	12116	11743	12965	12275	56	3740	500	8740	10	1	11179386	1402	28.76	2.54	12	1.26	436.00	4931.00	41950	20231006	-70.11	9000	20240416	39.33	23700	-47.09	20240112	9000	39.33	20240416	41950	-70.11	20231006	9000	39.33	20240416	1.29	N	443250	500	55 억		120015	N	N	0	N	00	N
80	20240617	101151	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12590	100	2	0.80	1493408490	118995	24.62	12470	12870	12190	16230	8750	12490	12550.44	1.07	0	-18940	13123	12806	12433	12116	11743	12965	12275	56	3740	500	8740	10	1	11179386	1407	28.88	2.55	12	1.06	436.00	4931.00	41950	20231006	-69.99	9000	20240416	39.89	23700	-46.88	20240112	9000	39.89	20240416	41950	-69.99	20231006	9000	39.89	20240416	1.29	N	443250	500	55 억		120015	N	N	0	N	00	N
81	20240617	091154	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12240	-250	5	-2.00	322446340	26171	5.42	12470	12480	12190	16230	8750	12490	12317.38	1.07	0	-1155	13123	12806	12433	12116	11743	12965	12275	56	3740	500	8740	10	1	11179386	1368	28.07	2.48	12	0.23	436.00	4931.00	41950	20231006	-70.82	9000	20240416	36.00	23700	-48.35	20240112	9000	36.00	20240416	41950	-70.82	20231006	9000	36.00	20240416	1.29	N	443250	500	55 억		120015	N	N	0	N	00	N
82	20240614	161010	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12490	140	2	1.13	5928023040	478307	27.15	12350	12750	12060	16050	8650	12350	12393.29	1.46	0	-52957	14670	13510	12290	11130	9910	14090	11710	56	3700	500	8640	10	1	11179386	1396	28.65	2.53	12	4.28	436.00	4931.00	41950	20231006	-70.23	9000	20240416	38.78	23700	-47.30	20240112	9000	38.78	20240416	41950	-70.23	20231006	9000	38.78	20240416	1.35	N	443250	500	55 억		162876	N	N	0	N	00	N
83	20240614	151015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12350	0	3	0.00	5593670970	451417	25.62	12350	12750	12060	16050	8650	12350	12391.43	1.46	0	-50353	14670	13510	12290	11130	9910	14090	11710	56	3700	500	8640	10	1	11179386	1381	28.33	2.50	12	4.04	436.00	4931.00	41950	20231006	-70.56	9000	20240416	37.22	23700	-47.89	20240112	9000	37.22	20240416	41950	-70.56	20231006	9000	37.22	20240416	1.35	N	443250	500	55 억		162876	N	N	0	N	00	N
84	20240614	141013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12220	-130	5	-1.05	5325262840	429538	24.38	12350	12750	12060	16050	8650	12350	12397.74	1.46	0	-48642	14670	13510	12290	11130	9910	14090	11710	56	3700	500	8640	10	1	11179386	1366	28.03	2.48	12	3.84	436.00	4931.00	41950	20231006	-70.87	9000	20240416	35.78	23700	-48.44	20240112	9000	35.78	20240416	41950	-70.87	20231006	9000	35.78	20240416	1.35	N	443250	500	55 억		162876	N	N	0	N	00	N
85	20240614	131015	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12210	-140	5	-1.13	4926672720	396752	22.52	12350	12750	12120	16050	8650	12350	12417.64	1.46	0	-45935	14670	13510	12290	11130	9910	14090	11710	56	3700	500	8640	10	1	11179386	1365	28.00	2.48	12	3.55	436.00	4931.00	41950	20231006	-70.89	9000	20240416	35.67	23700	-48.48	20240112	9000	35.67	20240416	41950	-70.89	20231006	9000	35.67	20240416	1.35	N	443250	500	55 억		162876	N	N	0	N	00	N
86	20240614	121022	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12220	-130	5	-1.05	4681428280	376738	21.38	12350	12750	12120	16050	8650	12350	12426.37	1.46	0	-42036	14670	13510	12290	11130	9910	14090	11710	56	3700	500	8640	10	1	11179386	1366	28.03	2.48	12	3.37	436.00	4931.00	41950	20231006	-70.87	9000	20240416	35.78	23700	-48.44	20240112	9000	35.78	20240416	41950	-70.87	20231006	9000	35.78	20240416	1.35	N	443250	500	55 억		162876	N	N	0	N	00	N
87	20240614	111139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12400	50	2	0.40	4150744450	333768	18.94	12350	12750	12120	16050	8650	12350	12436.21	1.46	0	-27427	14670	13510	12290	11130	9910	14090	11710	56	3700	500	8640	10	1	11179386	1386	28.44	2.51	12	2.99	436.00	4931.00	41950	20231006	-70.44	9000	20240416	37.78	23700	-47.68	20240112	9000	37.78	20240416	41950	-70.44	20231006	9000	37.78	20240416	1.35	N	443250	500	55 억		162876	N	N	0	N	00	N
88	20240614	101139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12350	0	3	0.00	2010652500	163139	9.26	12350	12450	12120	16050	8650	12350	12324.66	1.46	0	-23470	14670	13510	12290	11130	9910	14090	11710	56	3700	500	8640	10	1	11179386	1381	28.33	2.50	12	1.46	436.00	4931.00	41950	20231006	-70.56	9000	20240416	37.22	23700	-47.89	20240112	9000	37.22	20240416	41950	-70.56	20231006	9000	37.22	20240416	1.35	N	443250	500	55 억		162876	N	N	0	N	00	N
89	20240614	091144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12300	-50	5	-0.40	859169880	69585	3.95	12350	12450	12230	16050	8650	12350	12347.02	1.46	0	-22378	14670	13510	12290	11130	9910	14090	11710	56	3700	500	8640	10	1	11179386	1375	28.21	2.49	12	0.62	436.00	4931.00	41950	20231006	-70.68	9000	20240416	36.67	23700	-48.10	20240112	9000	36.67	20240416	41950	-70.68	20231006	9000	36.67	20240416	1.35	N	443250	500	55 억		162876	N	N	0	N	00	N
90	20240613	161125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12350	1160	2	10.37	22183679500	1752649	1892.06	11070	13450	11070	14540	7840	11190	12657.90	0.63	0	116442	11790	11490	11170	10870	10550	11640	11020	56	3350	500	7830	10	1	11179386	1381	28.33	2.50	12	15.68	436.00	4931.00	41950	20231006	-70.56	9000	20240416	37.22	23700	-47.89	20240112	9000	37.22	20240416	41950	-70.56	20231006	9000	37.22	20240416	1.38	N	443250	500	55 억		69927	N	N	0	N	00	N
91	20240613	151144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12190	1000	2	8.94	21775854580	1719402	1856.16	11070	13450	11070	14540	7840	11190	12664.78	0.63	0	121122	11790	11490	11170	10870	10550	11640	11020	56	3350	500	7830	10	1	11179386	1363	27.96	2.47	12	15.38	436.00	4931.00	41950	20231006	-70.94	9000	20240416	35.44	23700	-48.57	20240112	9000	35.44	20240416	41950	-70.94	20231006	9000	35.44	20240416	1.38	N	443250	500	55 억		69927	N	N	0	N	00	N
92	20240613	141133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12330	1140	2	10.19	20854756520	1644733	1775.56	11070	13450	11070	14540	7840	11190	12679.72	0.63	0	128639	11790	11490	11170	10870	10550	11640	11020	56	3350	500	7830	10	1	11179386	1378	28.28	2.50	12	14.71	436.00	4931.00	41950	20231006	-70.61	9000	20240416	37.00	23700	-47.97	20240112	9000	37.00	20240416	41950	-70.61	20231006	9000	37.00	20240416	1.38	N	443250	500	55 억		69927	N	N	0	N	00	N
93	20240613	131132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12410	1220	2	10.90	19899616470	1567154	1691.81	11070	13450	11070	14540	7840	11190	12697.93	0.63	0	116388	11790	11490	11170	10870	10550	11640	11020	56	3350	500	7830	10	1	11179386	1387	28.46	2.52	12	14.02	436.00	4931.00	41950	20231006	-70.42	9000	20240416	37.89	23700	-47.64	20240112	9000	37.89	20240416	41950	-70.42	20231006	9000	37.89	20240416	1.38	N	443250	500	55 억		69927	N	N	0	N	00	N
94	20240613	121134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12370	1180	2	10.55	18990140360	1493848	1612.67	11070	13450	11070	14540	7840	11190	12712.23	0.63	0	110356	11790	11490	11170	10870	10550	11640	11020	56	3350	500	7830	10	1	11179386	1383	28.37	2.51	12	13.36	436.00	4931.00	41950	20231006	-70.51	9000	20240416	37.44	23700	-47.81	20240112	9000	37.44	20240416	41950	-70.51	20231006	9000	37.44	20240416	1.38	N	443250	500	55 억		69927	N	N	0	N	00	N
95	20240613	111128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12730	1540	2	13.76	16482637310	1294099	1397.03	11070	13450	11070	14540	7840	11190	12736.77	0.63	0	100848	11790	11490	11170	10870	10550	11640	11020	56	3350	500	7830	10	1	11179386	1423	29.20	2.58	12	11.58	436.00	4931.00	41950	20231006	-69.65	9000	20240416	41.44	23700	-46.29	20240112	9000	41.44	20240416	41950	-69.65	20231006	9000	41.44	20240416	1.38	N	443250	500	55 억		69927	N	N	0	N	00	N
96	20240613	101126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	12370	1180	2	10.55	3732707500	308765	333.32	11070	12550	11070	14540	7840	11190	12089.15	0.63	0	66918	11790	11490	11170	10870	10550	11640	11020	56	3350	500	7830	10	1	11179386	1383	28.37	2.51	12	2.76	436.00	4931.00	41950	20231006	-70.51	9000	20240416	37.44	23700	-47.81	20240112	9000	37.44	20240416	41950	-70.51	20231006	9000	37.44	20240416	1.38	N	443250	500	55 억		69927	N	N	0	N	00	N
97	20240613	091136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11290	100	2	0.89	48008960	4293	4.63	11070	11380	11070	14540	7840	11190	11183.08	0.63	0	612	11790	11490	11170	10870	10550	11640	11020	56	3350	500	7830	10	1	11179386	1262	25.89	2.29	12	0.04	436.00	4931.00	41950	20231006	-73.09	9000	20240416	25.44	23700	-52.36	20240112	9000	25.44	20240416	41950	-73.09	20231006	9000	25.44	20240416	1.38	N	443250	500	55 억		69927	N	N	0	N	00	N
98	20240612	161116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11190	250	2	2.29	1036791650	91959	162.90	10940	11470	10850	14220	7660	10940	11274.50	0.60	0	3498	11686	11312	10896	10522	10106	11500	10710	56	3280	500	7650	10	1	11179386	1251	25.67	2.27	12	0.82	436.00	4931.00	41950	20231006	-73.33	9000	20240416	24.33	23700	-52.78	20240112	9000	24.33	20240416	41950	-73.33	20231006	9000	24.33	20240416	1.29	N	443250	500	55 억		67218	N	N	0	N	00	N
99	20240612	151129	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11200	260	2	2.38	1020878490	90534	160.38	10940	11470	10850	14220	7660	10940	11276.19	0.60	0	2738	11686	11312	10896	10522	10106	11500	10710	56	3280	500	7650	10	1	11179386	1252	25.69	2.27	12	0.81	436.00	4931.00	41950	20231006	-73.30	9000	20240416	24.44	23700	-52.74	20240112	9000	24.44	20240416	41950	-73.30	20231006	9000	24.44	20240416	1.29	N	443250	500	55 억		67218	N	N	0	N	00	N
100	20240612	141122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11170	230	2	2.10	894735090	79199	140.30	10940	11470	10850	14220	7660	10940	11297.30	0.60	0	205	11686	11312	10896	10522	10106	11500	10710	56	3280	500	7650	10	1	11179386	1249	25.62	2.27	12	0.71	436.00	4931.00	41950	20231006	-73.37	9000	20240416	24.11	23700	-52.87	20240112	9000	24.11	20240416	41950	-73.37	20231006	9000	24.11	20240416	1.29	N	443250	500	55 억		67218	N	N	0	N	00	N
101	20240612	131124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11370	430	2	3.93	645789670	57097	101.15	10940	11470	10850	14220	7660	10940	11310.40	0.60	0	10705	11686	11312	10896	10522	10106	11500	10710	56	3280	500	7650	10	1	11179386	1271	26.08	2.31	12	0.51	436.00	4931.00	41950	20231006	-72.90	9000	20240416	26.33	23700	-52.03	20240112	9000	26.33	20240416	41950	-72.90	20231006	9000	26.33	20240416	1.29	N	443250	500	55 억		67218	N	N	0	N	00	N
102	20240612	121122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11380	440	2	4.02	587803290	51981	92.08	10940	11470	10850	14220	7660	10940	11308.04	0.60	0	7588	11686	11312	10896	10522	10106	11500	10710	56	3280	500	7650	10	1	11179386	1272	26.10	2.31	12	0.46	436.00	4931.00	41950	20231006	-72.87	9000	20240416	26.44	23700	-51.98	20240112	9000	26.44	20240416	41950	-72.87	20231006	9000	26.44	20240416	1.29	N	443250	500	55 억		67218	N	N	0	N	00	N
103	20240612	111120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11390	450	2	4.11	553720130	48984	86.77	10940	11470	10850	14220	7660	10940	11304.10	0.60	0	6800	11686	11312	10896	10522	10106	11500	10710	56	3280	500	7650	10	1	11179386	1273	26.12	2.31	12	0.44	436.00	4931.00	41950	20231006	-72.85	9000	20240416	26.56	23700	-51.94	20240112	9000	26.56	20240416	41950	-72.85	20231006	9000	26.56	20240416	1.29	N	443250	500	55 억		67218	N	N	0	N	00	N
104	20240612	101123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11350	410	2	3.75	354677080	31463	55.74	10940	11430	10850	14220	7660	10940	11272.83	0.60	0	2548	11686	11312	10896	10522	10106	11500	10710	56	3280	500	7650	10	1	11179386	1269	26.03	2.30	12	0.28	436.00	4931.00	41950	20231006	-72.94	9000	20240416	26.11	23700	-52.11	20240112	9000	26.11	20240416	41950	-72.94	20231006	9000	26.11	20240416	1.29	N	443250	500	55 억		67218	N	N	0	N	00	N
105	20240612	091125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11000	60	2	0.55	31889720	2921	5.17	10940	11000	10850	14220	7660	10940	10917.40	0.60	0	1314	11686	11312	10896	10522	10106	11500	10710	56	3280	500	7650	10	1	11179386	1230	25.23	2.23	12	0.03	436.00	4931.00	41950	20231006	-73.78	9000	20240416	22.22	23700	-53.59	20240112	9000	22.22	20240416	41950	-73.78	20231006	9000	22.22	20240416	1.29	N	443250	500	55 억		67218	N	N	0	N	00	N
106	20240610	161111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10480	-810	5	-7.17	1152008920	107177	207.57	11300	11300	10480	14670	7910	11290	10750.04	0.67	0	-24263	11783	11536	11353	11106	10923	11660	11230	56	3380	500	7900	10	1	11179386	1172	24.04	2.13	12	0.96	436.00	4931.00	41950	20231006	-75.02	9000	20240416	16.44	23700	-55.78	20240112	9000	16.44	20240416	41950	-75.02	20231006	9000	16.44	20240416	1.26	N	443250	500	55 억		74853	N	N	0	N	00	N
107	20240610	151122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10540	-750	5	-6.64	1029353960	95498	184.95	11300	11300	10530	14670	7910	11290	10778.80	0.67	0	-24204	11783	11536	11353	11106	10923	11660	11230	56	3380	500	7900	10	1	11179386	1178	24.17	2.14	12	0.85	436.00	4931.00	41950	20231006	-74.87	9000	20240416	17.11	23700	-55.53	20240112	9000	17.11	20240416	41950	-74.87	20231006	9000	17.11	20240416	1.26	N	443250	500	55 억		74853	N	N	0	N	00	N
108	20240610	141118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10680	-610	5	-5.40	758780660	70004	135.58	11300	11300	10640	14670	7910	11290	10839.10	0.67	0	-17193	11783	11536	11353	11106	10923	11660	11230	56	3380	500	7900	10	1	11179386	1194	24.50	2.17	12	0.63	436.00	4931.00	41950	20231006	-74.54	9000	20240416	18.67	23700	-54.94	20240112	9000	18.67	20240416	41950	-74.54	20231006	9000	18.67	20240416	1.26	N	443250	500	55 억		74853	N	N	0	N	00	N
109	20240610	131113	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	-580	5	-5.14	703002830	64780	125.46	11300	11300	10640	14670	7910	11290	10852.16	0.67	0	-15772	11783	11536	11353	11106	10923	11660	11230	56	3380	500	7900	10	1	11179386	1197	24.56	2.17	12	0.58	436.00	4931.00	41950	20231006	-74.47	9000	20240416	19.00	23700	-54.81	20240112	9000	19.00	20240416	41950	-74.47	20231006	9000	19.00	20240416	1.26	N	443250	500	55 억		74853	N	N	0	N	00	N
110	20240610	121115	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10660	-630	5	-5.58	634773670	58384	113.07	11300	11300	10650	14670	7910	11290	10872.39	0.67	0	-11394	11783	11536	11353	11106	10923	11660	11230	56	3380	500	7900	10	1	11179386	1192	24.45	2.16	12	0.52	436.00	4931.00	41950	20231006	-74.59	9000	20240416	18.44	23700	-55.02	20240112	9000	18.44	20240416	41950	-74.59	20231006	9000	18.44	20240416	1.26	N	443250	500	55 억		74853	N	N	0	N	00	N
111	20240610	111119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10740	-550	5	-4.87	474777670	43452	84.15	11300	11300	10740	14670	7910	11290	10926.49	0.67	0	-6802	11783	11536	11353	11106	10923	11660	11230	56	3380	500	7900	10	1	11179386	1201	24.63	2.18	12	0.39	436.00	4931.00	41950	20231006	-74.40	9000	20240416	19.33	23700	-54.68	20240112	9000	19.33	20240416	41950	-74.40	20231006	9000	19.33	20240416	1.26	N	443250	500	55 억		74853	N	N	0	N	00	N
112	20240610	101115	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10910	-380	5	-3.37	268224960	24397	47.25	11300	11300	10840	14670	7910	11290	10994.18	0.67	0	-4857	11783	11536	11353	11106	10923	11660	11230	56	3380	500	7900	10	1	11179386	1220	25.02	2.21	12	0.22	436.00	4931.00	41950	20231006	-73.99	9000	20240416	21.22	23700	-53.97	20240112	9000	21.22	20240416	41950	-73.99	20231006	9000	21.22	20240416	1.26	N	443250	500	55 억		74853	N	N	0	N	00	N
113	20240610	091120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11140	-150	5	-1.33	74150800	6689	12.95	11300	11300	11010	14670	7910	11290	11085.48	0.67	0	-3021	11783	11536	11353	11106	10923	11660	11230	56	3380	500	7900	10	1	11179386	1245	25.55	2.26	12	0.06	436.00	4931.00	41950	20231006	-73.44	9000	20240416	23.78	23700	-53.00	20240112	9000	23.78	20240416	41950	-73.44	20231006	9000	23.78	20240416	1.26	N	443250	500	55 억		74853	N	N	0	N	00	N
114	20240607	161148	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11290	90	2	0.80	586191230	51592	62.10	11200	11600	11170	14560	7840	11200	11362.27	0.57	0	11250	11926	11562	11306	10942	10686	11435	10815	56	3360	500	7840	10	1	11179386	1262	25.89	2.29	12	0.46	436.00	4931.00	41950	20231006	-73.09	9000	20240416	25.44	23700	-52.36	20240112	9000	25.44	20240416	41950	-73.09	20231006	9000	25.44	20240416	1.26	N	443250	500	55 억		63673	N	N	0	N	00	N
115	20240607	151204	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11320	120	2	1.07	552541470	48612	58.51	11200	11600	11170	14560	7840	11200	11366.36	0.57	0	10564	11926	11562	11306	10942	10686	11435	10815	56	3360	500	7840	10	1	11179386	1266	25.96	2.30	12	0.43	436.00	4931.00	41950	20231006	-73.02	9000	20240416	25.78	23700	-52.24	20240112	9000	25.78	20240416	41950	-73.02	20231006	9000	25.78	20240416	1.26	N	443250	500	55 억		63673	N	N	0	N	00	N
116	20240607	141151	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11250	50	2	0.45	488384330	42909	51.65	11200	11600	11170	14560	7840	11200	11381.86	0.57	0	9939	11926	11562	11306	10942	10686	11435	10815	56	3360	500	7840	10	1	11179386	1258	25.80	2.28	12	0.38	436.00	4931.00	41950	20231006	-73.18	9000	20240416	25.00	23700	-52.53	20240112	9000	25.00	20240416	41950	-73.18	20231006	9000	25.00	20240416	1.26	N	443250	500	55 억		63673	N	N	0	N	00	N
117	20240607	131150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11350	150	2	1.34	459718030	40369	48.59	11200	11600	11170	14560	7840	11200	11387.90	0.57	0	11170	11926	11562	11306	10942	10686	11435	10815	56	3360	500	7840	10	1	11179386	1269	26.03	2.30	12	0.36	436.00	4931.00	41950	20231006	-72.94	9000	20240416	26.11	23700	-52.11	20240112	9000	26.11	20240416	41950	-72.94	20231006	9000	26.11	20240416	1.26	N	443250	500	55 억		63673	N	N	0	N	00	N
118	20240607	121155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11320	120	2	1.07	447534830	39294	47.30	11200	11600	11170	14560	7840	11200	11389.39	0.57	0	11686	11926	11562	11306	10942	10686	11435	10815	56	3360	500	7840	10	1	11179386	1266	25.96	2.30	12	0.35	436.00	4931.00	41950	20231006	-73.02	9000	20240416	25.78	23700	-52.24	20240112	9000	25.78	20240416	41950	-73.02	20231006	9000	25.78	20240416	1.26	N	443250	500	55 억		63673	N	N	0	N	00	N
119	20240607	111136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11310	110	2	0.98	405733870	35609	42.86	11200	11600	11170	14560	7840	11200	11394.14	0.57	0	11554	11926	11562	11306	10942	10686	11435	10815	56	3360	500	7840	10	1	11179386	1264	25.94	2.29	12	0.32	436.00	4931.00	41950	20231006	-73.04	9000	20240416	25.67	23700	-52.28	20240112	9000	25.67	20240416	41950	-73.04	20231006	9000	25.67	20240416	1.26	N	443250	500	55 억		63673	N	N	0	N	00	N
120	20240607	101155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11360	160	2	1.43	345804250	30316	36.49	11200	11600	11170	14560	7840	11200	11406.66	0.57	0	11853	11926	11562	11306	10942	10686	11435	10815	56	3360	500	7840	10	1	11179386	1270	26.06	2.30	12	0.27	436.00	4931.00	41950	20231006	-72.92	9000	20240416	26.22	23700	-52.07	20240112	9000	26.22	20240416	41950	-72.92	20231006	9000	26.22	20240416	1.26	N	443250	500	55 억		63673	N	N	0	N	00	N
121	20240607	091154	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11430	230	2	2.05	60760190	5328	6.41	11200	11600	11170	14560	7840	11200	11403.94	0.57	0	-77	11926	11562	11306	10942	10686	11435	10815	56	3360	500	7840	10	1	11179386	1278	26.22	2.32	12	0.05	436.00	4931.00	41950	20231006	-72.75	9000	20240416	27.00	23700	-51.77	20240112	9000	27.00	20240416	41950	-72.75	20231006	9000	27.00	20240416	1.26	N	443250	500	55 억		63673	N	N	0	N	00	N
122	20240605	161150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11200	-340	5	-2.95	926384150	82369	116.76	11670	11670	11050	15000	8080	11540	11246.84	0.41	0	18048	12006	11772	11626	11392	11246	11700	11320	56	3460	500	8070	10	1	11179386	1252	25.69	2.27	12	0.74	436.00	4931.00	41950	20231006	-73.30	9000	20240416	24.44	23700	-52.74	20240112	9000	24.44	20240416	41950	-73.30	20231006	9000	24.44	20240416	1.24	N	443250	500	55 억		45714	N	N	0	N	00	N
123	20240605	151148	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11260	-280	5	-2.43	864634910	76866	108.96	11670	11670	11050	15000	8080	11540	11248.35	0.41	0	17220	12006	11772	11626	11392	11246	11700	11320	56	3460	500	8070	10	1	11179386	1259	25.83	2.28	12	0.69	436.00	4931.00	41950	20231006	-73.16	9000	20240416	25.11	23700	-52.49	20240112	9000	25.11	20240416	41950	-73.16	20231006	9000	25.11	20240416	1.24	N	443250	500	55 억		45714	N	N	0	N	00	N
124	20240605	141148	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11340	-200	5	-1.73	829174670	73723	104.51	11670	11670	11050	15000	8080	11540	11246.90	0.41	0	16337	12006	11772	11626	11392	11246	11700	11320	56	3460	500	8070	10	1	11179386	1268	26.01	2.30	12	0.66	436.00	4931.00	41950	20231006	-72.97	9000	20240416	26.00	23700	-52.15	20240112	9000	26.00	20240416	41950	-72.97	20231006	9000	26.00	20240416	1.24	N	443250	500	55 억		45714	N	N	0	N	00	N
125	20240605	131147	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11360	-180	5	-1.56	813793010	72360	102.57	11670	11670	11050	15000	8080	11540	11246.18	0.41	0	15822	12006	11772	11626	11392	11246	11700	11320	56	3460	500	8070	10	1	11179386	1270	26.06	2.30	12	0.65	436.00	4931.00	41950	20231006	-72.92	9000	20240416	26.22	23700	-52.07	20240112	9000	26.22	20240416	41950	-72.92	20231006	9000	26.22	20240416	1.24	N	443250	500	55 억		45714	N	N	0	N	00	N
126	20240605	121144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11240	-300	5	-2.60	706410110	62788	89.01	11670	11670	11050	15000	8080	11540	11250.41	0.41	0	15459	12006	11772	11626	11392	11246	11700	11320	56	3460	500	8070	10	1	11179386	1257	25.78	2.28	12	0.56	436.00	4931.00	41950	20231006	-73.21	9000	20240416	24.89	23700	-52.57	20240112	9000	24.89	20240416	41950	-73.21	20231006	9000	24.89	20240416	1.24	N	443250	500	55 억		45714	N	N	0	N	00	N
127	20240605	111147	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11190	-350	5	-3.03	639082200	56772	80.48	11670	11670	11050	15000	8080	11540	11256.66	0.41	0	14323	12006	11772	11626	11392	11246	11700	11320	56	3460	500	8070	10	1	11179386	1251	25.67	2.27	12	0.51	436.00	4931.00	41950	20231006	-73.33	9000	20240416	24.33	23700	-52.78	20240112	9000	24.33	20240416	41950	-73.33	20231006	9000	24.33	20240416	1.24	N	443250	500	55 억		45714	N	N	0	N	00	N
128	20240605	101142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11230	-310	5	-2.69	504991670	44826	63.54	11670	11670	11050	15000	8080	11540	11265.19	0.41	0	11902	12006	11772	11626	11392	11246	11700	11320	56	3460	500	8070	10	1	11179386	1255	25.76	2.28	12	0.40	436.00	4931.00	41950	20231006	-73.23	9000	20240416	24.78	23700	-52.62	20240112	9000	24.78	20240416	41950	-73.23	20231006	9000	24.78	20240416	1.24	N	443250	500	55 억		45714	N	N	0	N	00	N
129	20240605	091143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11530	-10	5	-0.09	37517070	3245	4.60	11670	11670	11500	15000	8080	11540	11561.95	0.41	0	-661	12006	11772	11626	11392	11246	11700	11320	56	3460	500	8070	10	1	11179386	1289	26.44	2.34	12	0.03	436.00	4931.00	41950	20231006	-72.51	9000	20240416	28.11	23700	-51.35	20240112	9000	28.11	20240416	41950	-72.51	20231006	9000	28.11	20240416	1.24	N	443250	500	55 억		45714	N	N	0	N	00	N
130	20240604	161133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11540	-130	5	-1.11	811397860	69498	101.93	11580	11860	11480	15170	8170	11670	11675.17	0.38	0	2499	12150	11910	11660	11420	11170	12030	11540	56	3500	500	8160	10	1	11179386	1290	26.47	2.34	12	0.62	436.00	4931.00	41950	20231006	-72.49	9000	20240416	28.22	23700	-51.31	20240112	9000	28.22	20240416	41950	-72.49	20231006	9000	28.22	20240416	1.25	N	443250	500	55 억		42222	N	N	0	N	00	N
131	20240604	151135	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11530	-140	5	-1.20	779612310	66741	97.89	11580	11860	11480	15170	8170	11670	11681.18	0.38	0	2398	12150	11910	11660	11420	11170	12030	11540	56	3500	500	8160	10	1	11179386	1289	26.44	2.34	12	0.60	436.00	4931.00	41950	20231006	-72.51	9000	20240416	28.11	23700	-51.35	20240112	9000	28.11	20240416	41950	-72.51	20231006	9000	28.11	20240416	1.25	N	443250	500	55 억		42222	N	N	0	N	00	N
132	20240604	141137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11670	0	3	0.00	665723000	56915	83.48	11580	11860	11480	15170	8170	11670	11696.84	0.38	0	3368	12150	11910	11660	11420	11170	12030	11540	56	3500	500	8160	10	1	11179386	1305	26.77	2.37	12	0.51	436.00	4931.00	41950	20231006	-72.18	9000	20240416	29.67	23700	-50.76	20240112	9000	29.67	20240416	41950	-72.18	20231006	9000	29.67	20240416	1.25	N	443250	500	55 억		42222	N	N	0	N	00	N
133	20240604	131134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11750	80	2	0.69	441996490	37894	55.58	11580	11800	11480	15170	8170	11670	11664.01	0.38	0	8895	12150	11910	11660	11420	11170	12030	11540	56	3500	500	8160	10	1	11179386	1314	26.95	2.38	12	0.34	436.00	4931.00	41950	20231006	-71.99	9000	20240416	30.56	23700	-50.42	20240112	9000	30.56	20240416	41950	-71.99	20231006	9000	30.56	20240416	1.25	N	443250	500	55 억		42222	N	N	0	N	00	N
134	20240604	121132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11780	110	2	0.94	411901740	35337	51.83	11580	11800	11480	15170	8170	11670	11656.35	0.38	0	8771	12150	11910	11660	11420	11170	12030	11540	56	3500	500	8160	10	1	11179386	1317	27.02	2.39	12	0.32	436.00	4931.00	41950	20231006	-71.92	9000	20240416	30.89	23700	-50.30	20240112	9000	30.89	20240416	41950	-71.92	20231006	9000	30.89	20240416	1.25	N	443250	500	55 억		42222	N	N	0	N	00	N
135	20240604	111128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11650	-20	5	-0.17	283032360	24350	35.71	11580	11760	11480	15170	8170	11670	11623.31	0.38	0	170	12150	11910	11660	11420	11170	12030	11540	56	3500	500	8160	10	1	11179386	1302	26.72	2.36	12	0.22	436.00	4931.00	41950	20231006	-72.23	9000	20240416	29.44	23700	-50.84	20240112	9000	29.44	20240416	41950	-72.23	20231006	9000	29.44	20240416	1.25	N	443250	500	55 억		42222	N	N	0	N	00	N
136	20240604	101132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11690	20	2	0.17	174599740	15077	22.11	11580	11730	11480	15170	8170	11670	11579.94	0.38	0	1026	12150	11910	11660	11420	11170	12030	11540	56	3500	500	8160	10	1	11179386	1307	26.81	2.37	12	0.13	436.00	4931.00	41950	20231006	-72.13	9000	20240416	29.89	23700	-50.68	20240112	9000	29.89	20240416	41950	-72.13	20231006	9000	29.89	20240416	1.25	N	443250	500	55 억		42222	N	N	0	N	00	N
137	20240604	091130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11500	-170	5	-1.46	49342230	4273	6.27	11580	11690	11500	15170	8170	11670	11544.51	0.38	0	-1161	12150	11910	11660	11420	11170	12030	11540	56	3500	500	8160	10	1	11179386	1286	26.38	2.33	12	0.04	436.00	4931.00	41950	20231006	-72.59	9000	20240416	27.78	23700	-51.48	20240112	9000	27.78	20240416	41950	-72.59	20231006	9000	27.78	20240416	1.25	N	443250	500	55 억		42222	N	N	0	N	00	N
138	20240603	161118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11670	40	2	0.34	789091580	68080	55.50	11650	11900	11410	15110	8150	11630	11590.56	0.39	0	-1953	12263	11946	11623	11306	10983	12105	11465	56	3480	500	8140	10	1	11179386	1305	26.77	2.37	12	0.61	436.00	4931.00	41950	20231006	-72.18	9000	20240416	29.67	23700	-50.76	20240112	9000	29.67	20240416	41950	-72.18	20231006	9000	29.67	20240416	1.30	N	443250	500	55 억		44113	N	N	0	N	00	N
139	20240603	151118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11620	-10	5	-0.09	747449970	64501	52.58	11650	11900	11410	15110	8150	11630	11588.19	0.39	0	-1944	12263	11946	11623	11306	10983	12105	11465	56	3480	500	8140	10	1	11179386	1299	26.65	2.36	12	0.58	436.00	4931.00	41950	20231006	-72.30	9000	20240416	29.11	23700	-50.97	20240112	9000	29.11	20240416	41950	-72.30	20231006	9000	29.11	20240416	1.30	N	443250	500	55 억		44113	N	N	0	N	00	N
140	20240603	141118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11680	50	2	0.43	683505220	58985	48.09	11650	11900	11410	15110	8150	11630	11587.78	0.39	0	-2561	12263	11946	11623	11306	10983	12105	11465	56	3480	500	8140	10	1	11179386	1306	26.79	2.37	12	0.53	436.00	4931.00	41950	20231006	-72.16	9000	20240416	29.78	23700	-50.72	20240112	9000	29.78	20240416	41950	-72.16	20231006	9000	29.78	20240416	1.30	N	443250	500	55 억		44113	N	N	0	N	00	N
141	20240603	131118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11420	-210	5	-1.81	530933770	45694	37.25	11650	11900	11420	15110	8150	11630	11619.33	0.39	0	-6031	12263	11946	11623	11306	10983	12105	11465	56	3480	500	8140	10	1	11179386	1277	26.19	2.32	12	0.41	436.00	4931.00	41950	20231006	-72.78	9000	20240416	26.89	23700	-51.81	20240112	9000	26.89	20240416	41950	-72.78	20231006	9000	26.89	20240416	1.30	N	443250	500	55 억		44113	N	N	0	N	00	N
142	20240603	121117	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11480	-150	5	-1.29	473227340	40656	33.14	11650	11900	11460	15110	8150	11630	11639.79	0.39	0	-4680	12263	11946	11623	11306	10983	12105	11465	56	3480	500	8140	10	1	11179386	1283	26.33	2.33	12	0.36	436.00	4931.00	41950	20231006	-72.63	9000	20240416	27.56	23700	-51.56	20240112	9000	27.56	20240416	41950	-72.63	20231006	9000	27.56	20240416	1.30	N	443250	500	55 억		44113	N	N	0	N	00	N
143	20240603	111111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11540	-90	5	-0.77	388571760	33303	27.15	11650	11900	11500	15110	8150	11630	11667.77	0.39	0	-2594	12263	11946	11623	11306	10983	12105	11465	56	3480	500	8140	10	1	11179386	1290	26.47	2.34	12	0.30	436.00	4931.00	41950	20231006	-72.49	9000	20240416	28.22	23700	-51.31	20240112	9000	28.22	20240416	41950	-72.49	20231006	9000	28.22	20240416	1.30	N	443250	500	55 억		44113	N	N	0	N	00	N
144	20240603	101105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11720	90	2	0.77	230724310	19695	16.06	11650	11900	11500	15110	8150	11630	11714.87	0.39	0	-2397	12263	11946	11623	11306	10983	12105	11465	56	3480	500	8140	10	1	11179386	1310	26.88	2.38	12	0.18	436.00	4931.00	41950	20231006	-72.06	9000	20240416	30.22	23700	-50.55	20240112	9000	30.22	20240416	41950	-72.06	20231006	9000	30.22	20240416	1.30	N	443250	500	55 억		44113	N	N	0	N	00	N
145	20240603	091105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11650	20	2	0.17	63547790	5495	4.48	11650	11650	11500	15110	8150	11630	11564.66	0.39	0	814	12263	11946	11623	11306	10983	12105	11465	56	3480	500	8140	10	1	11179386	1302	26.72	2.36	12	0.05	436.00	4931.00	41950	20231006	-72.23	9000	20240416	29.44	23700	-50.84	20240112	9000	29.44	20240416	41950	-72.23	20231006	9000	29.44	20240416	1.30	N	443250	500	55 억		44113	N	N	0	N	00	N