KissMeData/046440/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	160519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5050	10	2	0.20	384522800	76466	152.85	5030	5050	5000	6550	3530	5040	5028.62	4.12	0	15177	5106	5072	5046	5012	4986	5060	5000	194	1510	500	3620	10	1	38825568	1961	4.49	0.54	12	0.20	1124.00	9271.00	9010	20230629	-43.95	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	9010	-43.95	20230629	4650	8.60	20231027	3.03	N	046440	500	194 억		1598357	N	N	2	N	00	N
3	20240628	150530	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	0	3	0.00	342211620	68054	136.04	5030	5050	5000	6550	3530	5040	5028.53	4.12	0	12693	5106	5072	5046	5012	4986	5060	5000	194	1510	500	3620	10	1	38825568	1957	4.48	0.54	12	0.18	1124.00	9271.00	9010	20230629	-44.06	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	9010	-44.06	20230629	4650	8.39	20231027	3.03	N	046440	500	194 억		1598357	N	N	4	N	00	N
4	20240628	140529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	0	3	0.00	256874890	51043	102.03	5030	5050	5000	6550	3530	5040	5032.52	4.12	0	11219	5106	5072	5046	5012	4986	5060	5000	194	1510	500	3620	10	1	38825568	1957	4.48	0.54	12	0.13	1124.00	9271.00	9010	20230629	-44.06	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	9010	-44.06	20230629	4650	8.39	20231027	3.03	N	046440	500	194 억		1598357	N	N	4	N	00	N
5	20240628	130529	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	0	3	0.00	231958190	46092	92.14	5030	5050	5000	6550	3530	5040	5032.50	4.12	0	11239	5106	5072	5046	5012	4986	5060	5000	194	1510	500	3620	10	1	38825568	1957	4.48	0.54	12	0.12	1124.00	9271.00	9010	20230629	-44.06	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	9010	-44.06	20230629	4650	8.39	20231027	3.03	N	046440	500	194 억		1598357	N	N	4	N	00	N
6	20240628	120528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	0	3	0.00	222003950	44117	88.19	5030	5050	5000	6550	3530	5040	5032.16	4.12	0	9654	5106	5072	5046	5012	4986	5060	5000	194	1510	500	3620	10	1	38825568	1957	4.48	0.54	12	0.11	1124.00	9271.00	9010	20230629	-44.06	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	9010	-44.06	20230629	4650	8.39	20231027	3.03	N	046440	500	194 억		1598357	N	N	4	N	00	N
7	20240628	110521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5050	10	2	0.20	190112700	37788	75.54	5030	5050	5000	6550	3530	5040	5031.03	4.12	0	7676	5106	5072	5046	5012	4986	5060	5000	194	1510	500	3620	10	1	38825568	1961	4.49	0.54	12	0.10	1124.00	9271.00	9010	20230629	-43.95	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	9010	-43.95	20230629	4650	8.60	20231027	3.03	N	046440	500	194 억		1598357	N	N	4	N	00	N
8	20240628	100518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-10	5	-0.20	90002320	17929	35.84	5030	5050	5000	6550	3530	5040	5019.93	4.12	0	1313	5106	5072	5046	5012	4986	5060	5000	194	1510	500	3620	10	1	38825568	1953	4.48	0.54	12	0.05	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.03	N	046440	500	194 억		1598357	N	N	4	N	00	N
9	20240628	090518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	0	3	0.00	5316510	1057	2.11	5030	5040	5020	6550	3530	5040	5029.81	4.12	0	69	5106	5072	5046	5012	4986	5060	5000	194	1510	500	3620	10	1	38825568	1957	4.48	0.54	12	0.00	1124.00	9271.00	9010	20230629	-44.06	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	9010	-44.06	20230629	4650	8.39	20231027	3.03	N	046440	500	194 억		1598357	N	N	4	N	00	N
10	20240627	160513	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	-30	5	-0.59	250492070	49711	183.72	5070	5080	5020	6590	3550	5070	5038.95	4.13	0	-5979	5123	5096	5063	5036	5003	5100	5040	194	1520	500	3650	10	1	38825568	1957	4.48	0.54	12	0.13	1124.00	9271.00	9010	20230629	-44.06	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	9010	-44.06	20230629	4650	8.39	20231027	3.07	N	046440	500	194 억		1604346	N	N	4	N	00	N
11	20240627	150521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-40	5	-0.79	220879200	43830	161.99	5070	5080	5020	6590	3550	5070	5039.45	4.13	0	-4327	5123	5096	5063	5036	5003	5100	5040	194	1520	500	3650	10	1	38825568	1953	4.48	0.54	12	0.11	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.07	N	046440	500	194 억		1604346	N	N	0	N	00	N
12	20240627	140517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-40	5	-0.79	189957350	37684	139.27	5070	5080	5020	6590	3550	5070	5040.80	4.13	0	-2000	5123	5096	5063	5036	5003	5100	5040	194	1520	500	3650	10	1	38825568	1953	4.48	0.54	12	0.10	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.07	N	046440	500	194 억		1604346	N	N	0	N	00	N
13	20240627	130517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-40	5	-0.79	176782660	35068	129.60	5070	5080	5020	6590	3550	5070	5041.14	4.13	0	-763	5123	5096	5063	5036	5003	5100	5040	194	1520	500	3650	10	1	38825568	1953	4.48	0.54	12	0.09	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.07	N	046440	500	194 억		1604346	N	N	0	N	00	N
14	20240627	120520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	-10	5	-0.20	158712250	31476	116.33	5070	5080	5020	6590	3550	5070	5042.33	4.13	0	-763	5123	5096	5063	5036	5003	5100	5040	194	1520	500	3650	10	1	38825568	1965	4.50	0.55	12	0.08	1124.00	9271.00	9010	20230629	-43.84	4650	20231027	8.82	5720	-11.54	20240215	4765	6.19	20240418	9010	-43.84	20230629	4650	8.82	20231027	3.07	N	046440	500	194 억		1604346	N	N	0	N	00	N
15	20240627	110519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5050	-20	5	-0.39	73419400	14558	53.80	5070	5080	5020	6590	3550	5070	5043.23	4.13	0	-685	5123	5096	5063	5036	5003	5100	5040	194	1520	500	3650	10	1	38825568	1961	4.49	0.54	12	0.04	1124.00	9271.00	9010	20230629	-43.95	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	9010	-43.95	20230629	4650	8.60	20231027	3.07	N	046440	500	194 억		1604346	N	N	0	N	00	N
16	20240627	100518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5040	-30	5	-0.59	40061970	7951	29.39	5070	5080	5020	6590	3550	5070	5038.61	4.13	0	-523	5123	5096	5063	5036	5003	5100	5040	194	1520	500	3650	10	1	38825568	1957	4.48	0.54	12	0.02	1124.00	9271.00	9010	20230629	-44.06	4650	20231027	8.39	5720	-11.89	20240215	4765	5.77	20240418	9010	-44.06	20230629	4650	8.39	20231027	3.07	N	046440	500	194 억		1604346	N	N	0	N	00	N
17	20240627	090518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	0	3	0.00	2210480	436	1.61	5070	5080	5060	6590	3550	5070	5069.91	4.13	0	3	5123	5096	5063	5036	5003	5100	5040	194	1520	500	3650	10	1	38825568	1968	4.51	0.55	12	0.00	1124.00	9271.00	9010	20230629	-43.73	4650	20231027	9.03	5720	-11.36	20240215	4765	6.40	20240418	9010	-43.73	20230629	4650	9.03	20231027	3.07	N	046440	500	194 억		1604346	N	N	0	N	00	N
18	20240626	160516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	0	3	0.00	135761120	26844	59.70	5070	5090	5030	6590	3550	5070	5057.41	4.11	0	8062	5163	5116	5043	4996	4923	5140	5020	194	1520	500	3650	10	1	38825568	1968	4.51	0.55	12	0.07	1124.00	9271.00	9010	20230629	-43.73	4650	20231027	9.03	5720	-11.36	20240215	4765	6.40	20240418	9010	-43.73	20230629	4650	9.03	20231027	3.11	N	046440	500	194 억		1596293	N	N	0	N	00	N
19	20240626	150518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	-10	5	-0.20	128226480	25356	56.39	5070	5090	5030	6590	3550	5070	5057.05	4.11	0	8194	5163	5116	5043	4996	4923	5140	5020	194	1520	500	3650	10	1	38825568	1965	4.50	0.55	12	0.07	1124.00	9271.00	9010	20230629	-43.84	4650	20231027	8.82	5720	-11.54	20240215	4765	6.19	20240418	9010	-43.84	20230629	4650	8.82	20231027	3.11	N	046440	500	194 억		1596293	N	N	0	N	00	N
20	20240626	140517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	0	3	0.00	108883920	21535	47.89	5070	5090	5030	6590	3550	5070	5056.14	4.11	0	8194	5163	5116	5043	4996	4923	5140	5020	194	1520	500	3650	10	1	38825568	1968	4.51	0.55	12	0.06	1124.00	9271.00	9010	20230629	-43.73	4650	20231027	9.03	5720	-11.36	20240215	4765	6.40	20240418	9010	-43.73	20230629	4650	9.03	20231027	3.11	N	046440	500	194 억		1596293	N	N	0	N	00	N
21	20240626	130519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5050	-20	5	-0.39	93956880	18585	41.33	5070	5090	5030	6590	3550	5070	5055.52	4.11	0	7596	5163	5116	5043	4996	4923	5140	5020	194	1520	500	3650	10	1	38825568	1961	4.49	0.54	12	0.05	1124.00	9271.00	9010	20230629	-43.95	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	9010	-43.95	20230629	4650	8.60	20231027	3.11	N	046440	500	194 억		1596293	N	N	0	N	00	N
22	20240626	120517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5060	-10	5	-0.20	85034110	16819	37.40	5070	5090	5030	6590	3550	5070	5055.84	4.11	0	7394	5163	5116	5043	4996	4923	5140	5020	194	1520	500	3650	10	1	38825568	1965	4.50	0.55	12	0.04	1124.00	9271.00	9010	20230629	-43.84	4650	20231027	8.82	5720	-11.54	20240215	4765	6.19	20240418	9010	-43.84	20230629	4650	8.82	20231027	3.11	N	046440	500	194 억		1596293	N	N	0	N	00	N
23	20240626	110518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	0	3	0.00	69828510	13820	30.74	5070	5090	5030	6590	3550	5070	5052.71	4.11	0	6347	5163	5116	5043	4996	4923	5140	5020	194	1520	500	3650	10	1	38825568	1968	4.51	0.55	12	0.04	1124.00	9271.00	9010	20230629	-43.73	4650	20231027	9.03	5720	-11.36	20240215	4765	6.40	20240418	9010	-43.73	20230629	4650	9.03	20231027	3.11	N	046440	500	194 억		1596293	N	N	0	N	00	N
24	20240626	100517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5090	20	2	0.39	58754790	11636	25.88	5070	5090	5030	6590	3550	5070	5049.40	4.11	0	5154	5163	5116	5043	4996	4923	5140	5020	194	1520	500	3650	10	1	38825568	1976	4.53	0.55	12	0.03	1124.00	9271.00	9010	20230629	-43.51	4650	20231027	9.46	5720	-11.01	20240215	4765	6.82	20240418	9010	-43.51	20230629	4650	9.46	20231027	3.11	N	046440	500	194 억		1596293	N	N	0	N	00	N
25	20240626	090517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	0	3	0.00	1627470	321	0.71	5070	5070	5070	6590	3550	5070	5070.00	4.11	0	24	5163	5116	5043	4996	4923	5140	5020	194	1520	500	3650	10	1	38825568	1968	4.51	0.55	12	0.00	1124.00	9271.00	9010	20230629	-43.73	4650	20231027	9.03	5720	-11.36	20240215	4765	6.40	20240418	9010	-43.73	20230629	4650	9.03	20231027	3.11	N	046440	500	194 억		1596293	N	N	0	N	00	N
26	20240625	160516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	70	2	1.40	220449310	43927	57.35	4970	5090	4970	6500	3500	5000	5018.54	4.08	0	12805	5150	5075	5035	4960	4920	5055	4940	194	1500	500	3600	10	1	38825568	1968	4.51	0.55	12	0.11	1124.00	9271.00	9010	20230629	-43.73	4650	20231027	9.03	5720	-11.36	20240215	4765	6.40	20240418	9010	-43.73	20230629	4650	9.03	20231027	3.18	N	046440	500	194 억		1583549	N	N	0	N	00	N
27	20240625	150517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	70	2	1.40	193786590	38652	50.46	4970	5090	4970	6500	3500	5000	5013.62	4.08	0	12715	5150	5075	5035	4960	4920	5055	4940	194	1500	500	3600	10	1	38825568	1968	4.51	0.55	12	0.10	1124.00	9271.00	9010	20230629	-43.73	4650	20231027	9.03	5720	-11.36	20240215	4765	6.40	20240418	9010	-43.73	20230629	4650	9.03	20231027	3.18	N	046440	500	194 억		1583549	N	N	0	N	00	N
28	20240625	140516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	20	2	0.40	160878120	32133	41.95	4970	5050	4970	6500	3500	5000	5006.63	4.08	0	10642	5150	5075	5035	4960	4920	5055	4940	194	1500	500	3600	10	1	38825568	1949	4.47	0.54	12	0.08	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.18	N	046440	500	194 억		1583549	N	N	0	N	00	N
29	20240625	130517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5010	10	2	0.20	146375900	29246	38.18	4970	5050	4970	6500	3500	5000	5004.99	4.08	0	9427	5150	5075	5035	4960	4920	5055	4940	194	1500	500	3600	10	1	38825568	1945	4.46	0.54	12	0.08	1124.00	9271.00	9010	20230629	-44.40	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	9010	-44.40	20230629	4650	7.74	20231027	3.18	N	046440	500	194 억		1583549	N	N	0	N	00	N
30	20240625	120519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	20	2	0.40	108964290	21770	28.42	4970	5050	4970	6500	3500	5000	5005.25	4.08	0	5102	5150	5075	5035	4960	4920	5055	4940	194	1500	500	3600	10	1	38825568	1949	4.47	0.54	12	0.06	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.18	N	046440	500	194 억		1583549	N	N	0	N	00	N
31	20240625	110520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5010	10	2	0.20	88868490	17757	23.18	4970	5050	4970	6500	3500	5000	5004.70	4.08	0	3823	5150	5075	5035	4960	4920	5055	4940	194	1500	500	3600	10	1	38825568	1945	4.46	0.54	12	0.05	1124.00	9271.00	9010	20230629	-44.40	4650	20231027	7.74	5720	-12.41	20240215	4765	5.14	20240418	9010	-44.40	20230629	4650	7.74	20231027	3.18	N	046440	500	194 억		1583549	N	N	0	N	00	N
32	20240625	100516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	20	2	0.40	85504800	17086	22.31	4970	5050	4970	6500	3500	5000	5004.38	4.08	0	3823	5150	5075	5035	4960	4920	5055	4940	194	1500	500	3600	10	1	38825568	1949	4.47	0.54	12	0.04	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.18	N	046440	500	194 억		1583549	N	N	0	N	00	N
33	20240625	090516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	20	2	0.40	33421520	6712	8.76	4970	5040	4970	6500	3500	5000	4979.37	4.08	0	1780	5150	5075	5035	4960	4920	5055	4940	194	1500	500	3600	10	1	38825568	1949	4.47	0.54	12	0.02	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.18	N	046440	500	194 억		1583549	N	N	0	N	00	N
34	20240624	160514	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5000	-100	5	-1.96	382118080	76067	80.21	5080	5110	4995	6630	3570	5100	5023.44	4.09	0	-4685	5206	5152	5106	5052	5006	5130	5030	194	1530	500	3670	10	1	38825568	1941	4.45	0.54	12	0.20	1124.00	9271.00	9010	20230629	-44.51	4650	20231027	7.53	5720	-12.59	20240215	4765	4.93	20240418	9010	-44.51	20230629	4650	7.53	20231027	3.19	N	046440	500	194 억		1587964	N	N	1	N	00	N
35	20240624	150515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5050	-50	5	-0.98	307073830	61073	64.40	5080	5110	4995	6630	3570	5100	5027.98	4.09	0	-5260	5206	5152	5106	5052	5006	5130	5030	194	1530	500	3670	10	1	38825568	1961	4.49	0.54	12	0.16	1124.00	9271.00	9010	20230629	-43.95	4650	20231027	8.60	5720	-11.71	20240215	4765	5.98	20240418	9010	-43.95	20230629	4650	8.60	20231027	3.19	N	046440	500	194 억		1587964	N	N	1	N	00	N
36	20240624	140516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5030	-70	5	-1.37	173650480	34433	36.31	5080	5110	5010	6630	3570	5100	5043.14	4.09	0	-5837	5206	5152	5106	5052	5006	5130	5030	194	1530	500	3670	10	1	38825568	1953	4.48	0.54	12	0.09	1124.00	9271.00	9010	20230629	-44.17	4650	20231027	8.17	5720	-12.06	20240215	4765	5.56	20240418	9010	-44.17	20230629	4650	8.17	20231027	3.19	N	046440	500	194 억		1587964	N	N	1	N	00	N
37	20240624	130514	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5070	-30	5	-0.59	151648690	30069	31.71	5080	5110	5010	6630	3570	5100	5043.36	4.09	0	-3537	5206	5152	5106	5052	5006	5130	5030	194	1530	500	3670	10	1	38825568	1968	4.51	0.55	12	0.08	1124.00	9271.00	9010	20230629	-43.73	4650	20231027	9.03	5720	-11.36	20240215	4765	6.40	20240418	9010	-43.73	20230629	4650	9.03	20231027	3.19	N	046440	500	194 억		1587964	N	N	1	N	00	N
38	20240624	120515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	-80	5	-1.57	114405260	22663	23.90	5080	5110	5010	6630	3570	5100	5048.11	4.09	0	-3130	5206	5152	5106	5052	5006	5130	5030	194	1530	500	3670	10	1	38825568	1949	4.47	0.54	12	0.06	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.19	N	046440	500	194 억		1587964	N	N	1	N	00	N
39	20240624	110517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5020	-80	5	-1.57	95274160	18855	19.88	5080	5110	5020	6630	3570	5100	5052.99	4.09	0	-2402	5206	5152	5106	5052	5006	5130	5030	194	1530	500	3670	10	1	38825568	1949	4.47	0.54	12	0.05	1124.00	9271.00	9010	20230629	-44.28	4650	20231027	7.96	5720	-12.24	20240215	4765	5.35	20240418	9010	-44.28	20230629	4650	7.96	20231027	3.19	N	046440	500	194 억		1587964	N	N	1	N	00	N
40	20240624	100515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5090	-10	5	-0.20	21995610	4329	4.56	5080	5110	5070	6630	3570	5100	5080.99	4.09	0	-1918	5206	5152	5106	5052	5006	5130	5030	194	1530	500	3670	10	1	38825568	1976	4.53	0.55	12	0.01	1124.00	9271.00	9010	20230629	-43.51	4650	20231027	9.46	5720	-11.01	20240215	4765	6.82	20240418	9010	-43.51	20230629	4650	9.46	20231027	3.19	N	046440	500	194 억		1587964	N	N	1	N	00	N
41	20240624	090515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5080	-20	5	-0.39	6227390	1225	1.29	5080	5110	5080	6630	3570	5100	5083.58	4.09	0	-633	5206	5152	5106	5052	5006	5130	5030	194	1530	500	3670	10	1	38825568	1972	4.52	0.55	12	0.00	1124.00	9271.00	9010	20230629	-43.62	4650	20231027	9.25	5720	-11.19	20240215	4765	6.61	20240418	9010	-43.62	20230629	4650	9.25	20231027	3.19	N	046440	500	194 억		1587964	N	N	1	N	00	N
42	20240621	160459	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5100	-60	5	-1.16	483529280	94827	266.93	5130	5160	5060	6700	3620	5160	5099.07	4.13	0	-17664	5206	5182	5146	5122	5086	5195	5135	194	1540	500	3710	10	1	38825568	1980	4.54	0.55	12	0.24	1124.00	9271.00	9010	20230629	-43.40	4650	20231027	9.68	5720	-10.84	20240215	4765	7.03	20240418	9010	-43.40	20230629	4650	9.68	20231027	3.19	N	046440	500	194 억		1605148	N	N	1	N	00	N
43	20240621	150458	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	-50	5	-0.97	327288040	64138	180.54	5130	5160	5060	6700	3620	5160	5102.87	4.13	0	-15309	5206	5182	5146	5122	5086	5195	5135	194	1540	500	3710	10	1	38825568	1984	4.55	0.55	12	0.17	1124.00	9271.00	9010	20230629	-43.29	4650	20231027	9.89	5720	-10.66	20240215	4765	7.24	20240418	9010	-43.29	20230629	4650	9.89	20231027	3.19	N	046440	500	194 억		1605148	N	N	1	N	00	N
44	20240621	140459	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5080	-80	5	-1.55	254598770	49816	140.23	5130	5160	5060	6700	3620	5160	5110.78	4.13	0	-13074	5206	5182	5146	5122	5086	5195	5135	194	1540	500	3710	10	1	38825568	1972	4.52	0.55	12	0.13	1124.00	9271.00	9010	20230629	-43.62	4650	20231027	9.25	5720	-11.19	20240215	4765	6.61	20240418	9010	-43.62	20230629	4650	9.25	20231027	3.19	N	046440	500	194 억		1605148	N	N	1	N	00	N
45	20240621	130500	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5110	-50	5	-0.97	202363270	39533	111.28	5130	5160	5090	6700	3620	5160	5118.84	4.13	0	-11424	5206	5182	5146	5122	5086	5195	5135	194	1540	500	3710	10	1	38825568	1984	4.55	0.55	12	0.10	1124.00	9271.00	9010	20230629	-43.29	4650	20231027	9.89	5720	-10.66	20240215	4765	7.24	20240418	9010	-43.29	20230629	4650	9.89	20231027	3.19	N	046440	500	194 억		1605148	N	N	1	N	00	N
46	20240621	120502	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-40	5	-0.78	184444030	36019	101.39	5130	5160	5090	6700	3620	5160	5120.74	4.13	0	-9115	5206	5182	5146	5122	5086	5195	5135	194	1540	500	3710	10	1	38825568	1988	4.56	0.55	12	0.09	1124.00	9271.00	9010	20230629	-43.17	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	9010	-43.17	20230629	4650	10.11	20231027	3.19	N	046440	500	194 억		1605148	N	N	1	N	00	N
47	20240621	110501	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	-20	5	-0.39	149932860	29247	82.33	5130	5160	5090	6700	3620	5160	5126.44	4.13	0	-7870	5206	5182	5146	5122	5086	5195	5135	194	1540	500	3710	10	1	38825568	1996	4.57	0.55	12	0.08	1124.00	9271.00	9010	20230629	-42.95	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	9010	-42.95	20230629	4650	10.54	20231027	3.19	N	046440	500	194 억		1605148	N	N	1	N	00	N
48	20240621	100458	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	-20	5	-0.39	65990540	12857	36.19	5130	5160	5120	6700	3620	5160	5132.65	4.13	0	-4353	5206	5182	5146	5122	5086	5195	5135	194	1540	500	3710	10	1	38825568	1996	4.57	0.55	12	0.03	1124.00	9271.00	9010	20230629	-42.95	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	9010	-42.95	20230629	4650	10.54	20231027	3.19	N	046440	500	194 억		1605148	N	N	1	N	00	N
49	20240621	090502	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	0	3	0.00	10647410	2070	5.83	5130	5160	5130	6700	3620	5160	5143.68	4.13	0	26	5206	5182	5146	5122	5086	5195	5135	194	1540	500	3710	10	1	38825568	2003	4.59	0.56	12	0.01	1124.00	9271.00	9010	20230629	-42.73	4650	20231027	10.97	5720	-9.79	20240215	4765	8.29	20240418	9010	-42.73	20230629	4650	10.97	20231027	3.19	N	046440	500	194 억		1605148	N	N	1	N	00	N
50	20240620	160457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	40	2	0.78	181376300	35325	37.28	5130	5170	5110	6650	3590	5120	5134.50	4.14	0	-1052	5346	5232	5166	5052	4986	5200	5020	194	1530	500	3680	10	1	38825568	2003	4.59	0.56	12	0.09	1124.00	9271.00	9010	20230629	-42.73	4650	20231027	10.97	5720	-9.79	20240215	4765	8.29	20240418	9010	-42.73	20230629	4650	10.97	20231027	3.16	N	046440	500	194 억		1606205	N	N	1	N	00	N
51	20240620	150458	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	30	2	0.59	150780060	29372	31.00	5130	5170	5110	6650	3590	5120	5133.46	4.14	0	-1047	5346	5232	5166	5052	4986	5200	5020	194	1530	500	3680	10	1	38825568	2000	4.58	0.56	12	0.08	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	9010	-42.84	20230629	4650	10.75	20231027	3.16	N	046440	500	194 억		1606205	N	N	0	N	00	N
52	20240620	140457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	30	2	0.59	136877890	26664	28.14	5130	5170	5110	6650	3590	5120	5133.43	4.14	0	-1075	5346	5232	5166	5052	4986	5200	5020	194	1530	500	3680	10	1	38825568	2000	4.58	0.56	12	0.07	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	9010	-42.84	20230629	4650	10.75	20231027	3.16	N	046440	500	194 억		1606205	N	N	0	N	00	N
53	20240620	130458	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	30	2	0.59	119440540	23261	24.55	5130	5170	5110	6650	3590	5120	5134.80	4.14	0	-2395	5346	5232	5166	5052	4986	5200	5020	194	1530	500	3680	10	1	38825568	2000	4.58	0.56	12	0.06	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	9010	-42.84	20230629	4650	10.75	20231027	3.16	N	046440	500	194 억		1606205	N	N	0	N	00	N
54	20240620	120458	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5130	10	2	0.20	101436730	19759	20.86	5130	5170	5110	6650	3590	5120	5133.70	4.14	0	-2597	5346	5232	5166	5052	4986	5200	5020	194	1530	500	3680	10	1	38825568	1992	4.56	0.55	12	0.05	1124.00	9271.00	9010	20230629	-43.06	4650	20231027	10.32	5720	-10.31	20240215	4765	7.66	20240418	9010	-43.06	20230629	4650	10.32	20231027	3.16	N	046440	500	194 억		1606205	N	N	0	N	00	N
55	20240620	110459	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	30	2	0.59	69288750	13486	14.23	5130	5170	5110	6650	3590	5120	5137.83	4.14	0	-2223	5346	5232	5166	5052	4986	5200	5020	194	1530	500	3680	10	1	38825568	2000	4.58	0.56	12	0.03	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	9010	-42.84	20230629	4650	10.75	20231027	3.16	N	046440	500	194 억		1606205	N	N	0	N	00	N
56	20240620	100459	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	30	2	0.59	43976390	8560	9.03	5130	5170	5110	6650	3590	5120	5137.43	4.14	0	-2443	5346	5232	5166	5052	4986	5200	5020	194	1530	500	3680	10	1	38825568	2000	4.58	0.56	12	0.02	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	9010	-42.84	20230629	4650	10.75	20231027	3.16	N	046440	500	194 억		1606205	N	N	0	N	00	N
57	20240620	090504	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	0	3	0.00	2844870	554	0.58	5130	5170	5120	6650	3590	5120	5135.14	4.14	0	-3	5346	5232	5166	5052	4986	5200	5020	194	1530	500	3680	10	1	38825568	1988	4.56	0.55	12	0.00	1124.00	9271.00	9010	20230629	-43.17	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	9010	-43.17	20230629	4650	10.11	20231027	3.16	N	046440	500	194 억		1606205	N	N	0	N	00	N
58	20240619	160457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5120	-120	5	-2.29	489289630	94421	89.76	5230	5280	5100	6810	3670	5240	5182.63	4.16	0	-19103	5333	5286	5243	5196	5153	5310	5220	194	1570	500	3770	10	1	38825568	1988	4.56	0.55	12	0.24	1124.00	9271.00	9010	20230629	-43.17	4650	20231027	10.11	5720	-10.49	20240215	4765	7.45	20240418	9010	-43.17	20230629	4650	10.11	20231027	3.13	N	046440	500	194 억		1613364	N	N	0	N	00	N
59	20240619	150455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5140	-100	5	-1.91	368623960	70847	67.35	5230	5280	5130	6810	3670	5240	5203.10	4.16	0	-11194	5333	5286	5243	5196	5153	5310	5220	194	1570	500	3770	10	1	38825568	1996	4.57	0.55	12	0.18	1124.00	9271.00	9010	20230629	-42.95	4650	20231027	10.54	5720	-10.14	20240215	4765	7.87	20240418	9010	-42.95	20230629	4650	10.54	20231027	3.13	N	046440	500	194 억		1613364	N	N	0	N	00	N
60	20240619	140459	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	-60	5	-1.15	266363490	51028	48.51	5230	5280	5170	6810	3670	5240	5219.95	4.16	0	-5161	5333	5286	5243	5196	5153	5310	5220	194	1570	500	3770	10	1	38825568	2011	4.61	0.56	12	0.13	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.13	N	046440	500	194 억		1613364	N	N	0	N	00	N
61	20240619	130456	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	-40	5	-0.76	248789000	47635	45.28	5230	5280	5170	6810	3670	5240	5222.82	4.16	0	-5199	5333	5286	5243	5196	5153	5310	5220	194	1570	500	3770	10	1	38825568	2019	4.63	0.56	12	0.12	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.13	N	046440	500	194 억		1613364	N	N	0	N	00	N
62	20240619	120455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	-20	5	-0.38	220111660	42107	40.03	5230	5280	5170	6810	3670	5240	5227.44	4.16	0	-5333	5333	5286	5243	5196	5153	5310	5220	194	1570	500	3770	10	1	38825568	2027	4.64	0.56	12	0.11	1124.00	9271.00	9010	20230629	-42.06	4650	20231027	12.26	5720	-8.74	20240215	4765	9.55	20240418	9010	-42.06	20230629	4650	12.26	20231027	3.13	N	046440	500	194 억		1613364	N	N	0	N	00	N
63	20240619	110457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	-20	5	-0.38	151695400	28943	27.51	5230	5280	5210	6810	3670	5240	5241.18	4.16	0	-2419	5333	5286	5243	5196	5153	5310	5220	194	1570	500	3770	10	1	38825568	2027	4.64	0.56	12	0.07	1124.00	9271.00	9010	20230629	-42.06	4650	20231027	12.26	5720	-8.74	20240215	4765	9.55	20240418	9010	-42.06	20230629	4650	12.26	20231027	3.13	N	046440	500	194 억		1613364	N	N	0	N	00	N
64	20240619	100459	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	0	3	0.00	121076160	23082	21.94	5230	5280	5230	6810	3670	5240	5245.48	4.16	0	-715	5333	5286	5243	5196	5153	5310	5220	194	1570	500	3770	10	1	38825568	2034	4.66	0.57	12	0.06	1124.00	9271.00	9010	20230629	-41.84	4650	20231027	12.69	5720	-8.39	20240215	4765	9.97	20240418	9010	-41.84	20230629	4650	12.69	20231027	3.13	N	046440	500	194 억		1613364	N	N	0	N	00	N
65	20240619	090503	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	10	2	0.19	38806990	7419	7.05	5230	5250	5230	6810	3670	5240	5230.76	4.16	0	2379	5333	5286	5243	5196	5153	5310	5220	194	1570	500	3770	10	1	38825568	2038	4.67	0.57	12	0.02	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.13	N	046440	500	194 억		1613364	N	N	0	N	00	N
66	20240618	160453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	-10	5	-0.19	550059270	105005	154.27	5230	5290	5200	6820	3680	5250	5238.41	4.15	0	-21048	5303	5276	5253	5226	5203	5290	5240	194	1570	500	3780	10	1	38825568	2034	4.66	0.57	12	0.27	1124.00	9271.00	9010	20230629	-41.84	4650	20231027	12.69	5720	-8.39	20240215	4765	9.97	20240418	9010	-41.84	20230629	4650	12.69	20231027	3.18	N	046440	500	194 억		1611817	N	N	47	N	00	N
67	20240618	150451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	-10	5	-0.19	409781750	78140	114.80	5230	5290	5200	6820	3680	5250	5244.20	4.15	0	-6396	5303	5276	5253	5226	5203	5290	5240	194	1570	500	3780	10	1	38825568	2034	4.66	0.57	12	0.20	1124.00	9271.00	9010	20230629	-41.84	4650	20231027	12.69	5720	-8.39	20240215	4765	9.97	20240418	9010	-41.84	20230629	4650	12.69	20231027	3.18	N	046440	500	194 억		1611817	N	N	47	N	00	N
68	20240618	140453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	20	2	0.38	333061980	63535	93.34	5230	5290	5200	6820	3680	5250	5242.18	4.15	0	-1832	5303	5276	5253	5226	5203	5290	5240	194	1570	500	3780	10	1	38825568	2046	4.69	0.57	12	0.16	1124.00	9271.00	9010	20230629	-41.51	4650	20231027	13.33	5720	-7.87	20240215	4765	10.60	20240418	9010	-41.51	20230629	4650	13.33	20231027	3.18	N	046440	500	194 억		1611817	N	N	47	N	00	N
69	20240618	130457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	0	3	0.00	224397380	42908	63.04	5230	5270	5200	6820	3680	5250	5229.73	4.15	0	-2439	5303	5276	5253	5226	5203	5290	5240	194	1570	500	3780	10	1	38825568	2038	4.67	0.57	12	0.11	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.18	N	046440	500	194 억		1611817	N	N	47	N	00	N
70	20240618	120456	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	-30	5	-0.57	193790620	37063	54.45	5230	5270	5200	6820	3680	5250	5228.68	4.15	0	-2677	5303	5276	5253	5226	5203	5290	5240	194	1570	500	3780	10	1	38825568	2027	4.64	0.56	12	0.10	1124.00	9271.00	9010	20230629	-42.06	4650	20231027	12.26	5720	-8.74	20240215	4765	9.55	20240418	9010	-42.06	20230629	4650	12.26	20231027	3.18	N	046440	500	194 억		1611817	N	N	47	N	00	N
71	20240618	110454	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	-10	5	-0.19	158801580	30369	44.62	5230	5270	5200	6820	3680	5250	5229.07	4.15	0	-2262	5303	5276	5253	5226	5203	5290	5240	194	1570	500	3780	10	1	38825568	2034	4.66	0.57	12	0.08	1124.00	9271.00	9010	20230629	-41.84	4650	20231027	12.69	5720	-8.39	20240215	4765	9.97	20240418	9010	-41.84	20230629	4650	12.69	20231027	3.18	N	046440	500	194 억		1611817	N	N	47	N	00	N
72	20240618	100455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	-30	5	-0.57	73629250	14063	20.66	5230	5270	5220	6820	3680	5250	5235.67	4.15	0	-956	5303	5276	5253	5226	5203	5290	5240	194	1570	500	3780	10	1	38825568	2027	4.64	0.56	12	0.04	1124.00	9271.00	9010	20230629	-42.06	4650	20231027	12.26	5720	-8.74	20240215	4765	9.55	20240418	9010	-42.06	20230629	4650	12.26	20231027	3.18	N	046440	500	194 억		1611817	N	N	47	N	00	N
73	20240618	090459	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5260	10	2	0.19	12515520	2389	3.51	5230	5270	5230	6820	3680	5250	5238.81	4.15	0	-239	5303	5276	5253	5226	5203	5290	5240	194	1570	500	3780	10	1	38825568	2042	4.68	0.57	12	0.01	1124.00	9271.00	9010	20230629	-41.62	4650	20231027	13.12	5720	-8.04	20240215	4765	10.39	20240418	9010	-41.62	20230629	4650	13.12	20231027	3.18	N	046440	500	194 억		1611817	N	N	47	N	00	N
74	20240617	160451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	0	3	0.00	347139690	66168	92.72	5240	5280	5230	6820	3680	5250	5246.33	4.14	0	3194	5336	5292	5246	5202	5156	5315	5225	194	1570	500	3780	10	1	38825568	2038	4.67	0.57	12	0.17	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.18	N	046440	500	194 억		1608175	N	N	47	N	00	N
75	20240617	150455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5260	10	2	0.19	304659340	58077	81.38	5240	5280	5230	6820	3680	5250	5245.78	4.14	0	2974	5336	5292	5246	5202	5156	5315	5225	194	1570	500	3780	10	1	38825568	2042	4.68	0.57	12	0.15	1124.00	9271.00	9010	20230629	-41.62	4650	20231027	13.12	5720	-8.04	20240215	4765	10.39	20240418	9010	-41.62	20230629	4650	13.12	20231027	3.18	N	046440	500	194 억		1608175	N	N	59	N	00	N
76	20240617	140449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	20	2	0.38	263799500	50302	70.49	5240	5280	5230	6820	3680	5250	5244.31	4.14	0	3012	5336	5292	5246	5202	5156	5315	5225	194	1570	500	3780	10	1	38825568	2046	4.69	0.57	12	0.13	1124.00	9271.00	9010	20230629	-41.51	4650	20231027	13.33	5720	-7.87	20240215	4765	10.60	20240418	9010	-41.51	20230629	4650	13.33	20231027	3.18	N	046440	500	194 억		1608175	N	N	59	N	00	N
77	20240617	130450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	0	3	0.00	211726220	40405	56.62	5240	5270	5230	6820	3680	5250	5240.10	4.14	0	2682	5336	5292	5246	5202	5156	5315	5225	194	1570	500	3780	10	1	38825568	2038	4.67	0.57	12	0.10	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.18	N	046440	500	194 억		1608175	N	N	59	N	00	N
78	20240617	120451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	0	3	0.00	189966870	36256	50.81	5240	5270	5230	6820	3680	5250	5239.60	4.14	0	2766	5336	5292	5246	5202	5156	5315	5225	194	1570	500	3780	10	1	38825568	2038	4.67	0.57	12	0.09	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.18	N	046440	500	194 억		1608175	N	N	59	N	00	N
79	20240617	110448	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	-10	5	-0.19	130006040	24798	34.75	5240	5270	5230	6820	3680	5250	5242.60	4.14	0	2290	5336	5292	5246	5202	5156	5315	5225	194	1570	500	3780	10	1	38825568	2034	4.66	0.57	12	0.06	1124.00	9271.00	9010	20230629	-41.84	4650	20231027	12.69	5720	-8.39	20240215	4765	9.97	20240418	9010	-41.84	20230629	4650	12.69	20231027	3.18	N	046440	500	194 억		1608175	N	N	59	N	00	N
80	20240617	100449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	20	2	0.38	37644840	7164	10.04	5240	5270	5240	6820	3680	5250	5254.72	4.14	0	343	5336	5292	5246	5202	5156	5315	5225	194	1570	500	3780	10	1	38825568	2046	4.69	0.57	12	0.02	1124.00	9271.00	9010	20230629	-41.51	4650	20231027	13.33	5720	-7.87	20240215	4765	10.60	20240418	9010	-41.51	20230629	4650	13.33	20231027	3.18	N	046440	500	194 억		1608175	N	N	59	N	00	N
81	20240617	090450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	0	3	0.00	3863080	737	1.03	5240	5270	5240	6820	3680	5250	5241.63	4.14	0	-398	5336	5292	5246	5202	5156	5315	5225	194	1570	500	3780	10	1	38825568	2038	4.67	0.57	12	0.00	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.18	N	046440	500	194 억		1608175	N	N	59	N	00	N
82	20240614	160412	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	30	2	0.57	372480960	70975	99.45	5220	5290	5200	6780	3660	5220	5248.04	4.07	0	26859	5300	5260	5240	5200	5180	5250	5190	194	1560	500	3750	10	1	38825568	2038	4.67	0.57	12	0.18	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.21	N	046440	500	194 억		1578457	N	N	59	N	00	N
83	20240614	150413	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	30	2	0.57	353489150	67356	94.38	5220	5290	5200	6780	3660	5220	5248.07	4.07	0	26576	5300	5260	5240	5200	5180	5250	5190	194	1560	500	3750	10	1	38825568	2038	4.67	0.57	12	0.17	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.21	N	046440	500	194 억		1578457	N	N	69	N	00	N
84	20240614	140412	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5260	40	2	0.77	333163680	63476	88.94	5220	5290	5200	6780	3660	5220	5248.66	4.07	0	26877	5300	5260	5240	5200	5180	5250	5190	194	1560	500	3750	10	1	38825568	2042	4.68	0.57	12	0.16	1124.00	9271.00	9010	20230629	-41.62	4650	20231027	13.12	5720	-8.04	20240215	4765	10.39	20240418	9010	-41.62	20230629	4650	13.12	20231027	3.21	N	046440	500	194 억		1578457	N	N	69	N	00	N
85	20240614	130412	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	50	2	0.96	310891880	59232	82.99	5220	5290	5200	6780	3660	5220	5248.71	4.07	0	25626	5300	5260	5240	5200	5180	5250	5190	194	1560	500	3750	10	1	38825568	2046	4.69	0.57	12	0.15	1124.00	9271.00	9010	20230629	-41.51	4650	20231027	13.33	5720	-7.87	20240215	4765	10.60	20240418	9010	-41.51	20230629	4650	13.33	20231027	3.21	N	046440	500	194 억		1578457	N	N	69	N	00	N
86	20240614	120415	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	20	2	0.38	285539890	54414	76.24	5220	5290	5200	6780	3660	5220	5247.54	4.07	0	25331	5300	5260	5240	5200	5180	5250	5190	194	1560	500	3750	10	1	38825568	2034	4.66	0.57	12	0.14	1124.00	9271.00	9010	20230629	-41.84	4650	20231027	12.69	5720	-8.39	20240215	4765	9.97	20240418	9010	-41.84	20230629	4650	12.69	20231027	3.21	N	046440	500	194 억		1578457	N	N	69	N	00	N
87	20240614	110441	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	30	2	0.57	171637980	32790	45.94	5220	5280	5200	6780	3660	5220	5234.46	4.07	0	10176	5300	5260	5240	5200	5180	5250	5190	194	1560	500	3750	10	1	38825568	2038	4.67	0.57	12	0.08	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.21	N	046440	500	194 억		1578457	N	N	69	N	00	N
88	20240614	100441	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5260	40	2	0.77	99457850	19017	26.65	5220	5260	5200	6780	3660	5220	5229.94	4.07	0	6110	5300	5260	5240	5200	5180	5250	5190	194	1560	500	3750	10	1	38825568	2042	4.68	0.57	12	0.05	1124.00	9271.00	9010	20230629	-41.62	4650	20231027	13.12	5720	-8.04	20240215	4765	10.39	20240418	9010	-41.62	20230629	4650	13.12	20231027	3.21	N	046440	500	194 억		1578457	N	N	69	N	00	N
89	20240614	090444	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	20	2	0.38	9955970	1906	2.67	5220	5240	5220	6780	3660	5220	5223.49	4.07	0	192	5300	5260	5240	5200	5180	5250	5190	194	1560	500	3750	10	1	38825568	2034	4.66	0.57	12	0.00	1124.00	9271.00	9010	20230629	-41.84	4650	20231027	12.69	5720	-8.39	20240215	4765	9.97	20240418	9010	-41.84	20230629	4650	12.69	20231027	3.21	N	046440	500	194 억		1578457	N	N	69	N	00	N
90	20240613	160438	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	-10	5	-0.19	371182740	70880	149.00	5250	5280	5220	6790	3670	5230	5236.86	4.06	0	2123	5296	5262	5226	5192	5156	5245	5175	194	1560	500	3760	10	1	38825568	2027	4.64	0.56	12	0.18	1124.00	9271.00	9010	20230629	-42.06	4650	20231027	12.26	5720	-8.74	20240215	4765	9.55	20240418	9010	-42.06	20230629	4650	12.26	20231027	3.21	N	046440	500	194 억		1576334	N	N	69	N	00	N
91	20240613	150446	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	0	3	0.00	346002780	66059	138.86	5250	5280	5220	6790	3670	5230	5237.78	4.06	0	2507	5296	5262	5226	5192	5156	5245	5175	194	1560	500	3760	10	1	38825568	2031	4.65	0.56	12	0.17	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	4765	9.76	20240418	9010	-41.95	20230629	4650	12.47	20231027	3.21	N	046440	500	194 억		1576334	N	N	7	N	00	N
92	20240613	140440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	0	3	0.00	321996010	61468	129.21	5250	5280	5220	6790	3670	5230	5238.43	4.06	0	3424	5296	5262	5226	5192	5156	5245	5175	194	1560	500	3760	10	1	38825568	2031	4.65	0.56	12	0.16	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	4765	9.76	20240418	9010	-41.95	20230629	4650	12.47	20231027	3.21	N	046440	500	194 억		1576334	N	N	7	N	00	N
93	20240613	130440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	20	2	0.38	282464440	53905	113.31	5250	5280	5230	6790	3670	5230	5240.04	4.06	0	3620	5296	5262	5226	5192	5156	5245	5175	194	1560	500	3760	10	1	38825568	2038	4.67	0.57	12	0.14	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.21	N	046440	500	194 억		1576334	N	N	7	N	00	N
94	20240613	120443	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	10	2	0.19	205324090	39159	82.32	5250	5280	5230	6790	3670	5230	5243.34	4.06	0	3778	5296	5262	5226	5192	5156	5245	5175	194	1560	500	3760	10	1	38825568	2034	4.66	0.57	12	0.10	1124.00	9271.00	9010	20230629	-41.84	4650	20231027	12.69	5720	-8.39	20240215	4765	9.97	20240418	9010	-41.84	20230629	4650	12.69	20231027	3.21	N	046440	500	194 억		1576334	N	N	7	N	00	N
95	20240613	110438	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	20	2	0.38	125055280	23839	50.11	5250	5280	5230	6790	3670	5230	5245.83	4.06	0	3689	5296	5262	5226	5192	5156	5245	5175	194	1560	500	3760	10	1	38825568	2038	4.67	0.57	12	0.06	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.21	N	046440	500	194 억		1576334	N	N	7	N	00	N
96	20240613	100439	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	20	2	0.38	72972060	13896	29.21	5250	5280	5230	6790	3670	5230	5251.30	4.06	0	4241	5296	5262	5226	5192	5156	5245	5175	194	1560	500	3760	10	1	38825568	2038	4.67	0.57	12	0.04	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.21	N	046440	500	194 억		1576334	N	N	7	N	00	N
97	20240613	090443	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	40	2	0.76	32446990	6179	12.99	5250	5280	5230	6790	3670	5230	5251.17	4.06	0	3464	5296	5262	5226	5192	5156	5245	5175	194	1560	500	3760	10	1	38825568	2046	4.69	0.57	12	0.02	1124.00	9271.00	9010	20230629	-41.51	4650	20231027	13.33	5720	-7.87	20240215	4765	10.60	20240418	9010	-41.51	20230629	4650	13.33	20231027	3.21	N	046440	500	194 억		1576334	N	N	7	N	00	N
98	20240612	160435	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	-10	5	-0.19	245688200	47018	101.35	5240	5260	5190	6810	3670	5240	5225.41	4.05	0	5586	5300	5270	5240	5210	5180	5285	5225	194	1570	500	3770	10	1	38825568	2031	4.65	0.56	12	0.12	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	4765	9.76	20240418	9010	-41.95	20230629	4650	12.47	20231027	3.24	N	046440	500	194 억		1570748	N	N	7	N	00	N
99	20240612	150442	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	-10	5	-0.19	210997770	40387	87.05	5240	5260	5190	6810	3670	5240	5224.40	4.05	0	3180	5300	5270	5240	5210	5180	5285	5225	194	1570	500	3770	10	1	38825568	2031	4.65	0.56	12	0.10	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	4765	9.76	20240418	9010	-41.95	20230629	4650	12.47	20231027	3.24	N	046440	500	194 억		1570748	N	N	52	N	00	N
100	20240612	140438	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	10	2	0.19	124540580	23846	51.40	5240	5260	5190	6810	3670	5240	5222.70	4.05	0	261	5300	5270	5240	5210	5180	5285	5225	194	1570	500	3770	10	1	38825568	2038	4.67	0.57	12	0.06	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.24	N	046440	500	194 억		1570748	N	N	52	N	00	N
101	20240612	130437	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	-10	5	-0.19	108104710	20710	44.64	5240	5240	5190	6810	3670	5240	5219.93	4.05	0	249	5300	5270	5240	5210	5180	5285	5225	194	1570	500	3770	10	1	38825568	2031	4.65	0.56	12	0.05	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	4765	9.76	20240418	9010	-41.95	20230629	4650	12.47	20231027	3.24	N	046440	500	194 억		1570748	N	N	52	N	00	N
102	20240612	120436	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	-20	5	-0.38	75628650	14495	31.24	5240	5240	5190	6810	3670	5240	5217.57	4.05	0	1714	5300	5270	5240	5210	5180	5285	5225	194	1570	500	3770	10	1	38825568	2027	4.64	0.56	12	0.04	1124.00	9271.00	9010	20230629	-42.06	4650	20231027	12.26	5720	-8.74	20240215	4765	9.55	20240418	9010	-42.06	20230629	4650	12.26	20231027	3.24	N	046440	500	194 억		1570748	N	N	52	N	00	N
103	20240612	110435	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	0	3	0.00	64566450	12377	26.68	5240	5240	5190	6810	3670	5240	5216.65	4.05	0	2006	5300	5270	5240	5210	5180	5285	5225	194	1570	500	3770	10	1	38825568	2034	4.66	0.57	12	0.03	1124.00	9271.00	9010	20230629	-41.84	4650	20231027	12.69	5720	-8.39	20240215	4765	9.97	20240418	9010	-41.84	20230629	4650	12.69	20231027	3.24	N	046440	500	194 억		1570748	N	N	52	N	00	N
104	20240612	100437	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	-20	5	-0.38	48810120	9358	20.17	5240	5240	5190	6810	3670	5240	5215.87	4.05	0	1666	5300	5270	5240	5210	5180	5285	5225	194	1570	500	3770	10	1	38825568	2027	4.64	0.56	12	0.02	1124.00	9271.00	9010	20230629	-42.06	4650	20231027	12.26	5720	-8.74	20240215	4765	9.55	20240418	9010	-42.06	20230629	4650	12.26	20231027	3.24	N	046440	500	194 억		1570748	N	N	52	N	00	N
105	20240612	090436	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	-40	5	-0.76	13602120	2611	5.63	5240	5240	5190	6810	3670	5240	5209.54	4.05	0	211	5300	5270	5240	5210	5180	5285	5225	194	1570	500	3770	10	1	38825568	2019	4.63	0.56	12	0.01	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.24	N	046440	500	194 억		1570748	N	N	52	N	00	N
106	20240610	160432	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	40	2	0.77	1911433940	360287	752.56	5210	5480	5170	6730	3630	5180	5305.31	4.02	0	4471	5313	5246	5193	5126	5073	5280	5160	194	1550	500	3720	10	1	38825568	2027	4.64	0.56	12	0.93	1124.00	9271.00	9010	20230629	-42.06	4650	20231027	12.26	5720	-8.74	20240215	4765	9.55	20240418	9010	-42.06	20230629	4650	12.26	20231027	3.25	N	046440	500	194 억		1559113	N	N	116	N	00	N
107	20240610	150437	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	50	2	0.97	1830960490	344879	720.37	5210	5480	5170	6730	3630	5180	5308.99	4.02	0	4819	5313	5246	5193	5126	5073	5280	5160	194	1550	500	3720	10	1	38825568	2031	4.65	0.56	12	0.89	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	4765	9.76	20240418	9010	-41.95	20230629	4650	12.47	20231027	3.25	N	046440	500	194 억		1559113	N	N	114	N	00	N
108	20240610	140434	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	50	2	0.97	1795113540	338025	706.06	5210	5480	5170	6730	3630	5180	5310.59	4.02	0	5900	5313	5246	5193	5126	5073	5280	5160	194	1550	500	3720	10	1	38825568	2031	4.65	0.56	12	0.87	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	4765	9.76	20240418	9010	-41.95	20230629	4650	12.47	20231027	3.25	N	046440	500	194 억		1559113	N	N	114	N	00	N
109	20240610	130433	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	50	2	0.97	1767446580	332730	695.00	5210	5480	5170	6730	3630	5180	5311.95	4.02	0	6060	5313	5246	5193	5126	5073	5280	5160	194	1550	500	3720	10	1	38825568	2031	4.65	0.56	12	0.86	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	4765	9.76	20240418	9010	-41.95	20230629	4650	12.47	20231027	3.25	N	046440	500	194 억		1559113	N	N	114	N	00	N
110	20240610	120434	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5240	60	2	1.16	1723676460	324358	677.51	5210	5480	5170	6730	3630	5180	5314.12	4.02	0	5000	5313	5246	5193	5126	5073	5280	5160	194	1550	500	3720	10	1	38825568	2034	4.66	0.57	12	0.84	1124.00	9271.00	9010	20230629	-41.84	4650	20231027	12.69	5720	-8.39	20240215	4765	9.97	20240418	9010	-41.84	20230629	4650	12.69	20231027	3.25	N	046440	500	194 억		1559113	N	N	114	N	00	N
111	20240610	110436	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5250	70	2	1.35	1650768070	310401	648.36	5210	5480	5170	6730	3630	5180	5318.18	4.02	0	4150	5313	5246	5193	5126	5073	5280	5160	194	1550	500	3720	10	1	38825568	2038	4.67	0.57	12	0.80	1124.00	9271.00	9010	20230629	-41.73	4650	20231027	12.90	5720	-8.22	20240215	4765	10.18	20240418	9010	-41.73	20230629	4650	12.90	20231027	3.25	N	046440	500	194 억		1559113	N	N	114	N	00	N
112	20240610	100433	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5270	90	2	1.74	1464974340	274972	574.35	5210	5480	5170	6730	3630	5180	5327.72	4.02	0	5077	5313	5246	5193	5126	5073	5280	5160	194	1550	500	3720	10	1	38825568	2046	4.69	0.57	12	0.71	1124.00	9271.00	9010	20230629	-41.51	4650	20231027	13.33	5720	-7.87	20240215	4765	10.60	20240418	9010	-41.51	20230629	4650	13.33	20231027	3.25	N	046440	500	194 억		1559113	N	N	114	N	00	N
113	20240610	090438	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	30	2	0.58	993550	191	0.40	5210	5210	5190	6730	3630	5180	5201.95	4.02	0	-1	5313	5246	5193	5126	5073	5280	5160	194	1550	500	3720	10	1	38825568	2023	4.64	0.56	12	0.00	1124.00	9271.00	9010	20230629	-42.18	4650	20231027	12.04	5720	-8.92	20240215	4765	9.34	20240418	9010	-42.18	20230629	4650	12.04	20231027	3.25	N	046440	500	194 억		1559113	N	N	114	N	00	N
114	20240607	160447	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	20	2	0.39	247916340	47616	123.76	5160	5260	5140	6700	3620	5160	5206.58	4.01	0	3746	5273	5216	5173	5116	5073	5195	5095	194	1540	500	3710	10	1	38825568	2011	4.61	0.56	12	0.12	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.28	N	046440	500	194 억		1555435	N	N	114	N	00	N
115	20240607	150451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	50	2	0.97	234112860	44955	116.85	5160	5260	5140	6700	3620	5160	5207.72	4.01	0	3400	5273	5216	5173	5116	5073	5195	5095	194	1540	500	3710	10	1	38825568	2023	4.64	0.56	12	0.12	1124.00	9271.00	9010	20230629	-42.18	4650	20231027	12.04	5720	-8.92	20240215	4765	9.34	20240418	9010	-42.18	20230629	4650	12.04	20231027	3.28	N	046440	500	194 억		1555435	N	N	0	N	00	N
116	20240607	140449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	50	2	0.97	229676170	44102	114.63	5160	5260	5140	6700	3620	5160	5207.84	4.01	0	3300	5273	5216	5173	5116	5073	5195	5095	194	1540	500	3710	10	1	38825568	2023	4.64	0.56	12	0.11	1124.00	9271.00	9010	20230629	-42.18	4650	20231027	12.04	5720	-8.92	20240215	4765	9.34	20240418	9010	-42.18	20230629	4650	12.04	20231027	3.28	N	046440	500	194 억		1555435	N	N	0	N	00	N
117	20240607	130446	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5220	60	2	1.16	185684540	35629	92.61	5160	5260	5140	6700	3620	5160	5211.61	4.01	0	3114	5273	5216	5173	5116	5073	5195	5095	194	1540	500	3710	10	1	38825568	2027	4.64	0.56	12	0.09	1124.00	9271.00	9010	20230629	-42.06	4650	20231027	12.26	5720	-8.74	20240215	4765	9.55	20240418	9010	-42.06	20230629	4650	12.26	20231027	3.28	N	046440	500	194 억		1555435	N	N	0	N	00	N
118	20240607	120448	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5230	70	2	1.36	170110120	32642	84.84	5160	5260	5140	6700	3620	5160	5211.39	4.01	0	1947	5273	5216	5173	5116	5073	5195	5095	194	1540	500	3710	10	1	38825568	2031	4.65	0.56	12	0.08	1124.00	9271.00	9010	20230629	-41.95	4650	20231027	12.47	5720	-8.57	20240215	4765	9.76	20240418	9010	-41.95	20230629	4650	12.47	20231027	3.28	N	046440	500	194 억		1555435	N	N	0	N	00	N
119	20240607	110446	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	40	2	0.78	73818560	14208	36.93	5160	5210	5140	6700	3620	5160	5195.56	4.01	0	452	5273	5216	5173	5116	5073	5195	5095	194	1540	500	3710	10	1	38825568	2019	4.63	0.56	12	0.04	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.28	N	046440	500	194 억		1555435	N	N	0	N	00	N
120	20240607	100447	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	40	2	0.78	30643320	5904	15.35	5160	5210	5140	6700	3620	5160	5190.26	4.01	0	543	5273	5216	5173	5116	5073	5195	5095	194	1540	500	3710	10	1	38825568	2019	4.63	0.56	12	0.02	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.28	N	046440	500	194 억		1555435	N	N	0	N	00	N
121	20240607	090445	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	40	2	0.78	3574380	692	1.80	5160	5200	5140	6700	3620	5160	5165.29	4.01	0	39	5273	5216	5173	5116	5073	5195	5095	194	1540	500	3710	10	1	38825568	2019	4.63	0.56	12	0.00	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.28	N	046440	500	194 억		1555435	N	N	0	N	00	N
122	20240605	160444	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	-40	5	-0.77	193070500	37329	99.10	5200	5230	5130	6760	3640	5200	5172.18	4.00	0	-2	5273	5236	5193	5156	5113	5215	5135	194	1560	500	3740	10	1	38825568	2003	4.59	0.56	12	0.10	1124.00	9271.00	9010	20230629	-42.73	4650	20231027	10.97	5720	-9.79	20240215	4765	8.29	20240418	9010	-42.73	20230629	4650	10.97	20231027	3.32	N	046440	500	194 억		1554946	N	N	44	N	00	N
123	20240605	150442	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	-30	5	-0.58	177902160	34392	91.30	5200	5230	5130	6760	3640	5200	5172.78	4.00	0	52	5273	5236	5193	5156	5113	5215	5135	194	1560	500	3740	10	1	38825568	2007	4.60	0.56	12	0.09	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.32	N	046440	500	194 억		1554946	N	N	44	N	00	N
124	20240605	140443	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	0	3	0.00	150872740	29152	77.39	5200	5230	5130	6760	3640	5200	5175.38	4.00	0	-321	5273	5236	5193	5156	5113	5215	5135	194	1560	500	3740	10	1	38825568	2019	4.63	0.56	12	0.08	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.32	N	046440	500	194 억		1554946	N	N	44	N	00	N
125	20240605	130446	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	-30	5	-0.58	97509000	18862	50.07	5200	5230	5130	6760	3640	5200	5169.60	4.00	0	-305	5273	5236	5193	5156	5113	5215	5135	194	1560	500	3740	10	1	38825568	2007	4.60	0.56	12	0.05	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.32	N	046440	500	194 억		1554946	N	N	44	N	00	N
126	20240605	120443	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	-20	5	-0.38	77383890	14982	39.77	5200	5230	5130	6760	3640	5200	5165.12	4.00	0	-397	5273	5236	5193	5156	5113	5215	5135	194	1560	500	3740	10	1	38825568	2011	4.61	0.56	12	0.04	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.32	N	046440	500	194 억		1554946	N	N	44	N	00	N
127	20240605	110445	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5160	-40	5	-0.77	58653330	11353	30.14	5200	5230	5140	6760	3640	5200	5166.33	4.00	0	-204	5273	5236	5193	5156	5113	5215	5135	194	1560	500	3740	10	1	38825568	2003	4.59	0.56	12	0.03	1124.00	9271.00	9010	20230629	-42.73	4650	20231027	10.97	5720	-9.79	20240215	4765	8.29	20240418	9010	-42.73	20230629	4650	10.97	20231027	3.32	N	046440	500	194 억		1554946	N	N	44	N	00	N
128	20240605	100445	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	-50	5	-0.96	34449920	6663	17.69	5200	5230	5150	6760	3640	5200	5170.33	4.00	0	-116	5273	5236	5193	5156	5113	5215	5135	194	1560	500	3740	10	1	38825568	2000	4.58	0.56	12	0.02	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	9010	-42.84	20230629	4650	10.75	20231027	3.32	N	046440	500	194 억		1554946	N	N	44	N	00	N
129	20240605	090444	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	0	3	0.00	2344780	451	1.20	5200	5230	5160	6760	3640	5200	5199.07	4.00	0	-62	5273	5236	5193	5156	5113	5215	5135	194	1560	500	3740	10	1	38825568	2019	4.63	0.56	12	0.00	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.32	N	046440	500	194 억		1554946	N	N	44	N	00	N
130	20240604	160440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	-10	5	-0.19	194805790	37615	47.76	5230	5230	5150	6770	3650	5210	5178.88	4.01	0	-1504	5396	5302	5206	5112	5016	5350	5160	194	1560	500	3750	10	1	38825568	2019	4.63	0.56	12	0.10	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.33	N	046440	500	194 억		1556319	N	N	44	N	00	N
131	20240604	150441	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	-30	5	-0.58	170576580	32948	41.83	5230	5230	5150	6770	3650	5210	5177.15	4.01	0	-687	5396	5302	5206	5112	5016	5350	5160	194	1560	500	3750	10	1	38825568	2011	4.61	0.56	12	0.08	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.33	N	046440	500	194 억		1556319	N	N	40	N	00	N
132	20240604	140442	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5190	-20	5	-0.38	111968900	21635	27.47	5230	5230	5150	6770	3650	5210	5175.36	4.01	0	553	5396	5302	5206	5112	5016	5350	5160	194	1560	500	3750	10	1	38825568	2015	4.62	0.56	12	0.06	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.33	N	046440	500	194 억		1556319	N	N	40	N	00	N
133	20240604	130440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	-10	5	-0.19	101152970	19553	24.82	5230	5230	5150	6770	3650	5210	5173.27	4.01	0	1103	5396	5302	5206	5112	5016	5350	5160	194	1560	500	3750	10	1	38825568	2019	4.63	0.56	12	0.05	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.33	N	046440	500	194 억		1556319	N	N	40	N	00	N
134	20240604	120440	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5190	-20	5	-0.38	78589010	15201	19.30	5230	5230	5150	6770	3650	5210	5169.99	4.01	0	1347	5396	5302	5206	5112	5016	5350	5160	194	1560	500	3750	10	1	38825568	2015	4.62	0.56	12	0.04	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.33	N	046440	500	194 억		1556319	N	N	40	N	00	N
135	20240604	110437	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	-40	5	-0.77	69487210	13449	17.07	5230	5230	5150	6770	3650	5210	5166.72	4.01	0	2109	5396	5302	5206	5112	5016	5350	5160	194	1560	500	3750	10	1	38825568	2007	4.60	0.56	12	0.03	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.33	N	046440	500	194 억		1556319	N	N	40	N	00	N
136	20240604	100438	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5170	-40	5	-0.77	25740130	4967	6.31	5230	5230	5150	6770	3650	5210	5182.23	4.01	0	-123	5396	5302	5206	5112	5016	5350	5160	194	1560	500	3750	10	1	38825568	2007	4.60	0.56	12	0.01	1124.00	9271.00	9010	20230629	-42.62	4650	20231027	11.18	5720	-9.62	20240215	4765	8.50	20240418	9010	-42.62	20230629	4650	11.18	20231027	3.33	N	046440	500	194 억		1556319	N	N	40	N	00	N
137	20240604	090441	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	-30	5	-0.58	7176180	1375	1.75	5230	5230	5180	6770	3650	5210	5219.04	4.01	0	-190	5396	5302	5206	5112	5016	5350	5160	194	1560	500	3750	10	1	38825568	2011	4.61	0.56	12	0.00	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.33	N	046440	500	194 억		1556319	N	N	40	N	00	N
138	20240603	160435	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5210	40	2	0.77	408039910	78561	155.29	5110	5300	5110	6720	3620	5170	5193.91	4.02	0	-6183	5250	5210	5130	5090	5010	5230	5110	194	1550	500	3720	10	1	38825568	2023	4.64	0.56	12	0.20	1124.00	9271.00	9010	20230629	-42.18	4650	20231027	12.04	5720	-8.92	20240215	4765	9.34	20240418	9010	-42.18	20230629	4650	12.04	20231027	3.37	N	046440	500	194 억		1562564	N	N	40	N	00	N
139	20240603	150436	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5190	20	2	0.39	382830210	73722	145.72	5110	5300	5110	6720	3620	5170	5192.89	4.02	0	-6316	5250	5210	5130	5090	5010	5230	5110	194	1550	500	3720	10	1	38825568	2015	4.62	0.56	12	0.19	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.37	N	046440	500	194 억		1562564	N	N	0	N	00	N
140	20240603	140434	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5200	30	2	0.58	350702640	67550	133.52	5110	5300	5110	6720	3620	5170	5191.75	4.02	0	-5074	5250	5210	5130	5090	5010	5230	5110	194	1550	500	3720	10	1	38825568	2019	4.63	0.56	12	0.17	1124.00	9271.00	9010	20230629	-42.29	4650	20231027	11.83	5720	-9.09	20240215	4765	9.13	20240418	9010	-42.29	20230629	4650	11.83	20231027	3.37	N	046440	500	194 억		1562564	N	N	0	N	00	N
141	20240603	130435	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	10	2	0.19	336402840	64790	128.07	5110	5300	5110	6720	3620	5170	5192.20	4.02	0	-5726	5250	5210	5130	5090	5010	5230	5110	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.17	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.37	N	046440	500	194 억		1562564	N	N	0	N	00	N
142	20240603	120435	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5190	20	2	0.39	322174190	62038	122.63	5110	5300	5110	6720	3620	5170	5193.17	4.02	0	-5985	5250	5210	5130	5090	5010	5230	5110	194	1550	500	3720	10	1	38825568	2015	4.62	0.56	12	0.16	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.37	N	046440	500	194 억		1562564	N	N	0	N	00	N
143	20240603	110433	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5190	20	2	0.39	308138770	59328	117.27	5110	5300	5110	6720	3620	5170	5193.82	4.02	0	-5934	5250	5210	5130	5090	5010	5230	5110	194	1550	500	3720	10	1	38825568	2015	4.62	0.56	12	0.15	1124.00	9271.00	9010	20230629	-42.40	4650	20231027	11.61	5720	-9.27	20240215	4765	8.92	20240418	9010	-42.40	20230629	4650	11.61	20231027	3.37	N	046440	500	194 억		1562564	N	N	0	N	00	N
144	20240603	100431	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5180	10	2	0.19	124830250	24277	47.99	5110	5180	5110	6720	3620	5170	5141.91	4.02	0	3718	5250	5210	5130	5090	5010	5230	5110	194	1550	500	3720	10	1	38825568	2011	4.61	0.56	12	0.06	1124.00	9271.00	9010	20230629	-42.51	4650	20231027	11.40	5720	-9.44	20240215	4765	8.71	20240418	9010	-42.51	20230629	4650	11.40	20231027	3.37	N	046440	500	194 억		1562564	N	N	0	N	00	N
145	20240603	090430	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	5150	-20	5	-0.39	72824350	14219	28.11	5110	5170	5110	6720	3620	5170	5121.62	4.02	0	3586	5250	5210	5130	5090	5010	5230	5110	194	1550	500	3720	10	1	38825568	2000	4.58	0.56	12	0.04	1124.00	9271.00	9010	20230629	-42.84	4650	20231027	10.75	5720	-9.97	20240215	4765	8.08	20240418	9010	-42.84	20230629	4650	10.75	20231027	3.37	N	046440	500	194 억		1562564	N	N	0	N	00	N