KissMeData/393210/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	161307	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9340	-390	5	-4.01	2114661470	223924	82.67	9780	9780	9340	12640	6820	9730	9444.00	0.00	0	-1665	10643	10186	9843	9386	9043	10015	9215	78	2910	500	5830	10	1	15614544	1458	41.33	4.51	12	1.43	226.00	2069.00	13060	20240516	-28.48	3500	20230809	166.86	13060	-28.48	20240516	3930	137.66	20240201	13060	-28.48	20240516	3500	166.86	20230809	6.89	N	393210	500	78 억		0	N	N	330	N	00	N
3	20240628	151321	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9430	-300	5	-3.08	2030343900	214910	79.34	9780	9780	9340	12640	6820	9730	9447.41	0.00	0	-2903	10643	10186	9843	9386	9043	10015	9215	78	2910	500	5830	10	1	15614544	1472	41.73	4.56	12	1.38	226.00	2069.00	13060	20240516	-27.79	3500	20230809	169.43	13060	-27.79	20240516	3930	139.95	20240201	13060	-27.79	20240516	3500	169.43	20230809	6.89	N	393210	500	78 억		0	N	N	0	N	00	N
4	20240628	141320	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9400	-330	5	-3.39	1623555000	171891	63.46	9780	9780	9340	12640	6820	9730	9445.26	0.00	0	-313	10643	10186	9843	9386	9043	10015	9215	78	2910	500	5830	10	1	15614544	1468	41.59	4.54	12	1.10	226.00	2069.00	13060	20240516	-28.02	3500	20230809	168.57	13060	-28.02	20240516	3930	139.19	20240201	13060	-28.02	20240516	3500	168.57	20230809	6.89	N	393210	500	78 억		0	N	N	0	N	00	N
5	20240628	131319	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9370	-360	5	-3.70	1360357890	143827	53.10	9780	9780	9360	12640	6820	9730	9458.29	0.00	0	-177	10643	10186	9843	9386	9043	10015	9215	78	2910	500	5830	10	1	15614544	1463	41.46	4.53	12	0.92	226.00	2069.00	13060	20240516	-28.25	3500	20230809	167.71	13060	-28.25	20240516	3930	138.42	20240201	13060	-28.25	20240516	3500	167.71	20230809	6.89	N	393210	500	78 억		0	N	N	0	N	00	N
6	20240628	121316	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9440	-290	5	-2.98	1236246860	130613	48.22	9780	9780	9360	12640	6820	9730	9464.96	0.00	0	5813	10643	10186	9843	9386	9043	10015	9215	78	2910	500	5830	10	1	15614544	1474	41.77	4.56	12	0.84	226.00	2069.00	13060	20240516	-27.72	3500	20230809	169.71	13060	-27.72	20240516	3930	140.20	20240201	13060	-27.72	20240516	3500	169.71	20230809	6.89	N	393210	500	78 억		0	N	N	0	N	00	N
7	20240628	111254	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9490	-240	5	-2.47	1129770260	119336	44.06	9780	9780	9360	12640	6820	9730	9467.13	0.00	0	5762	10643	10186	9843	9386	9043	10015	9215	78	2910	500	5830	10	1	15614544	1482	41.99	4.59	12	0.76	226.00	2069.00	13060	20240516	-27.34	3500	20230809	171.14	13060	-27.34	20240516	3930	141.48	20240201	13060	-27.34	20240516	3500	171.14	20230809	6.89	N	393210	500	78 억		0	N	N	0	N	00	N
8	20240628	101251	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9420	-310	5	-3.19	784392370	82715	30.54	9780	9780	9360	12640	6820	9730	9483.07	0.00	0	9255	10643	10186	9843	9386	9043	10015	9215	78	2910	500	5830	10	1	15614544	1471	41.68	4.55	12	0.53	226.00	2069.00	13060	20240516	-27.87	3500	20230809	169.14	13060	-27.87	20240516	3930	139.69	20240201	13060	-27.87	20240516	3500	169.14	20230809	6.89	N	393210	500	78 억		0	N	N	0	N	00	N
9	20240628	091256	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9580	-150	5	-1.54	102415850	10624	3.92	9780	9780	9580	12640	6820	9730	9640.04	0.00	0	-2237	10643	10186	9843	9386	9043	10015	9215	78	2910	500	5830	10	1	15614544	1496	42.39	4.63	12	0.07	226.00	2069.00	13060	20240516	-26.65	3500	20230809	173.71	13060	-26.65	20240516	3930	143.77	20240201	13060	-26.65	20240516	3500	173.71	20230809	6.89	N	393210	500	78 억		0	N	N	0	N	00	N
10	20240627	161244	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9730	-70	5	-0.71	2652506040	270351	80.42	9810	10300	9500	12740	6860	9800	9811.39	0.00	0	-17372	10486	10142	9786	9442	9086	10315	9615	78	2940	500	5880	10	1	15614544	1519	43.05	4.70	12	1.73	226.00	2069.00	13060	20240516	-25.50	3500	20230809	178.00	13060	-25.50	20240516	3930	147.58	20240201	13060	-25.50	20240516	3500	178.00	20230809	6.73	N	393210	500	78 억		0	N	N	469	N	00	N
11	20240627	151251	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9590	-210	5	-2.14	2485457940	253125	75.29	9810	10300	9500	12740	6860	9800	9819.09	0.00	0	-15635	10486	10142	9786	9442	9086	10315	9615	78	2940	500	5880	10	1	15614544	1497	42.43	4.64	12	1.62	226.00	2069.00	13060	20240516	-26.57	3500	20230809	174.00	13060	-26.57	20240516	3930	144.02	20240201	13060	-26.57	20240516	3500	174.00	20230809	6.73	N	393210	500	78 억		0	N	N	469	N	00	N
12	20240627	141249	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9700	-100	5	-1.02	2194204980	222906	66.30	9810	10300	9500	12740	6860	9800	9843.63	0.00	0	-12125	10486	10142	9786	9442	9086	10315	9615	78	2940	500	5880	10	1	15614544	1515	42.92	4.69	12	1.43	226.00	2069.00	13060	20240516	-25.73	3500	20230809	177.14	13060	-25.73	20240516	3930	146.82	20240201	13060	-25.73	20240516	3500	177.14	20230809	6.73	N	393210	500	78 억		0	N	N	469	N	00	N
13	20240627	131249	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9700	-100	5	-1.02	2029476540	205961	61.26	9810	10300	9500	12740	6860	9800	9853.69	0.00	0	-5071	10486	10142	9786	9442	9086	10315	9615	78	2940	500	5880	10	1	15614544	1515	42.92	4.69	12	1.32	226.00	2069.00	13060	20240516	-25.73	3500	20230809	177.14	13060	-25.73	20240516	3930	146.82	20240201	13060	-25.73	20240516	3500	177.14	20230809	6.73	N	393210	500	78 억		0	N	N	469	N	00	N
14	20240627	121251	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9700	-100	5	-1.02	1921488600	194812	57.95	9810	10300	9500	12740	6860	9800	9863.30	0.00	0	-3899	10486	10142	9786	9442	9086	10315	9615	78	2940	500	5880	10	1	15614544	1515	42.92	4.69	12	1.25	226.00	2069.00	13060	20240516	-25.73	3500	20230809	177.14	13060	-25.73	20240516	3930	146.82	20240201	13060	-25.73	20240516	3500	177.14	20230809	6.73	N	393210	500	78 억		0	N	N	469	N	00	N
15	20240627	111251	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9650	-150	5	-1.53	1763307100	178430	53.07	9810	10300	9500	12740	6860	9800	9882.35	0.00	0	-1857	10486	10142	9786	9442	9086	10315	9615	78	2940	500	5880	10	1	15614544	1507	42.70	4.66	12	1.14	226.00	2069.00	13060	20240516	-26.11	3500	20230809	175.71	13060	-26.11	20240516	3930	145.55	20240201	13060	-26.11	20240516	3500	175.71	20230809	6.73	N	393210	500	78 억		0	N	N	469	N	00	N
16	20240627	101250	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9600	-200	5	-2.04	1595832640	161023	47.90	9810	10300	9500	12740	6860	9800	9910.59	0.00	0	7514	10486	10142	9786	9442	9086	10315	9615	78	2940	500	5880	10	1	15614544	1499	42.48	4.64	12	1.03	226.00	2069.00	13060	20240516	-26.49	3500	20230809	174.29	13060	-26.49	20240516	3930	144.27	20240201	13060	-26.49	20240516	3500	174.29	20230809	6.73	N	393210	500	78 억		0	N	N	469	N	00	N
17	20240627	091250	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10230	430	2	4.39	486637850	48411	14.40	9810	10230	9700	12740	6860	9800	10052.22	0.00	0	9255	10486	10142	9786	9442	9086	10315	9615	78	2940	500	5880	10	1	15614544	1597	45.27	4.94	12	0.31	226.00	2069.00	13060	20240516	-21.67	3500	20230809	192.29	13060	-21.67	20240516	3930	160.31	20240201	13060	-21.67	20240516	3500	192.29	20230809	6.73	N	393210	500	78 억		0	N	N	469	N	00	N
18	20240626	161246	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9800	260	2	2.73	3271229590	334293	144.03	9760	10130	9430	12400	6680	9540	9784.13	0.00	0	7724	10120	9830	9470	9180	8820	9975	9325	78	2860	500	5720	10	1	15614544	1530	43.36	4.74	12	2.14	226.00	2069.00	13060	20240516	-24.96	3500	20230809	180.00	13060	-24.96	20240516	3930	149.36	20240201	17470	-43.90	20230626	3500	180.00	20230809	6.74	N	393210	500	78 억		0	N	N	469	N	00	N
19	20240626	151250	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9750	210	2	2.20	3148620550	321794	138.64	9760	10130	9430	12400	6680	9540	9784.58	0.00	0	11253	10120	9830	9470	9180	8820	9975	9325	78	2860	500	5720	10	1	15614544	1522	43.14	4.71	12	2.06	226.00	2069.00	13060	20240516	-25.34	3500	20230809	178.57	13060	-25.34	20240516	3930	148.09	20240201	17470	-44.19	20230626	3500	178.57	20230809	6.74	N	393210	500	78 억		0	N	N	903	N	00	N
20	20240626	141247	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9610	70	2	0.73	2579568620	263551	113.55	9760	10130	9430	12400	6680	9540	9787.74	0.00	0	1702	10120	9830	9470	9180	8820	9975	9325	78	2860	500	5720	10	1	15614544	1501	42.52	4.64	12	1.69	226.00	2069.00	13060	20240516	-26.42	3500	20230809	174.57	13060	-26.42	20240516	3930	144.53	20240201	17470	-44.99	20230626	3500	174.57	20230809	6.74	N	393210	500	78 억		0	N	N	903	N	00	N
21	20240626	131247	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9680	140	2	1.47	1996495390	202746	87.35	9760	10130	9550	12400	6680	9540	9847.27	0.00	0	11535	10120	9830	9470	9180	8820	9975	9325	78	2860	500	5720	10	1	15614544	1511	42.83	4.68	12	1.30	226.00	2069.00	13060	20240516	-25.88	3500	20230809	176.57	13060	-25.88	20240516	3930	146.31	20240201	17470	-44.59	20230626	3500	176.57	20230809	6.74	N	393210	500	78 억		0	N	N	903	N	00	N
22	20240626	121244	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9670	130	2	1.36	1939426170	196840	84.81	9760	10130	9550	12400	6680	9540	9852.81	0.00	0	10991	10120	9830	9470	9180	8820	9975	9325	78	2860	500	5720	10	1	15614544	1510	42.79	4.67	12	1.26	226.00	2069.00	13060	20240516	-25.96	3500	20230809	176.29	13060	-25.96	20240516	3930	146.06	20240201	17470	-44.65	20230626	3500	176.29	20230809	6.74	N	393210	500	78 억		0	N	N	903	N	00	N
23	20240626	111248	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9800	260	2	2.73	1531625150	154739	66.67	9760	10130	9670	12400	6680	9540	9898.12	0.00	0	24725	10120	9830	9470	9180	8820	9975	9325	78	2860	500	5720	10	1	15614544	1530	43.36	4.74	12	0.99	226.00	2069.00	13060	20240516	-24.96	3500	20230809	180.00	13060	-24.96	20240516	3930	149.36	20240201	17470	-43.90	20230626	3500	180.00	20230809	6.74	N	393210	500	78 억		0	N	N	903	N	00	N
24	20240626	101245	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9770	230	2	2.41	1327353520	133839	57.66	9760	10130	9670	12400	6680	9540	9917.54	0.00	0	16492	10120	9830	9470	9180	8820	9975	9325	78	2860	500	5720	10	1	15614544	1526	43.23	4.72	12	0.86	226.00	2069.00	13060	20240516	-25.19	3500	20230809	179.14	13060	-25.19	20240516	3930	148.60	20240201	17470	-44.08	20230626	3500	179.14	20230809	6.74	N	393210	500	78 억		0	N	N	903	N	00	N
25	20240626	091248	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9950	410	2	4.30	604950200	60818	26.20	9760	10130	9670	12400	6680	9540	9946.89	0.00	0	15244	10120	9830	9470	9180	8820	9975	9325	78	2860	500	5720	10	1	15614544	1554	44.03	4.81	12	0.39	226.00	2069.00	13060	20240516	-23.81	3500	20230809	184.29	13060	-23.81	20240516	3930	153.18	20240201	17470	-43.05	20230626	3500	184.29	20230809	6.74	N	393210	500	78 억		0	N	N	903	N	00	N
26	20240625	161243	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	170	2	1.81	2153728850	229423	83.08	9450	9760	9110	12180	6560	9370	9387.53	0.00	0	-6762	10216	9792	9546	9122	8876	9670	9000	78	2810	500	5620	10	1	15614544	1490	42.21	4.61	12	1.47	226.00	2069.00	13060	20240516	-26.95	3500	20230809	172.57	13060	-26.95	20240516	3930	142.75	20240201	17470	-45.39	20230626	3500	172.57	20230809	6.76	N	393210	500	78 억		0	N	N	903	N	00	N
27	20240625	151241	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9650	280	2	2.99	1766619120	189208	68.52	9450	9650	9110	12180	6560	9370	9336.92	0.00	0	-118	10216	9792	9546	9122	8876	9670	9000	78	2810	500	5620	10	1	15614544	1507	42.70	4.66	12	1.21	226.00	2069.00	13060	20240516	-26.11	3500	20230809	175.71	13060	-26.11	20240516	3930	145.55	20240201	17470	-44.76	20230626	3500	175.71	20230809	6.76	N	393210	500	78 억		0	N	N	0	N	00	N
28	20240625	141245	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	20	2	0.21	1412680980	151907	55.01	9450	9500	9110	12180	6560	9370	9299.64	0.00	0	1152	10216	9792	9546	9122	8876	9670	9000	78	2810	500	5620	10	1	15614544	1466	41.55	4.54	12	0.97	226.00	2069.00	13060	20240516	-28.10	3500	20230809	168.29	13060	-28.10	20240516	3930	138.93	20240201	17470	-46.25	20230626	3500	168.29	20230809	6.76	N	393210	500	78 억		0	N	N	0	N	00	N
29	20240625	131246	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	20	2	0.21	1189283240	128051	46.37	9450	9500	9110	12180	6560	9370	9287.57	0.00	0	-5153	10216	9792	9546	9122	8876	9670	9000	78	2810	500	5620	10	1	15614544	1466	41.55	4.54	12	0.82	226.00	2069.00	13060	20240516	-28.10	3500	20230809	168.29	13060	-28.10	20240516	3930	138.93	20240201	17470	-46.25	20230626	3500	168.29	20230809	6.76	N	393210	500	78 억		0	N	N	0	N	00	N
30	20240625	121248	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9150	-220	5	-2.35	1000308490	107704	39.00	9450	9500	9110	12180	6560	9370	9287.57	0.00	0	-5504	10216	9792	9546	9122	8876	9670	9000	78	2810	500	5620	10	1	15614544	1429	40.49	4.42	12	0.69	226.00	2069.00	13060	20240516	-29.94	3500	20230809	161.43	13060	-29.94	20240516	3930	132.82	20240201	17470	-47.62	20230626	3500	161.43	20230809	6.76	N	393210	500	78 억		0	N	N	0	N	00	N
31	20240625	111246	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9250	-120	5	-1.28	710631320	76264	27.62	9450	9500	9120	12180	6560	9370	9318.04	0.00	0	-4374	10216	9792	9546	9122	8876	9670	9000	78	2810	500	5620	10	1	15614544	1444	40.93	4.47	12	0.49	226.00	2069.00	13060	20240516	-29.17	3500	20230809	164.29	13060	-29.17	20240516	3930	135.37	20240201	17470	-47.05	20230626	3500	164.29	20230809	6.76	N	393210	500	78 억		0	N	N	0	N	00	N
32	20240625	101245	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9250	-120	5	-1.28	523162910	56114	20.32	9450	9500	9120	12180	6560	9370	9323.21	0.00	0	-2885	10216	9792	9546	9122	8876	9670	9000	78	2810	500	5620	10	1	15614544	1444	40.93	4.47	12	0.36	226.00	2069.00	13060	20240516	-29.17	3500	20230809	164.29	13060	-29.17	20240516	3930	135.37	20240201	17470	-47.05	20230626	3500	164.29	20230809	6.76	N	393210	500	78 억		0	N	N	0	N	00	N
33	20240625	091243	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9370	0	3	0.00	49233240	5247	1.90	9450	9450	9330	12180	6560	9370	9383.13	0.00	0	-954	10216	9792	9546	9122	8876	9670	9000	78	2810	500	5620	10	1	15614544	1463	41.46	4.53	12	0.03	226.00	2069.00	13060	20240516	-28.25	3500	20230809	167.71	13060	-28.25	20240516	3930	138.42	20240201	17470	-46.37	20230626	3500	167.71	20230809	6.76	N	393210	500	78 억		0	N	N	0	N	00	N
34	20240624	161244	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9370	-380	5	-3.90	2631593230	274471	58.60	9750	9970	9300	12670	6830	9750	9588.27	0.00	0	-5558	10536	10142	9806	9412	9076	9975	9245	78	2920	500	5850	10	1	15614544	1463	41.46	4.53	12	1.76	226.00	2069.00	13060	20240516	-28.25	3500	20230809	167.71	13060	-28.25	20240516	3930	138.42	20240201	17470	-46.37	20230626	3500	167.71	20230809	7.04	N	393210	500	78 억		0	N	N	70	N	00	N
35	20240624	151240	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9330	-420	5	-4.31	2502021180	260580	55.63	9750	9970	9300	12670	6830	9750	9601.69	0.00	0	-7915	10536	10142	9806	9412	9076	9975	9245	78	2920	500	5850	10	1	15614544	1457	41.28	4.51	12	1.67	226.00	2069.00	13060	20240516	-28.56	3500	20230809	166.57	13060	-28.56	20240516	3930	137.40	20240201	17470	-46.59	20230626	3500	166.57	20230809	7.04	N	393210	500	78 억		0	N	N	70	N	00	N
36	20240624	141242	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9440	-310	5	-3.18	2047792080	212052	45.27	9750	9970	9340	12670	6830	9750	9656.99	0.00	0	-14596	10536	10142	9806	9412	9076	9975	9245	78	2920	500	5850	10	1	15614544	1474	41.77	4.56	12	1.36	226.00	2069.00	13060	20240516	-27.72	3500	20230809	169.71	13060	-27.72	20240516	3930	140.20	20240201	17470	-45.96	20230626	3500	169.71	20230809	7.04	N	393210	500	78 억		0	N	N	70	N	00	N
37	20240624	131239	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9620	-130	5	-1.33	1568950830	161424	34.46	9750	9970	9500	12670	6830	9750	9719.42	0.00	0	-13017	10536	10142	9806	9412	9076	9975	9245	78	2920	500	5850	10	1	15614544	1502	42.57	4.65	12	1.03	226.00	2069.00	13060	20240516	-26.34	3500	20230809	174.86	13060	-26.34	20240516	3930	144.78	20240201	17470	-44.93	20230626	3500	174.86	20230809	7.04	N	393210	500	78 억		0	N	N	70	N	00	N
38	20240624	121240	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9720	-30	5	-0.31	1409675170	144910	30.94	9750	9970	9500	12670	6830	9750	9727.92	0.00	0	-13418	10536	10142	9806	9412	9076	9975	9245	78	2920	500	5850	10	1	15614544	1518	43.01	4.70	12	0.93	226.00	2069.00	13060	20240516	-25.57	3500	20230809	177.71	13060	-25.57	20240516	3930	147.33	20240201	17470	-44.36	20230626	3500	177.71	20230809	7.04	N	393210	500	78 억		0	N	N	70	N	00	N
39	20240624	111242	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9780	30	2	0.31	1171914990	120488	25.72	9750	9970	9500	12670	6830	9750	9726.39	0.00	0	-17600	10536	10142	9806	9412	9076	9975	9245	78	2920	500	5850	10	1	15614544	1527	43.27	4.73	12	0.77	226.00	2069.00	13060	20240516	-25.11	3500	20230809	179.43	13060	-25.11	20240516	3930	148.85	20240201	17470	-44.02	20230626	3500	179.43	20230809	7.04	N	393210	500	78 억		0	N	N	70	N	00	N
40	20240624	101241	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9910	160	2	1.64	823561230	84943	18.13	9750	9970	9500	12670	6830	9750	9695.40	0.00	0	-7271	10536	10142	9806	9412	9076	9975	9245	78	2920	500	5850	10	1	15614544	1547	43.85	4.79	12	0.54	226.00	2069.00	13060	20240516	-24.12	3500	20230809	183.14	13060	-24.12	20240516	3930	152.16	20240201	17470	-43.27	20230626	3500	183.14	20230809	7.04	N	393210	500	78 억		0	N	N	70	N	00	N
41	20240624	091241	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9670	-80	5	-0.82	177027350	18279	3.90	9750	9800	9650	12670	6830	9750	9684.42	0.00	0	-801	10536	10142	9806	9412	9076	9975	9245	78	2920	500	5850	10	1	15614544	1510	42.79	4.67	12	0.12	226.00	2069.00	13060	20240516	-25.96	3500	20230809	176.29	13060	-25.96	20240516	3930	146.06	20240201	17470	-44.65	20230626	3500	176.29	20230809	7.04	N	393210	500	78 억		0	N	N	70	N	00	N
42	20240621	161158	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9750	-280	5	-2.79	4537837520	466326	134.44	9910	10200	9470	13030	7030	10030	9731.03	0.00	0	5541	10596	10312	10056	9772	9516	10455	9915	78	3000	500	6010	10	1	15614544	1522	43.14	4.71	12	2.99	226.00	2069.00	13060	20240516	-25.34	3500	20230809	178.57	13060	-25.34	20240516	3930	148.09	20240201	17470	-44.19	20230626	3500	178.57	20230809	7.23	N	393210	500	78 억		0	N	N	70	N	00	N
43	20240621	151158	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9760	-270	5	-2.69	4380776650	450232	129.80	9910	10200	9470	13030	7030	10030	9730.04	0.00	0	5762	10596	10312	10056	9772	9516	10455	9915	78	3000	500	6010	10	1	15614544	1524	43.19	4.72	12	2.88	226.00	2069.00	13060	20240516	-25.27	3500	20230809	178.86	13060	-25.27	20240516	3930	148.35	20240201	17470	-44.13	20230626	3500	178.86	20230809	7.23	N	393210	500	78 억		0	N	N	122	N	00	N
44	20240621	141156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9830	-200	5	-1.99	4027456160	414331	119.45	9910	10200	9470	13030	7030	10030	9720.38	0.00	0	14656	10596	10312	10056	9772	9516	10455	9915	78	3000	500	6010	10	1	15614544	1535	43.50	4.75	12	2.65	226.00	2069.00	13060	20240516	-24.73	3500	20230809	180.86	13060	-24.73	20240516	3930	150.13	20240201	17470	-43.73	20230626	3500	180.86	20230809	7.23	N	393210	500	78 억		0	N	N	122	N	00	N
45	20240621	131158	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10030	0	3	0.00	3514653550	362680	104.56	9910	10200	9470	13030	7030	10030	9690.78	0.00	0	20764	10596	10312	10056	9772	9516	10455	9915	78	3000	500	6010	10	1	15614544	1566	44.38	4.85	12	2.32	226.00	2069.00	13060	20240516	-23.20	3500	20230809	186.57	13060	-23.20	20240516	3930	155.22	20240201	17470	-42.59	20230626	3500	186.57	20230809	7.23	N	393210	500	78 억		0	N	N	122	N	00	N
46	20240621	121201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9600	-430	5	-4.29	2577036380	268150	77.31	9910	9990	9470	13030	7030	10030	9610.43	0.00	0	11371	10596	10312	10056	9772	9516	10455	9915	78	3000	500	6010	10	1	15614544	1499	42.48	4.64	12	1.72	226.00	2069.00	13060	20240516	-26.49	3500	20230809	174.29	13060	-26.49	20240516	3930	144.27	20240201	17470	-45.05	20230626	3500	174.29	20230809	7.23	N	393210	500	78 억		0	N	N	122	N	00	N
47	20240621	111159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	-490	5	-4.89	2249374660	233900	67.43	9910	9990	9470	13030	7030	10030	9616.82	0.00	0	7814	10596	10312	10056	9772	9516	10455	9915	78	3000	500	6010	10	1	15614544	1490	42.21	4.61	12	1.50	226.00	2069.00	13060	20240516	-26.95	3500	20230809	172.57	13060	-26.95	20240516	3930	142.75	20240201	17470	-45.39	20230626	3500	172.57	20230809	7.23	N	393210	500	78 억		0	N	N	122	N	00	N
48	20240621	101155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9580	-450	5	-4.49	1584973350	164258	47.36	9910	9990	9530	13030	7030	10030	9649.29	0.00	0	15267	10596	10312	10056	9772	9516	10455	9915	78	3000	500	6010	10	1	15614544	1496	42.39	4.63	12	1.05	226.00	2069.00	13060	20240516	-26.65	3500	20230809	173.71	13060	-26.65	20240516	3930	143.77	20240201	17470	-45.16	20230626	3500	173.71	20230809	7.23	N	393210	500	78 억		0	N	N	122	N	00	N
49	20240621	091201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9630	-400	5	-3.99	551446060	56555	16.30	9910	9990	9600	13030	7030	10030	9750.62	0.00	0	-5224	10596	10312	10056	9772	9516	10455	9915	78	3000	500	6010	10	1	15614544	1504	42.61	4.65	12	0.36	226.00	2069.00	13060	20240516	-26.26	3500	20230809	175.14	13060	-26.26	20240516	3930	145.04	20240201	17470	-44.88	20230626	3500	175.14	20230809	7.23	N	393210	500	78 억		0	N	N	122	N	00	N
50	20240620	161153	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10030	-50	5	-0.50	3450044540	344851	37.17	9990	10340	9800	13100	7060	10080	10004.41	0.00	0	2673	11273	10676	10333	9736	9393	10505	9565	78	3020	500	6040	10	1	15614544	1566	44.38	4.85	12	2.21	226.00	2069.00	13060	20240516	-23.20	3500	20230809	186.57	13060	-23.20	20240516	3930	155.22	20240201	17470	-42.59	20230626	3500	186.57	20230809	7.31	N	393210	500	78 억		0	N	N	122	N	00	N
51	20240620	151149	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9950	-130	5	-1.29	3213136380	321174	34.62	9990	10340	9800	13100	7060	10080	10004.35	0.00	0	6381	11273	10676	10333	9736	9393	10505	9565	78	3020	500	6040	10	1	15614544	1554	44.03	4.81	12	2.06	226.00	2069.00	13060	20240516	-23.81	3500	20230809	184.29	13060	-23.81	20240516	3930	153.18	20240201	17470	-43.05	20230626	3500	184.29	20230809	7.31	N	393210	500	78 억		0	N	N	280	N	00	N
52	20240620	141155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9980	-100	5	-0.99	2836549390	283451	30.55	9990	10340	9800	13100	7060	10080	10007.19	0.00	0	6495	11273	10676	10333	9736	9393	10505	9565	78	3020	500	6040	10	1	15614544	1558	44.16	4.82	12	1.82	226.00	2069.00	13060	20240516	-23.58	3500	20230809	185.14	13060	-23.58	20240516	3930	153.94	20240201	17470	-42.87	20230626	3500	185.14	20230809	7.31	N	393210	500	78 억		0	N	N	280	N	00	N
53	20240620	131153	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9980	-100	5	-0.99	2558442590	255473	27.53	9990	10340	9800	13100	7060	10080	10014.53	0.00	0	7598	11273	10676	10333	9736	9393	10505	9565	78	3020	500	6040	10	1	15614544	1558	44.16	4.82	12	1.64	226.00	2069.00	13060	20240516	-23.58	3500	20230809	185.14	13060	-23.58	20240516	3930	153.94	20240201	17470	-42.87	20230626	3500	185.14	20230809	7.31	N	393210	500	78 억		0	N	N	280	N	00	N
54	20240620	121153	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10050	-30	5	-0.30	2292659870	228854	24.67	9990	10340	9800	13100	7060	10080	10018.00	0.00	0	9984	11273	10676	10333	9736	9393	10505	9565	78	3020	500	6040	10	1	15614544	1569	44.47	4.86	12	1.47	226.00	2069.00	13060	20240516	-23.05	3500	20230809	187.14	13060	-23.05	20240516	3930	155.73	20240201	17470	-42.47	20230626	3500	187.14	20230809	7.31	N	393210	500	78 억		0	N	N	280	N	00	N
55	20240620	111154	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10020	-60	5	-0.60	2158888620	215460	23.22	9990	10340	9800	13100	7060	10080	10019.90	0.00	0	10140	11273	10676	10333	9736	9393	10505	9565	78	3020	500	6040	10	1	15614544	1565	44.34	4.84	12	1.38	226.00	2069.00	13060	20240516	-23.28	3500	20230809	186.29	13060	-23.28	20240516	3930	154.96	20240201	17470	-42.64	20230626	3500	186.29	20230809	7.31	N	393210	500	78 억		0	N	N	280	N	00	N
56	20240620	101156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9890	-190	5	-1.88	1831956580	182751	19.70	9990	10340	9800	13100	7060	10080	10024.33	0.00	0	10440	11273	10676	10333	9736	9393	10505	9565	78	3020	500	6040	10	1	15614544	1544	43.76	4.78	12	1.17	226.00	2069.00	13060	20240516	-24.27	3500	20230809	182.57	13060	-24.27	20240516	3930	151.65	20240201	17470	-43.39	20230626	3500	182.57	20230809	7.31	N	393210	500	78 억		0	N	N	280	N	00	N
57	20240620	091200	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10200	120	2	1.19	696089970	68848	7.42	9990	10340	9980	13100	7060	10080	10110.53	0.00	0	8499	11273	10676	10333	9736	9393	10505	9565	78	3020	500	6040	10	1	15614544	1593	45.13	4.93	12	0.44	226.00	2069.00	13060	20240516	-21.90	3500	20230809	191.43	13060	-21.90	20240516	3930	159.54	20240201	17470	-41.61	20230626	3500	191.43	20230809	7.31	N	393210	500	78 억		0	N	N	280	N	00	N
58	20240619	161148	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10080	-1210	5	-10.72	9627769230	923585	59.07	10930	10930	9990	14670	7910	11290	10424.85	0.00	0	8859	12816	12052	11206	10442	9596	11630	10020	78	3380	500	6770	10	1	15614544	1574	44.60	4.87	12	5.91	226.00	2069.00	13060	20240516	-22.82	3500	20230809	188.00	13060	-22.82	20240516	3930	156.49	20240201	17470	-42.30	20230626	3500	188.00	20230809	7.45	N	393210	500	78 억		0	N	N	280	N	00	N
59	20240619	151149	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10080	-1210	5	-10.72	8574776130	818732	52.36	10930	10930	10070	14670	7910	11290	10473.06	0.00	0	-1731	12816	12052	11206	10442	9596	11630	10020	78	3380	500	6770	10	1	15614544	1574	44.60	4.87	12	5.24	226.00	2069.00	13060	20240516	-22.82	3500	20230809	188.00	13060	-22.82	20240516	3930	156.49	20240201	17470	-42.30	20230626	3500	188.00	20230809	7.45	N	393210	500	78 억		0	N	N	1	N	00	N
60	20240619	141157	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10400	-890	5	-7.88	6807219610	646723	41.36	10930	10930	10270	14670	7910	11290	10525.50	0.00	0	-1721	12816	12052	11206	10442	9596	11630	10020	78	3380	500	6770	10	1	15614544	1624	46.02	5.03	12	4.14	226.00	2069.00	13060	20240516	-20.37	3500	20230809	197.14	13060	-20.37	20240516	3930	164.63	20240201	17470	-40.47	20230626	3500	197.14	20230809	7.45	N	393210	500	78 억		0	N	N	1	N	00	N
61	20240619	131145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10600	-690	5	-6.11	6257784760	594183	38.00	10930	10930	10270	14670	7910	11290	10531.52	0.00	0	1962	12816	12052	11206	10442	9596	11630	10020	78	3380	500	6770	10	1	15614544	1655	46.90	5.12	12	3.81	226.00	2069.00	13060	20240516	-18.84	3500	20230809	202.86	13060	-18.84	20240516	3930	169.72	20240201	17470	-39.32	20230626	3500	202.86	20230809	7.45	N	393210	500	78 억		0	N	N	1	N	00	N
62	20240619	121146	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	-830	5	-7.35	5993933120	569126	36.40	10930	10930	10270	14670	7910	11290	10531.58	0.00	0	2768	12816	12052	11206	10442	9596	11630	10020	78	3380	500	6770	10	1	15614544	1633	46.28	5.06	12	3.64	226.00	2069.00	13060	20240516	-19.91	3500	20230809	198.86	13060	-19.91	20240516	3930	166.16	20240201	17470	-40.13	20230626	3500	198.86	20230809	7.45	N	393210	500	78 억		0	N	N	1	N	00	N
63	20240619	111150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10490	-800	5	-7.09	5336153820	506687	32.41	10930	10930	10270	14670	7910	11290	10531.19	0.00	0	15007	12816	12052	11206	10442	9596	11630	10020	78	3380	500	6770	10	1	15614544	1638	46.42	5.07	12	3.24	226.00	2069.00	13060	20240516	-19.68	3500	20230809	199.71	13060	-19.68	20240516	3930	166.92	20240201	17470	-39.95	20230626	3500	199.71	20230809	7.45	N	393210	500	78 억		0	N	N	1	N	00	N
64	20240619	101152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10600	-690	5	-6.11	4194322260	397544	25.42	10930	10930	10270	14670	7910	11290	10550.26	0.00	0	30200	12816	12052	11206	10442	9596	11630	10020	78	3380	500	6770	10	1	15614544	1655	46.90	5.12	12	2.55	226.00	2069.00	13060	20240516	-18.84	3500	20230809	202.86	13060	-18.84	20240516	3930	169.72	20240201	17470	-39.32	20230626	3500	202.86	20230809	7.45	N	393210	500	78 억		0	N	N	1	N	00	N
65	20240619	091156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10490	-800	5	-7.09	2496121550	237408	15.18	10930	10930	10270	14670	7910	11290	10513.48	0.00	0	44784	12816	12052	11206	10442	9596	11630	10020	78	3380	500	6770	10	1	15614544	1638	46.42	5.07	12	1.52	226.00	2069.00	13060	20240516	-19.68	3500	20230809	199.71	13060	-19.68	20240516	3930	166.92	20240201	17470	-39.95	20230626	3500	199.71	20230809	7.45	N	393210	500	78 억		0	N	N	1	N	00	N
66	20240618	161142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11290	-290	5	-2.50	17470587320	1555019	206.90	11500	11970	10360	15050	8110	11580	11234.96	0.00	0	-4950	12566	12072	11626	11132	10686	12320	11380	78	3470	500	6940	10	1	15614544	1763	49.96	5.46	12	9.96	226.00	2069.00	13060	20240516	-13.55	3500	20230809	222.57	13060	-13.55	20240516	3930	187.28	20240201	17470	-35.37	20230626	3500	222.57	20230809	7.36	N	393210	500	78 억		0	N	N	1	N	00	N
67	20240618	151143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11220	-360	5	-3.11	16894820510	1503725	200.07	11500	11970	10360	15050	8110	11580	11235.31	0.00	0	-5449	12566	12072	11626	11132	10686	12320	11380	78	3470	500	6940	10	1	15614544	1752	49.65	5.42	12	9.63	226.00	2069.00	13060	20240516	-14.09	3500	20230809	220.57	13060	-14.09	20240516	3930	185.50	20240201	17470	-35.78	20230626	3500	220.57	20230809	7.36	N	393210	500	78 억		0	N	N	6432	N	00	N
68	20240618	141147	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10940	-640	5	-5.53	15575841950	1384873	184.26	11500	11970	10360	15050	8110	11580	11247.13	0.00	0	-2625	12566	12072	11626	11132	10686	12320	11380	78	3470	500	6940	10	1	15614544	1708	48.41	5.29	12	8.87	226.00	2069.00	13060	20240516	-16.23	3500	20230809	212.57	13060	-16.23	20240516	3930	178.37	20240201	17470	-37.38	20230626	3500	212.57	20230809	7.36	N	393210	500	78 억		0	N	N	6432	N	00	N
69	20240618	131146	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11210	-370	5	-3.20	13460935150	1190369	158.38	11500	11970	10360	15050	8110	11580	11308.20	0.00	0	15755	12566	12072	11626	11132	10686	12320	11380	78	3470	500	6940	10	1	15614544	1750	49.60	5.42	12	7.62	226.00	2069.00	13060	20240516	-14.17	3500	20230809	220.29	13060	-14.17	20240516	3930	185.24	20240201	17470	-35.83	20230626	3500	220.29	20230809	7.36	N	393210	500	78 억		0	N	N	6432	N	00	N
70	20240618	121143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11540	-40	5	-0.35	6849869980	616556	82.03	11500	11630	10360	15050	8110	11580	11109.89	0.00	0	46354	12566	12072	11626	11132	10686	12320	11380	78	3470	500	6940	10	1	15614544	1802	51.06	5.58	12	3.95	226.00	2069.00	13060	20240516	-11.64	3500	20230809	229.71	13060	-11.64	20240516	3930	193.64	20240201	17470	-33.94	20230626	3500	229.71	20230809	7.36	N	393210	500	78 억		0	N	N	6432	N	00	N
71	20240618	111143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11510	-70	5	-0.60	6035043740	545613	72.59	11500	11630	10360	15050	8110	11580	11061.03	0.00	0	37147	12566	12072	11626	11132	10686	12320	11380	78	3470	500	6940	10	1	15614544	1797	50.93	5.56	12	3.49	226.00	2069.00	13060	20240516	-11.87	3500	20230809	228.86	13060	-11.87	20240516	3930	192.88	20240201	17470	-34.12	20230626	3500	228.86	20230809	7.36	N	393210	500	78 억		0	N	N	6432	N	00	N
72	20240618	101143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10890	-690	5	-5.96	4097876990	374556	49.84	11500	11560	10360	15050	8110	11580	10940.63	0.00	0	30531	12566	12072	11626	11132	10686	12320	11380	78	3470	500	6940	10	1	15614544	1700	48.19	5.26	12	2.40	226.00	2069.00	13060	20240516	-16.62	3500	20230809	211.14	13060	-16.62	20240516	3930	177.10	20240201	17470	-37.66	20230626	3500	211.14	20230809	7.36	N	393210	500	78 억		0	N	N	6432	N	00	N
73	20240618	091152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11410	-170	5	-1.47	551993670	48521	6.46	11500	11560	11260	15050	8110	11580	11376.39	0.00	0	6830	12566	12072	11626	11132	10686	12320	11380	78	3470	500	6940	10	1	15614544	1782	50.49	5.51	12	0.31	226.00	2069.00	13060	20240516	-12.63	3500	20230809	226.00	13060	-12.63	20240516	3930	190.33	20240201	17470	-34.69	20230626	3500	226.00	20230809	7.36	N	393210	500	78 억		0	N	N	6432	N	00	N
74	20240617	161134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11580	120	2	1.05	8670720610	747852	66.48	11510	12120	11180	14890	8030	11460	11594.24	0.00	0	-58018	12313	11886	11233	10806	10153	12100	11020	78	3430	500	6870	10	1	15614544	1808	51.24	5.60	12	4.79	226.00	2069.00	13060	20240516	-11.33	3500	20230809	230.86	13060	-11.33	20240516	3930	194.66	20240201	17470	-33.71	20230626	3500	230.86	20230809	7.31	N	393210	500	78 억		0	N	N	6430	N	00	N
75	20240617	151142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11600	140	2	1.22	8192124380	706599	62.81	11510	12120	11180	14890	8030	11460	11593.81	0.00	0	-57440	12313	11886	11233	10806	10153	12100	11020	78	3430	500	6870	10	1	15614544	1811	51.33	5.61	12	4.53	226.00	2069.00	13060	20240516	-11.18	3500	20230809	231.43	13060	-11.18	20240516	3930	195.17	20240201	17470	-33.60	20230626	3500	231.43	20230809	7.31	N	393210	500	78 억		0	N	N	774	N	00	N
76	20240617	141131	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11540	80	2	0.70	7221042360	622664	55.35	11510	12120	11180	14890	8030	11460	11597.10	0.00	0	-56793	12313	11886	11233	10806	10153	12100	11020	78	3430	500	6870	10	1	15614544	1802	51.06	5.58	12	3.99	226.00	2069.00	13060	20240516	-11.64	3500	20230809	229.71	13060	-11.64	20240516	3930	193.64	20240201	17470	-33.94	20230626	3500	229.71	20230809	7.31	N	393210	500	78 억		0	N	N	774	N	00	N
77	20240617	131131	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11440	-20	5	-0.17	6805065140	586227	52.11	11510	12120	11180	14890	8030	11460	11608.34	0.00	0	-58059	12313	11886	11233	10806	10153	12100	11020	78	3430	500	6870	10	1	15614544	1786	50.62	5.53	12	3.75	226.00	2069.00	13060	20240516	-12.40	3500	20230809	226.86	13060	-12.40	20240516	3930	191.09	20240201	17470	-34.52	20230626	3500	226.86	20230809	7.31	N	393210	500	78 억		0	N	N	774	N	00	N
78	20240617	121131	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11490	30	2	0.26	6603621300	568607	50.55	11510	12120	11180	14890	8030	11460	11613.79	0.00	0	-60036	12313	11886	11233	10806	10153	12100	11020	78	3430	500	6870	10	1	15614544	1794	50.84	5.55	12	3.64	226.00	2069.00	13060	20240516	-12.02	3500	20230809	228.29	13060	-12.02	20240516	3930	192.37	20240201	17470	-34.23	20230626	3500	228.29	20230809	7.31	N	393210	500	78 억		0	N	N	774	N	00	N
79	20240617	111122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11480	20	2	0.17	6116474160	526143	46.77	11510	12120	11180	14890	8030	11460	11625.24	0.00	0	-55625	12313	11886	11233	10806	10153	12100	11020	78	3430	500	6870	10	1	15614544	1793	50.80	5.55	12	3.37	226.00	2069.00	13060	20240516	-12.10	3500	20230809	228.00	13060	-12.10	20240516	3930	192.11	20240201	17470	-34.29	20230626	3500	228.00	20230809	7.31	N	393210	500	78 억		0	N	N	774	N	00	N
80	20240617	101122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11590	130	2	1.13	5036429940	431036	38.32	11510	12120	11300	14890	8030	11460	11684.68	0.00	0	-57924	12313	11886	11233	10806	10153	12100	11020	78	3430	500	6870	10	1	15614544	1810	51.28	5.60	12	2.76	226.00	2069.00	13060	20240516	-11.26	3500	20230809	231.14	13060	-11.26	20240516	3930	194.91	20240201	17470	-33.66	20230626	3500	231.14	20230809	7.31	N	393210	500	78 억		0	N	N	774	N	00	N
81	20240617	091126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11850	390	2	3.40	2559916850	217460	19.33	11510	12120	11300	14890	8030	11460	11772.46	0.00	0	-36824	12313	11886	11233	10806	10153	12100	11020	78	3430	500	6870	10	1	15614544	1850	52.43	5.73	12	1.39	226.00	2069.00	13060	20240516	-9.26	3500	20230809	238.57	13060	-9.26	20240516	3930	201.53	20240201	17470	-32.17	20230626	3500	238.57	20230809	7.31	N	393210	500	78 억		0	N	N	774	N	00	N
82	20240614	160947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11460	540	2	4.95	12526585810	1119859	195.01	10920	11660	10580	14190	7650	10920	11185.41	0.00	0	-12055	11506	11212	10816	10522	10126	11360	10670	78	3270	500	6550	10	1	15614544	1789	50.71	5.54	12	7.17	226.00	2069.00	13060	20240516	-12.25	3500	20230809	227.43	13060	-12.25	20240516	3930	191.60	20240201	18200	-37.03	20230614	3500	227.43	20230809	7.19	N	393210	500	78 억		0	N	N	774	N	00	N
83	20240614	150950	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11540	620	2	5.68	11902825080	1065532	185.55	10920	11660	10580	14190	7650	10920	11170.81	0.00	0	-4386	11506	11212	10816	10522	10126	11360	10670	78	3270	500	6550	10	1	15614544	1802	51.06	5.58	12	6.82	226.00	2069.00	13060	20240516	-11.64	3500	20230809	229.71	13060	-11.64	20240516	3930	193.64	20240201	18200	-36.59	20230614	3500	229.71	20230809	7.19	N	393210	500	78 억		0	N	N	223	N	00	N
84	20240614	140949	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11420	500	2	4.58	8682842410	785121	136.72	10920	11530	10580	14190	7650	10920	11059.26	0.00	0	7265	11506	11212	10816	10522	10126	11360	10670	78	3270	500	6550	10	1	15614544	1783	50.53	5.52	12	5.03	226.00	2069.00	13060	20240516	-12.56	3500	20230809	226.29	13060	-12.56	20240516	3930	190.59	20240201	18200	-37.25	20230614	3500	226.29	20230809	7.19	N	393210	500	78 억		0	N	N	223	N	00	N
85	20240614	130951	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11150	230	2	2.11	5908801620	539883	94.02	10920	11280	10580	14190	7650	10920	10944.60	0.00	0	10305	11506	11212	10816	10522	10126	11360	10670	78	3270	500	6550	10	1	15614544	1741	49.34	5.39	12	3.46	226.00	2069.00	13060	20240516	-14.62	3500	20230809	218.57	13060	-14.62	20240516	3930	183.72	20240201	18200	-38.74	20230614	3500	218.57	20230809	7.19	N	393210	500	78 억		0	N	N	223	N	00	N
86	20240614	120956	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11030	110	2	1.01	4847478820	444852	77.47	10920	11200	10580	14190	7650	10920	10896.83	0.00	0	-13361	11506	11212	10816	10522	10126	11360	10670	78	3270	500	6550	10	1	15614544	1722	48.81	5.33	12	2.85	226.00	2069.00	13060	20240516	-15.54	3500	20230809	215.14	13060	-15.54	20240516	3930	180.66	20240201	18200	-39.40	20230614	3500	215.14	20230809	7.19	N	393210	500	78 억		0	N	N	223	N	00	N
87	20240614	111111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11120	200	2	1.83	4150151220	381653	66.46	10920	11200	10580	14190	7650	10920	10874.14	0.00	0	-9368	11506	11212	10816	10522	10126	11360	10670	78	3270	500	6550	10	1	15614544	1736	49.20	5.37	12	2.44	226.00	2069.00	13060	20240516	-14.85	3500	20230809	217.71	13060	-14.85	20240516	3930	182.95	20240201	18200	-38.90	20230614	3500	217.71	20230809	7.19	N	393210	500	78 억		0	N	N	223	N	00	N
88	20240614	101111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10700	-220	5	-2.01	2432856150	225743	39.31	10920	11050	10580	14190	7650	10920	10777.04	0.00	0	-11286	11506	11212	10816	10522	10126	11360	10670	78	3270	500	6550	10	1	15614544	1671	47.35	5.17	12	1.45	226.00	2069.00	13060	20240516	-18.07	3500	20230809	205.71	13060	-18.07	20240516	3930	172.26	20240201	18200	-41.21	20230614	3500	205.71	20230809	7.19	N	393210	500	78 억		0	N	N	223	N	00	N
89	20240614	091117	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10700	-220	5	-2.01	682289270	63762	11.10	10920	10920	10580	14190	7650	10920	10700.20	0.00	0	-12449	11506	11212	10816	10522	10126	11360	10670	78	3270	500	6550	10	1	15614544	1671	47.35	5.17	12	0.41	226.00	2069.00	13060	20240516	-18.07	3500	20230809	205.71	13060	-18.07	20240516	3930	172.26	20240201	18200	-41.21	20230614	3500	205.71	20230809	7.19	N	393210	500	78 억		0	N	N	223	N	00	N
90	20240613	161057	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10920	270	2	2.54	6147823030	568683	96.58	10840	11110	10420	13840	7460	10650	10810.50	0.00	0	-4062	11350	11000	10600	10250	9850	11175	10425	78	3190	500	6390	10	1	15614544	1705	48.32	5.28	12	3.64	226.00	2069.00	13060	20240516	-16.39	3500	20230809	212.00	13060	-16.39	20240516	3930	177.86	20240201	18200	-40.00	20230614	3500	212.00	20230809	7.09	N	393210	500	78 억		0	N	N	223	N	00	N
91	20240613	151116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10940	290	2	2.72	5732726120	530629	90.12	10840	11110	10420	13840	7460	10650	10803.66	0.00	0	8059	11350	11000	10600	10250	9850	11175	10425	78	3190	500	6390	10	1	15614544	1708	48.41	5.29	12	3.40	226.00	2069.00	13060	20240516	-16.23	3500	20230809	212.57	13060	-16.23	20240516	3930	178.37	20240201	18200	-39.89	20230614	3500	212.57	20230809	7.09	N	393210	500	78 억		0	N	N	0	N	00	N
92	20240613	141105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10870	220	2	2.07	3918112950	365166	62.02	10840	10940	10420	13840	7460	10650	10729.69	0.00	0	13249	11350	11000	10600	10250	9850	11175	10425	78	3190	500	6390	10	1	15614544	1697	48.10	5.25	12	2.34	226.00	2069.00	13060	20240516	-16.77	3500	20230809	210.57	13060	-16.77	20240516	3930	176.59	20240201	18200	-40.27	20230614	3500	210.57	20230809	7.09	N	393210	500	78 억		0	N	N	0	N	00	N
93	20240613	131103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10780	130	2	1.22	3159088410	295031	50.11	10840	10940	10420	13840	7460	10650	10707.66	0.00	0	4447	11350	11000	10600	10250	9850	11175	10425	78	3190	500	6390	10	1	15614544	1683	47.70	5.21	12	1.89	226.00	2069.00	13060	20240516	-17.46	3500	20230809	208.00	13060	-17.46	20240516	3930	174.30	20240201	18200	-40.77	20230614	3500	208.00	20230809	7.09	N	393210	500	78 억		0	N	N	0	N	00	N
94	20240613	121107	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10830	180	2	1.69	2638167110	246928	41.94	10840	10940	10420	13840	7460	10650	10683.96	0.00	0	-2834	11350	11000	10600	10250	9850	11175	10425	78	3190	500	6390	10	1	15614544	1691	47.92	5.23	12	1.58	226.00	2069.00	13060	20240516	-17.08	3500	20230809	209.43	13060	-17.08	20240516	3930	175.57	20240201	18200	-40.49	20230614	3500	209.43	20230809	7.09	N	393210	500	78 억		0	N	N	0	N	00	N
95	20240613	111101	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10810	160	2	1.50	1879982370	176931	30.05	10840	10850	10420	13840	7460	10650	10625.50	0.00	0	-6671	11350	11000	10600	10250	9850	11175	10425	78	3190	500	6390	10	1	15614544	1688	47.83	5.22	12	1.13	226.00	2069.00	13060	20240516	-17.23	3500	20230809	208.86	13060	-17.23	20240516	3930	175.06	20240201	18200	-40.60	20230614	3500	208.86	20230809	7.09	N	393210	500	78 억		0	N	N	0	N	00	N
96	20240613	101059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10580	-70	5	-0.66	1209234710	114340	19.42	10840	10850	10420	13840	7460	10650	10575.75	0.00	0	-17042	11350	11000	10600	10250	9850	11175	10425	78	3190	500	6390	10	1	15614544	1652	46.81	5.11	12	0.73	226.00	2069.00	13060	20240516	-18.99	3500	20230809	202.29	13060	-18.99	20240516	3930	169.21	20240201	18200	-41.87	20230614	3500	202.29	20230809	7.09	N	393210	500	78 억		0	N	N	0	N	00	N
97	20240613	091108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10650	0	3	0.00	414816490	38884	6.60	10840	10850	10520	13840	7460	10650	10668.08	0.00	0	-11277	11350	11000	10600	10250	9850	11175	10425	78	3190	500	6390	10	1	15614544	1663	47.12	5.15	12	0.25	226.00	2069.00	13060	20240516	-18.45	3500	20230809	204.29	13060	-18.45	20240516	3930	170.99	20240201	18200	-41.48	20230614	3500	204.29	20230809	7.09	N	393210	500	78 억		0	N	N	0	N	00	N
98	20240612	161049	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10650	130	2	1.24	6183097990	580834	55.57	10440	10950	10200	13670	7370	10520	10645.17	0.21	0	-80423	11266	10892	10486	10112	9706	11080	10300	78	3150	500	6310	10	1	15614544	1663	47.12	5.15	12	3.72	226.00	2069.00	13060	20240516	-18.45	3500	20230809	204.29	13060	-18.45	20240516	3930	170.99	20240201	18200	-41.48	20230614	3500	204.29	20230809	7.26	N	393210	500	78 억		33408	N	N	1197	N	00	N
99	20240612	151102	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10500	-20	5	-0.19	5961588970	559952	53.57	10440	10950	10200	13670	7370	10520	10646.61	0.21	0	-79878	11266	10892	10486	10112	9706	11080	10300	78	3150	500	6310	10	1	15614544	1640	46.46	5.07	12	3.59	226.00	2069.00	13060	20240516	-19.60	3500	20230809	200.00	13060	-19.60	20240516	3930	167.18	20240201	18200	-42.31	20230614	3500	200.00	20230809	7.26	N	393210	500	78 억		33408	N	N	1197	N	00	N
100	20240612	141054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10600	80	2	0.76	5122521330	480623	45.98	10440	10950	10200	13670	7370	10520	10658.09	0.21	0	-79442	11266	10892	10486	10112	9706	11080	10300	78	3150	500	6310	10	1	15614544	1655	46.90	5.12	12	3.08	226.00	2069.00	13060	20240516	-18.84	3500	20230809	202.86	13060	-18.84	20240516	3930	169.72	20240201	18200	-41.76	20230614	3500	202.86	20230809	7.26	N	393210	500	78 억		33408	N	N	1197	N	00	N
101	20240612	131056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	190	2	1.81	2753979240	260863	24.96	10440	10780	10200	13670	7370	10520	10557.19	0.21	0	-35678	11266	10892	10486	10112	9706	11080	10300	78	3150	500	6310	10	1	15614544	1672	47.39	5.18	12	1.67	226.00	2069.00	13060	20240516	-17.99	3500	20230809	206.00	13060	-17.99	20240516	3930	172.52	20240201	18200	-41.15	20230614	3500	206.00	20230809	7.26	N	393210	500	78 억		33408	N	N	1197	N	00	N
102	20240612	121056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10600	80	2	0.76	2211585060	210098	20.10	10440	10780	10200	13670	7370	10520	10526.45	0.21	0	-28079	11266	10892	10486	10112	9706	11080	10300	78	3150	500	6310	10	1	15614544	1655	46.90	5.12	12	1.35	226.00	2069.00	13060	20240516	-18.84	3500	20230809	202.86	13060	-18.84	20240516	3930	169.72	20240201	18200	-41.76	20230614	3500	202.86	20230809	7.26	N	393210	500	78 억		33408	N	N	1197	N	00	N
103	20240612	111053	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10550	30	2	0.29	1908261420	181333	17.35	10440	10780	10200	13670	7370	10520	10523.52	0.21	0	-26762	11266	10892	10486	10112	9706	11080	10300	78	3150	500	6310	10	1	15614544	1647	46.68	5.10	12	1.16	226.00	2069.00	13060	20240516	-19.22	3500	20230809	201.43	13060	-19.22	20240516	3930	168.45	20240201	18200	-42.03	20230614	3500	201.43	20230809	7.26	N	393210	500	78 억		33408	N	N	1197	N	00	N
104	20240612	101056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10540	20	2	0.19	1636521030	155484	14.88	10440	10780	10200	13670	7370	10520	10525.33	0.21	0	-25782	11266	10892	10486	10112	9706	11080	10300	78	3150	500	6310	10	1	15614544	1646	46.64	5.09	12	1.00	226.00	2069.00	13060	20240516	-19.30	3500	20230809	201.14	13060	-19.30	20240516	3930	168.19	20240201	18200	-42.09	20230614	3500	201.14	20230809	7.26	N	393210	500	78 억		33408	N	N	1197	N	00	N
105	20240612	091059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10420	-100	5	-0.95	417907460	40388	3.86	10440	10450	10200	13670	7370	10520	10347.28	0.21	0	-5966	11266	10892	10486	10112	9706	11080	10300	78	3150	500	6310	10	1	15614544	1627	46.11	5.04	12	0.26	226.00	2069.00	13060	20240516	-20.21	3500	20230809	197.71	13060	-20.21	20240516	3930	165.14	20240201	18200	-42.75	20230614	3500	197.71	20230809	7.26	N	393210	500	78 억		33408	N	N	1197	N	00	N
106	20240610	161045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10070	-430	5	-4.10	6513986450	634937	34.34	10670	10770	9980	13650	7350	10500	10257.55	0.85	0	-110653	11480	10990	10150	9660	8820	11235	9905	78	3150	500	6300	10	1	15614544	1572	44.56	4.87	12	4.07	226.00	2069.00	13060	20240516	-22.89	3500	20230809	187.71	13060	-22.89	20240516	3930	156.23	20240201	18200	-44.67	20230614	3500	187.71	20230809	7.13	N	393210	500	78 억		132593	N	N	2935	N	00	N
107	20240610	151056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10100	-400	5	-3.81	6144854260	598442	32.37	10670	10770	9980	13650	7350	10500	10266.11	0.85	0	-95000	11480	10990	10150	9660	8820	11235	9905	78	3150	500	6300	10	1	15614544	1577	44.69	4.88	12	3.83	226.00	2069.00	13060	20240516	-22.66	3500	20230809	188.57	13060	-22.66	20240516	3930	157.00	20240201	18200	-44.51	20230614	3500	188.57	20230809	7.13	N	393210	500	78 억		132593	N	N	2279	N	00	N
108	20240610	141051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10110	-390	5	-3.71	5790864820	563355	30.47	10670	10770	9980	13650	7350	10500	10277.24	0.85	0	-91865	11480	10990	10150	9660	8820	11235	9905	78	3150	500	6300	10	1	15614544	1579	44.73	4.89	12	3.61	226.00	2069.00	13060	20240516	-22.59	3500	20230809	188.86	13060	-22.59	20240516	3930	157.25	20240201	18200	-44.45	20230614	3500	188.86	20230809	7.13	N	393210	500	78 억		132593	N	N	2279	N	00	N
109	20240610	131046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-350	5	-3.33	5280198490	512716	27.73	10670	10770	9980	13650	7350	10500	10296.48	0.85	0	-65580	11480	10990	10150	9660	8820	11235	9905	78	3150	500	6300	10	1	15614544	1585	44.91	4.91	12	3.28	226.00	2069.00	13060	20240516	-22.28	3500	20230809	190.00	13060	-22.28	20240516	3930	158.27	20240201	18200	-44.23	20230614	3500	190.00	20230809	7.13	N	393210	500	78 억		132593	N	N	2279	N	00	N
110	20240610	121048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10170	-330	5	-3.14	4502974340	436750	23.62	10670	10770	9980	13650	7350	10500	10307.96	0.85	0	-51143	11480	10990	10150	9660	8820	11235	9905	78	3150	500	6300	10	1	15614544	1588	45.00	4.92	12	2.80	226.00	2069.00	13060	20240516	-22.13	3500	20230809	190.57	13060	-22.13	20240516	3930	158.78	20240201	18200	-44.12	20230614	3500	190.57	20230809	7.13	N	393210	500	78 억		132593	N	N	2279	N	00	N
111	20240610	111051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	-290	5	-2.76	4150735910	402419	21.76	10670	10770	9980	13650	7350	10500	10312.10	0.85	0	-46456	11480	10990	10150	9660	8820	11235	9905	78	3150	500	6300	10	1	15614544	1594	45.18	4.93	12	2.58	226.00	2069.00	13060	20240516	-21.82	3500	20230809	191.71	13060	-21.82	20240516	3930	159.80	20240201	18200	-43.90	20230614	3500	191.71	20230809	7.13	N	393210	500	78 억		132593	N	N	2279	N	00	N
112	20240610	101048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10150	-350	5	-3.33	2887536240	277418	15.00	10670	10770	10120	13650	7350	10500	10406.91	0.85	0	-35712	11480	10990	10150	9660	8820	11235	9905	78	3150	500	6300	10	1	15614544	1585	44.91	4.91	12	1.78	226.00	2069.00	13060	20240516	-22.28	3500	20230809	190.00	13060	-22.28	20240516	3930	158.27	20240201	18200	-44.23	20230614	3500	190.00	20230809	7.13	N	393210	500	78 억		132593	N	N	2279	N	00	N
113	20240610	091054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10500	0	3	0.00	1393910940	132192	7.15	10670	10770	10300	13650	7350	10500	10546.37	0.85	0	-29128	11480	10990	10150	9660	8820	11235	9905	78	3150	500	6300	10	1	15614544	1640	46.46	5.07	12	0.85	226.00	2069.00	13060	20240516	-19.60	3500	20230809	200.00	13060	-19.60	20240516	3930	167.18	20240201	18200	-42.31	20230614	3500	200.00	20230809	7.13	N	393210	500	78 억		132593	N	N	2279	N	00	N
114	20240607	161122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10500	1240	2	13.39	18605467230	1831919	507.71	9310	10640	9310	12030	6490	9260	10154.33	0.00	0	162952	9580	9420	9170	9010	8760	9500	9090	78	2770	500	5550	10	1	15614544	1640	46.46	5.07	12	11.73	226.00	2069.00	13060	20240516	-19.60	3500	20230809	200.00	13060	-19.60	20240516	3930	167.18	20240201	18200	-42.31	20230614	3500	200.00	20230809	7.89	N	393210	500	78 억		0	N	N	2279	N	00	N
115	20240607	151133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	1100	2	11.88	17835126740	1758301	487.31	9310	10640	9310	12030	6490	9260	10143.41	0.00	0	154301	9580	9420	9170	9010	8760	9500	9090	78	2770	500	5550	10	1	15614544	1618	45.84	5.01	12	11.26	226.00	2069.00	13060	20240516	-20.67	3500	20230809	196.00	13060	-20.67	20240516	3930	163.61	20240201	18200	-43.08	20230614	3500	196.00	20230809	7.89	N	393210	500	78 억		0	N	N	688	N	00	N
116	20240607	141123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10080	820	2	8.86	15638532380	1545191	428.25	9310	10640	9310	12030	6490	9260	10120.80	0.00	0	126172	9580	9420	9170	9010	8760	9500	9090	78	2770	500	5550	10	1	15614544	1574	44.60	4.87	12	9.90	226.00	2069.00	13060	20240516	-22.82	3500	20230809	188.00	13060	-22.82	20240516	3930	156.49	20240201	18200	-44.62	20230614	3500	188.00	20230809	7.89	N	393210	500	78 억		0	N	N	688	N	00	N
117	20240607	131122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9940	680	2	7.34	13895727550	1372221	380.31	9310	10640	9310	12030	6490	9260	10126.48	0.00	0	96230	9580	9420	9170	9010	8760	9500	9090	78	2770	500	5550	10	1	15614544	1552	43.98	4.80	12	8.79	226.00	2069.00	13060	20240516	-23.89	3500	20230809	184.00	13060	-23.89	20240516	3930	152.93	20240201	18200	-45.38	20230614	3500	184.00	20230809	7.89	N	393210	500	78 억		0	N	N	688	N	00	N
118	20240607	121126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9690	430	2	4.64	13419576780	1323677	366.86	9310	10640	9310	12030	6490	9260	10138.13	0.00	0	93256	9580	9420	9170	9010	8760	9500	9090	78	2770	500	5550	10	1	15614544	1513	42.88	4.68	12	8.48	226.00	2069.00	13060	20240516	-25.80	3500	20230809	176.86	13060	-25.80	20240516	3930	146.56	20240201	18200	-46.76	20230614	3500	176.86	20230809	7.89	N	393210	500	78 억		0	N	N	688	N	00	N
119	20240607	111106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9950	690	2	7.45	12355321060	1215428	336.85	9310	10640	9310	12030	6490	9260	10165.44	0.00	0	93443	9580	9420	9170	9010	8760	9500	9090	78	2770	500	5550	10	1	15614544	1554	44.03	4.81	12	7.78	226.00	2069.00	13060	20240516	-23.81	3500	20230809	184.29	13060	-23.81	20240516	3930	153.18	20240201	18200	-45.33	20230614	3500	184.29	20230809	7.89	N	393210	500	78 억		0	N	N	688	N	00	N
120	20240607	101126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10170	910	2	9.83	10619945290	1042950	289.05	9310	10640	9310	12030	6490	9260	10182.64	0.00	0	97877	9580	9420	9170	9010	8760	9500	9090	78	2770	500	5550	10	1	15614544	1588	45.00	4.92	12	6.68	226.00	2069.00	13060	20240516	-22.13	3500	20230809	190.57	13060	-22.13	20240516	3930	158.78	20240201	18200	-44.12	20230614	3500	190.57	20230809	7.89	N	393210	500	78 억		0	N	N	688	N	00	N
121	20240607	091125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	740	2	7.99	1828074220	186742	51.76	9310	10070	9310	12030	6490	9260	9789.42	0.00	0	66110	9580	9420	9170	9010	8760	9500	9090	78	2770	500	5550	10	1	15614544	1561	44.25	4.83	12	1.20	226.00	2069.00	13060	20240516	-23.43	3500	20230809	185.71	13060	-23.43	20240516	3930	154.45	20240201	18200	-45.05	20230614	3500	185.71	20230809	7.89	N	393210	500	78 억		0	N	N	688	N	00	N
122	20240605	161122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9260	60	2	0.65	3252318360	356506	21.66	9020	9330	8920	11960	6440	9200	9121.52	0.00	0	34441	10366	9782	9216	8632	8066	9500	8350	78	2760	500	5520	10	1	15614544	1446	40.97	4.48	12	2.28	226.00	2069.00	13060	20240516	-29.10	3500	20230809	164.57	13060	-29.10	20240516	3930	135.62	20240201	18200	-49.12	20230614	3500	164.57	20230809	7.83	N	393210	500	78 억		0	N	N	688	N	00	N
123	20240605	151119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9200	0	3	0.00	3062308110	335931	20.41	9020	9330	8920	11960	6440	9200	9115.84	0.00	0	30643	10366	9782	9216	8632	8066	9500	8350	78	2760	500	5520	10	1	15614544	1437	40.71	4.45	12	2.15	226.00	2069.00	13060	20240516	-29.56	3500	20230809	162.86	13060	-29.56	20240516	3930	134.10	20240201	18200	-49.45	20230614	3500	162.86	20230809	7.83	N	393210	500	78 억		0	N	N	1404	N	00	N
124	20240605	141120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9280	80	2	0.87	2664928630	292710	17.79	9020	9330	8920	11960	6440	9200	9104.27	0.00	0	36977	10366	9782	9216	8632	8066	9500	8350	78	2760	500	5520	10	1	15614544	1449	41.06	4.49	12	1.87	226.00	2069.00	13060	20240516	-28.94	3500	20230809	165.14	13060	-28.94	20240516	3930	136.13	20240201	18200	-49.01	20230614	3500	165.14	20230809	7.83	N	393210	500	78 억		0	N	N	1404	N	00	N
125	20240605	131119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9080	-120	5	-1.30	1946941820	214435	13.03	9020	9330	8920	11960	6440	9200	9079.29	0.00	0	23472	10366	9782	9216	8632	8066	9500	8350	78	2760	500	5520	10	1	15614544	1418	40.18	4.39	12	1.37	226.00	2069.00	13060	20240516	-30.47	3500	20230809	159.43	13060	-30.47	20240516	3930	131.04	20240201	18200	-50.11	20230614	3500	159.43	20230809	7.83	N	393210	500	78 억		0	N	N	1404	N	00	N
126	20240605	121116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9110	-90	5	-0.98	1826356060	201142	12.22	9020	9330	8920	11960	6440	9200	9079.82	0.00	0	24463	10366	9782	9216	8632	8066	9500	8350	78	2760	500	5520	10	1	15614544	1422	40.31	4.40	12	1.29	226.00	2069.00	13060	20240516	-30.25	3500	20230809	160.29	13060	-30.25	20240516	3930	131.81	20240201	18200	-49.95	20230614	3500	160.29	20230809	7.83	N	393210	500	78 억		0	N	N	1404	N	00	N
127	20240605	111119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9060	-140	5	-1.52	1599173450	176216	10.71	9020	9330	8920	11960	6440	9200	9074.94	0.00	0	25906	10366	9782	9216	8632	8066	9500	8350	78	2760	500	5520	10	1	15614544	1415	40.09	4.38	12	1.13	226.00	2069.00	13060	20240516	-30.63	3500	20230809	158.86	13060	-30.63	20240516	3930	130.53	20240201	18200	-50.22	20230614	3500	158.86	20230809	7.83	N	393210	500	78 억		0	N	N	1404	N	00	N
128	20240605	101114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9060	-140	5	-1.52	1318893360	145435	8.84	9020	9330	8920	11960	6440	9200	9068.43	0.00	0	24778	10366	9782	9216	8632	8066	9500	8350	78	2760	500	5520	10	1	15614544	1415	40.09	4.38	12	0.93	226.00	2069.00	13060	20240516	-30.63	3500	20230809	158.86	13060	-30.63	20240516	3930	130.53	20240201	18200	-50.22	20230614	3500	158.86	20230809	7.83	N	393210	500	78 억		0	N	N	1404	N	00	N
129	20240605	091115	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9100	-100	5	-1.09	353875370	39016	2.37	9020	9160	9000	11960	6440	9200	9069.35	0.00	0	2521	10366	9782	9216	8632	8066	9500	8350	78	2760	500	5520	10	1	15614544	1421	40.27	4.40	12	0.25	226.00	2069.00	13060	20240516	-30.32	3500	20230809	160.00	13060	-30.32	20240516	3930	131.55	20240201	18200	-50.00	20230614	3500	160.00	20230809	7.83	N	393210	500	78 억		0	N	N	1404	N	00	N
130	20240604	161105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9200	-570	5	-5.83	14900206430	1635930	229.99	9600	9800	8650	12700	6840	9770	9106.37	0.00	0	52574	11303	10536	10153	9386	9003	10345	9195	78	2930	500	5860	10	1	15614544	1437	40.71	4.45	12	10.48	226.00	2069.00	13060	20240516	-29.56	3500	20230809	162.86	13060	-29.56	20240516	3930	134.10	20240201	18200	-49.45	20230614	3500	162.86	20230809	7.90	N	393210	500	78 억		0	N	N	1404	N	00	N
131	20240604	151107	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9180	-590	5	-6.04	14612854130	1604692	225.60	9600	9800	8650	12700	6840	9770	9104.73	0.00	0	54602	11303	10536	10153	9386	9003	10345	9195	78	2930	500	5860	10	1	15614544	1433	40.62	4.44	12	10.28	226.00	2069.00	13060	20240516	-29.71	3500	20230809	162.29	13060	-29.71	20240516	3930	133.59	20240201	18200	-49.56	20230614	3500	162.29	20230809	7.90	N	393210	500	78 억		0	N	N	63	N	00	N
132	20240604	141109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9420	-350	5	-3.58	13281841070	1460769	205.37	9600	9800	8650	12700	6840	9770	9090.57	0.00	0	28433	11303	10536	10153	9386	9003	10345	9195	78	2930	500	5860	10	1	15614544	1471	41.68	4.55	12	9.36	226.00	2069.00	13060	20240516	-27.87	3500	20230809	169.14	13060	-27.87	20240516	3930	139.69	20240201	18200	-48.24	20230614	3500	169.14	20230809	7.90	N	393210	500	78 억		0	N	N	63	N	00	N
133	20240604	131106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	-380	5	-3.89	12915712880	1421693	199.87	9600	9800	8650	12700	6840	9770	9082.88	0.00	0	28009	11303	10536	10153	9386	9003	10345	9195	78	2930	500	5860	10	1	15614544	1466	41.55	4.54	12	9.10	226.00	2069.00	13060	20240516	-28.10	3500	20230809	168.29	13060	-28.10	20240516	3930	138.93	20240201	18200	-48.41	20230614	3500	168.29	20230809	7.90	N	393210	500	78 억		0	N	N	63	N	00	N
134	20240604	121104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	-290	5	-2.97	11909043180	1315008	184.87	9600	9800	8650	12700	6840	9770	9054.15	0.00	0	17492	11303	10536	10153	9386	9003	10345	9195	78	2930	500	5860	10	1	15614544	1480	41.95	4.58	12	8.42	226.00	2069.00	13060	20240516	-27.41	3500	20230809	170.86	13060	-27.41	20240516	3930	141.22	20240201	18200	-47.91	20230614	3500	170.86	20230809	7.90	N	393210	500	78 억		0	N	N	63	N	00	N
135	20240604	111100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9310	-460	5	-4.71	9938521810	1108758	155.88	9600	9710	8650	12700	6840	9770	8960.84	0.00	0	27017	11303	10536	10153	9386	9003	10345	9195	78	2930	500	5860	10	1	15614544	1454	41.19	4.50	12	7.10	226.00	2069.00	13060	20240516	-28.71	3500	20230809	166.00	13060	-28.71	20240516	3930	136.90	20240201	18200	-48.85	20230614	3500	166.00	20230809	7.90	N	393210	500	78 억		0	N	N	63	N	00	N
136	20240604	101104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9150	-620	5	-6.35	8615911310	965478	135.73	9600	9710	8650	12700	6840	9770	8920.59	0.00	0	15739	11303	10536	10153	9386	9003	10345	9195	78	2930	500	5860	10	1	15614544	1429	40.49	4.42	12	6.18	226.00	2069.00	13060	20240516	-29.94	3500	20230809	161.43	13060	-29.94	20240516	3930	132.82	20240201	18200	-49.73	20230614	3500	161.43	20230809	7.90	N	393210	500	78 억		0	N	N	63	N	00	N
137	20240604	091103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9030	-740	5	-7.57	4135867180	460115	64.69	9600	9710	8650	12700	6840	9770	8982.17	0.00	0	52523	11303	10536	10153	9386	9003	10345	9195	78	2930	500	5860	10	1	15614544	1410	39.96	4.36	12	2.95	226.00	2069.00	13060	20240516	-30.86	3500	20230809	158.00	13060	-30.86	20240516	3930	129.77	20240201	18200	-50.38	20230614	3500	158.00	20230809	7.90	N	393210	500	78 억		0	N	N	63	N	00	N
138	20240603	161051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9770	-930	5	-8.69	7143061910	689728	83.11	10910	10920	9770	13910	7490	10700	10359.63	0.00	0	-56964	11320	11010	10510	10200	9700	11165	10355	78	3210	500	6420	10	1	15614544	1526	43.23	4.72	12	4.42	226.00	2069.00	13060	20240516	-25.19	3500	20230809	179.14	13060	-25.19	20240516	3930	148.60	20240201	18200	-46.32	20230614	3500	179.14	20230809	8.00	N	393210	500	78 억		0	N	N	63	N	00	N
139	20240603	151051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10060	-640	5	-5.98	5907095500	565008	68.08	10910	10920	10060	13910	7490	10700	10454.84	0.00	0	-38013	11320	11010	10510	10200	9700	11165	10355	78	3210	500	6420	10	1	15614544	1571	44.51	4.86	12	3.62	226.00	2069.00	13060	20240516	-22.97	3500	20230809	187.43	13060	-22.97	20240516	3930	155.98	20240201	18200	-44.73	20230614	3500	187.43	20230809	8.00	N	393210	500	78 억		0	N	N	0	N	00	N
140	20240603	141051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10350	-350	5	-3.27	4673945360	443959	53.49	10910	10920	10100	13910	7490	10700	10527.83	0.00	0	-23046	11320	11010	10510	10200	9700	11165	10355	78	3210	500	6420	10	1	15614544	1616	45.80	5.00	12	2.84	226.00	2069.00	13060	20240516	-20.75	3500	20230809	195.71	13060	-20.75	20240516	3930	163.36	20240201	18200	-43.13	20230614	3500	195.71	20230809	8.00	N	393210	500	78 억		0	N	N	0	N	00	N
141	20240603	131051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10410	-290	5	-2.71	4441843770	421549	50.79	10910	10920	10100	13910	7490	10700	10536.91	0.00	0	-21628	11320	11010	10510	10200	9700	11165	10355	78	3210	500	6420	10	1	15614544	1625	46.06	5.03	12	2.70	226.00	2069.00	13060	20240516	-20.29	3500	20230809	197.43	13060	-20.29	20240516	3930	164.89	20240201	18200	-42.80	20230614	3500	197.43	20230809	8.00	N	393210	500	78 억		0	N	N	0	N	00	N
142	20240603	121050	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	-440	5	-4.11	4012130300	379841	45.77	10910	10920	10100	13910	7490	10700	10562.62	0.00	0	-26084	11320	11010	10510	10200	9700	11165	10355	78	3210	500	6420	10	1	15614544	1602	45.40	4.96	12	2.43	226.00	2069.00	13060	20240516	-21.44	3500	20230809	193.14	13060	-21.44	20240516	3930	161.07	20240201	18200	-43.63	20230614	3500	193.14	20230809	8.00	N	393210	500	78 억		0	N	N	0	N	00	N
143	20240603	111045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10290	-410	5	-3.83	3408860650	320752	38.65	10910	10920	10200	13910	7490	10700	10627.69	0.00	0	-15503	11320	11010	10510	10200	9700	11165	10355	78	3210	500	6420	10	1	15614544	1607	45.53	4.97	12	2.05	226.00	2069.00	13060	20240516	-21.21	3500	20230809	194.00	13060	-21.21	20240516	3930	161.83	20240201	18200	-43.46	20230614	3500	194.00	20230809	8.00	N	393210	500	78 억		0	N	N	0	N	00	N
144	20240603	101039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10770	70	2	0.65	1858832500	173055	20.85	10910	10920	10520	13910	7490	10700	10741.31	0.00	0	-14977	11320	11010	10510	10200	9700	11165	10355	78	3210	500	6420	10	1	15614544	1682	47.65	5.21	12	1.11	226.00	2069.00	13060	20240516	-17.53	3500	20230809	207.71	13060	-17.53	20240516	3930	174.05	20240201	18200	-40.82	20230614	3500	207.71	20230809	8.00	N	393210	500	78 억		0	N	N	0	N	00	N
145	20240603	091039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10560	-140	5	-1.31	647436840	60350	7.27	10910	10920	10550	13910	7490	10700	10728.09	0.00	0	-23141	11320	11010	10510	10200	9700	11165	10355	78	3210	500	6420	10	1	15614544	1649	46.73	5.10	12	0.39	226.00	2069.00	13060	20240516	-19.14	3500	20230809	201.71	13060	-19.14	20240516	3930	168.70	20240201	18200	-41.98	20230614	3500	201.71	20230809	8.00	N	393210	500	78 억		0	N	N	0	N	00	N