KissMeData/411080/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	161315	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8470	80	2	0.95	1802206930	211664	271.78	8320	8860	8270	10900	5880	8390	8514.53	1.48	0	-25804	8623	8506	8403	8286	8183	8455	8235	15	2510	100	5200	10	1	15248638	1292	282.33	3.14	12	1.39	30.00	2701.00	16690	20240416	-49.25	6570	20231031	28.92	16690	-49.25	20240416	7560	12.04	20240118	16690	-49.25	20240416	6570	28.92	20231031	5.08	N	411080	100	15 억		225325	N	N	0	N	00	N
3	20240628	151330	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8470	80	2	0.95	1769832570	207841	266.87	8320	8860	8270	10900	5880	8390	8515.32	1.48	0	-25802	8623	8506	8403	8286	8183	8455	8235	15	2510	100	5200	10	1	15248638	1292	282.33	3.14	12	1.36	30.00	2701.00	16690	20240416	-49.25	6570	20231031	28.92	16690	-49.25	20240416	7560	12.04	20240118	16690	-49.25	20240416	6570	28.92	20231031	5.08	N	411080	100	15 억		225325	N	N	0	N	00	N
4	20240628	141329	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8510	120	2	1.43	1604018850	188324	241.81	8320	8860	8270	10900	5880	8390	8517.34	1.48	0	-18904	8623	8506	8403	8286	8183	8455	8235	15	2510	100	5200	10	1	15248638	1298	283.67	3.15	12	1.24	30.00	2701.00	16690	20240416	-49.01	6570	20231031	29.53	16690	-49.01	20240416	7560	12.57	20240118	16690	-49.01	20240416	6570	29.53	20231031	5.08	N	411080	100	15 억		225325	N	N	0	N	00	N
5	20240628	131328	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8560	170	2	2.03	1544108540	181299	232.79	8320	8860	8270	10900	5880	8390	8516.92	1.48	0	-20231	8623	8506	8403	8286	8183	8455	8235	15	2510	100	5200	10	1	15248638	1305	285.33	3.17	12	1.19	30.00	2701.00	16690	20240416	-48.71	6570	20231031	30.29	16690	-48.71	20240416	7560	13.23	20240118	16690	-48.71	20240416	6570	30.29	20231031	5.08	N	411080	100	15 억		225325	N	N	0	N	00	N
6	20240628	121325	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8560	170	2	2.03	1459245270	171403	220.08	8320	8860	8270	10900	5880	8390	8513.53	1.48	0	-20398	8623	8506	8403	8286	8183	8455	8235	15	2510	100	5200	10	1	15248638	1305	285.33	3.17	12	1.12	30.00	2701.00	16690	20240416	-48.71	6570	20231031	30.29	16690	-48.71	20240416	7560	13.23	20240118	16690	-48.71	20240416	6570	30.29	20231031	5.08	N	411080	100	15 억		225325	N	N	0	N	00	N
7	20240628	111303	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8590	200	2	2.38	1386490720	162855	209.11	8320	8860	8270	10900	5880	8390	8513.65	1.48	0	-20443	8623	8506	8403	8286	8183	8455	8235	15	2510	100	5200	10	1	15248638	1310	286.33	3.18	12	1.07	30.00	2701.00	16690	20240416	-48.53	6570	20231031	30.75	16690	-48.53	20240416	7560	13.62	20240118	16690	-48.53	20240416	6570	30.75	20231031	5.08	N	411080	100	15 억		225325	N	N	0	N	00	N
8	20240628	101259	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8420	30	2	0.36	432094790	51749	66.45	8320	8530	8270	10900	5880	8390	8349.82	1.48	0	4578	8623	8506	8403	8286	8183	8455	8235	15	2510	100	5200	10	1	15248638	1284	280.67	3.12	12	0.34	30.00	2701.00	16690	20240416	-49.55	6570	20231031	28.16	16690	-49.55	20240416	7560	11.38	20240118	16690	-49.55	20240416	6570	28.16	20231031	5.08	N	411080	100	15 억		225325	N	N	0	N	00	N
9	20240628	091305	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8520	130	2	1.55	308373270	37047	47.57	8320	8530	8270	10900	5880	8390	8323.84	1.48	0	1305	8623	8506	8403	8286	8183	8455	8235	15	2510	100	5200	10	1	15248638	1299	284.00	3.15	12	0.24	30.00	2701.00	16690	20240416	-48.95	6570	20231031	29.68	16690	-48.95	20240416	7560	12.70	20240118	16690	-48.95	20240416	6570	29.68	20231031	5.08	N	411080	100	15 억		225325	N	N	0	N	00	N
10	20240627	161252	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8390	-110	5	-1.29	641810920	76799	92.85	8460	8520	8300	11050	5950	8500	8356.56	1.35	0	23482	8746	8622	8516	8392	8286	8570	8340	15	2550	100	5270	10	1	15248638	1279	279.67	3.11	12	0.50	30.00	2701.00	16690	20240416	-49.73	6570	20231031	27.70	16690	-49.73	20240416	7560	10.98	20240118	16690	-49.73	20240416	6570	27.70	20231031	5.24	N	411080	100	15 억		205734	N	N	0	N	00	N
11	20240627	151259	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8320	-180	5	-2.12	591769280	70810	85.61	8460	8520	8300	11050	5950	8500	8356.80	1.35	0	22456	8746	8622	8516	8392	8286	8570	8340	15	2550	100	5270	10	1	15248638	1269	277.33	3.08	12	0.46	30.00	2701.00	16690	20240416	-50.15	6570	20231031	26.64	16690	-50.15	20240416	7560	10.05	20240118	16690	-50.15	20240416	6570	26.64	20231031	5.24	N	411080	100	15 억		205734	N	N	0	N	00	N
12	20240627	141258	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8320	-180	5	-2.12	530795990	63486	76.76	8460	8520	8300	11050	5950	8500	8360.46	1.35	0	19475	8746	8622	8516	8392	8286	8570	8340	15	2550	100	5270	10	1	15248638	1269	277.33	3.08	12	0.42	30.00	2701.00	16690	20240416	-50.15	6570	20231031	26.64	16690	-50.15	20240416	7560	10.05	20240118	16690	-50.15	20240416	6570	26.64	20231031	5.24	N	411080	100	15 억		205734	N	N	0	N	00	N
13	20240627	131258	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8350	-150	5	-1.76	471303260	56337	68.11	8460	8520	8300	11050	5950	8500	8365.38	1.35	0	16264	8746	8622	8516	8392	8286	8570	8340	15	2550	100	5270	10	1	15248638	1273	278.33	3.09	12	0.37	30.00	2701.00	16690	20240416	-49.97	6570	20231031	27.09	16690	-49.97	20240416	7560	10.45	20240118	16690	-49.97	20240416	6570	27.09	20231031	5.24	N	411080	100	15 억		205734	N	N	0	N	00	N
14	20240627	121259	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8340	-160	5	-1.88	370599720	44269	53.52	8460	8520	8300	11050	5950	8500	8371.05	1.35	0	10744	8746	8622	8516	8392	8286	8570	8340	15	2550	100	5270	10	1	15248638	1272	278.00	3.09	12	0.29	30.00	2701.00	16690	20240416	-50.03	6570	20231031	26.94	16690	-50.03	20240416	7560	10.32	20240118	16690	-50.03	20240416	6570	26.94	20231031	5.24	N	411080	100	15 억		205734	N	N	0	N	00	N
15	20240627	111259	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8370	-130	5	-1.53	211990740	25228	30.50	8460	8520	8360	11050	5950	8500	8402.34	1.35	0	3233	8746	8622	8516	8392	8286	8570	8340	15	2550	100	5270	10	1	15248638	1276	279.00	3.10	12	0.17	30.00	2701.00	16690	20240416	-49.85	6570	20231031	27.40	16690	-49.85	20240416	7560	10.71	20240118	16690	-49.85	20240416	6570	27.40	20231031	5.24	N	411080	100	15 억		205734	N	N	0	N	00	N
16	20240627	101259	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8380	-120	5	-1.41	151709360	18037	21.81	8460	8520	8360	11050	5950	8500	8410.16	1.35	0	2002	8746	8622	8516	8392	8286	8570	8340	15	2550	100	5270	10	1	15248638	1278	279.33	3.10	12	0.12	30.00	2701.00	16690	20240416	-49.79	6570	20231031	27.55	16690	-49.79	20240416	7560	10.85	20240118	16690	-49.79	20240416	6570	27.55	20231031	5.24	N	411080	100	15 억		205734	N	N	0	N	00	N
17	20240627	091259	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8410	-90	5	-1.06	36012620	4270	5.16	8460	8520	8370	11050	5950	8500	8431.13	1.35	0	-314	8746	8622	8516	8392	8286	8570	8340	15	2550	100	5270	10	1	15248638	1282	280.33	3.11	12	0.03	30.00	2701.00	16690	20240416	-49.61	6570	20231031	28.01	16690	-49.61	20240416	7560	11.24	20240118	16690	-49.61	20240416	6570	28.01	20231031	5.24	N	411080	100	15 억		205734	N	N	0	N	00	N
18	20240626	161254	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8500	-50	5	-0.58	689423860	81187	65.15	8540	8640	8410	11110	5990	8550	8491.68	1.36	0	1756	8990	8770	8570	8350	8150	8670	8250	15	2560	100	5300	10	1	15248638	1296	283.33	3.15	12	0.53	30.00	2701.00	16690	20240416	-49.07	6570	20231031	29.38	16690	-49.07	20240416	7560	12.43	20240118	16690	-49.07	20240416	6570	29.38	20231031	5.44	N	411080	100	15 억		208022	N	N	0	N	00	N
19	20240626	151259	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8470	-80	5	-0.94	639223880	75268	60.40	8540	8640	8410	11110	5990	8550	8492.64	1.36	0	119	8990	8770	8570	8350	8150	8670	8250	15	2560	100	5300	10	1	15248638	1292	282.33	3.14	12	0.49	30.00	2701.00	16690	20240416	-49.25	6570	20231031	28.92	16690	-49.25	20240416	7560	12.04	20240118	16690	-49.25	20240416	6570	28.92	20231031	5.44	N	411080	100	15 억		208022	N	N	0	N	00	N
20	20240626	141255	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8490	-60	5	-0.70	504069180	59259	47.56	8540	8640	8430	11110	5990	8550	8506.20	1.36	0	-8232	8990	8770	8570	8350	8150	8670	8250	15	2560	100	5300	10	1	15248638	1295	283.00	3.14	12	0.39	30.00	2701.00	16690	20240416	-49.13	6570	20231031	29.22	16690	-49.13	20240416	7560	12.30	20240118	16690	-49.13	20240416	6570	29.22	20231031	5.44	N	411080	100	15 억		208022	N	N	0	N	00	N
21	20240626	131255	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8500	-50	5	-0.58	466617740	54838	44.01	8540	8640	8430	11110	5990	8550	8509.02	1.36	0	-8006	8990	8770	8570	8350	8150	8670	8250	15	2560	100	5300	10	1	15248638	1296	283.33	3.15	12	0.36	30.00	2701.00	16690	20240416	-49.07	6570	20231031	29.38	16690	-49.07	20240416	7560	12.43	20240118	16690	-49.07	20240416	6570	29.38	20231031	5.44	N	411080	100	15 억		208022	N	N	0	N	00	N
22	20240626	121253	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8450	-100	5	-1.17	373862500	43879	35.21	8540	8640	8430	11110	5990	8550	8520.31	1.36	0	-11757	8990	8770	8570	8350	8150	8670	8250	15	2560	100	5300	10	1	15248638	1289	281.67	3.13	12	0.29	30.00	2701.00	16690	20240416	-49.37	6570	20231031	28.61	16690	-49.37	20240416	7560	11.77	20240118	16690	-49.37	20240416	6570	28.61	20231031	5.44	N	411080	100	15 억		208022	N	N	0	N	00	N
23	20240626	111256	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8550	0	3	0.00	268864780	31497	25.28	8540	8640	8470	11110	5990	8550	8536.20	1.36	0	-3147	8990	8770	8570	8350	8150	8670	8250	15	2560	100	5300	10	1	15248638	1304	285.00	3.17	12	0.21	30.00	2701.00	16690	20240416	-48.77	6570	20231031	30.14	16690	-48.77	20240416	7560	13.10	20240118	16690	-48.77	20240416	6570	30.14	20231031	5.44	N	411080	100	15 억		208022	N	N	0	N	00	N
24	20240626	101253	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8530	-20	5	-0.23	210618800	24700	19.82	8540	8580	8470	11110	5990	8550	8527.08	1.36	0	-2446	8990	8770	8570	8350	8150	8670	8250	15	2560	100	5300	10	1	15248638	1301	284.33	3.16	12	0.16	30.00	2701.00	16690	20240416	-48.89	6570	20231031	29.83	16690	-48.89	20240416	7560	12.83	20240118	16690	-48.89	20240416	6570	29.83	20231031	5.44	N	411080	100	15 억		208022	N	N	0	N	00	N
25	20240626	091257	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8500	-50	5	-0.58	106382110	12468	10.01	8540	8580	8470	11110	5990	8550	8532.41	1.36	0	2304	8990	8770	8570	8350	8150	8670	8250	15	2560	100	5300	10	1	15248638	1296	283.33	3.15	12	0.08	30.00	2701.00	16690	20240416	-49.07	6570	20231031	29.38	16690	-49.07	20240416	7560	12.43	20240118	16690	-49.07	20240416	6570	29.38	20231031	5.44	N	411080	100	15 억		208022	N	N	0	N	00	N
26	20240625	161252	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8550	-110	5	-1.27	1029454000	120917	53.66	8580	8790	8370	11250	6070	8660	8512.49	1.20	0	31829	9393	9026	8833	8466	8273	8930	8370	15	2590	100	5360	10	1	15248638	1304	285.00	3.17	12	0.79	30.00	2701.00	16690	20240416	-48.77	6570	20231031	30.14	16690	-48.77	20240416	7560	13.10	20240118	16690	-48.77	20240416	6570	30.14	20231031	5.42	N	411080	100	15 억		182398	N	N	0	N	00	N
27	20240625	151250	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8460	-200	5	-2.31	958334350	112565	49.96	8580	8790	8370	11250	6070	8660	8512.59	1.20	0	30260	9393	9026	8833	8466	8273	8930	8370	15	2590	100	5360	10	1	15248638	1290	282.00	3.13	12	0.74	30.00	2701.00	16690	20240416	-49.31	6570	20231031	28.77	16690	-49.31	20240416	7560	11.90	20240118	16690	-49.31	20240416	6570	28.77	20231031	5.42	N	411080	100	15 억		182398	N	N	0	N	00	N
28	20240625	141253	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8550	-110	5	-1.27	841591760	98813	43.85	8580	8790	8370	11250	6070	8660	8515.88	1.20	0	26519	9393	9026	8833	8466	8273	8930	8370	15	2590	100	5360	10	1	15248638	1304	285.00	3.17	12	0.65	30.00	2701.00	16690	20240416	-48.77	6570	20231031	30.14	16690	-48.77	20240416	7560	13.10	20240118	16690	-48.77	20240416	6570	30.14	20231031	5.42	N	411080	100	15 억		182398	N	N	0	N	00	N
29	20240625	131254	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8510	-150	5	-1.73	809625350	95063	42.19	8580	8790	8370	11250	6070	8660	8515.54	1.20	0	25189	9393	9026	8833	8466	8273	8930	8370	15	2590	100	5360	10	1	15248638	1298	283.67	3.15	12	0.62	30.00	2701.00	16690	20240416	-49.01	6570	20231031	29.53	16690	-49.01	20240416	7560	12.57	20240118	16690	-49.01	20240416	6570	29.53	20231031	5.42	N	411080	100	15 억		182398	N	N	0	N	00	N
30	20240625	121257	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8480	-180	5	-2.08	776932820	91215	40.48	8580	8790	8370	11250	6070	8660	8516.37	1.20	0	23532	9393	9026	8833	8466	8273	8930	8370	15	2590	100	5360	10	1	15248638	1293	282.67	3.14	12	0.60	30.00	2701.00	16690	20240416	-49.19	6570	20231031	29.07	16690	-49.19	20240416	7560	12.17	20240118	16690	-49.19	20240416	6570	29.07	20231031	5.42	N	411080	100	15 억		182398	N	N	0	N	00	N
31	20240625	111255	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8480	-180	5	-2.08	740892940	86963	38.59	8580	8790	8370	11250	6070	8660	8518.37	1.20	0	24561	9393	9026	8833	8466	8273	8930	8370	15	2590	100	5360	10	1	15248638	1293	282.67	3.14	12	0.57	30.00	2701.00	16690	20240416	-49.19	6570	20231031	29.07	16690	-49.19	20240416	7560	12.17	20240118	16690	-49.19	20240416	6570	29.07	20231031	5.42	N	411080	100	15 억		182398	N	N	0	N	00	N
32	20240625	101253	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8400	-260	5	-3.00	692448100	81235	36.05	8580	8790	8370	11250	6070	8660	8522.70	1.20	0	22064	9393	9026	8833	8466	8273	8930	8370	15	2590	100	5360	10	1	15248638	1281	280.00	3.11	12	0.53	30.00	2701.00	16690	20240416	-49.67	6570	20231031	27.85	16690	-49.67	20240416	7560	11.11	20240118	16690	-49.67	20240416	6570	27.85	20231031	5.42	N	411080	100	15 억		182398	N	N	0	N	00	N
33	20240625	091252	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8630	-30	5	-0.35	318489470	37007	16.42	8580	8790	8570	11250	6070	8660	8605.04	1.20	0	9044	9393	9026	8833	8466	8273	8930	8370	15	2590	100	5360	10	1	15248638	1316	287.67	3.20	12	0.24	30.00	2701.00	16690	20240416	-48.29	6570	20231031	31.35	16690	-48.29	20240416	7560	14.15	20240118	16690	-48.29	20240416	6570	31.35	20231031	5.42	N	411080	100	15 억		182398	N	N	0	N	00	N
34	20240624	161252	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8660	-590	5	-6.38	1937800880	220927	225.96	9060	9200	8640	12020	6480	9250	8771.28	1.21	0	9821	9536	9392	9306	9162	9076	9350	9120	15	2770	100	5730	10	1	15248638	1321	288.67	3.21	12	1.45	30.00	2701.00	16690	20240416	-48.11	6570	20231031	31.81	16690	-48.11	20240416	7560	14.55	20240118	16690	-48.11	20240416	6570	31.81	20231031	5.43	N	411080	100	15 억		183909	N	N	0	N	00	N
35	20240624	151248	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8660	-590	5	-6.38	1866950910	212749	217.59	9060	9200	8640	12020	6480	9250	8775.14	1.21	0	10457	9536	9392	9306	9162	9076	9350	9120	15	2770	100	5730	10	1	15248638	1321	288.67	3.21	12	1.40	30.00	2701.00	16690	20240416	-48.11	6570	20231031	31.81	16690	-48.11	20240416	7560	14.55	20240118	16690	-48.11	20240416	6570	31.81	20231031	5.43	N	411080	100	15 억		183909	N	N	0	N	00	N
36	20240624	141250	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8690	-560	5	-6.05	1686350360	191921	196.29	9060	9200	8640	12020	6480	9250	8786.44	1.21	0	7614	9536	9392	9306	9162	9076	9350	9120	15	2770	100	5730	10	1	15248638	1325	289.67	3.22	12	1.26	30.00	2701.00	16690	20240416	-47.93	6570	20231031	32.27	16690	-47.93	20240416	7560	14.95	20240118	16690	-47.93	20240416	6570	32.27	20231031	5.43	N	411080	100	15 억		183909	N	N	0	N	00	N
37	20240624	131247	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8730	-520	5	-5.62	1628583640	185285	189.51	9060	9200	8640	12020	6480	9250	8789.36	1.21	0	7320	9536	9392	9306	9162	9076	9350	9120	15	2770	100	5730	10	1	15248638	1331	291.00	3.23	12	1.22	30.00	2701.00	16690	20240416	-47.69	6570	20231031	32.88	16690	-47.69	20240416	7560	15.48	20240118	16690	-47.69	20240416	6570	32.88	20231031	5.43	N	411080	100	15 억		183909	N	N	0	N	00	N
38	20240624	121249	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8720	-530	5	-5.73	1560852300	177556	181.60	9060	9200	8640	12020	6480	9250	8790.50	1.21	0	9181	9536	9392	9306	9162	9076	9350	9120	15	2770	100	5730	10	1	15248638	1330	290.67	3.23	12	1.16	30.00	2701.00	16690	20240416	-47.75	6570	20231031	32.72	16690	-47.75	20240416	7560	15.34	20240118	16690	-47.75	20240416	6570	32.72	20231031	5.43	N	411080	100	15 억		183909	N	N	0	N	00	N
39	20240624	111251	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8690	-560	5	-6.05	1351664810	153425	156.92	9060	9200	8690	12020	6480	9250	8809.65	1.21	0	9590	9536	9392	9306	9162	9076	9350	9120	15	2770	100	5730	10	1	15248638	1325	289.67	3.22	12	1.01	30.00	2701.00	16690	20240416	-47.93	6570	20231031	32.27	16690	-47.93	20240416	7560	14.95	20240118	16690	-47.93	20240416	6570	32.27	20231031	5.43	N	411080	100	15 억		183909	N	N	0	N	00	N
40	20240624	101249	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8870	-380	5	-4.11	918237630	103849	106.21	9060	9200	8700	12020	6480	9250	8841.64	1.21	0	7978	9536	9392	9306	9162	9076	9350	9120	15	2770	100	5730	10	1	15248638	1353	295.67	3.28	12	0.68	30.00	2701.00	16690	20240416	-46.85	6570	20231031	35.01	16690	-46.85	20240416	7560	17.33	20240118	16690	-46.85	20240416	6570	35.01	20231031	5.43	N	411080	100	15 억		183909	N	N	0	N	00	N
41	20240624	091249	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8840	-410	5	-4.43	371025070	41557	42.50	9060	9200	8780	12020	6480	9250	8927.31	1.21	0	1412	9536	9392	9306	9162	9076	9350	9120	15	2770	100	5730	10	1	15248638	1348	294.67	3.27	12	0.27	30.00	2701.00	16690	20240416	-47.03	6570	20231031	34.55	16690	-47.03	20240416	7560	16.93	20240118	16690	-47.03	20240416	6570	34.55	20231031	5.43	N	411080	100	15 억		183909	N	N	0	N	00	N
42	20240621	161206	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9250	-230	5	-2.43	885935460	95302	86.12	9430	9450	9220	12320	6640	9480	9296.35	1.22	0	2485	9840	9660	9570	9390	9300	9615	9345	15	2840	100	5870	10	1	15248638	1410	308.33	3.42	12	0.62	30.00	2701.00	16690	20240416	-44.58	6570	20231031	40.79	16690	-44.58	20240416	7560	22.35	20240118	16690	-44.58	20240416	6570	40.79	20231031	5.39	N	411080	100	15 억		186123	N	N	0	N	00	N
43	20240621	151206	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9260	-220	5	-2.32	818679420	88037	79.56	9430	9450	9220	12320	6640	9480	9299.22	1.22	0	2692	9840	9660	9570	9390	9300	9615	9345	15	2840	100	5870	10	1	15248638	1412	308.67	3.43	12	0.58	30.00	2701.00	16690	20240416	-44.52	6570	20231031	40.94	16690	-44.52	20240416	7560	22.49	20240118	16690	-44.52	20240416	6570	40.94	20231031	5.39	N	411080	100	15 억		186123	N	N	0	N	00	N
44	20240621	141204	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9290	-190	5	-2.00	699482470	75168	67.93	9430	9450	9220	12320	6640	9480	9305.54	1.22	0	2057	9840	9660	9570	9390	9300	9615	9345	15	2840	100	5870	10	1	15248638	1417	309.67	3.44	12	0.49	30.00	2701.00	16690	20240416	-44.34	6570	20231031	41.40	16690	-44.34	20240416	7560	22.88	20240118	16690	-44.34	20240416	6570	41.40	20231031	5.39	N	411080	100	15 억		186123	N	N	0	N	00	N
45	20240621	131206	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9300	-180	5	-1.90	583897890	62690	56.65	9430	9450	9220	12320	6640	9480	9314.00	1.22	0	2351	9840	9660	9570	9390	9300	9615	9345	15	2840	100	5870	10	1	15248638	1418	310.00	3.44	12	0.41	30.00	2701.00	16690	20240416	-44.28	6570	20231031	41.55	16690	-44.28	20240416	7560	23.02	20240118	16690	-44.28	20240416	6570	41.55	20231031	5.39	N	411080	100	15 억		186123	N	N	0	N	00	N
46	20240621	121209	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9300	-180	5	-1.90	557697860	59865	54.10	9430	9450	9220	12320	6640	9480	9315.87	1.22	0	2560	9840	9660	9570	9390	9300	9615	9345	15	2840	100	5870	10	1	15248638	1418	310.00	3.44	12	0.39	30.00	2701.00	16690	20240416	-44.28	6570	20231031	41.55	16690	-44.28	20240416	7560	23.02	20240118	16690	-44.28	20240416	6570	41.55	20231031	5.39	N	411080	100	15 억		186123	N	N	0	N	00	N
47	20240621	111206	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9300	-180	5	-1.90	514376640	55191	49.88	9430	9450	9220	12320	6640	9480	9319.88	1.22	0	2470	9840	9660	9570	9390	9300	9615	9345	15	2840	100	5870	10	1	15248638	1418	310.00	3.44	12	0.36	30.00	2701.00	16690	20240416	-44.28	6570	20231031	41.55	16690	-44.28	20240416	7560	23.02	20240118	16690	-44.28	20240416	6570	41.55	20231031	5.39	N	411080	100	15 억		186123	N	N	0	N	00	N
48	20240621	101203	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9270	-210	5	-2.22	437971230	46947	42.43	9430	9450	9220	12320	6640	9480	9328.99	1.22	0	3927	9840	9660	9570	9390	9300	9615	9345	15	2840	100	5870	10	1	15248638	1414	309.00	3.43	12	0.31	30.00	2701.00	16690	20240416	-44.46	6570	20231031	41.10	16690	-44.46	20240416	7560	22.62	20240118	16690	-44.46	20240416	6570	41.10	20231031	5.39	N	411080	100	15 억		186123	N	N	0	N	00	N
49	20240621	091210	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9430	-50	5	-0.53	103734410	11015	9.95	9430	9450	9410	12320	6640	9480	9417.45	1.22	0	-11	9840	9660	9570	9390	9300	9615	9345	15	2840	100	5870	10	1	15248638	1438	314.33	3.49	12	0.07	30.00	2701.00	16690	20240416	-43.50	6570	20231031	43.53	16690	-43.50	20240416	7560	24.74	20240118	16690	-43.50	20240416	6570	43.53	20231031	5.39	N	411080	100	15 억		186123	N	N	0	N	00	N
50	20240620	161201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	-210	5	-2.17	1024151090	107181	43.53	9700	9750	9480	12590	6790	9690	9556.38	1.26	0	-910	10190	9940	9740	9490	9290	9915	9465	15	2900	100	6000	10	1	15248638	1446	316.00	3.51	12	0.70	30.00	2701.00	16690	20240416	-43.20	6570	20231031	44.29	16690	-43.20	20240416	7560	25.40	20240118	16690	-43.20	20240416	6570	44.29	20231031	5.28	N	411080	100	15 억		192102	N	N	0	N	00	N
51	20240620	151157	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9520	-170	5	-1.75	808659110	84484	34.31	9700	9750	9510	12590	6790	9690	9571.74	1.26	0	-14	10190	9940	9740	9490	9290	9915	9465	15	2900	100	6000	10	1	15248638	1452	317.33	3.52	12	0.55	30.00	2701.00	16690	20240416	-42.96	6570	20231031	44.90	16690	-42.96	20240416	7560	25.93	20240118	16690	-42.96	20240416	6570	44.90	20231031	5.28	N	411080	100	15 억		192102	N	N	0	N	00	N
52	20240620	141203	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	-150	5	-1.55	572262160	59651	24.23	9700	9750	9510	12590	6790	9690	9593.50	1.26	0	92	10190	9940	9740	9490	9290	9915	9465	15	2900	100	6000	10	1	15248638	1455	318.00	3.53	12	0.39	30.00	2701.00	16690	20240416	-42.84	6570	20231031	45.21	16690	-42.84	20240416	7560	26.19	20240118	16690	-42.84	20240416	6570	45.21	20231031	5.28	N	411080	100	15 억		192102	N	N	0	N	00	N
53	20240620	131201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9530	-160	5	-1.65	490233080	51046	20.73	9700	9750	9510	12590	6790	9690	9603.75	1.26	0	509	10190	9940	9740	9490	9290	9915	9465	15	2900	100	6000	10	1	15248638	1453	317.67	3.53	12	0.33	30.00	2701.00	16690	20240416	-42.90	6570	20231031	45.05	16690	-42.90	20240416	7560	26.06	20240118	16690	-42.90	20240416	6570	45.05	20231031	5.28	N	411080	100	15 억		192102	N	N	0	N	00	N
54	20240620	121201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9600	-90	5	-0.93	348189920	36150	14.68	9700	9750	9560	12590	6790	9690	9631.81	1.26	0	654	10190	9940	9740	9490	9290	9915	9465	15	2900	100	6000	10	1	15248638	1464	320.00	3.55	12	0.24	30.00	2701.00	16690	20240416	-42.48	6570	20231031	46.12	16690	-42.48	20240416	7560	26.98	20240118	16690	-42.48	20240416	6570	46.12	20231031	5.28	N	411080	100	15 억		192102	N	N	0	N	00	N
55	20240620	111201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9600	-90	5	-0.93	270772310	28069	11.40	9700	9750	9560	12590	6790	9690	9646.67	1.26	0	662	10190	9940	9740	9490	9290	9915	9465	15	2900	100	6000	10	1	15248638	1464	320.00	3.55	12	0.18	30.00	2701.00	16690	20240416	-42.48	6570	20231031	46.12	16690	-42.48	20240416	7560	26.98	20240118	16690	-42.48	20240416	6570	46.12	20231031	5.28	N	411080	100	15 억		192102	N	N	0	N	00	N
56	20240620	101203	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9620	-70	5	-0.72	220928050	22873	9.29	9700	9750	9560	12590	6790	9690	9658.90	1.26	0	832	10190	9940	9740	9490	9290	9915	9465	15	2900	100	6000	10	1	15248638	1467	320.67	3.56	12	0.15	30.00	2701.00	16690	20240416	-42.36	6570	20231031	46.42	16690	-42.36	20240416	7560	27.25	20240118	16690	-42.36	20240416	6570	46.42	20231031	5.28	N	411080	100	15 억		192102	N	N	0	N	00	N
57	20240620	091208	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9740	50	2	0.52	52107200	5361	2.18	9700	9750	9700	12590	6790	9690	9719.68	1.26	0	-122	10190	9940	9740	9490	9290	9915	9465	15	2900	100	6000	10	1	15248638	1485	324.67	3.61	12	0.04	30.00	2701.00	16690	20240416	-41.64	6570	20231031	48.25	16690	-41.64	20240416	7560	28.84	20240118	16690	-41.64	20240416	6570	48.25	20231031	5.28	N	411080	100	15 억		192102	N	N	0	N	00	N
58	20240619	161156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9690	-50	5	-0.51	2388237430	244117	107.75	9690	9990	9540	12660	6820	9740	9783.65	1.36	0	-3348	10266	10002	9776	9512	9286	10135	9645	15	2920	100	6030	10	1	15248638	1478	323.00	3.59	12	1.60	30.00	2701.00	16690	20240416	-41.94	6570	20231031	47.49	16690	-41.94	20240416	7560	28.17	20240118	16690	-41.94	20240416	6570	47.49	20231031	5.22	N	411080	100	15 억		207554	N	N	0	N	00	N
59	20240619	151157	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9550	-190	5	-1.95	2290214840	233915	103.24	9690	9990	9540	12660	6820	9740	9791.10	1.36	0	-3539	10266	10002	9776	9512	9286	10135	9645	15	2920	100	6030	10	1	15248638	1456	318.33	3.54	12	1.53	30.00	2701.00	16690	20240416	-42.78	6570	20231031	45.36	16690	-42.78	20240416	7560	26.32	20240118	16690	-42.78	20240416	6570	45.36	20231031	5.22	N	411080	100	15 억		207554	N	N	0	N	00	N
60	20240619	141205	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9650	-90	5	-0.92	2033852190	207195	91.45	9690	9990	9630	12660	6820	9740	9816.63	1.36	0	-3490	10266	10002	9776	9512	9286	10135	9645	15	2920	100	6030	10	1	15248638	1471	321.67	3.57	12	1.36	30.00	2701.00	16690	20240416	-42.18	6570	20231031	46.88	16690	-42.18	20240416	7560	27.65	20240118	16690	-42.18	20240416	6570	46.88	20231031	5.22	N	411080	100	15 억		207554	N	N	0	N	00	N
61	20240619	131153	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9710	-30	5	-0.31	1754266350	178276	78.69	9690	9990	9680	12660	6820	9740	9840.95	1.36	0	-3215	10266	10002	9776	9512	9286	10135	9645	15	2920	100	6030	10	1	15248638	1481	323.67	3.59	12	1.17	30.00	2701.00	16690	20240416	-41.82	6570	20231031	47.79	16690	-41.82	20240416	7560	28.44	20240118	16690	-41.82	20240416	6570	47.79	20231031	5.22	N	411080	100	15 억		207554	N	N	0	N	00	N
62	20240619	121154	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9750	10	2	0.10	1601777730	162604	71.77	9690	9990	9680	12660	6820	9740	9851.73	1.36	0	-3048	10266	10002	9776	9512	9286	10135	9645	15	2920	100	6030	10	1	15248638	1487	325.00	3.61	12	1.07	30.00	2701.00	16690	20240416	-41.58	6570	20231031	48.40	16690	-41.58	20240416	7560	28.97	20240118	16690	-41.58	20240416	6570	48.40	20231031	5.22	N	411080	100	15 억		207554	N	N	0	N	00	N
63	20240619	111158	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9780	40	2	0.41	1472927640	149395	65.94	9690	9990	9680	12660	6820	9740	9860.39	1.36	0	-3010	10266	10002	9776	9512	9286	10135	9645	15	2920	100	6030	10	1	15248638	1491	326.00	3.62	12	0.98	30.00	2701.00	16690	20240416	-41.40	6570	20231031	48.86	16690	-41.40	20240416	7560	29.37	20240118	16690	-41.40	20240416	6570	48.86	20231031	5.22	N	411080	100	15 억		207554	N	N	0	N	00	N
64	20240619	101200	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9830	90	2	0.92	1369534340	138833	61.28	9690	9990	9680	12660	6820	9740	9865.86	1.36	0	-3421	10266	10002	9776	9512	9286	10135	9645	15	2920	100	6030	10	1	15248638	1499	327.67	3.64	12	0.91	30.00	2701.00	16690	20240416	-41.10	6570	20231031	49.62	16690	-41.10	20240416	7560	30.03	20240118	16690	-41.10	20240416	6570	49.62	20231031	5.22	N	411080	100	15 억		207554	N	N	0	N	00	N
65	20240619	091204	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9800	60	2	0.62	110864200	11368	5.02	9690	9850	9690	12660	6820	9740	9753.99	1.36	0	-1061	10266	10002	9776	9512	9286	10135	9645	15	2920	100	6030	10	1	15248638	1494	326.67	3.63	12	0.07	30.00	2701.00	16690	20240416	-41.28	6570	20231031	49.16	16690	-41.28	20240416	7560	29.63	20240118	16690	-41.28	20240416	6570	49.16	20231031	5.22	N	411080	100	15 억		207554	N	N	0	N	00	N
66	20240618	161150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9740	110	2	1.14	2195443890	224138	30.21	9550	10040	9550	12510	6750	9630	9795.14	1.42	0	1457	10923	10276	9853	9206	8783	10600	9530	15	2880	100	5970	10	1	15248638	1485	324.67	3.61	12	1.47	30.00	2701.00	16690	20240416	-41.64	6570	20231031	48.25	16690	-41.64	20240416	7560	28.84	20240118	16690	-41.64	20240416	6570	48.25	20231031	5.18	N	411080	100	15 억		215793	N	N	0	N	00	N
67	20240618	151150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9750	120	2	1.25	2118884990	216277	29.15	9550	10040	9550	12510	6750	9630	9797.09	1.42	0	2076	10923	10276	9853	9206	8783	10600	9530	15	2880	100	5970	10	1	15248638	1487	325.00	3.61	12	1.42	30.00	2701.00	16690	20240416	-41.58	6570	20231031	48.40	16690	-41.58	20240416	7560	28.97	20240118	16690	-41.58	20240416	6570	48.40	20231031	5.18	N	411080	100	15 억		215793	N	N	0	N	00	N
68	20240618	141154	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9660	30	2	0.31	2012696560	205298	27.67	9550	10040	9550	12510	6750	9630	9803.78	1.42	0	2320	10923	10276	9853	9206	8783	10600	9530	15	2880	100	5970	10	1	15248638	1473	322.00	3.58	12	1.35	30.00	2701.00	16690	20240416	-42.12	6570	20231031	47.03	16690	-42.12	20240416	7560	27.78	20240118	16690	-42.12	20240416	6570	47.03	20231031	5.18	N	411080	100	15 억		215793	N	N	0	N	00	N
69	20240618	131154	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9770	140	2	1.45	1829630040	186411	25.13	9550	10040	9550	12510	6750	9630	9815.03	1.42	0	2480	10923	10276	9853	9206	8783	10600	9530	15	2880	100	5970	10	1	15248638	1490	325.67	3.62	12	1.22	30.00	2701.00	16690	20240416	-41.46	6570	20231031	48.71	16690	-41.46	20240416	7560	29.23	20240118	16690	-41.46	20240416	6570	48.71	20231031	5.18	N	411080	100	15 억		215793	N	N	0	N	00	N
70	20240618	121150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9730	100	2	1.04	1716798200	174792	23.56	9550	10040	9550	12510	6750	9630	9821.95	1.42	0	2437	10923	10276	9853	9206	8783	10600	9530	15	2880	100	5970	10	1	15248638	1484	324.33	3.60	12	1.15	30.00	2701.00	16690	20240416	-41.70	6570	20231031	48.10	16690	-41.70	20240416	7560	28.70	20240118	16690	-41.70	20240416	6570	48.10	20231031	5.18	N	411080	100	15 억		215793	N	N	0	N	00	N
71	20240618	111151	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9790	160	2	1.66	1483129190	150885	20.34	9550	10040	9550	12510	6750	9630	9829.53	1.42	0	2052	10923	10276	9853	9206	8783	10600	9530	15	2880	100	5970	10	1	15248638	1493	326.33	3.62	12	0.99	30.00	2701.00	16690	20240416	-41.34	6570	20231031	49.01	16690	-41.34	20240416	7560	29.50	20240118	16690	-41.34	20240416	6570	49.01	20231031	5.18	N	411080	100	15 억		215793	N	N	0	N	00	N
72	20240618	101150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9850	220	2	2.28	1225680160	124649	16.80	9550	10040	9550	12510	6750	9630	9833.05	1.42	0	5157	10923	10276	9853	9206	8783	10600	9530	15	2880	100	5970	10	1	15248638	1502	328.33	3.65	12	0.82	30.00	2701.00	16690	20240416	-40.98	6570	20231031	49.92	16690	-40.98	20240416	7560	30.29	20240118	16690	-40.98	20240416	6570	49.92	20231031	5.18	N	411080	100	15 억		215793	N	N	0	N	00	N
73	20240618	091200	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9740	110	2	1.14	204947730	21271	2.87	9550	9790	9550	12510	6750	9630	9635.08	1.42	0	486	10923	10276	9853	9206	8783	10600	9530	15	2880	100	5970	10	1	15248638	1485	324.67	3.61	12	0.14	30.00	2701.00	16690	20240416	-41.64	6570	20231031	48.25	16690	-41.64	20240416	7560	28.84	20240118	16690	-41.64	20240416	6570	48.25	20231031	5.18	N	411080	100	15 억		215793	N	N	0	N	00	N
74	20240617	161141	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9630	80	2	0.84	7324517330	738813	581.55	9550	10500	9430	12410	6690	9550	9914.16	1.67	0	-2715	9876	9712	9556	9392	9236	9635	9315	15	2860	100	5920	10	1	15248638	1468	321.00	3.57	12	4.85	30.00	2701.00	16690	20240416	-42.30	6570	20231031	46.58	16690	-42.30	20240416	7560	27.38	20240118	16690	-42.30	20240416	6570	46.58	20231031	5.06	N	411080	100	15 억		255116	N	N	0	N	00	N
75	20240617	151149	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9630	80	2	0.84	7182627020	724074	569.94	9550	10500	9430	12410	6690	9550	9919.79	1.67	0	-2148	9876	9712	9556	9392	9236	9635	9315	15	2860	100	5920	10	1	15248638	1468	321.00	3.57	12	4.75	30.00	2701.00	16690	20240416	-42.30	6570	20231031	46.58	16690	-42.30	20240416	7560	27.38	20240118	16690	-42.30	20240416	6570	46.58	20231031	5.06	N	411080	100	15 억		255116	N	N	0	N	00	N
76	20240617	141138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9640	90	2	0.94	7038542720	709116	558.17	9550	10500	9430	12410	6690	9550	9925.85	1.67	0	-2069	9876	9712	9556	9392	9236	9635	9315	15	2860	100	5920	10	1	15248638	1470	321.33	3.57	12	4.65	30.00	2701.00	16690	20240416	-42.24	6570	20231031	46.73	16690	-42.24	20240416	7560	27.51	20240118	16690	-42.24	20240416	6570	46.73	20231031	5.06	N	411080	100	15 억		255116	N	N	0	N	00	N
77	20240617	131138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9700	150	2	1.57	6867105460	691315	544.16	9550	10500	9430	12410	6690	9550	9933.45	1.67	0	-2327	9876	9712	9556	9392	9236	9635	9315	15	2860	100	5920	10	1	15248638	1479	323.33	3.59	12	4.53	30.00	2701.00	16690	20240416	-41.88	6570	20231031	47.64	16690	-41.88	20240416	7560	28.31	20240118	16690	-41.88	20240416	6570	47.64	20231031	5.06	N	411080	100	15 억		255116	N	N	0	N	00	N
78	20240617	121138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9660	110	2	1.15	6719426560	676128	532.20	9550	10500	9430	12410	6690	9550	9938.16	1.67	0	-1665	9876	9712	9556	9392	9236	9635	9315	15	2860	100	5920	10	1	15248638	1473	322.00	3.58	12	4.43	30.00	2701.00	16690	20240416	-42.12	6570	20231031	47.03	16690	-42.12	20240416	7560	27.78	20240118	16690	-42.12	20240416	6570	47.03	20231031	5.06	N	411080	100	15 억		255116	N	N	0	N	00	N
79	20240617	111130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9690	140	2	1.47	6453064810	648448	510.42	9550	10500	9430	12410	6690	9550	9951.62	1.67	0	-2380	9876	9712	9556	9392	9236	9635	9315	15	2860	100	5920	10	1	15248638	1478	323.00	3.59	12	4.25	30.00	2701.00	16690	20240416	-41.94	6570	20231031	47.49	16690	-41.94	20240416	7560	28.17	20240118	16690	-41.94	20240416	6570	47.49	20231031	5.06	N	411080	100	15 억		255116	N	N	0	N	00	N
80	20240617	101129	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9760	210	2	2.20	6136012050	615720	484.65	9550	10500	9430	12410	6690	9550	9965.66	1.67	0	-2266	9876	9712	9556	9392	9236	9635	9315	15	2860	100	5920	10	1	15248638	1488	325.33	3.61	12	4.04	30.00	2701.00	16690	20240416	-41.52	6570	20231031	48.55	16690	-41.52	20240416	7560	29.10	20240118	16690	-41.52	20240416	6570	48.55	20231031	5.06	N	411080	100	15 억		255116	N	N	0	N	00	N
81	20240617	091133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9470	-80	5	-0.84	112567110	11884	9.35	9550	9550	9430	12410	6690	9550	9471.50	1.67	0	242	9876	9712	9556	9392	9236	9635	9315	15	2860	100	5920	10	1	15248638	1444	315.67	3.51	12	0.08	30.00	2701.00	16690	20240416	-43.26	6570	20231031	44.14	16690	-43.26	20240416	7560	25.26	20240118	16690	-43.26	20240416	6570	44.14	20231031	5.06	N	411080	100	15 억		255116	N	N	0	N	00	N
82	20240614	160953	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9550	-120	5	-1.24	1197824310	126268	29.51	9700	9720	9400	12570	6770	9670	9485.57	1.82	0	-17465	10136	9902	9666	9432	9196	10020	9550	15	2900	100	5990	10	1	15248638	1456	318.33	3.54	12	0.83	30.00	2701.00	16690	20240416	-42.78	6570	20231031	45.36	16690	-42.78	20240416	7560	26.32	20240118	16690	-42.78	20240416	6570	45.36	20231031	5.14	N	411080	100	15 억		277531	N	N	0	N	00	N
83	20240614	150957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	-190	5	-1.96	1105211770	116517	27.23	9700	9720	9400	12570	6770	9670	9484.59	1.82	0	-15846	10136	9902	9666	9432	9196	10020	9550	15	2900	100	5990	10	1	15248638	1446	316.00	3.51	12	0.76	30.00	2701.00	16690	20240416	-43.20	6570	20231031	44.29	16690	-43.20	20240416	7560	25.40	20240118	16690	-43.20	20240416	6570	44.29	20231031	5.14	N	411080	100	15 억		277531	N	N	0	N	00	N
84	20240614	140955	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9430	-240	5	-2.48	956756190	100779	23.55	9700	9720	9400	12570	6770	9670	9492.70	1.82	0	-12702	10136	9902	9666	9432	9196	10020	9550	15	2900	100	5990	10	1	15248638	1438	314.33	3.49	12	0.66	30.00	2701.00	16690	20240416	-43.50	6570	20231031	43.53	16690	-43.50	20240416	7560	24.74	20240118	16690	-43.50	20240416	6570	43.53	20231031	5.14	N	411080	100	15 억		277531	N	N	0	N	00	N
85	20240614	130958	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9430	-240	5	-2.48	846010580	89029	20.81	9700	9720	9400	12570	6770	9670	9501.66	1.82	0	-11140	10136	9902	9666	9432	9196	10020	9550	15	2900	100	5990	10	1	15248638	1438	314.33	3.49	12	0.58	30.00	2701.00	16690	20240416	-43.50	6570	20231031	43.53	16690	-43.50	20240416	7560	24.74	20240118	16690	-43.50	20240416	6570	43.53	20231031	5.14	N	411080	100	15 억		277531	N	N	0	N	00	N
86	20240614	121004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9450	-220	5	-2.28	726897980	76431	17.86	9700	9720	9400	12570	6770	9670	9509.43	1.82	0	-7714	10136	9902	9666	9432	9196	10020	9550	15	2900	100	5990	10	1	15248638	1441	315.00	3.50	12	0.50	30.00	2701.00	16690	20240416	-43.38	6570	20231031	43.84	16690	-43.38	20240416	7560	25.00	20240118	16690	-43.38	20240416	6570	43.84	20231031	5.14	N	411080	100	15 억		277531	N	N	0	N	00	N
87	20240614	111119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9430	-240	5	-2.48	668179390	70217	16.41	9700	9720	9400	12570	6770	9670	9514.78	1.82	0	-8074	10136	9902	9666	9432	9196	10020	9550	15	2900	100	5990	10	1	15248638	1438	314.33	3.49	12	0.46	30.00	2701.00	16690	20240416	-43.50	6570	20231031	43.53	16690	-43.50	20240416	7560	24.74	20240118	16690	-43.50	20240416	6570	43.53	20231031	5.14	N	411080	100	15 억		277531	N	N	0	N	00	N
88	20240614	101118	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9510	-160	5	-1.65	406479050	42507	9.93	9700	9720	9490	12570	6770	9670	9561.32	1.82	0	-6643	10136	9902	9666	9432	9196	10020	9550	15	2900	100	5990	10	1	15248638	1450	317.00	3.52	12	0.28	30.00	2701.00	16690	20240416	-43.02	6570	20231031	44.75	16690	-43.02	20240416	7560	25.79	20240118	16690	-43.02	20240416	6570	44.75	20231031	5.14	N	411080	100	15 억		277531	N	N	0	N	00	N
89	20240614	091123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9560	-110	5	-1.14	138239050	14375	3.36	9700	9720	9550	12570	6770	9670	9614.64	1.82	0	-3538	10136	9902	9666	9432	9196	10020	9550	15	2900	100	5990	10	1	15248638	1458	318.67	3.54	12	0.09	30.00	2701.00	16690	20240416	-42.72	6570	20231031	45.51	16690	-42.72	20240416	7560	26.46	20240118	16690	-42.72	20240416	6570	45.51	20231031	5.14	N	411080	100	15 억		277531	N	N	0	N	00	N
90	20240613	161104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9670	250	2	2.65	4138774220	426270	96.30	9430	9900	9430	12240	6600	9420	9709.30	2.28	0	-60349	10266	9842	9526	9102	8786	10055	9315	15	2820	100	5840	10	1	15248638	1475	322.33	3.58	12	2.80	30.00	2701.00	16690	20240416	-42.06	6570	20231031	47.18	16690	-42.06	20240416	7560	27.91	20240118	16690	-42.06	20240416	6570	47.18	20231031	5.15	N	411080	100	15 억		347242	N	N	0	N	00	N
91	20240613	151123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9670	250	2	2.65	4026132910	414630	93.67	9430	9900	9430	12240	6600	9420	9710.18	2.28	0	-58049	10266	9842	9526	9102	8786	10055	9315	15	2820	100	5840	10	1	15248638	1475	322.33	3.58	12	2.72	30.00	2701.00	16690	20240416	-42.06	6570	20231031	47.18	16690	-42.06	20240416	7560	27.91	20240118	16690	-42.06	20240416	6570	47.18	20231031	5.15	N	411080	100	15 억		347242	N	N	0	N	00	N
92	20240613	141113	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9790	370	2	3.93	3375743470	347744	78.56	9430	9900	9430	12240	6600	9420	9707.55	2.28	0	-49384	10266	9842	9526	9102	8786	10055	9315	15	2820	100	5840	10	1	15248638	1493	326.33	3.62	12	2.28	30.00	2701.00	16690	20240416	-41.34	6570	20231031	49.01	16690	-41.34	20240416	7560	29.50	20240118	16690	-41.34	20240416	6570	49.01	20231031	5.15	N	411080	100	15 억		347242	N	N	0	N	00	N
93	20240613	131111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	120	2	1.27	3204009300	329886	74.53	9430	9900	9430	12240	6600	9420	9712.47	2.28	0	-49624	10266	9842	9526	9102	8786	10055	9315	15	2820	100	5840	10	1	15248638	1455	318.00	3.53	12	2.16	30.00	2701.00	16690	20240416	-42.84	6570	20231031	45.21	16690	-42.84	20240416	7560	26.19	20240118	16690	-42.84	20240416	6570	45.21	20231031	5.15	N	411080	100	15 억		347242	N	N	0	N	00	N
94	20240613	121114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9580	160	2	1.70	3036487460	312322	70.56	9430	9900	9430	12240	6600	9420	9722.30	2.28	0	-50364	10266	9842	9526	9102	8786	10055	9315	15	2820	100	5840	10	1	15248638	1461	319.33	3.55	12	2.05	30.00	2701.00	16690	20240416	-42.60	6570	20231031	45.81	16690	-42.60	20240416	7560	26.72	20240118	16690	-42.60	20240416	6570	45.81	20231031	5.15	N	411080	100	15 억		347242	N	N	0	N	00	N
95	20240613	111108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9600	180	2	1.91	2951145100	303408	68.55	9430	9900	9430	12240	6600	9420	9726.66	2.28	0	-50177	10266	9842	9526	9102	8786	10055	9315	15	2820	100	5840	10	1	15248638	1464	320.00	3.55	12	1.99	30.00	2701.00	16690	20240416	-42.48	6570	20231031	46.12	16690	-42.48	20240416	7560	26.98	20240118	16690	-42.48	20240416	6570	46.12	20231031	5.15	N	411080	100	15 억		347242	N	N	0	N	00	N
96	20240613	101106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9890	470	2	4.99	1754146690	179807	40.62	9430	9900	9430	12240	6600	9420	9755.72	2.28	0	-36441	10266	9842	9526	9102	8786	10055	9315	15	2820	100	5840	10	1	15248638	1508	329.67	3.66	12	1.18	30.00	2701.00	16690	20240416	-40.74	6570	20231031	50.53	16690	-40.74	20240416	7560	30.82	20240118	16690	-40.74	20240416	6570	50.53	20231031	5.15	N	411080	100	15 억		347242	N	N	0	N	00	N
97	20240613	091116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9650	230	2	2.44	219203310	22914	5.18	9430	9690	9430	12240	6600	9420	9566.35	2.28	0	-145	10266	9842	9526	9102	8786	10055	9315	15	2820	100	5840	10	1	15248638	1471	321.67	3.57	12	0.15	30.00	2701.00	16690	20240416	-42.18	6570	20231031	46.88	16690	-42.18	20240416	7560	27.65	20240118	16690	-42.18	20240416	6570	46.88	20231031	5.15	N	411080	100	15 억		347242	N	N	0	N	00	N
98	20240612	161056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9420	200	2	2.17	4249217190	439943	417.32	9210	9950	9210	11980	6460	9220	9658.60	2.35	0	10849	9540	9380	9290	9130	9040	9335	9085	15	2760	100	5710	10	1	15248638	1436	314.00	3.49	12	2.89	30.00	2701.00	16690	20240416	-43.56	6570	20231031	43.38	16690	-43.56	20240416	7560	24.60	20240118	16690	-43.56	20240416	6570	43.38	20231031	5.15	N	411080	100	15 억		358669	N	N	0	N	00	N
99	20240612	151109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9420	200	2	2.17	4145109850	428888	406.83	9210	9950	9210	11980	6460	9220	9664.78	2.35	0	7792	9540	9380	9290	9130	9040	9335	9085	15	2760	100	5710	10	1	15248638	1436	314.00	3.49	12	2.81	30.00	2701.00	16690	20240416	-43.56	6570	20231031	43.38	16690	-43.56	20240416	7560	24.60	20240118	16690	-43.56	20240416	6570	43.38	20231031	5.15	N	411080	100	15 억		358669	N	N	0	N	00	N
100	20240612	141102	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9500	280	2	3.04	3923082530	405339	384.50	9210	9950	9210	11980	6460	9220	9678.52	2.35	0	9684	9540	9380	9290	9130	9040	9335	9085	15	2760	100	5710	10	1	15248638	1449	316.67	3.52	12	2.66	30.00	2701.00	16690	20240416	-43.08	6570	20231031	44.60	16690	-43.08	20240416	7560	25.66	20240118	16690	-43.08	20240416	6570	44.60	20231031	5.15	N	411080	100	15 억		358669	N	N	0	N	00	N
101	20240612	131104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	260	2	2.82	3808585070	393255	373.03	9210	9950	9210	11980	6460	9220	9684.77	2.35	0	10535	9540	9380	9290	9130	9040	9335	9085	15	2760	100	5710	10	1	15248638	1446	316.00	3.51	12	2.58	30.00	2701.00	16690	20240416	-43.20	6570	20231031	44.29	16690	-43.20	20240416	7560	25.40	20240118	16690	-43.20	20240416	6570	44.29	20231031	5.15	N	411080	100	15 억		358669	N	N	0	N	00	N
102	20240612	121103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9510	290	2	3.15	3717558070	383651	363.92	9210	9950	9210	11980	6460	9220	9689.95	2.35	0	10174	9540	9380	9290	9130	9040	9335	9085	15	2760	100	5710	10	1	15248638	1450	317.00	3.52	12	2.52	30.00	2701.00	16690	20240416	-43.02	6570	20231031	44.75	16690	-43.02	20240416	7560	25.79	20240118	16690	-43.02	20240416	6570	44.75	20231031	5.15	N	411080	100	15 억		358669	N	N	0	N	00	N
103	20240612	111100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9470	250	2	2.71	3598957750	371119	352.04	9210	9950	9210	11980	6460	9220	9697.58	2.35	0	12876	9540	9380	9290	9130	9040	9335	9085	15	2760	100	5710	10	1	15248638	1444	315.67	3.51	12	2.43	30.00	2701.00	16690	20240416	-43.26	6570	20231031	44.14	16690	-43.26	20240416	7560	25.26	20240118	16690	-43.26	20240416	6570	44.14	20231031	5.15	N	411080	100	15 억		358669	N	N	0	N	00	N
104	20240612	101103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9590	370	2	4.01	3221138580	331517	314.47	9210	9950	9210	11980	6460	9220	9716.36	2.35	0	8337	9540	9380	9290	9130	9040	9335	9085	15	2760	100	5710	10	1	15248638	1462	319.67	3.55	12	2.17	30.00	2701.00	16690	20240416	-42.54	6570	20231031	45.97	16690	-42.54	20240416	7560	26.85	20240118	16690	-42.54	20240416	6570	45.97	20231031	5.15	N	411080	100	15 억		358669	N	N	0	N	00	N
105	20240612	091106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9460	240	2	2.60	244189200	25838	24.51	9210	9530	9210	11980	6460	9220	9450.78	2.35	0	6810	9540	9380	9290	9130	9040	9335	9085	15	2760	100	5710	10	1	15248638	1443	315.33	3.50	12	0.17	30.00	2701.00	16690	20240416	-43.32	6570	20231031	43.99	16690	-43.32	20240416	7560	25.13	20240118	16690	-43.32	20240416	6570	43.99	20231031	5.15	N	411080	100	15 억		358669	N	N	0	N	00	N
106	20240610	161052	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9280	-70	5	-0.75	831373000	89745	54.58	9360	9410	9180	12150	6550	9350	9263.56	2.37	0	4192	9683	9516	9393	9226	9103	9455	9165	15	2800	100	5790	10	1	15248638	1415	309.33	3.44	12	0.59	30.00	2701.00	16690	20240416	-44.40	6570	20231031	41.25	16690	-44.40	20240416	7560	22.75	20240118	16690	-44.40	20240416	6570	41.25	20231031	5.14	N	411080	100	15 억		361416	N	N	0	N	00	N
107	20240610	151103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9240	-110	5	-1.18	736666670	79516	48.36	9360	9410	9180	12150	6550	9350	9264.36	2.37	0	423	9683	9516	9393	9226	9103	9455	9165	15	2800	100	5790	10	1	15248638	1409	308.00	3.42	12	0.52	30.00	2701.00	16690	20240416	-44.64	6570	20231031	40.64	16690	-44.64	20240416	7560	22.22	20240118	16690	-44.64	20240416	6570	40.64	20231031	5.14	N	411080	100	15 억		361416	N	N	0	N	00	N
108	20240610	141058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9310	-40	5	-0.43	656366090	70850	43.09	9360	9410	9180	12150	6550	9350	9264.14	2.37	0	-1812	9683	9516	9393	9226	9103	9455	9165	15	2800	100	5790	10	1	15248638	1420	310.33	3.45	12	0.46	30.00	2701.00	16690	20240416	-44.22	6570	20231031	41.70	16690	-44.22	20240416	7560	23.15	20240118	16690	-44.22	20240416	6570	41.70	20231031	5.14	N	411080	100	15 억		361416	N	N	0	N	00	N
109	20240610	131053	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9270	-80	5	-0.86	545302930	58862	35.80	9360	9410	9180	12150	6550	9350	9264.06	2.37	0	-2525	9683	9516	9393	9226	9103	9455	9165	15	2800	100	5790	10	1	15248638	1414	309.00	3.43	12	0.39	30.00	2701.00	16690	20240416	-44.46	6570	20231031	41.10	16690	-44.46	20240416	7560	22.62	20240118	16690	-44.46	20240416	6570	41.10	20231031	5.14	N	411080	100	15 억		361416	N	N	0	N	00	N
110	20240610	121056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9300	-50	5	-0.53	508446370	54896	33.39	9360	9410	9180	12150	6550	9350	9261.95	2.37	0	-3041	9683	9516	9393	9226	9103	9455	9165	15	2800	100	5790	10	1	15248638	1418	310.00	3.44	12	0.36	30.00	2701.00	16690	20240416	-44.28	6570	20231031	41.55	16690	-44.28	20240416	7560	23.02	20240118	16690	-44.28	20240416	6570	41.55	20231031	5.14	N	411080	100	15 억		361416	N	N	0	N	00	N
111	20240610	111059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9290	-60	5	-0.64	430574640	46523	28.30	9360	9410	9180	12150	6550	9350	9255.04	2.37	0	-2385	9683	9516	9393	9226	9103	9455	9165	15	2800	100	5790	10	1	15248638	1417	309.67	3.44	12	0.31	30.00	2701.00	16690	20240416	-44.34	6570	20231031	41.40	16690	-44.34	20240416	7560	22.88	20240118	16690	-44.34	20240416	6570	41.40	20231031	5.14	N	411080	100	15 억		361416	N	N	0	N	00	N
112	20240610	101055	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9270	-80	5	-0.86	344309160	37204	22.63	9360	9410	9180	12150	6550	9350	9254.57	2.37	0	-4699	9683	9516	9393	9226	9103	9455	9165	15	2800	100	5790	10	1	15248638	1414	309.00	3.43	12	0.24	30.00	2701.00	16690	20240416	-44.46	6570	20231031	41.10	16690	-44.46	20240416	7560	22.62	20240118	16690	-44.46	20240416	6570	41.10	20231031	5.14	N	411080	100	15 억		361416	N	N	0	N	00	N
113	20240610	091101	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9370	20	2	0.21	192044240	20785	12.64	9360	9410	9180	12150	6550	9350	9239.43	2.37	0	-4617	9683	9516	9393	9226	9103	9455	9165	15	2800	100	5790	10	1	15248638	1429	312.33	3.47	12	0.14	30.00	2701.00	16690	20240416	-43.86	6570	20231031	42.62	16690	-43.86	20240416	7560	23.94	20240118	16690	-43.86	20240416	6570	42.62	20231031	5.14	N	411080	100	15 억		361416	N	N	0	N	00	N
114	20240607	161128	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9350	-120	5	-1.27	1496817880	159886	91.43	9460	9560	9270	12310	6630	9470	9361.87	2.29	0	20050	9956	9712	9526	9282	9096	9620	9190	15	2840	100	5870	10	1	15248638	1426	311.67	3.46	12	1.05	30.00	2701.00	16690	20240416	-43.98	6570	20231031	42.31	16690	-43.98	20240416	7560	23.68	20240118	16690	-43.98	20240416	6570	42.31	20231031	5.08	N	411080	100	15 억		349407	N	N	0	N	00	N
115	20240607	151143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9340	-130	5	-1.37	1428474900	152575	87.25	9460	9560	9270	12310	6630	9470	9362.44	2.29	0	20222	9956	9712	9526	9282	9096	9620	9190	15	2840	100	5870	10	1	15248638	1424	311.33	3.46	12	1.00	30.00	2701.00	16690	20240416	-44.04	6570	20231031	42.16	16690	-44.04	20240416	7560	23.54	20240118	16690	-44.04	20240416	6570	42.16	20231031	5.08	N	411080	100	15 억		349407	N	N	0	N	00	N
116	20240607	141130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9310	-160	5	-1.69	1147471060	122442	70.01	9460	9560	9270	12310	6630	9470	9371.55	2.29	0	12030	9956	9712	9526	9282	9096	9620	9190	15	2840	100	5870	10	1	15248638	1420	310.33	3.45	12	0.80	30.00	2701.00	16690	20240416	-44.22	6570	20231031	41.70	16690	-44.22	20240416	7560	23.15	20240118	16690	-44.22	20240416	6570	41.70	20231031	5.08	N	411080	100	15 억		349407	N	N	0	N	00	N
117	20240607	131130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	-80	5	-0.84	881860560	93970	53.73	9460	9560	9290	12310	6630	9470	9384.49	2.29	0	16370	9956	9712	9526	9282	9096	9620	9190	15	2840	100	5870	10	1	15248638	1432	313.00	3.48	12	0.62	30.00	2701.00	16690	20240416	-43.74	6570	20231031	42.92	16690	-43.74	20240416	7560	24.21	20240118	16690	-43.74	20240416	6570	42.92	20231031	5.08	N	411080	100	15 억		349407	N	N	0	N	00	N
118	20240607	121134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9340	-130	5	-1.37	800547760	85274	48.76	9460	9560	9290	12310	6630	9470	9387.95	2.29	0	15579	9956	9712	9526	9282	9096	9620	9190	15	2840	100	5870	10	1	15248638	1424	311.33	3.46	12	0.56	30.00	2701.00	16690	20240416	-44.04	6570	20231031	42.16	16690	-44.04	20240416	7560	23.54	20240118	16690	-44.04	20240416	6570	42.16	20231031	5.08	N	411080	100	15 억		349407	N	N	0	N	00	N
119	20240607	111114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9350	-120	5	-1.27	477816930	50650	28.96	9460	9560	9350	12310	6630	9470	9433.70	2.29	0	3069	9956	9712	9526	9282	9096	9620	9190	15	2840	100	5870	10	1	15248638	1426	311.67	3.46	12	0.33	30.00	2701.00	16690	20240416	-43.98	6570	20231031	42.31	16690	-43.98	20240416	7560	23.68	20240118	16690	-43.98	20240416	6570	42.31	20231031	5.08	N	411080	100	15 억		349407	N	N	0	N	00	N
120	20240607	101134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9370	-100	5	-1.06	365304010	38653	22.10	9460	9560	9360	12310	6630	9470	9450.86	2.29	0	3759	9956	9712	9526	9282	9096	9620	9190	15	2840	100	5870	10	1	15248638	1429	312.33	3.47	12	0.25	30.00	2701.00	16690	20240416	-43.86	6570	20231031	42.62	16690	-43.86	20240416	7560	23.94	20240118	16690	-43.86	20240416	6570	42.62	20231031	5.08	N	411080	100	15 억		349407	N	N	0	N	00	N
121	20240607	091133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	10	2	0.11	67186840	7096	4.06	9460	9550	9440	12310	6630	9470	9468.27	2.29	0	2973	9956	9712	9526	9282	9096	9620	9190	15	2840	100	5870	10	1	15248638	1446	316.00	3.51	12	0.05	30.00	2701.00	16690	20240416	-43.20	6570	20231031	44.29	16690	-43.20	20240416	7560	25.40	20240118	16690	-43.20	20240416	6570	44.29	20231031	5.08	N	411080	100	15 억		349407	N	N	0	N	00	N
122	20240605	161129	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9470	-200	5	-2.07	1617592710	169828	130.86	9670	9770	9340	12570	6770	9670	9524.90	2.19	0	23771	10096	9882	9776	9562	9456	9830	9510	15	2900	100	5990	10	1	15248638	1444	315.67	3.51	12	1.11	30.00	2701.00	16690	20240416	-43.26	6570	20231031	44.14	16690	-43.26	20240416	7560	25.26	20240118	16690	-43.26	20240416	6570	44.14	20231031	5.07	N	411080	100	15 억		333193	N	N	0	N	00	N
123	20240605	151127	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	-130	5	-1.34	1505774240	158051	121.78	9670	9770	9340	12570	6770	9670	9527.13	2.19	0	19968	10096	9882	9776	9562	9456	9830	9510	15	2900	100	5990	10	1	15248638	1455	318.00	3.53	12	1.04	30.00	2701.00	16690	20240416	-42.84	6570	20231031	45.21	16690	-42.84	20240416	7560	26.19	20240118	16690	-42.84	20240416	6570	45.21	20231031	5.07	N	411080	100	15 억		333193	N	N	0	N	00	N
124	20240605	141127	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	-130	5	-1.34	1330026000	139567	107.54	9670	9770	9340	12570	6770	9670	9529.65	2.19	0	16182	10096	9882	9776	9562	9456	9830	9510	15	2900	100	5990	10	1	15248638	1455	318.00	3.53	12	0.92	30.00	2701.00	16690	20240416	-42.84	6570	20231031	45.21	16690	-42.84	20240416	7560	26.19	20240118	16690	-42.84	20240416	6570	45.21	20231031	5.07	N	411080	100	15 억		333193	N	N	0	N	00	N
125	20240605	131127	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9530	-140	5	-1.45	1226239030	128682	99.15	9670	9770	9340	12570	6770	9670	9529.21	2.19	0	12479	10096	9882	9776	9562	9456	9830	9510	15	2900	100	5990	10	1	15248638	1453	317.67	3.53	12	0.84	30.00	2701.00	16690	20240416	-42.90	6570	20231031	45.05	16690	-42.90	20240416	7560	26.06	20240118	16690	-42.90	20240416	6570	45.05	20231031	5.07	N	411080	100	15 억		333193	N	N	0	N	00	N
126	20240605	121124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9700	30	2	0.31	1091738910	114672	88.36	9670	9770	9340	12570	6770	9670	9520.52	2.19	0	13442	10096	9882	9776	9562	9456	9830	9510	15	2900	100	5990	10	1	15248638	1479	323.33	3.59	12	0.75	30.00	2701.00	16690	20240416	-41.88	6570	20231031	47.64	16690	-41.88	20240416	7560	28.31	20240118	16690	-41.88	20240416	6570	47.64	20231031	5.07	N	411080	100	15 억		333193	N	N	0	N	00	N
127	20240605	111126	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	-130	5	-1.34	898500120	94689	72.96	9670	9740	9340	12570	6770	9670	9488.94	2.19	0	12817	10096	9882	9776	9562	9456	9830	9510	15	2900	100	5990	10	1	15248638	1455	318.00	3.53	12	0.62	30.00	2701.00	16690	20240416	-42.84	6570	20231031	45.21	16690	-42.84	20240416	7560	26.19	20240118	16690	-42.84	20240416	6570	45.21	20231031	5.07	N	411080	100	15 억		333193	N	N	0	N	00	N
128	20240605	101122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	-190	5	-1.96	696960270	73570	56.69	9670	9740	9340	12570	6770	9670	9473.40	2.19	0	6896	10096	9882	9776	9562	9456	9830	9510	15	2900	100	5990	10	1	15248638	1446	316.00	3.51	12	0.48	30.00	2701.00	16690	20240416	-43.20	6570	20231031	44.29	16690	-43.20	20240416	7560	25.40	20240118	16690	-43.20	20240416	6570	44.29	20231031	5.07	N	411080	100	15 억		333193	N	N	0	N	00	N
129	20240605	091123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9680	10	2	0.10	54516160	5642	4.35	9670	9740	9640	12570	6770	9670	9662.55	2.19	0	104	10096	9882	9776	9562	9456	9830	9510	15	2900	100	5990	10	1	15248638	1476	322.67	3.58	12	0.04	30.00	2701.00	16690	20240416	-42.00	6570	20231031	47.34	16690	-42.00	20240416	7560	28.04	20240118	16690	-42.00	20240416	6570	47.34	20231031	5.07	N	411080	100	15 억		333193	N	N	0	N	00	N
130	20240604	161113	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9670	-320	5	-3.20	1238786150	127301	27.44	9850	9990	9670	12980	7000	9990	9731.66	2.34	0	-17654	10636	10312	9966	9642	9296	10475	9805	15	2990	100	6190	10	1	15248638	1475	322.33	3.58	12	0.83	30.00	2701.00	16690	20240416	-42.06	6570	20231031	47.18	16690	-42.06	20240416	7560	27.91	20240118	16690	-42.06	20240416	6570	47.18	20231031	5.13	N	411080	100	15 억		357093	N	N	0	N	00	N
131	20240604	151115	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9690	-300	5	-3.00	1092999160	112234	24.19	9850	9990	9670	12980	7000	9990	9738.57	2.34	0	-15559	10636	10312	9966	9642	9296	10475	9805	15	2990	100	6190	10	1	15248638	1478	323.00	3.59	12	0.74	30.00	2701.00	16690	20240416	-41.94	6570	20231031	47.49	16690	-41.94	20240416	7560	28.17	20240118	16690	-41.94	20240416	6570	47.49	20231031	5.13	N	411080	100	15 억		357093	N	N	0	N	00	N
132	20240604	141117	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9740	-250	5	-2.50	924800900	94888	20.45	9850	9990	9670	12980	7000	9990	9746.24	2.34	0	-10660	10636	10312	9966	9642	9296	10475	9805	15	2990	100	6190	10	1	15248638	1485	324.67	3.61	12	0.62	30.00	2701.00	16690	20240416	-41.64	6570	20231031	48.25	16690	-41.64	20240416	7560	28.84	20240118	16690	-41.64	20240416	6570	48.25	20231031	5.13	N	411080	100	15 억		357093	N	N	0	N	00	N
133	20240604	131114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9730	-260	5	-2.60	806317380	82690	17.83	9850	9990	9670	12980	7000	9990	9751.09	2.34	0	-9840	10636	10312	9966	9642	9296	10475	9805	15	2990	100	6190	10	1	15248638	1484	324.33	3.60	12	0.54	30.00	2701.00	16690	20240416	-41.70	6570	20231031	48.10	16690	-41.70	20240416	7560	28.70	20240118	16690	-41.70	20240416	6570	48.10	20231031	5.13	N	411080	100	15 억		357093	N	N	0	N	00	N
134	20240604	121112	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9720	-270	5	-2.70	735432240	75406	16.25	9850	9990	9670	12980	7000	9990	9752.97	2.34	0	-9674	10636	10312	9966	9642	9296	10475	9805	15	2990	100	6190	10	1	15248638	1482	324.00	3.60	12	0.49	30.00	2701.00	16690	20240416	-41.76	6570	20231031	47.95	16690	-41.76	20240416	7560	28.57	20240118	16690	-41.76	20240416	6570	47.95	20231031	5.13	N	411080	100	15 억		357093	N	N	0	N	00	N
135	20240604	111108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9740	-250	5	-2.50	667999220	68479	14.76	9850	9990	9670	12980	7000	9990	9754.80	2.34	0	-8207	10636	10312	9966	9642	9296	10475	9805	15	2990	100	6190	10	1	15248638	1485	324.67	3.61	12	0.45	30.00	2701.00	16690	20240416	-41.64	6570	20231031	48.25	16690	-41.64	20240416	7560	28.84	20240118	16690	-41.64	20240416	6570	48.25	20231031	5.13	N	411080	100	15 억		357093	N	N	0	N	00	N
136	20240604	101112	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9680	-310	5	-3.10	587202210	60148	12.97	9850	9990	9670	12980	7000	9990	9762.62	2.34	0	-8031	10636	10312	9966	9642	9296	10475	9805	15	2990	100	6190	10	1	15248638	1476	322.67	3.58	12	0.39	30.00	2701.00	16690	20240416	-42.00	6570	20231031	47.34	16690	-42.00	20240416	7560	28.04	20240118	16690	-42.00	20240416	6570	47.34	20231031	5.13	N	411080	100	15 억		357093	N	N	0	N	00	N
137	20240604	091110	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9750	-240	5	-2.40	298006380	30336	6.54	9850	9990	9710	12980	7000	9990	9823.52	2.34	0	-5025	10636	10312	9966	9642	9296	10475	9805	15	2990	100	6190	10	1	15248638	1487	325.00	3.61	12	0.20	30.00	2701.00	16690	20240416	-41.58	6570	20231031	48.40	16690	-41.58	20240416	7560	28.97	20240118	16690	-41.58	20240416	6570	48.40	20231031	5.13	N	411080	100	15 억		357093	N	N	0	N	00	N
138	20240603	161058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9990	310	2	3.20	4592214640	459179	412.86	9680	10290	9620	12580	6780	9680	10000.95	2.75	0	-38459	9973	9826	9733	9586	9493	9900	9660	15	2900	100	6000	10	1	15248638	1523	333.00	3.70	12	3.01	30.00	2701.00	16690	20240416	-40.14	6570	20231031	52.05	16690	-40.14	20240416	7560	32.14	20240118	16690	-40.14	20240416	6570	52.05	20231031	5.05	N	411080	100	15 억		419261	N	N	0	N	00	N
139	20240603	151058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9810	130	2	1.34	4424197250	442250	397.64	9680	10290	9620	12580	6780	9680	10003.84	2.75	0	-44268	9973	9826	9733	9586	9493	9900	9660	15	2900	100	6000	10	1	15248638	1496	327.00	3.63	12	2.90	30.00	2701.00	16690	20240416	-41.22	6570	20231031	49.32	16690	-41.22	20240416	7560	29.76	20240118	16690	-41.22	20240416	6570	49.32	20231031	5.05	N	411080	100	15 억		419261	N	N	0	N	00	N
140	20240603	141058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9890	210	2	2.17	4186232980	418113	375.94	9680	10290	9620	12580	6780	9680	10012.20	2.75	0	-53977	9973	9826	9733	9586	9493	9900	9660	15	2900	100	6000	10	1	15248638	1508	329.67	3.66	12	2.74	30.00	2701.00	16690	20240416	-40.74	6570	20231031	50.53	16690	-40.74	20240416	7560	30.82	20240118	16690	-40.74	20240416	6570	50.53	20231031	5.05	N	411080	100	15 억		419261	N	N	0	N	00	N
141	20240603	131059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9860	180	2	1.86	4075171840	406876	365.84	9680	10290	9620	12580	6780	9680	10015.76	2.75	0	-53783	9973	9826	9733	9586	9493	9900	9660	15	2900	100	6000	10	1	15248638	1504	328.67	3.65	12	2.67	30.00	2701.00	16690	20240416	-40.92	6570	20231031	50.08	16690	-40.92	20240416	7560	30.42	20240118	16690	-40.92	20240416	6570	50.08	20231031	5.05	N	411080	100	15 억		419261	N	N	0	N	00	N
142	20240603	121058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9840	160	2	1.65	3996548120	398882	358.65	9680	10290	9620	12580	6780	9680	10019.37	2.75	0	-53371	9973	9826	9733	9586	9493	9900	9660	15	2900	100	6000	10	1	15248638	1500	328.00	3.64	12	2.62	30.00	2701.00	16690	20240416	-41.04	6570	20231031	49.77	16690	-41.04	20240416	7560	30.16	20240118	16690	-41.04	20240416	6570	49.77	20231031	5.05	N	411080	100	15 억		419261	N	N	0	N	00	N
143	20240603	111052	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9840	160	2	1.65	3755979310	374396	336.63	9680	10290	9620	12580	6780	9680	10032.10	2.75	0	-54006	9973	9826	9733	9586	9493	9900	9660	15	2900	100	6000	10	1	15248638	1500	328.00	3.64	12	2.46	30.00	2701.00	16690	20240416	-41.04	6570	20231031	49.77	16690	-41.04	20240416	7560	30.16	20240118	16690	-41.04	20240416	6570	49.77	20231031	5.05	N	411080	100	15 억		419261	N	N	0	N	00	N
144	20240603	101046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9880	200	2	2.07	3259384020	324232	291.53	9680	10290	9620	12580	6780	9680	10052.63	2.75	0	-50742	9973	9826	9733	9586	9493	9900	9660	15	2900	100	6000	10	1	15248638	1507	329.33	3.66	12	2.13	30.00	2701.00	16690	20240416	-40.80	6570	20231031	50.38	16690	-40.80	20240416	7560	30.69	20240118	16690	-40.80	20240416	6570	50.38	20231031	5.05	N	411080	100	15 억		419261	N	N	0	N	00	N
145	20240603	091046	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9890	210	2	2.17	129099420	13235	11.90	9680	9900	9620	12580	6780	9680	9754.40	2.75	0	3215	9973	9826	9733	9586	9493	9900	9660	15	2900	100	6000	10	1	15248638	1508	329.67	3.66	12	0.09	30.00	2701.00	16690	20240416	-40.74	6570	20231031	50.53	16690	-40.74	20240416	7560	30.82	20240118	16690	-40.74	20240416	6570	50.53	20231031	5.05	N	411080	100	15 억		419261	N	N	0	N	00	N