KissMeData/443250/price/prices-20240501.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	20240531	161336	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11630	190	2	1.66	1424275310	122093	93.95	11440	11940	11300	14870	8010	11440	11665.55	0.42	0	-2953	12160	11800	11610	11250	11060	11705	11155	56	3430	500	8000	10	1	11179386	1300	26.67	2.36	12	1.09	436.00	4931.00	41950	20231006	-72.28	9000	20240416	29.22	23700	-50.93	20240112	9000	29.22	20240416	41950	-72.28	20231006	9000	29.22	20240416	1.18	N	443250	500	55 억		47208	N	N	0	N	00	N
3	20240531	151338	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11650	210	2	1.84	1376095310	117949	90.76	11440	11940	11300	14870	8010	11440	11666.87	0.42	0	-2858	12160	11800	11610	11250	11060	11705	11155	56	3430	500	8000	10	1	11179386	1302	26.72	2.36	12	1.06	436.00	4931.00	41950	20231006	-72.23	9000	20240416	29.44	23700	-50.84	20240112	9000	29.44	20240416	41950	-72.23	20231006	9000	29.44	20240416	1.18	N	443250	500	55 억		47208	N	N	0	N	00	N
4	20240531	141335	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11690	250	2	2.19	1204550340	103227	79.43	11440	11940	11300	14870	8010	11440	11668.95	0.42	0	2227	12160	11800	11610	11250	11060	11705	11155	56	3430	500	8000	10	1	11179386	1307	26.81	2.37	12	0.92	436.00	4931.00	41950	20231006	-72.13	9000	20240416	29.89	23700	-50.68	20240112	9000	29.89	20240416	41950	-72.13	20231006	9000	29.89	20240416	1.18	N	443250	500	55 억		47208	N	N	0	N	00	N
5	20240531	131338	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11750	310	2	2.71	1120777410	96065	73.92	11440	11940	11300	14870	8010	11440	11666.87	0.42	0	4812	12160	11800	11610	11250	11060	11705	11155	56	3430	500	8000	10	1	11179386	1314	26.95	2.38	12	0.86	436.00	4931.00	41950	20231006	-71.99	9000	20240416	30.56	23700	-50.42	20240112	9000	30.56	20240416	41950	-71.99	20231006	9000	30.56	20240416	1.18	N	443250	500	55 억		47208	N	N	0	N	00	N
6	20240531	121340	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11770	330	2	2.88	1017297000	87234	67.12	11440	11940	11300	14870	8010	11440	11661.70	0.42	0	4300	12160	11800	11610	11250	11060	11705	11155	56	3430	500	8000	10	1	11179386	1316	27.00	2.39	12	0.78	436.00	4931.00	41950	20231006	-71.94	9000	20240416	30.78	23700	-50.34	20240112	9000	30.78	20240416	41950	-71.94	20231006	9000	30.78	20240416	1.18	N	443250	500	55 억		47208	N	N	0	N	00	N
7	20240531	111337	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11770	330	2	2.88	746705540	64358	49.52	11440	11800	11300	14870	8010	11440	11602.37	0.42	0	3119	12160	11800	11610	11250	11060	11705	11155	56	3430	500	8000	10	1	11179386	1316	27.00	2.39	12	0.58	436.00	4931.00	41950	20231006	-71.94	9000	20240416	30.78	23700	-50.34	20240112	9000	30.78	20240416	41950	-71.94	20231006	9000	30.78	20240416	1.18	N	443250	500	55 억		47208	N	N	0	N	00	N
8	20240531	101328	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11500	60	2	0.52	384840270	33428	25.72	11440	11700	11300	14870	8010	11440	11512.51	0.42	0	589	12160	11800	11610	11250	11060	11705	11155	56	3430	500	8000	10	1	11179386	1286	26.38	2.33	12	0.30	436.00	4931.00	41950	20231006	-72.59	9000	20240416	27.78	23700	-51.48	20240112	9000	27.78	20240416	41950	-72.59	20231006	9000	27.78	20240416	1.18	N	443250	500	55 억		47208	N	N	0	N	00	N
9	20240531	091341	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11500	60	2	0.52	120351360	10594	8.15	11440	11500	11300	14870	8010	11440	11360.33	0.42	0	1125	12160	11800	11610	11250	11060	11705	11155	56	3430	500	8000	10	1	11179386	1286	26.38	2.33	12	0.09	436.00	4931.00	41950	20231006	-72.59	9000	20240416	27.78	23700	-51.48	20240112	9000	27.78	20240416	41950	-72.59	20231006	9000	27.78	20240416	1.18	N	443250	500	55 억		47208	N	N	0	N	00	N
10	20240530	161331	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11440	-190	5	-1.63	1503347450	129324	70.32	11510	11970	11420	15110	8150	11630	11624.76	0.75	0	-34827	12370	12000	11700	11330	11030	12185	11515	56	3480	500	8140	10	1	11179386	1279	26.24	2.32	12	1.16	436.00	4931.00	41950	20231006	-72.73	9000	20240416	27.11	23700	-51.73	20240112	9000	27.11	20240416	41950	-72.73	20231006	9000	27.11	20240416	1.14	N	443250	500	55 억		84145	N	N	0	N	00	N
11	20240530	151331	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11450	-180	5	-1.55	1433996730	123267	67.03	11510	11970	11420	15110	8150	11630	11633.26	0.75	0	-33739	12370	12000	11700	11330	11030	12185	11515	56	3480	500	8140	10	1	11179386	1280	26.26	2.32	12	1.10	436.00	4931.00	41950	20231006	-72.71	9000	20240416	27.22	23700	-51.69	20240112	9000	27.22	20240416	41950	-72.71	20231006	9000	27.22	20240416	1.14	N	443250	500	55 억		84145	N	N	0	N	00	N
12	20240530	141330	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11510	-120	5	-1.03	1346070880	115620	62.87	11510	11970	11420	15110	8150	11630	11642.20	0.75	0	-32055	12370	12000	11700	11330	11030	12185	11515	56	3480	500	8140	10	1	11179386	1287	26.40	2.33	12	1.03	436.00	4931.00	41950	20231006	-72.56	9000	20240416	27.89	23700	-51.43	20240112	9000	27.89	20240416	41950	-72.56	20231006	9000	27.89	20240416	1.14	N	443250	500	55 억		84145	N	N	0	N	00	N
13	20240530	131331	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11600	-30	5	-0.26	1178722990	101044	54.94	11510	11970	11420	15110	8150	11630	11665.44	0.75	0	-30443	12370	12000	11700	11330	11030	12185	11515	56	3480	500	8140	10	1	11179386	1297	26.61	2.35	12	0.90	436.00	4931.00	41950	20231006	-72.35	9000	20240416	28.89	23700	-51.05	20240112	9000	28.89	20240416	41950	-72.35	20231006	9000	28.89	20240416	1.14	N	443250	500	55 억		84145	N	N	0	N	00	N
14	20240530	121329	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11430	-200	5	-1.72	1079029200	92422	50.25	11510	11970	11420	15110	8150	11630	11675.03	0.75	0	-30044	12370	12000	11700	11330	11030	12185	11515	56	3480	500	8140	10	1	11179386	1278	26.22	2.32	12	0.83	436.00	4931.00	41950	20231006	-72.75	9000	20240416	27.00	23700	-51.77	20240112	9000	27.00	20240416	41950	-72.75	20231006	9000	27.00	20240416	1.14	N	443250	500	55 억		84145	N	N	0	N	00	N
15	20240530	111330	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11580	-50	5	-0.43	912352640	77952	42.39	11510	11970	11490	15110	8150	11630	11704.03	0.75	0	-25053	12370	12000	11700	11330	11030	12185	11515	56	3480	500	8140	10	1	11179386	1295	26.56	2.35	12	0.70	436.00	4931.00	41950	20231006	-72.40	9000	20240416	28.67	23700	-51.14	20240112	9000	28.67	20240416	41950	-72.40	20231006	9000	28.67	20240416	1.14	N	443250	500	55 억		84145	N	N	0	N	00	N
16	20240530	101333	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11640	10	2	0.09	771325620	65823	35.79	11510	11970	11490	15110	8150	11630	11718.18	0.75	0	-20170	12370	12000	11700	11330	11030	12185	11515	56	3480	500	8140	10	1	11179386	1301	26.70	2.36	12	0.59	436.00	4931.00	41950	20231006	-72.25	9000	20240416	29.33	23700	-50.89	20240112	9000	29.33	20240416	41950	-72.25	20231006	9000	29.33	20240416	1.14	N	443250	500	55 억		84145	N	N	0	N	00	N
17	20240530	091332	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11660	30	2	0.26	71792100	6229	3.39	11510	11680	11490	15110	8150	11630	11525.46	0.75	0	-1242	12370	12000	11700	11330	11030	12185	11515	56	3480	500	8140	10	1	11179386	1304	26.74	2.36	12	0.06	436.00	4931.00	41950	20231006	-72.21	9000	20240416	29.56	23700	-50.80	20240112	9000	29.56	20240416	41950	-72.21	20231006	9000	29.56	20240416	1.14	N	443250	500	55 억		84145	N	N	0	N	00	N
18	20240529	161319	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11630	0	3	0.00	2150871420	182861	153.12	11540	12070	11400	15110	8150	11630	11764.50	1.01	0	-30661	12030	11830	11510	11310	10990	11670	11150	56	3480	500	8140	10	1	11179386	1300	26.67	2.36	12	1.64	436.00	4931.00	41950	20231006	-72.28	9000	20240416	29.22	23700	-50.93	20240112	9000	29.22	20240416	41950	-72.28	20231006	9000	29.22	20240416	1.17	N	443250	500	55 억		113468	N	N	0	N	00	N
19	20240529	151321	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11680	50	2	0.43	1984285220	168550	141.13	11540	12070	11400	15110	8150	11630	11772.68	1.01	0	-32059	12030	11830	11510	11310	10990	11670	11150	56	3480	500	8140	10	1	11179386	1306	26.79	2.37	12	1.51	436.00	4931.00	41950	20231006	-72.16	9000	20240416	29.78	23700	-50.72	20240112	9000	29.78	20240416	41950	-72.16	20231006	9000	29.78	20240416	1.17	N	443250	500	55 억		113468	N	N	0	N	00	N
20	20240529	141321	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11790	160	2	1.38	1718636000	145960	122.22	11540	12070	11400	15110	8150	11630	11774.71	1.01	0	-28292	12030	11830	11510	11310	10990	11670	11150	56	3480	500	8140	10	1	11179386	1318	27.04	2.39	12	1.31	436.00	4931.00	41950	20231006	-71.90	9000	20240416	31.00	23700	-50.25	20240112	9000	31.00	20240416	41950	-71.90	20231006	9000	31.00	20240416	1.17	N	443250	500	55 억		113468	N	N	0	N	00	N
21	20240529	131323	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11720	90	2	0.77	1457828870	123762	103.63	11540	12070	11400	15110	8150	11630	11779.29	1.01	0	-22096	12030	11830	11510	11310	10990	11670	11150	56	3480	500	8140	10	1	11179386	1310	26.88	2.38	12	1.11	436.00	4931.00	41950	20231006	-72.06	9000	20240416	30.22	23700	-50.55	20240112	9000	30.22	20240416	41950	-72.06	20231006	9000	30.22	20240416	1.17	N	443250	500	55 억		113468	N	N	0	N	00	N
22	20240529	121321	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11600	-30	5	-0.26	1364263740	115768	96.94	11540	12070	11400	15110	8150	11630	11784.46	1.01	0	-19156	12030	11830	11510	11310	10990	11670	11150	56	3480	500	8140	10	1	11179386	1297	26.61	2.35	12	1.04	436.00	4931.00	41950	20231006	-72.35	9000	20240416	28.89	23700	-51.05	20240112	9000	28.89	20240416	41950	-72.35	20231006	9000	28.89	20240416	1.17	N	443250	500	55 억		113468	N	N	0	N	00	N
23	20240529	111322	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11660	30	2	0.26	1291920180	109544	91.73	11540	12070	11400	15110	8150	11630	11793.62	1.01	0	-18558	12030	11830	11510	11310	10990	11670	11150	56	3480	500	8140	10	1	11179386	1304	26.74	2.36	12	0.98	436.00	4931.00	41950	20231006	-72.21	9000	20240416	29.56	23700	-50.80	20240112	9000	29.56	20240416	41950	-72.21	20231006	9000	29.56	20240416	1.17	N	443250	500	55 억		113468	N	N	0	N	00	N
24	20240529	101312	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11800	170	2	1.46	554747350	47476	39.75	11540	11890	11400	15110	8150	11630	11684.80	1.01	0	-7040	12030	11830	11510	11310	10990	11670	11150	56	3480	500	8140	10	1	11179386	1319	27.06	2.39	12	0.42	436.00	4931.00	41950	20231006	-71.87	9000	20240416	31.11	23700	-50.21	20240112	9000	31.11	20240416	41950	-71.87	20231006	9000	31.11	20240416	1.17	N	443250	500	55 억		113468	N	N	0	N	00	N
25	20240529	091316	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11660	30	2	0.26	150497790	12934	10.83	11540	11750	11400	15110	8150	11630	11635.83	1.01	0	327	12030	11830	11510	11310	10990	11670	11150	56	3480	500	8140	10	1	11179386	1304	26.74	2.36	12	0.12	436.00	4931.00	41950	20231006	-72.21	9000	20240416	29.56	23700	-50.80	20240112	9000	29.56	20240416	41950	-72.21	20231006	9000	29.56	20240416	1.17	N	443250	500	55 억		113468	N	N	0	N	00	N
26	20240528	161311	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11630	140	2	1.22	1358732000	118434	29.05	11660	11710	11190	14930	8050	11490	11471.08	1.11	0	-15418	12563	12026	11313	10776	10063	12295	11045	56	3440	500	8040	10	1	11179386	1300	26.67	2.36	12	1.06	436.00	4931.00	41950	20231006	-72.28	9000	20240416	29.22	23700	-50.93	20240112	9000	29.22	20240416	41950	-72.28	20231006	9000	29.22	20240416	1.16	N	443250	500	55 억		124343	N	N	0	N	00	N
27	20240528	151313	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11580	90	2	0.78	1269215070	110730	27.16	11660	11710	11190	14930	8050	11490	11462.23	1.11	0	-15333	12563	12026	11313	10776	10063	12295	11045	56	3440	500	8040	10	1	11179386	1295	26.56	2.35	12	0.99	436.00	4931.00	41950	20231006	-72.40	9000	20240416	28.67	23700	-51.14	20240112	9000	28.67	20240416	41950	-72.40	20231006	9000	28.67	20240416	1.16	N	443250	500	55 억		124343	N	N	0	N	00	N
28	20240528	141317	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11500	10	2	0.09	934068950	81796	20.06	11660	11710	11190	14930	8050	11490	11419.42	1.11	0	-13262	12563	12026	11313	10776	10063	12295	11045	56	3440	500	8040	10	1	11179386	1286	26.38	2.33	12	0.73	436.00	4931.00	41950	20231006	-72.59	9000	20240416	27.78	23700	-51.48	20240112	9000	27.78	20240416	41950	-72.59	20231006	9000	27.78	20240416	1.16	N	443250	500	55 억		124343	N	N	0	N	00	N
29	20240528	131311	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11380	-110	5	-0.96	862943900	75538	18.53	11660	11710	11190	14930	8050	11490	11423.89	1.11	0	-15040	12563	12026	11313	10776	10063	12295	11045	56	3440	500	8040	10	1	11179386	1272	26.10	2.31	12	0.68	436.00	4931.00	41950	20231006	-72.87	9000	20240416	26.44	23700	-51.98	20240112	9000	26.44	20240416	41950	-72.87	20231006	9000	26.44	20240416	1.16	N	443250	500	55 억		124343	N	N	0	N	00	N
30	20240528	121312	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11290	-200	5	-1.74	760744390	66446	16.30	11660	11710	11220	14930	8050	11490	11449.01	1.11	0	-16997	12563	12026	11313	10776	10063	12295	11045	56	3440	500	8040	10	1	11179386	1262	25.89	2.29	12	0.59	436.00	4931.00	41950	20231006	-73.09	9000	20240416	25.44	23700	-52.36	20240112	9000	25.44	20240416	41950	-73.09	20231006	9000	25.44	20240416	1.16	N	443250	500	55 억		124343	N	N	0	N	00	N
31	20240528	111256	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11380	-110	5	-0.96	539594550	46947	11.51	11660	11710	11380	14930	8050	11490	11493.70	1.11	0	-7565	12563	12026	11313	10776	10063	12295	11045	56	3440	500	8040	10	1	11179386	1272	26.10	2.31	12	0.42	436.00	4931.00	41950	20231006	-72.87	9000	20240416	26.44	23700	-51.98	20240112	9000	26.44	20240416	41950	-72.87	20231006	9000	26.44	20240416	1.16	N	443250	500	55 억		124343	N	N	0	N	00	N
32	20240528	101311	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11420	-70	5	-0.61	446931380	38832	9.52	11660	11710	11390	14930	8050	11490	11509.40	1.11	0	-5930	12563	12026	11313	10776	10063	12295	11045	56	3440	500	8040	10	1	11179386	1277	26.19	2.32	12	0.35	436.00	4931.00	41950	20231006	-72.78	9000	20240416	26.89	23700	-51.81	20240112	9000	26.89	20240416	41950	-72.78	20231006	9000	26.89	20240416	1.16	N	443250	500	55 억		124343	N	N	0	N	00	N
33	20240528	091315	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11550	60	2	0.52	199556940	17249	4.23	11660	11710	11400	14930	8050	11490	11569.61	1.11	0	-6079	12563	12026	11313	10776	10063	12295	11045	56	3440	500	8040	10	1	11179386	1291	26.49	2.34	12	0.15	436.00	4931.00	41950	20231006	-72.47	9000	20240416	28.33	23700	-51.27	20240112	9000	28.33	20240416	41950	-72.47	20231006	9000	28.33	20240416	1.16	N	443250	500	55 억		124343	N	N	0	N	00	N
34	20240527	161255	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11490	990	2	9.43	4613115710	404936	483.03	10600	11850	10600	13650	7350	10500	11391.72	1.17	0	-2862	11226	10862	10456	10092	9686	11045	10275	56	3150	500	7350	10	1	11179386	1285	26.35	2.33	12	3.62	436.00	4931.00	41950	20231006	-72.61	9000	20240416	27.67	23700	-51.52	20240112	9000	27.67	20240416	41950	-72.61	20231006	9000	27.67	20240416	1.14	N	443250	500	55 억		130332	N	N	0	N	00	N
35	20240527	151314	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11430	930	2	8.86	4477554890	393103	468.91	10600	11850	10600	13650	7350	10500	11390.28	1.17	0	-3096	11226	10862	10456	10092	9686	11045	10275	56	3150	500	7350	10	1	11179386	1278	26.22	2.32	12	3.52	436.00	4931.00	41950	20231006	-72.75	9000	20240416	27.00	23700	-51.77	20240112	9000	27.00	20240416	41950	-72.75	20231006	9000	27.00	20240416	1.14	N	443250	500	55 억		130332	N	N	0	N	00	N
36	20240527	141310	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11370	870	2	8.29	4330987120	380283	453.62	10600	11850	10600	13650	7350	10500	11388.85	1.17	0	-1850	11226	10862	10456	10092	9686	11045	10275	56	3150	500	7350	10	1	11179386	1271	26.08	2.31	12	3.40	436.00	4931.00	41950	20231006	-72.90	9000	20240416	26.33	23700	-52.03	20240112	9000	26.33	20240416	41950	-72.90	20231006	9000	26.33	20240416	1.14	N	443250	500	55 억		130332	N	N	0	N	00	N
37	20240527	131311	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11370	870	2	8.29	4182383030	367211	438.03	10600	11850	10600	13650	7350	10500	11389.59	1.17	0	-4207	11226	10862	10456	10092	9686	11045	10275	56	3150	500	7350	10	1	11179386	1271	26.08	2.31	12	3.28	436.00	4931.00	41950	20231006	-72.90	9000	20240416	26.33	23700	-52.03	20240112	9000	26.33	20240416	41950	-72.90	20231006	9000	26.33	20240416	1.14	N	443250	500	55 억		130332	N	N	0	N	00	N
38	20240527	121310	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11450	950	2	9.05	3799901510	333697	398.05	10600	11850	10600	13650	7350	10500	11387.28	1.17	0	-9381	11226	10862	10456	10092	9686	11045	10275	56	3150	500	7350	10	1	11179386	1280	26.26	2.32	12	2.98	436.00	4931.00	41950	20231006	-72.71	9000	20240416	27.22	23700	-51.69	20240112	9000	27.22	20240416	41950	-72.71	20231006	9000	27.22	20240416	1.14	N	443250	500	55 억		130332	N	N	0	N	00	N
39	20240527	111309	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11460	960	2	9.14	3501536720	307741	367.09	10600	11850	10600	13650	7350	10500	11378.19	1.17	0	-10363	11226	10862	10456	10092	9686	11045	10275	56	3150	500	7350	10	1	11179386	1281	26.28	2.32	12	2.75	436.00	4931.00	41950	20231006	-72.68	9000	20240416	27.33	23700	-51.65	20240112	9000	27.33	20240416	41950	-72.68	20231006	9000	27.33	20240416	1.14	N	443250	500	55 억		130332	N	N	0	N	00	N
40	20240527	101307	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11300	800	2	7.62	1606743430	144042	171.82	10600	11380	10600	13650	7350	10500	11154.69	1.17	0	-6817	11226	10862	10456	10092	9686	11045	10275	56	3150	500	7350	10	1	11179386	1263	25.92	2.29	12	1.29	436.00	4931.00	41950	20231006	-73.06	9000	20240416	25.56	23700	-52.32	20240112	9000	25.56	20240416	41950	-73.06	20231006	9000	25.56	20240416	1.14	N	443250	500	55 억		130332	N	N	0	N	00	N
41	20240527	091310	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11110	610	2	5.81	402599430	36799	43.90	10600	11190	10600	13650	7350	10500	10940.50	1.17	0	7740	11226	10862	10456	10092	9686	11045	10275	56	3150	500	7350	10	1	11179386	1242	25.48	2.25	12	0.33	436.00	4931.00	41950	20231006	-73.52	9000	20240416	23.44	23700	-53.12	20240112	9000	23.44	20240416	41950	-73.52	20231006	9000	23.44	20240416	1.14	N	443250	500	55 억		130332	N	N	0	N	00	N
42	20240524	161155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10500	300	2	2.94	881024250	83600	135.92	10280	10820	10050	13260	7140	10200	10538.58	0.95	0	24900	10793	10496	10333	10036	9873	10415	9955	56	3060	500	7140	10	1	11179386	1174	24.08	2.13	12	0.75	436.00	4931.00	41950	20231006	-74.97	9000	20240416	16.67	23700	-55.70	20240112	9000	16.67	20240416	41950	-74.97	20231006	9000	16.67	20240416	1.15	N	443250	500	55 억		105684	N	N	0	N	00	N
43	20240524	151158	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10480	280	2	2.75	860069240	81603	132.67	10280	10820	10050	13260	7140	10200	10539.68	0.95	0	24977	10793	10496	10333	10036	9873	10415	9955	56	3060	500	7140	10	1	11179386	1172	24.04	2.13	12	0.73	436.00	4931.00	41950	20231006	-75.02	9000	20240416	16.44	23700	-55.78	20240112	9000	16.44	20240416	41950	-75.02	20231006	9000	16.44	20240416	1.15	N	443250	500	55 억		105684	N	N	0	N	00	N
44	20240524	141204	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10510	310	2	3.04	757238380	71792	116.72	10280	10820	10050	13260	7140	10200	10547.67	0.95	0	25792	10793	10496	10333	10036	9873	10415	9955	56	3060	500	7140	10	1	11179386	1175	24.11	2.13	12	0.64	436.00	4931.00	41950	20231006	-74.95	9000	20240416	16.78	23700	-55.65	20240112	9000	16.78	20240416	41950	-74.95	20231006	9000	16.78	20240416	1.15	N	443250	500	55 억		105684	N	N	0	N	00	N
45	20240524	131157	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	160	2	1.57	655154740	62071	100.92	10280	10820	10050	13260	7140	10200	10554.92	0.95	0	22358	10793	10496	10333	10036	9873	10415	9955	56	3060	500	7140	10	1	11179386	1158	23.76	2.10	12	0.56	436.00	4931.00	41950	20231006	-75.30	9000	20240416	15.11	23700	-56.29	20240112	9000	15.11	20240416	41950	-75.30	20231006	9000	15.11	20240416	1.15	N	443250	500	55 억		105684	N	N	0	N	00	N
46	20240524	121159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10510	310	2	3.04	603494280	57104	92.84	10280	10820	10050	13260	7140	10200	10568.34	0.95	0	23798	10793	10496	10333	10036	9873	10415	9955	56	3060	500	7140	10	1	11179386	1175	24.11	2.13	12	0.51	436.00	4931.00	41950	20231006	-74.95	9000	20240416	16.78	23700	-55.65	20240112	9000	16.78	20240416	41950	-74.95	20231006	9000	16.78	20240416	1.15	N	443250	500	55 억		105684	N	N	0	N	00	N
47	20240524	111158	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10510	310	2	3.04	565177340	53447	86.89	10280	10820	10050	13260	7140	10200	10574.54	0.95	0	22965	10793	10496	10333	10036	9873	10415	9955	56	3060	500	7140	10	1	11179386	1175	24.11	2.13	12	0.48	436.00	4931.00	41950	20231006	-74.95	9000	20240416	16.78	23700	-55.65	20240112	9000	16.78	20240416	41950	-74.95	20231006	9000	16.78	20240416	1.15	N	443250	500	55 억		105684	N	N	0	N	00	N
48	20240524	101206	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10650	450	2	4.41	246597510	23743	38.60	10280	10650	10050	13260	7140	10200	10386.11	0.95	0	10414	10793	10496	10333	10036	9873	10415	9955	56	3060	500	7140	10	1	11179386	1191	24.43	2.16	12	0.21	436.00	4931.00	41950	20231006	-74.61	9000	20240416	18.33	23700	-55.06	20240112	9000	18.33	20240416	41950	-74.61	20231006	9000	18.33	20240416	1.15	N	443250	500	55 억		105684	N	N	0	N	00	N
49	20240524	091159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10100	-100	5	-0.98	50791620	5022	8.16	10280	10280	10050	13260	7140	10200	10113.82	0.95	0	1024	10793	10496	10333	10036	9873	10415	9955	56	3060	500	7140	10	1	11179386	1129	23.17	2.05	12	0.04	436.00	4931.00	41950	20231006	-75.92	9000	20240416	12.22	23700	-57.38	20240112	9000	12.22	20240416	41950	-75.92	20231006	9000	12.22	20240416	1.15	N	443250	500	55 억		105684	N	N	0	N	00	N
50	20240523	161156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10200	-340	5	-3.23	632195250	61480	144.04	10630	10630	10170	13700	7380	10540	10283.22	0.84	0	7204	10900	10720	10610	10430	10320	10665	10375	56	3160	500	7370	10	1	11179386	1140	23.39	2.07	12	0.55	436.00	4931.00	41950	20231006	-75.69	9000	20240416	13.33	23700	-56.96	20240112	9000	13.33	20240416	41950	-75.69	20231006	9000	13.33	20240416	1.15	N	443250	500	55 억		94059	N	N	0	N	00	N
51	20240523	151159	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	-330	5	-3.13	618194830	60108	140.82	10630	10630	10170	13700	7380	10540	10284.73	0.84	0	7325	10900	10720	10610	10430	10320	10665	10375	56	3160	500	7370	10	1	11179386	1141	23.42	2.07	12	0.54	436.00	4931.00	41950	20231006	-75.66	9000	20240416	13.44	23700	-56.92	20240112	9000	13.44	20240416	41950	-75.66	20231006	9000	13.44	20240416	1.15	N	443250	500	55 억		94059	N	N	0	N	00	N
52	20240523	141202	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	-330	5	-3.13	571859390	55573	130.20	10630	10630	10180	13700	7380	10540	10290.24	0.84	0	7567	10900	10720	10610	10430	10320	10665	10375	56	3160	500	7370	10	1	11179386	1141	23.42	2.07	12	0.50	436.00	4931.00	41950	20231006	-75.66	9000	20240416	13.44	23700	-56.92	20240112	9000	13.44	20240416	41950	-75.66	20231006	9000	13.44	20240416	1.15	N	443250	500	55 억		94059	N	N	0	N	00	N
53	20240523	131201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10200	-340	5	-3.23	513153740	49824	116.73	10630	10630	10200	13700	7380	10540	10299.33	0.84	0	6248	10900	10720	10610	10430	10320	10665	10375	56	3160	500	7370	10	1	11179386	1140	23.39	2.07	12	0.45	436.00	4931.00	41950	20231006	-75.69	9000	20240416	13.33	23700	-56.96	20240112	9000	13.33	20240416	41950	-75.69	20231006	9000	13.33	20240416	1.15	N	443250	500	55 억		94059	N	N	0	N	00	N
54	20240523	121156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10220	-320	5	-3.04	435248250	42215	98.90	10630	10630	10210	13700	7380	10540	10310.27	0.84	0	5171	10900	10720	10610	10430	10320	10665	10375	56	3160	500	7370	10	1	11179386	1143	23.44	2.07	12	0.38	436.00	4931.00	41950	20231006	-75.64	9000	20240416	13.56	23700	-56.88	20240112	9000	13.56	20240416	41950	-75.64	20231006	9000	13.56	20240416	1.15	N	443250	500	55 억		94059	N	N	0	N	00	N
55	20240523	111155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10280	-260	5	-2.47	343387070	33259	77.92	10630	10630	10260	13700	7380	10540	10324.64	0.84	0	7035	10900	10720	10610	10430	10320	10665	10375	56	3160	500	7370	10	1	11179386	1149	23.58	2.08	12	0.30	436.00	4931.00	41950	20231006	-75.49	9000	20240416	14.22	23700	-56.62	20240112	9000	14.22	20240416	41950	-75.49	20231006	9000	14.22	20240416	1.15	N	443250	500	55 억		94059	N	N	0	N	00	N
56	20240523	101157	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10360	-180	5	-1.71	150055180	14509	33.99	10630	10630	10260	13700	7380	10540	10342.21	0.84	0	4495	10900	10720	10610	10430	10320	10665	10375	56	3160	500	7370	10	1	11179386	1158	23.76	2.10	12	0.13	436.00	4931.00	41950	20231006	-75.30	9000	20240416	15.11	23700	-56.29	20240112	9000	15.11	20240416	41950	-75.30	20231006	9000	15.11	20240416	1.15	N	443250	500	55 억		94059	N	N	0	N	00	N
57	20240523	091202	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10290	-250	5	-2.37	46598250	4481	10.50	10630	10630	10290	13700	7380	10540	10399.07	0.84	0	-1064	10900	10720	10610	10430	10320	10665	10375	56	3160	500	7370	10	1	11179386	1150	23.60	2.09	12	0.04	436.00	4931.00	41950	20231006	-75.47	9000	20240416	14.33	23700	-56.58	20240112	9000	14.33	20240416	41950	-75.47	20231006	9000	14.33	20240416	1.15	N	443250	500	55 억		94059	N	N	0	N	00	N
58	20240522	161146	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10540	-220	5	-2.04	453713960	42683	92.78	10750	10790	10500	13980	7540	10760	10629.85	0.87	0	-3376	11106	10932	10726	10552	10346	11020	10640	56	3220	500	7530	10	1	11179386	1178	24.17	2.14	12	0.38	436.00	4931.00	41950	20231006	-74.87	9000	20240416	17.11	23700	-55.53	20240112	9000	17.11	20240416	41950	-74.87	20231006	9000	17.11	20240416	1.15	N	443250	500	55 억		96912	N	N	0	N	00	N
59	20240522	151155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10510	-250	5	-2.32	448978760	42233	91.80	10750	10790	10500	13980	7540	10760	10630.99	0.87	0	-3046	11106	10932	10726	10552	10346	11020	10640	56	3220	500	7530	10	1	11179386	1175	24.11	2.13	12	0.38	436.00	4931.00	41950	20231006	-74.95	9000	20240416	16.78	23700	-55.65	20240112	9000	16.78	20240416	41950	-74.95	20231006	9000	16.78	20240416	1.15	N	443250	500	55 억		96912	N	N	0	N	00	N
60	20240522	141154	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10550	-210	5	-1.95	384839270	36133	78.54	10750	10790	10510	13980	7540	10760	10650.63	0.87	0	-1596	11106	10932	10726	10552	10346	11020	10640	56	3220	500	7530	10	1	11179386	1179	24.20	2.14	12	0.32	436.00	4931.00	41950	20231006	-74.85	9000	20240416	17.22	23700	-55.49	20240112	9000	17.22	20240416	41950	-74.85	20231006	9000	17.22	20240416	1.15	N	443250	500	55 억		96912	N	N	0	N	00	N
61	20240522	131150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10580	-180	5	-1.67	367514620	34492	74.97	10750	10790	10510	13980	7540	10760	10655.07	0.87	0	-218	11106	10932	10726	10552	10346	11020	10640	56	3220	500	7530	10	1	11179386	1183	24.27	2.15	12	0.31	436.00	4931.00	41950	20231006	-74.78	9000	20240416	17.56	23700	-55.36	20240112	9000	17.56	20240416	41950	-74.78	20231006	9000	17.56	20240416	1.15	N	443250	500	55 억		96912	N	N	0	N	00	N
62	20240522	121246	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10590	-170	5	-1.58	345078230	32372	70.36	10750	10790	10510	13980	7540	10760	10659.77	0.87	0	339	11106	10932	10726	10552	10346	11020	10640	56	3220	500	7530	10	1	11179386	1184	24.29	2.15	12	0.29	436.00	4931.00	41950	20231006	-74.76	9000	20240416	17.67	23700	-55.32	20240112	9000	17.67	20240416	41950	-74.76	20231006	9000	17.67	20240416	1.15	N	443250	500	55 억		96912	N	N	0	N	00	N
63	20240522	111200	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10610	-150	5	-1.39	329596580	30909	67.18	10750	10790	10510	13980	7540	10760	10663.45	0.87	0	652	11106	10932	10726	10552	10346	11020	10640	56	3220	500	7530	10	1	11179386	1186	24.33	2.15	12	0.28	436.00	4931.00	41950	20231006	-74.71	9000	20240416	17.89	23700	-55.23	20240112	9000	17.89	20240416	41950	-74.71	20231006	9000	17.89	20240416	1.15	N	443250	500	55 억		96912	N	N	0	N	00	N
64	20240522	101152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10530	-230	5	-2.14	283345700	26549	57.71	10750	10790	10520	13980	7540	10760	10672.56	0.87	0	754	11106	10932	10726	10552	10346	11020	10640	56	3220	500	7530	10	1	11179386	1177	24.15	2.14	12	0.24	436.00	4931.00	41950	20231006	-74.90	9000	20240416	17.00	23700	-55.57	20240112	9000	17.00	20240416	41950	-74.90	20231006	9000	17.00	20240416	1.15	N	443250	500	55 억		96912	N	N	0	N	00	N
65	20240522	091154	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10720	-40	5	-0.37	130198140	12157	26.42	10750	10790	10650	13980	7540	10760	10709.73	0.87	0	6559	11106	10932	10726	10552	10346	11020	10640	56	3220	500	7530	10	1	11179386	1198	24.59	2.17	12	0.11	436.00	4931.00	41950	20231006	-74.45	9000	20240416	19.11	23700	-54.77	20240112	9000	19.11	20240416	41950	-74.45	20231006	9000	19.11	20240416	1.15	N	443250	500	55 억		96912	N	N	0	N	00	N
66	20240521	161136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10760	210	2	1.99	493193840	45896	242.85	10520	10900	10520	13710	7390	10550	10745.86	0.86	0	2108	10856	10702	10536	10382	10216	10780	10460	56	3160	500	7380	10	1	11179386	1203	24.68	2.18	12	0.41	436.00	4931.00	41950	20231006	-74.35	9000	20240416	19.56	23700	-54.60	20240112	9000	19.56	20240416	41950	-74.35	20231006	9000	19.56	20240416	1.15	N	443250	500	55 억		95911	N	N	0	N	00	N
67	20240521	151149	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10760	210	2	1.99	471758420	43906	232.32	10520	10900	10520	13710	7390	10550	10744.74	0.86	0	1875	10856	10702	10536	10382	10216	10780	10460	56	3160	500	7380	10	1	11179386	1203	24.68	2.18	12	0.39	436.00	4931.00	41950	20231006	-74.35	9000	20240416	19.56	23700	-54.60	20240112	9000	19.56	20240416	41950	-74.35	20231006	9000	19.56	20240416	1.15	N	443250	500	55 억		95911	N	N	0	N	00	N
68	20240521	141149	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10760	210	2	1.99	392021470	36501	193.14	10520	10900	10520	13710	7390	10550	10740.02	0.86	0	1882	10856	10702	10536	10382	10216	10780	10460	56	3160	500	7380	10	1	11179386	1203	24.68	2.18	12	0.33	436.00	4931.00	41950	20231006	-74.35	9000	20240416	19.56	23700	-54.60	20240112	9000	19.56	20240416	41950	-74.35	20231006	9000	19.56	20240416	1.15	N	443250	500	55 억		95911	N	N	0	N	00	N
69	20240521	131147	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10680	130	2	1.23	362189090	33718	178.41	10520	10900	10520	13710	7390	10550	10741.71	0.86	0	2116	10856	10702	10536	10382	10216	10780	10460	56	3160	500	7380	10	1	11179386	1194	24.50	2.17	12	0.30	436.00	4931.00	41950	20231006	-74.54	9000	20240416	18.67	23700	-54.94	20240112	9000	18.67	20240416	41950	-74.54	20231006	9000	18.67	20240416	1.15	N	443250	500	55 억		95911	N	N	0	N	00	N
70	20240521	121144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10680	130	2	1.23	350298010	32603	172.51	10520	10900	10520	13710	7390	10550	10744.35	0.86	0	2490	10856	10702	10536	10382	10216	10780	10460	56	3160	500	7380	10	1	11179386	1194	24.50	2.17	12	0.29	436.00	4931.00	41950	20231006	-74.54	9000	20240416	18.67	23700	-54.94	20240112	9000	18.67	20240416	41950	-74.54	20231006	9000	18.67	20240416	1.15	N	443250	500	55 억		95911	N	N	0	N	00	N
71	20240521	111145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10720	170	2	1.61	319149680	29685	157.07	10520	10900	10520	13710	7390	10550	10751.21	0.86	0	3623	10856	10702	10536	10382	10216	10780	10460	56	3160	500	7380	10	1	11179386	1198	24.59	2.17	12	0.27	436.00	4931.00	41950	20231006	-74.45	9000	20240416	19.11	23700	-54.77	20240112	9000	19.11	20240416	41950	-74.45	20231006	9000	19.11	20240416	1.15	N	443250	500	55 억		95911	N	N	0	N	00	N
72	20240521	101145	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10660	110	2	1.04	282154380	26213	138.70	10520	10900	10520	13710	7390	10550	10763.91	0.86	0	3556	10856	10702	10536	10382	10216	10780	10460	56	3160	500	7380	10	1	11179386	1192	24.45	2.16	12	0.23	436.00	4931.00	41950	20231006	-74.59	9000	20240416	18.44	23700	-55.02	20240112	9000	18.44	20240416	41950	-74.59	20231006	9000	18.44	20240416	1.15	N	443250	500	55 억		95911	N	N	0	N	00	N
73	20240521	091141	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10860	310	2	2.94	99983700	9314	49.28	10520	10860	10520	13710	7390	10550	10734.78	0.86	0	5268	10856	10702	10536	10382	10216	10780	10460	56	3160	500	7380	10	1	11179386	1214	24.91	2.20	12	0.08	436.00	4931.00	41950	20231006	-74.11	9000	20240416	20.67	23700	-54.18	20240112	9000	20.67	20240416	41950	-74.11	20231006	9000	20.67	20240416	1.15	N	443250	500	55 억		95911	N	N	0	N	00	N
74	20240517	161149	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10470	-150	5	-1.41	158411450	15060	57.95	10620	10680	10450	13800	7440	10620	10518.72	0.97	0	-7276	11033	10826	10673	10466	10313	10750	10390	56	3180	500	7430	10	1	11179386	1170	24.01	2.12	12	0.13	436.00	4931.00	41950	20231006	-75.04	9000	20240416	16.33	23700	-55.82	20240112	9000	16.33	20240416	41950	-75.04	20231006	9000	16.33	20240416	1.12	N	443250	500	55 억		108029	N	N	264	N	00	N
75	20240517	151152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	-160	5	-1.51	146989670	13969	53.76	10620	10680	10450	13800	7440	10620	10522.56	0.97	0	-6752	11033	10826	10673	10466	10313	10750	10390	56	3180	500	7430	10	1	11179386	1169	23.99	2.12	12	0.12	436.00	4931.00	41950	20231006	-75.07	9000	20240416	16.22	23700	-55.86	20240112	9000	16.22	20240416	41950	-75.07	20231006	9000	16.22	20240416	1.12	N	443250	500	55 억		108029	N	N	264	N	00	N
76	20240517	141142	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10490	-130	5	-1.22	128342170	12188	46.90	10620	10680	10450	13800	7440	10620	10530.21	0.97	0	-6420	11033	10826	10673	10466	10313	10750	10390	56	3180	500	7430	10	1	11179386	1173	24.06	2.13	12	0.11	436.00	4931.00	41950	20231006	-74.99	9000	20240416	16.56	23700	-55.74	20240112	9000	16.56	20240416	41950	-74.99	20231006	9000	16.56	20240416	1.12	N	443250	500	55 억		108029	N	N	264	N	00	N
77	20240517	131134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10450	-170	5	-1.60	114128480	10830	41.68	10620	10680	10450	13800	7440	10620	10538.18	0.97	0	-6908	11033	10826	10673	10466	10313	10750	10390	56	3180	500	7430	10	1	11179386	1168	23.97	2.12	12	0.10	436.00	4931.00	41950	20231006	-75.09	9000	20240416	16.11	23700	-55.91	20240112	9000	16.11	20240416	41950	-75.09	20231006	9000	16.11	20240416	1.12	N	443250	500	55 억		108029	N	N	264	N	00	N
78	20240517	121133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10540	-80	5	-0.75	100324280	9513	36.61	10620	10680	10500	13800	7440	10620	10546.02	0.97	0	-6627	11033	10826	10673	10466	10313	10750	10390	56	3180	500	7430	10	1	11179386	1178	24.17	2.14	12	0.09	436.00	4931.00	41950	20231006	-74.87	9000	20240416	17.11	23700	-55.53	20240112	9000	17.11	20240416	41950	-74.87	20231006	9000	17.11	20240416	1.12	N	443250	500	55 억		108029	N	N	264	N	00	N
79	20240517	111134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10540	-80	5	-0.75	57405890	5433	20.91	10620	10680	10510	13800	7440	10620	10566.15	0.97	0	-2665	11033	10826	10673	10466	10313	10750	10390	56	3180	500	7430	10	1	11179386	1178	24.17	2.14	12	0.05	436.00	4931.00	41950	20231006	-74.87	9000	20240416	17.11	23700	-55.53	20240112	9000	17.11	20240416	41950	-74.87	20231006	9000	17.11	20240416	1.12	N	443250	500	55 억		108029	N	N	264	N	00	N
80	20240517	101127	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10600	-20	5	-0.19	40419840	3822	14.71	10620	10680	10510	13800	7440	10620	10575.57	0.97	0	-1789	11033	10826	10673	10466	10313	10750	10390	56	3180	500	7430	10	1	11179386	1185	24.31	2.15	12	0.03	436.00	4931.00	41950	20231006	-74.73	9000	20240416	17.78	23700	-55.27	20240112	9000	17.78	20240416	41950	-74.73	20231006	9000	17.78	20240416	1.12	N	443250	500	55 억		108029	N	N	264	N	00	N
81	20240517	091135	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10530	-90	5	-0.85	7304990	692	2.66	10620	10620	10530	13800	7440	10620	10556.34	0.97	0	-554	11033	10826	10673	10466	10313	10750	10390	56	3180	500	7430	10	1	11179386	1177	24.15	2.14	12	0.01	436.00	4931.00	41950	20231006	-74.90	9000	20240416	17.00	23700	-55.57	20240112	9000	17.00	20240416	41950	-74.90	20231006	9000	17.00	20240416	1.12	N	443250	500	55 억		108029	N	N	264	N	00	N
82	20240516	161124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10620	-170	5	-1.58	272263740	25668	55.35	10880	10880	10520	14020	7560	10790	10607.13	1.05	0	-6482	11183	10986	10603	10406	10023	11085	10505	56	3230	500	7550	10	1	11179386	1187	24.36	2.15	12	0.23	436.00	4931.00	41950	20231006	-74.68	9000	20240416	18.00	23700	-55.19	20240112	9000	18.00	20240416	41950	-74.68	20231006	9000	18.00	20240416	1.12	N	443250	500	55 억		117145	N	N	264	N	00	N
83	20240516	151122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10540	-250	5	-2.32	264434880	24927	53.75	10880	10880	10520	14020	7560	10790	10608.37	1.05	0	-6458	11183	10986	10603	10406	10023	11085	10505	56	3230	500	7550	10	1	11179386	1178	24.17	2.14	12	0.22	436.00	4931.00	41950	20231006	-74.87	9000	20240416	17.11	23700	-55.53	20240112	9000	17.11	20240416	41950	-74.87	20231006	9000	17.11	20240416	1.12	N	443250	500	55 억		117145	N	N	0	N	00	N
84	20240516	141131	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10580	-210	5	-1.95	227161100	21393	46.13	10880	10880	10520	14020	7560	10790	10618.48	1.05	0	-6146	11183	10986	10603	10406	10023	11085	10505	56	3230	500	7550	10	1	11179386	1183	24.27	2.15	12	0.19	436.00	4931.00	41950	20231006	-74.78	9000	20240416	17.56	23700	-55.36	20240112	9000	17.56	20240416	41950	-74.78	20231006	9000	17.56	20240416	1.12	N	443250	500	55 억		117145	N	N	0	N	00	N
85	20240516	131124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10540	-250	5	-2.32	218574750	20580	44.38	10880	10880	10520	14020	7560	10790	10620.74	1.05	0	-6146	11183	10986	10603	10406	10023	11085	10505	56	3230	500	7550	10	1	11179386	1178	24.17	2.14	12	0.18	436.00	4931.00	41950	20231006	-74.87	9000	20240416	17.11	23700	-55.53	20240112	9000	17.11	20240416	41950	-74.87	20231006	9000	17.11	20240416	1.12	N	443250	500	55 억		117145	N	N	0	N	00	N
86	20240516	121121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10530	-260	5	-2.41	206303730	19416	41.87	10880	10880	10530	14020	7560	10790	10625.45	1.05	0	-6244	11183	10986	10603	10406	10023	11085	10505	56	3230	500	7550	10	1	11179386	1177	24.15	2.14	12	0.17	436.00	4931.00	41950	20231006	-74.90	9000	20240416	17.00	23700	-55.57	20240112	9000	17.00	20240416	41950	-74.90	20231006	9000	17.00	20240416	1.12	N	443250	500	55 억		117145	N	N	0	N	00	N
87	20240516	111120	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10610	-180	5	-1.67	172040340	16175	34.88	10880	10880	10570	14020	7560	10790	10636.19	1.05	0	-5476	11183	10986	10603	10406	10023	11085	10505	56	3230	500	7550	10	1	11179386	1186	24.33	2.15	12	0.14	436.00	4931.00	41950	20231006	-74.71	9000	20240416	17.89	23700	-55.23	20240112	9000	17.89	20240416	41950	-74.71	20231006	9000	17.89	20240416	1.12	N	443250	500	55 억		117145	N	N	0	N	00	N
88	20240516	101123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10600	-190	5	-1.76	130240490	12245	26.41	10880	10880	10570	14020	7560	10790	10636.22	1.05	0	-4063	11183	10986	10603	10406	10023	11085	10505	56	3230	500	7550	10	1	11179386	1185	24.31	2.15	12	0.11	436.00	4931.00	41950	20231006	-74.73	9000	20240416	17.78	23700	-55.27	20240112	9000	17.78	20240416	41950	-74.73	20231006	9000	17.78	20240416	1.12	N	443250	500	55 억		117145	N	N	0	N	00	N
89	20240516	091124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	-80	5	-0.74	27801970	2596	5.60	10880	10880	10610	14020	7560	10790	10709.54	1.05	0	-1500	11183	10986	10603	10406	10023	11085	10505	56	3230	500	7550	10	1	11179386	1197	24.56	2.17	12	0.02	436.00	4931.00	41950	20231006	-74.47	9000	20240416	19.00	23700	-54.81	20240112	9000	19.00	20240416	41950	-74.47	20231006	9000	19.00	20240416	1.12	N	443250	500	55 억		117145	N	N	0	N	00	N
90	20240514	161137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10790	520	2	5.06	490506590	46143	203.55	10220	10800	10220	13350	7190	10270	10629.92	0.90	0	15238	10583	10426	10313	10156	10043	10370	10100	56	3080	500	7180	10	1	11179386	1206	24.75	2.19	12	0.41	436.00	4931.00	41950	20231006	-74.28	9000	20240416	19.89	23700	-54.47	20240112	9000	19.89	20240416	41950	-74.28	20231006	9000	19.89	20240416	1.10	N	443250	500	55 억		100723	N	N	0	N	00	N
91	20240514	151139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10790	520	2	5.06	450009460	42389	186.99	10220	10800	10220	13350	7190	10270	10616.18	0.90	0	15577	10583	10426	10313	10156	10043	10370	10100	56	3080	500	7180	10	1	11179386	1206	24.75	2.19	12	0.38	436.00	4931.00	41950	20231006	-74.28	9000	20240416	19.89	23700	-54.47	20240112	9000	19.89	20240416	41950	-74.28	20231006	9000	19.89	20240416	1.10	N	443250	500	55 억		100723	N	N	0	N	00	N
92	20240514	141139	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10620	350	2	3.41	253629080	24050	106.09	10220	10700	10220	13350	7190	10270	10545.91	0.90	0	7932	10583	10426	10313	10156	10043	10370	10100	56	3080	500	7180	10	1	11179386	1187	24.36	2.15	12	0.22	436.00	4931.00	41950	20231006	-74.68	9000	20240416	18.00	23700	-55.19	20240112	9000	18.00	20240416	41950	-74.68	20231006	9000	18.00	20240416	1.10	N	443250	500	55 억		100723	N	N	0	N	00	N
93	20240514	131140	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10640	370	2	3.60	235514130	22342	98.56	10220	10700	10220	13350	7190	10270	10541.32	0.90	0	7702	10583	10426	10313	10156	10043	10370	10100	56	3080	500	7180	10	1	11179386	1189	24.40	2.16	12	0.20	436.00	4931.00	41950	20231006	-74.64	9000	20240416	18.22	23700	-55.11	20240112	9000	18.22	20240416	41950	-74.64	20231006	9000	18.22	20240416	1.10	N	443250	500	55 억		100723	N	N	0	N	00	N
94	20240514	121135	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10640	370	2	3.60	224059040	21262	93.79	10220	10700	10220	13350	7190	10270	10538.00	0.90	0	7644	10583	10426	10313	10156	10043	10370	10100	56	3080	500	7180	10	1	11179386	1189	24.40	2.16	12	0.19	436.00	4931.00	41950	20231006	-74.64	9000	20240416	18.22	23700	-55.11	20240112	9000	18.22	20240416	41950	-74.64	20231006	9000	18.22	20240416	1.10	N	443250	500	55 억		100723	N	N	0	N	00	N
95	20240514	111137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10640	370	2	3.60	190352400	18085	79.78	10220	10700	10220	13350	7190	10270	10525.43	0.90	0	7264	10583	10426	10313	10156	10043	10370	10100	56	3080	500	7180	10	1	11179386	1189	24.40	2.16	12	0.16	436.00	4931.00	41950	20231006	-74.64	9000	20240416	18.22	23700	-55.11	20240112	9000	18.22	20240416	41950	-74.64	20231006	9000	18.22	20240416	1.10	N	443250	500	55 억		100723	N	N	0	N	00	N
96	20240514	101135	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10550	280	2	2.73	89891360	8596	37.92	10220	10550	10220	13350	7190	10270	10457.35	0.90	0	6102	10583	10426	10313	10156	10043	10370	10100	56	3080	500	7180	10	1	11179386	1179	24.20	2.14	12	0.08	436.00	4931.00	41950	20231006	-74.85	9000	20240416	17.22	23700	-55.49	20240112	9000	17.22	20240416	41950	-74.85	20231006	9000	17.22	20240416	1.10	N	443250	500	55 억		100723	N	N	0	N	00	N
97	20240514	091136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10390	120	2	1.17	14016130	1353	5.97	10220	10400	10220	13350	7190	10270	10359.30	0.90	0	1034	10583	10426	10313	10156	10043	10370	10100	56	3080	500	7180	10	1	11179386	1162	23.83	2.11	12	0.01	436.00	4931.00	41950	20231006	-75.23	9000	20240416	15.44	23700	-56.16	20240112	9000	15.44	20240416	41950	-75.23	20231006	9000	15.44	20240416	1.10	N	443250	500	55 억		100723	N	N	0	N	00	N
98	20240513	161133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	-200	5	-1.91	232502640	22657	56.45	10370	10470	10200	13610	7330	10470	10261.83	0.89	0	847	10983	10726	10493	10236	10003	10610	10120	56	3140	500	7320	10	1	11179386	1148	23.56	2.08	12	0.20	436.00	4931.00	41950	20231006	-75.52	9000	20240416	14.11	23700	-56.67	20240112	9000	14.11	20240416	41950	-75.52	20231006	9000	14.11	20240416	1.09	N	443250	500	55 억		99875	N	N	0	N	00	N
99	20240513	151136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10240	-230	5	-2.20	226609030	22083	55.02	10370	10470	10200	13610	7330	10470	10261.70	0.89	0	922	10983	10726	10493	10236	10003	10610	10120	56	3140	500	7320	10	1	11179386	1145	23.49	2.08	12	0.20	436.00	4931.00	41950	20231006	-75.59	9000	20240416	13.78	23700	-56.79	20240112	9000	13.78	20240416	41950	-75.59	20231006	9000	13.78	20240416	1.09	N	443250	500	55 억		99875	N	N	0	N	00	N
100	20240513	141136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10230	-240	5	-2.29	202827100	19759	49.23	10370	10470	10200	13610	7330	10470	10265.05	0.89	0	866	10983	10726	10493	10236	10003	10610	10120	56	3140	500	7320	10	1	11179386	1144	23.46	2.07	12	0.18	436.00	4931.00	41950	20231006	-75.61	9000	20240416	13.67	23700	-56.84	20240112	9000	13.67	20240416	41950	-75.61	20231006	9000	13.67	20240416	1.09	N	443250	500	55 억		99875	N	N	0	N	00	N
101	20240513	131130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10250	-220	5	-2.10	194254480	18922	47.14	10370	10470	10200	13610	7330	10470	10266.06	0.89	0	836	10983	10726	10493	10236	10003	10610	10120	56	3140	500	7320	10	1	11179386	1146	23.51	2.08	12	0.17	436.00	4931.00	41950	20231006	-75.57	9000	20240416	13.89	23700	-56.75	20240112	9000	13.89	20240416	41950	-75.57	20231006	9000	13.89	20240416	1.09	N	443250	500	55 억		99875	N	N	0	N	00	N
102	20240513	121134	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10310	-160	5	-1.53	185215600	18041	44.95	10370	10470	10200	13610	7330	10470	10266.37	0.89	0	802	10983	10726	10493	10236	10003	10610	10120	56	3140	500	7320	10	1	11179386	1153	23.65	2.09	12	0.16	436.00	4931.00	41950	20231006	-75.42	9000	20240416	14.56	23700	-56.50	20240112	9000	14.56	20240416	41950	-75.42	20231006	9000	14.56	20240416	1.09	N	443250	500	55 억		99875	N	N	0	N	00	N
103	20240513	111133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10290	-180	5	-1.72	171243100	16685	41.57	10370	10470	10200	13610	7330	10470	10263.30	0.89	0	-104	10983	10726	10493	10236	10003	10610	10120	56	3140	500	7320	10	1	11179386	1150	23.60	2.09	12	0.15	436.00	4931.00	41950	20231006	-75.47	9000	20240416	14.33	23700	-56.58	20240112	9000	14.33	20240416	41950	-75.47	20231006	9000	14.33	20240416	1.09	N	443250	500	55 억		99875	N	N	0	N	00	N
104	20240513	101132	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10200	-270	5	-2.58	137498000	13389	33.36	10370	10470	10200	13610	7330	10470	10269.47	0.89	0	-1103	10983	10726	10493	10236	10003	10610	10120	56	3140	500	7320	10	1	11179386	1140	23.39	2.07	12	0.12	436.00	4931.00	41950	20231006	-75.69	9000	20240416	13.33	23700	-56.96	20240112	9000	13.33	20240416	41950	-75.69	20231006	9000	13.33	20240416	1.09	N	443250	500	55 억		99875	N	N	0	N	00	N
105	20240513	091135	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10310	-160	5	-1.53	12818750	1241	3.09	10370	10470	10300	13610	7330	10470	10329.37	0.89	0	-602	10983	10726	10493	10236	10003	10610	10120	56	3140	500	7320	10	1	11179386	1153	23.65	2.09	12	0.01	436.00	4931.00	41950	20231006	-75.42	9000	20240416	14.56	23700	-56.50	20240112	9000	14.56	20240416	41950	-75.42	20231006	9000	14.56	20240416	1.09	N	443250	500	55 억		99875	N	N	0	N	00	N
106	20240510	161100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10470	-80	5	-0.76	418312910	39854	97.82	10650	10750	10260	13710	7390	10550	10496.28	0.94	0	-5119	10836	10692	10526	10382	10216	10765	10455	56	3160	500	7380	10	1	11179386	1170	24.01	2.12	12	0.36	436.00	4931.00	41950	20231006	-75.04	9000	20240416	16.33	23700	-55.82	20240112	9000	16.33	20240416	41950	-75.04	20231006	9000	16.33	20240416	1.08	N	443250	500	55 억		104977	N	N	0	N	00	N
107	20240510	151109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10330	-220	5	-2.09	387140170	36843	90.43	10650	10750	10320	13710	7390	10550	10507.84	0.94	0	-5313	10836	10692	10526	10382	10216	10765	10455	56	3160	500	7380	10	1	11179386	1155	23.69	2.09	12	0.33	436.00	4931.00	41950	20231006	-75.38	9000	20240416	14.78	23700	-56.41	20240112	9000	14.78	20240416	41950	-75.38	20231006	9000	14.78	20240416	1.08	N	443250	500	55 억		104977	N	N	0	N	00	N
108	20240510	141112	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10430	-120	5	-1.14	303156220	28753	70.57	10650	10750	10360	13710	7390	10550	10543.46	0.94	0	-3669	10836	10692	10526	10382	10216	10765	10455	56	3160	500	7380	10	1	11179386	1166	23.92	2.12	12	0.26	436.00	4931.00	41950	20231006	-75.14	9000	20240416	15.89	23700	-55.99	20240112	9000	15.89	20240416	41950	-75.14	20231006	9000	15.89	20240416	1.08	N	443250	500	55 억		104977	N	N	0	N	00	N
109	20240510	131101	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	-90	5	-0.85	238748440	22585	55.43	10650	10750	10460	13710	7390	10550	10571.11	0.94	0	168	10836	10692	10526	10382	10216	10765	10455	56	3160	500	7380	10	1	11179386	1169	23.99	2.12	12	0.20	436.00	4931.00	41950	20231006	-75.07	9000	20240416	16.22	23700	-55.86	20240112	9000	16.22	20240416	41950	-75.07	20231006	9000	16.22	20240416	1.08	N	443250	500	55 억		104977	N	N	0	N	00	N
110	20240510	121057	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10530	-20	5	-0.19	184205500	17385	42.67	10650	10750	10490	13710	7390	10550	10595.66	0.94	0	2541	10836	10692	10526	10382	10216	10765	10455	56	3160	500	7380	10	1	11179386	1177	24.15	2.14	12	0.16	436.00	4931.00	41950	20231006	-74.90	9000	20240416	17.00	23700	-55.57	20240112	9000	17.00	20240416	41950	-74.90	20231006	9000	17.00	20240416	1.08	N	443250	500	55 억		104977	N	N	0	N	00	N
111	20240510	111103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10540	-10	5	-0.09	173627600	16380	40.20	10650	10750	10490	13710	7390	10550	10599.98	0.94	0	2672	10836	10692	10526	10382	10216	10765	10455	56	3160	500	7380	10	1	11179386	1178	24.17	2.14	12	0.15	436.00	4931.00	41950	20231006	-74.87	9000	20240416	17.11	23700	-55.53	20240112	9000	17.11	20240416	41950	-74.87	20231006	9000	17.11	20240416	1.08	N	443250	500	55 억		104977	N	N	0	N	00	N
112	20240510	101102	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10580	30	2	0.28	147246330	13878	34.06	10650	10750	10490	13710	7390	10550	10610.05	0.94	0	2511	10836	10692	10526	10382	10216	10765	10455	56	3160	500	7380	10	1	11179386	1183	24.27	2.15	12	0.12	436.00	4931.00	41950	20231006	-74.78	9000	20240416	17.56	23700	-55.36	20240112	9000	17.56	20240416	41950	-74.78	20231006	9000	17.56	20240416	1.08	N	443250	500	55 억		104977	N	N	0	N	00	N
113	20240510	091105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10690	140	2	1.33	21953350	2065	5.07	10650	10690	10550	13710	7390	10550	10631.16	0.94	0	191	10836	10692	10526	10382	10216	10765	10455	56	3160	500	7380	10	1	11179386	1195	24.52	2.17	12	0.02	436.00	4931.00	41950	20231006	-74.52	9000	20240416	18.78	23700	-54.89	20240112	9000	18.78	20240416	41950	-74.52	20231006	9000	18.78	20240416	1.08	N	443250	500	55 억		104977	N	N	0	N	00	N
114	20240509	161125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10550	120	2	1.15	429084950	40656	116.31	10360	10670	10360	13550	7310	10430	10554.05	0.94	0	-1185	10870	10650	10500	10280	10130	10575	10205	56	3120	500	7300	10	1	11179386	1179	24.20	2.14	12	0.36	436.00	4931.00	41950	20231006	-74.85	9000	20240416	17.22	23700	-55.49	20240112	9000	17.22	20240416	41950	-74.85	20231006	9000	17.22	20240416	1.10	N	443250	500	55 억		105637	N	N	0	N	00	N
115	20240509	151121	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10560	130	2	1.25	392139860	37155	106.30	10360	10670	10360	13550	7310	10430	10554.16	0.94	0	-761	10870	10650	10500	10280	10130	10575	10205	56	3120	500	7300	10	1	11179386	1181	24.22	2.14	12	0.33	436.00	4931.00	41950	20231006	-74.83	9000	20240416	17.33	23700	-55.44	20240112	9000	17.33	20240416	41950	-74.83	20231006	9000	17.33	20240416	1.10	N	443250	500	55 억		105637	N	N	0	N	00	N
116	20240509	140954	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10620	190	2	1.82	364156490	34512	98.74	10360	10670	10360	13550	7310	10430	10551.59	0.94	0	-444	10870	10650	10500	10280	10130	10575	10205	56	3120	500	7300	10	1	11179386	1187	24.36	2.15	12	0.31	436.00	4931.00	41950	20231006	-74.68	9000	20240416	18.00	23700	-55.19	20240112	9000	18.00	20240416	41950	-74.68	20231006	9000	18.00	20240416	1.10	N	443250	500	55 억		105637	N	N	0	N	00	N
117	20240509	131105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10610	180	2	1.73	331131220	31390	89.80	10360	10670	10360	13550	7310	10430	10548.94	0.94	0	-519	10870	10650	10500	10280	10130	10575	10205	56	3120	500	7300	10	1	11179386	1186	24.33	2.15	12	0.28	436.00	4931.00	41950	20231006	-74.71	9000	20240416	17.89	23700	-55.23	20240112	9000	17.89	20240416	41950	-74.71	20231006	9000	17.89	20240416	1.10	N	443250	500	55 억		105637	N	N	0	N	00	N
118	20240509	121059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10550	120	2	1.15	243447870	23132	66.18	10360	10600	10360	13550	7310	10430	10524.29	0.94	0	-5	10870	10650	10500	10280	10130	10575	10205	56	3120	500	7300	10	1	11179386	1179	24.20	2.14	12	0.21	436.00	4931.00	41950	20231006	-74.85	9000	20240416	17.22	23700	-55.49	20240112	9000	17.22	20240416	41950	-74.85	20231006	9000	17.22	20240416	1.10	N	443250	500	55 억		105637	N	N	0	N	00	N
119	20240509	111044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10470	40	2	0.38	139363040	13271	37.97	10360	10590	10360	13550	7310	10430	10501.32	0.94	0	1930	10870	10650	10500	10280	10130	10575	10205	56	3120	500	7300	10	1	11179386	1170	24.01	2.12	12	0.12	436.00	4931.00	41950	20231006	-75.04	9000	20240416	16.33	23700	-55.82	20240112	9000	16.33	20240416	41950	-75.04	20231006	9000	16.33	20240416	1.10	N	443250	500	55 억		105637	N	N	0	N	00	N
120	20240509	101048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	30	2	0.29	119530240	11376	32.55	10360	10590	10360	13550	7310	10430	10507.23	0.94	0	1511	10870	10650	10500	10280	10130	10575	10205	56	3120	500	7300	10	1	11179386	1169	23.99	2.12	12	0.10	436.00	4931.00	41950	20231006	-75.07	9000	20240416	16.22	23700	-55.86	20240112	9000	16.22	20240416	41950	-75.07	20231006	9000	16.22	20240416	1.10	N	443250	500	55 억		105637	N	N	0	N	00	N
121	20240509	091049	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10520	90	2	0.86	14939900	1426	4.08	10360	10520	10360	13550	7310	10430	10476.79	0.94	0	-248	10870	10650	10500	10280	10130	10575	10205	56	3120	500	7300	10	1	11179386	1176	24.13	2.13	12	0.01	436.00	4931.00	41950	20231006	-74.92	9000	20240416	16.89	23700	-55.61	20240112	9000	16.89	20240416	41950	-74.92	20231006	9000	16.89	20240416	1.10	N	443250	500	55 억		105637	N	N	0	N	00	N
122	20240508	161038	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10430	-100	5	-0.95	364142990	34813	33.60	10720	10720	10350	13680	7380	10530	10460.05	1.00	0	-6497	11050	10790	10570	10310	10090	10920	10440	56	3150	500	7370	10	1	11179386	1166	23.92	2.12	12	0.31	436.00	4931.00	41950	20231006	-75.14	9000	20240416	15.89	23700	-55.99	20240112	9000	15.89	20240416	41950	-75.14	20231006	9000	15.89	20240416	1.12	N	443250	500	55 억		112103	N	N	0	N	00	N
123	20240508	151042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10450	-80	5	-0.76	341419530	32634	31.50	10720	10720	10350	13680	7380	10530	10462.08	1.00	0	-6343	11050	10790	10570	10310	10090	10920	10440	56	3150	500	7370	10	1	11179386	1168	23.97	2.12	12	0.29	436.00	4931.00	41950	20231006	-75.09	9000	20240416	16.11	23700	-55.91	20240112	9000	16.11	20240416	41950	-75.09	20231006	9000	16.11	20240416	1.12	N	443250	500	55 억		112103	N	N	0	N	00	N
124	20240508	141036	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10410	-120	5	-1.14	315146010	30116	29.07	10720	10720	10350	13680	7380	10530	10464.40	1.00	0	-6391	11050	10790	10570	10310	10090	10920	10440	56	3150	500	7370	10	1	11179386	1164	23.88	2.11	12	0.27	436.00	4931.00	41950	20231006	-75.18	9000	20240416	15.67	23700	-56.08	20240112	9000	15.67	20240416	41950	-75.18	20231006	9000	15.67	20240416	1.12	N	443250	500	55 억		112103	N	N	0	N	00	N
125	20240508	131035	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10440	-90	5	-0.85	278111120	26549	25.63	10720	10720	10350	13680	7380	10530	10475.39	1.00	0	-7308	11050	10790	10570	10310	10090	10920	10440	56	3150	500	7370	10	1	11179386	1167	23.94	2.12	12	0.24	436.00	4931.00	41950	20231006	-75.11	9000	20240416	16.00	23700	-55.95	20240112	9000	16.00	20240416	41950	-75.11	20231006	9000	16.00	20240416	1.12	N	443250	500	55 억		112103	N	N	0	N	00	N
126	20240508	121033	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10460	-70	5	-0.66	190018270	18094	17.47	10720	10720	10440	13680	7380	10530	10501.73	1.00	0	-2710	11050	10790	10570	10310	10090	10920	10440	56	3150	500	7370	10	1	11179386	1169	23.99	2.12	12	0.16	436.00	4931.00	41950	20231006	-75.07	9000	20240416	16.22	23700	-55.86	20240112	9000	16.22	20240416	41950	-75.07	20231006	9000	16.22	20240416	1.12	N	443250	500	55 억		112103	N	N	0	N	00	N
127	20240508	111113	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10500	-30	5	-0.28	153600430	14616	14.11	10720	10720	10440	13680	7380	10530	10509.06	1.00	0	-2617	11050	10790	10570	10310	10090	10920	10440	56	3150	500	7370	10	1	11179386	1174	24.08	2.13	12	0.13	436.00	4931.00	41950	20231006	-74.97	9000	20240416	16.67	23700	-55.70	20240112	9000	16.67	20240416	41950	-74.97	20231006	9000	16.67	20240416	1.12	N	443250	500	55 억		112103	N	N	0	N	00	N
128	20240508	101045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10510	-20	5	-0.19	111172440	10565	10.20	10720	10720	10440	13680	7380	10530	10522.71	1.00	0	-2857	11050	10790	10570	10310	10090	10920	10440	56	3150	500	7370	10	1	11179386	1175	24.11	2.13	12	0.09	436.00	4931.00	41950	20231006	-74.95	9000	20240416	16.78	23700	-55.65	20240112	9000	16.78	20240416	41950	-74.95	20231006	9000	16.78	20240416	1.12	N	443250	500	55 억		112103	N	N	0	N	00	N
129	20240508	091049	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10450	-80	5	-0.76	55347490	5260	5.08	10720	10720	10450	13680	7380	10530	10522.34	1.00	0	-1568	11050	10790	10570	10310	10090	10920	10440	56	3150	500	7370	10	1	11179386	1168	23.97	2.12	12	0.05	436.00	4931.00	41950	20231006	-75.09	9000	20240416	16.11	23700	-55.91	20240112	9000	16.11	20240416	41950	-75.09	20231006	9000	16.11	20240416	1.12	N	443250	500	55 억		112103	N	N	0	N	00	N
130	20240503	161109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10330	90	2	0.88	693519740	67006	69.25	10300	10620	10050	13310	7170	10240	10350.03	1.00	0	-2121	10780	10510	10090	9820	9400	10645	9955	56	3070	500	7160	10	1	11179386	1155	23.69	2.09	12	0.60	436.00	4931.00	41950	20231006	-75.38	9000	20240416	14.78	23700	-56.41	20240112	9000	14.78	20240416	41950	-75.38	20231006	9000	14.78	20240416	1.02	N	443250	500	55 억		111793	N	N	0	N	00	N
131	20240503	151109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10440	200	2	1.95	679008140	65606	67.80	10300	10620	10050	13310	7170	10240	10349.79	1.00	0	-2392	10780	10510	10090	9820	9400	10645	9955	56	3070	500	7160	10	1	11179386	1167	23.94	2.12	12	0.59	436.00	4931.00	41950	20231006	-75.11	9000	20240416	16.00	23700	-55.95	20240112	9000	16.00	20240416	41950	-75.11	20231006	9000	16.00	20240416	1.02	N	443250	500	55 억		111793	N	N	0	N	00	N
132	20240503	141112	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10510	270	2	2.64	600002050	58066	60.01	10300	10620	10050	13310	7170	10240	10333.10	1.00	0	1022	10780	10510	10090	9820	9400	10645	9955	56	3070	500	7160	10	1	11179386	1175	24.11	2.13	12	0.52	436.00	4931.00	41950	20231006	-74.95	9000	20240416	16.78	23700	-55.65	20240112	9000	16.78	20240416	41950	-74.95	20231006	9000	16.78	20240416	1.02	N	443250	500	55 억		111793	N	N	0	N	00	N
133	20240503	131110	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10530	290	2	2.83	498130460	48391	50.01	10300	10620	10050	13310	7170	10240	10293.87	1.00	0	-1242	10780	10510	10090	9820	9400	10645	9955	56	3070	500	7160	10	1	11179386	1177	24.15	2.14	12	0.43	436.00	4931.00	41950	20231006	-74.90	9000	20240416	17.00	23700	-55.57	20240112	9000	17.00	20240416	41950	-74.90	20231006	9000	17.00	20240416	1.02	N	443250	500	55 억		111793	N	N	0	N	00	N
134	20240503	121107	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10260	20	2	0.20	299047390	29357	30.34	10300	10330	10050	13310	7170	10240	10186.58	1.00	0	-2054	10780	10510	10090	9820	9400	10645	9955	56	3070	500	7160	10	1	11179386	1147	23.53	2.08	12	0.26	436.00	4931.00	41950	20231006	-75.54	9000	20240416	14.00	23700	-56.71	20240112	9000	14.00	20240416	41950	-75.54	20231006	9000	14.00	20240416	1.02	N	443250	500	55 억		111793	N	N	0	N	00	N
135	20240503	111106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10230	-10	5	-0.10	240841840	23689	24.48	10300	10300	10050	13310	7170	10240	10166.82	1.00	0	-5717	10780	10510	10090	9820	9400	10645	9955	56	3070	500	7160	10	1	11179386	1144	23.46	2.07	12	0.21	436.00	4931.00	41950	20231006	-75.61	9000	20240416	13.67	23700	-56.84	20240112	9000	13.67	20240416	41950	-75.61	20231006	9000	13.67	20240416	1.02	N	443250	500	55 억		111793	N	N	0	N	00	N
136	20240503	101102	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10220	-20	5	-0.20	126876230	12514	12.93	10300	10300	10050	13310	7170	10240	10138.74	1.00	0	-2146	10780	10510	10090	9820	9400	10645	9955	56	3070	500	7160	10	1	11179386	1143	23.44	2.07	12	0.11	436.00	4931.00	41950	20231006	-75.64	9000	20240416	13.56	23700	-56.88	20240112	9000	13.56	20240416	41950	-75.64	20231006	9000	13.56	20240416	1.02	N	443250	500	55 억		111793	N	N	0	N	00	N
137	20240503	091058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10090	-150	5	-1.46	61756690	6070	6.27	10300	10300	10050	13310	7170	10240	10174.08	1.00	0	-1977	10780	10510	10090	9820	9400	10645	9955	56	3070	500	7160	10	1	11179386	1128	23.14	2.05	12	0.05	436.00	4931.00	41950	20231006	-75.95	9000	20240416	12.11	23700	-57.43	20240112	9000	12.11	20240416	41950	-75.95	20231006	9000	12.11	20240416	1.02	N	443250	500	55 억		111793	N	N	0	N	00	N
138	20240502	161051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10240	570	2	5.89	971008600	96385	326.60	9670	10360	9670	12570	6770	9670	10074.02	0.83	0	19297	9776	9722	9656	9602	9536	9750	9630	56	2900	500	6760	10	1	11179386	1145	23.49	2.08	12	0.86	436.00	4931.00	41950	20231006	-75.59	9000	20240416	13.78	23700	-56.79	20240112	9000	13.78	20240416	41950	-75.59	20231006	9000	13.78	20240416	1.03	N	443250	500	55 억		92327	N	N	0	N	00	N
139	20240502	151056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10170	500	2	5.17	943984290	93737	317.62	9670	10360	9670	12570	6770	9670	10070.75	0.83	0	19607	9776	9722	9656	9602	9536	9750	9630	56	2900	500	6760	10	1	11179386	1137	23.33	2.06	12	0.84	436.00	4931.00	41950	20231006	-75.76	9000	20240416	13.00	23700	-57.09	20240112	9000	13.00	20240416	41950	-75.76	20231006	9000	13.00	20240416	1.03	N	443250	500	55 억		92327	N	N	0	N	00	N
140	20240502	141054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10270	600	2	6.20	876753400	87143	295.28	9670	10360	9670	12570	6770	9670	10061.29	0.83	0	20046	9776	9722	9656	9602	9536	9750	9630	56	2900	500	6760	10	1	11179386	1148	23.56	2.08	12	0.78	436.00	4931.00	41950	20231006	-75.52	9000	20240416	14.11	23700	-56.67	20240112	9000	14.11	20240416	41950	-75.52	20231006	9000	14.11	20240416	1.03	N	443250	500	55 억		92327	N	N	0	N	00	N
141	20240502	131047	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10240	570	2	5.89	776767020	77382	262.21	9670	10360	9670	12570	6770	9670	10038.30	0.83	0	17813	9776	9722	9656	9602	9536	9750	9630	56	2900	500	6760	10	1	11179386	1145	23.49	2.08	12	0.69	436.00	4931.00	41950	20231006	-75.59	9000	20240416	13.78	23700	-56.79	20240112	9000	13.78	20240416	41950	-75.59	20231006	9000	13.78	20240416	1.03	N	443250	500	55 억		92327	N	N	0	N	00	N
142	20240502	121047	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	540	2	5.58	565234040	56730	192.23	9670	10250	9670	12570	6770	9670	9963.82	0.83	0	8973	9776	9722	9656	9602	9536	9750	9630	56	2900	500	6760	10	1	11179386	1141	23.42	2.07	12	0.51	436.00	4931.00	41950	20231006	-75.66	9000	20240416	13.44	23700	-56.92	20240112	9000	13.44	20240416	41950	-75.66	20231006	9000	13.44	20240416	1.03	N	443250	500	55 억		92327	N	N	0	N	00	N
143	20240502	111044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10110	440	2	4.55	406753740	41078	139.19	9670	10170	9670	12570	6770	9670	9902.24	0.83	0	5250	9776	9722	9656	9602	9536	9750	9630	56	2900	500	6760	10	1	11179386	1130	23.19	2.05	12	0.37	436.00	4931.00	41950	20231006	-75.90	9000	20240416	12.33	23700	-57.34	20240112	9000	12.33	20240416	41950	-75.90	20231006	9000	12.33	20240416	1.03	N	443250	500	55 억		92327	N	N	0	N	00	N
144	20240502	101044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9890	220	2	2.28	243721120	24812	84.07	9670	9930	9670	12570	6770	9670	9822.99	0.83	0	2250	9776	9722	9656	9602	9536	9750	9630	56	2900	500	6760	10	1	11179386	1106	22.68	2.01	12	0.22	436.00	4931.00	41950	20231006	-76.42	9000	20240416	9.89	23700	-58.27	20240112	9000	9.89	20240416	41950	-76.42	20231006	9000	9.89	20240416	1.03	N	443250	500	55 억		92327	N	N	0	N	00	N
145	20240502	091042	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9750	80	2	0.83	36811460	3781	12.81	9670	9800	9670	12570	6770	9670	9736.70	0.83	0	1506	9776	9722	9656	9602	9536	9750	9630	56	2900	500	6760	10	1	11179386	1090	22.36	1.98	12	0.03	436.00	4931.00	41950	20231006	-76.76	9000	20240416	8.33	23700	-58.86	20240112	9000	8.33	20240416	41950	-76.76	20231006	9000	8.33	20240416	1.03	N	443250	500	55 억		92327	N	N	0	N	00	N