KissMeData/052400/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	160538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15070	280	2	1.89	313078330	20948	56.78	14710	15070	14710	19220	10360	14790	14945.39	1.67	0	9455	15736	15262	15016	14542	14296	15140	14420	78	4430	500	10350	10	1	14899999	2245	7.75	1.07	12	0.14	1945.00	14089.00	22950	20230920	-34.34	14640	20230726	2.94	20750	-27.37	20240409	14710	2.45	20240628	22950	-34.34	20230920	14640	2.94	20230726	2.47	N	052400	500	77 억		249506	N	N	0	N	00	N
3	20240628	150549	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15000	210	2	1.42	235178950	15746	42.68	14710	15030	14710	19220	10360	14790	14935.79	1.67	0	8139	15736	15262	15016	14542	14296	15140	14420	78	4430	500	10350	10	1	14899999	2235	7.71	1.06	12	0.11	1945.00	14089.00	22950	20230920	-34.64	14640	20230726	2.46	20750	-27.71	20240409	14710	1.97	20240628	22950	-34.64	20230920	14640	2.46	20230726	2.47	N	052400	500	77 억		249506	N	N	0	N	00	N
4	20240628	140548	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14990	200	2	1.35	200822760	13445	36.44	14710	15030	14710	19220	10360	14790	14936.61	1.67	0	7926	15736	15262	15016	14542	14296	15140	14420	78	4430	500	10350	10	1	14899999	2234	7.71	1.06	12	0.09	1945.00	14089.00	22950	20230920	-34.68	14640	20230726	2.39	20750	-27.76	20240409	14710	1.90	20240628	22950	-34.68	20230920	14640	2.39	20230726	2.47	N	052400	500	77 억		249506	N	N	0	N	00	N
5	20240628	130548	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15000	210	2	1.42	186257270	12471	33.80	14710	15030	14710	19220	10360	14790	14935.23	1.67	0	7579	15736	15262	15016	14542	14296	15140	14420	78	4430	500	10350	10	1	14899999	2235	7.71	1.06	12	0.08	1945.00	14089.00	22950	20230920	-34.64	14640	20230726	2.46	20750	-27.71	20240409	14710	1.97	20240628	22950	-34.64	20230920	14640	2.46	20230726	2.47	N	052400	500	77 억		249506	N	N	0	N	00	N
6	20240628	120548	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14970	180	2	1.22	117564270	7889	21.38	14710	15020	14710	19220	10360	14790	14902.30	1.67	0	3693	15736	15262	15016	14542	14296	15140	14420	78	4430	500	10350	10	1	14899999	2231	7.70	1.06	12	0.05	1945.00	14089.00	22950	20230920	-34.77	14640	20230726	2.25	20750	-27.86	20240409	14710	1.77	20240628	22950	-34.77	20230920	14640	2.25	20230726	2.47	N	052400	500	77 억		249506	N	N	0	N	00	N
7	20240628	110539	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14970	180	2	1.22	99097830	6655	18.04	14710	15020	14710	19220	10360	14790	14890.73	1.67	0	3056	15736	15262	15016	14542	14296	15140	14420	78	4430	500	10350	10	1	14899999	2231	7.70	1.06	12	0.04	1945.00	14089.00	22950	20230920	-34.77	14640	20230726	2.25	20750	-27.86	20240409	14710	1.77	20240628	22950	-34.77	20230920	14640	2.25	20230726	2.47	N	052400	500	77 억		249506	N	N	0	N	00	N
8	20240628	100537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14850	60	2	0.41	50081490	3381	9.16	14710	14900	14710	19220	10360	14790	14812.63	1.67	0	631	15736	15262	15016	14542	14296	15140	14420	78	4430	500	10350	10	1	14899999	2213	7.63	1.05	12	0.02	1945.00	14089.00	22950	20230920	-35.29	14640	20230726	1.43	20750	-28.43	20240409	14710	0.95	20240628	22950	-35.29	20230920	14640	1.43	20230726	2.47	N	052400	500	77 억		249506	N	N	0	N	00	N
9	20240628	090537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14730	-60	5	-0.41	5120640	348	0.94	14710	14810	14710	19220	10360	14790	14714.48	1.67	0	153	15736	15262	15016	14542	14296	15140	14420	78	4430	500	10350	10	1	14899999	2195	7.57	1.05	12	0.00	1945.00	14089.00	22950	20230920	-35.82	14640	20230726	0.61	20750	-29.01	20240409	14710	0.14	20240628	22950	-35.82	20230920	14640	0.61	20230726	2.47	N	052400	500	77 억		249506	N	N	0	N	00	N
10	20240627	160532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14790	-430	5	-2.83	549871150	36878	178.92	15220	15490	14770	19780	10660	15220	14910.59	1.67	0	-43	15573	15396	15243	15066	14913	15485	15155	78	4560	500	10650	10	1	14899999	2204	7.60	1.05	12	0.25	1945.00	14089.00	22950	20230920	-35.56	14640	20230726	1.02	20750	-28.72	20240409	14770	0.14	20240627	22950	-35.56	20230920	14640	1.02	20230726	2.47	N	052400	500	77 억		249422	N	N	0	N	00	N
11	20240627	150539	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14790	-430	5	-2.83	511917990	34313	166.47	15220	15490	14770	19780	10660	15220	14919.07	1.67	0	124	15573	15396	15243	15066	14913	15485	15155	78	4560	500	10650	10	1	14899999	2204	7.60	1.05	12	0.23	1945.00	14089.00	22950	20230920	-35.56	14640	20230726	1.02	20750	-28.72	20240409	14770	0.14	20240627	22950	-35.56	20230920	14640	1.02	20230726	2.47	N	052400	500	77 억		249422	N	N	0	N	00	N
12	20240627	140535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	14870	-350	5	-2.30	279498120	18631	90.39	15220	15490	14850	19780	10660	15220	15001.78	1.67	0	-4492	15573	15396	15243	15066	14913	15485	15155	78	4560	500	10650	10	1	14899999	2216	7.65	1.06	12	0.13	1945.00	14089.00	22950	20230920	-35.21	14640	20230726	1.57	20750	-28.34	20240409	14850	0.13	20240627	22950	-35.21	20230920	14640	1.57	20230726	2.47	N	052400	500	77 억		249422	N	N	0	N	00	N
13	20240627	130536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15030	-190	5	-1.25	133256380	8848	42.93	15220	15490	15020	19780	10660	15220	15060.62	1.67	0	-2002	15573	15396	15243	15066	14913	15485	15155	78	4560	500	10650	10	1	14899999	2239	7.73	1.07	12	0.06	1945.00	14089.00	22950	20230920	-34.51	14640	20230726	2.66	20750	-27.57	20240409	15020	0.07	20240627	22950	-34.51	20230920	14640	2.66	20230726	2.47	N	052400	500	77 억		249422	N	N	0	N	00	N
14	20240627	120538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15030	-190	5	-1.25	110321670	7324	35.53	15220	15490	15020	19780	10660	15220	15063.04	1.67	0	-1522	15573	15396	15243	15066	14913	15485	15155	78	4560	500	10650	10	1	14899999	2239	7.73	1.07	12	0.05	1945.00	14089.00	22950	20230920	-34.51	14640	20230726	2.66	20750	-27.57	20240409	15020	0.07	20240627	22950	-34.51	20230920	14640	2.66	20230726	2.47	N	052400	500	77 억		249422	N	N	0	N	00	N
15	20240627	110537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15060	-160	5	-1.05	71906680	4769	23.14	15220	15490	15040	19780	10660	15220	15077.94	1.67	0	-1345	15573	15396	15243	15066	14913	15485	15155	78	4560	500	10650	10	1	14899999	2244	7.74	1.07	12	0.03	1945.00	14089.00	22950	20230920	-34.38	14640	20230726	2.87	20750	-27.42	20240409	15040	0.13	20240627	22950	-34.38	20230920	14640	2.87	20230726	2.47	N	052400	500	77 억		249422	N	N	0	N	00	N
16	20240627	100537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15090	-130	5	-0.85	39875550	2641	12.81	15220	15490	15050	19780	10660	15220	15098.66	1.67	0	-1208	15573	15396	15243	15066	14913	15485	15155	78	4560	500	10650	10	1	14899999	2248	7.76	1.07	12	0.02	1945.00	14089.00	22950	20230920	-34.25	14640	20230726	3.07	20750	-27.28	20240409	15050	0.27	20240627	22950	-34.25	20230920	14640	3.07	20230726	2.47	N	052400	500	77 억		249422	N	N	0	N	00	N
17	20240627	090537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15170	-50	5	-0.33	2489540	164	0.80	15220	15490	15100	19780	10660	15220	15180.12	1.67	0	28	15573	15396	15243	15066	14913	15485	15155	78	4560	500	10650	10	1	14899999	2260	7.80	1.08	12	0.00	1945.00	14089.00	22950	20230920	-33.90	14640	20230726	3.62	20750	-26.89	20240409	15090	0.53	20240626	22950	-33.90	20230920	14640	3.62	20230726	2.47	N	052400	500	77 억		249422	N	N	0	N	00	N
18	20240626	160535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15220	-50	5	-0.33	311779890	20602	116.63	15200	15420	15090	19850	10690	15270	15133.48	1.61	0	8935	15776	15522	15366	15112	14956	15445	15035	78	4580	500	10680	10	1	14899999	2268	7.83	1.08	12	0.14	1945.00	14089.00	22950	20230920	-33.68	14640	20230726	3.96	20750	-26.65	20240409	15090	0.86	20240626	22950	-33.68	20230920	14640	3.96	20230726	2.47	N	052400	500	77 억		240485	N	N	42	N	00	N
19	20240626	150536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15200	-70	5	-0.46	300340340	19849	112.37	15200	15420	15090	19850	10690	15270	15131.26	1.61	0	8895	15776	15522	15366	15112	14956	15445	15035	78	4580	500	10680	10	1	14899999	2265	7.81	1.08	12	0.13	1945.00	14089.00	22950	20230920	-33.77	14640	20230726	3.83	20750	-26.75	20240409	15090	0.73	20240626	22950	-33.77	20230920	14640	3.83	20230726	2.47	N	052400	500	77 억		240485	N	N	42	N	00	N
20	20240626	140535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15090	-180	5	-1.18	243993210	16121	91.26	15200	15420	15090	19850	10690	15270	15135.12	1.61	0	5686	15776	15522	15366	15112	14956	15445	15035	78	4580	500	10680	10	1	14899999	2248	7.76	1.07	12	0.11	1945.00	14089.00	22950	20230920	-34.25	14640	20230726	3.07	20750	-27.28	20240409	15090	0.00	20240626	22950	-34.25	20230920	14640	3.07	20230726	2.47	N	052400	500	77 억		240485	N	N	42	N	00	N
21	20240626	130537	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15150	-120	5	-0.79	193051360	12752	72.19	15200	15420	15090	19850	10690	15270	15138.91	1.61	0	4759	15776	15522	15366	15112	14956	15445	15035	78	4580	500	10680	10	1	14899999	2257	7.79	1.08	12	0.09	1945.00	14089.00	22950	20230920	-33.99	14640	20230726	3.48	20750	-26.99	20240409	15090	0.40	20240626	22950	-33.99	20230920	14640	3.48	20230726	2.47	N	052400	500	77 억		240485	N	N	42	N	00	N
22	20240626	120535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15110	-160	5	-1.05	167178000	11045	62.53	15200	15420	15090	19850	10690	15270	15136.08	1.61	0	3820	15776	15522	15366	15112	14956	15445	15035	78	4580	500	10680	10	1	14899999	2251	7.77	1.07	12	0.07	1945.00	14089.00	22950	20230920	-34.16	14640	20230726	3.21	20750	-27.18	20240409	15090	0.13	20240626	22950	-34.16	20230920	14640	3.21	20230726	2.47	N	052400	500	77 억		240485	N	N	42	N	00	N
23	20240626	110536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15110	-160	5	-1.05	122805500	8111	45.92	15200	15420	15090	19850	10690	15270	15140.61	1.61	0	2749	15776	15522	15366	15112	14956	15445	15035	78	4580	500	10680	10	1	14899999	2251	7.77	1.07	12	0.05	1945.00	14089.00	22950	20230920	-34.16	14640	20230726	3.21	20750	-27.18	20240409	15090	0.13	20240626	22950	-34.16	20230920	14640	3.21	20230726	2.47	N	052400	500	77 억		240485	N	N	42	N	00	N
24	20240626	100535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15110	-160	5	-1.05	44933070	2958	16.75	15200	15420	15090	19850	10690	15270	15190.35	1.61	0	-711	15776	15522	15366	15112	14956	15445	15035	78	4580	500	10680	10	1	14899999	2251	7.77	1.07	12	0.02	1945.00	14089.00	22950	20230920	-34.16	14640	20230726	3.21	20750	-27.18	20240409	15090	0.13	20240626	22950	-34.16	20230920	14640	3.21	20230726	2.47	N	052400	500	77 억		240485	N	N	42	N	00	N
25	20240626	090535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15270	0	3	0.00	639170	42	0.24	15200	15270	15200	19850	10690	15270	15218.33	1.61	0	-6	15776	15522	15366	15112	14956	15445	15035	78	4580	500	10680	10	1	14899999	2275	7.85	1.08	12	0.00	1945.00	14089.00	22950	20230920	-33.46	14640	20230726	4.30	20750	-26.41	20240409	15200	0.46	20240626	22950	-33.46	20230920	14640	4.30	20230726	2.47	N	052400	500	77 억		240485	N	N	42	N	00	N
26	20240625	160535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15270	-280	5	-1.80	270539920	17662	193.79	15550	15620	15210	20200	10890	15550	15317.63	1.64	0	-4476	16210	15880	15670	15340	15130	15775	15235	78	4650	500	10880	10	1	14899999	2275	7.85	1.08	12	0.12	1945.00	14089.00	22950	20230920	-33.46	14640	20230726	4.30	20750	-26.41	20240409	15210	0.39	20240625	22950	-33.46	20230920	14640	4.30	20230726	2.47	N	052400	500	77 억		244961	N	N	42	N	00	N
27	20240625	150536	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15240	-310	5	-1.99	252923420	16506	181.11	15550	15620	15230	20200	10890	15550	15323.12	1.64	0	-4359	16210	15880	15670	15340	15130	15775	15235	78	4650	500	10880	10	1	14899999	2271	7.84	1.08	12	0.11	1945.00	14089.00	22950	20230920	-33.59	14640	20230726	4.10	20750	-26.55	20240409	15230	0.07	20240625	22950	-33.59	20230920	14640	4.10	20230726	2.47	N	052400	500	77 억		244961	N	N	0	N	00	N
28	20240625	140534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15250	-300	5	-1.93	232133430	15142	166.14	15550	15620	15250	20200	10890	15550	15330.43	1.64	0	-4066	16210	15880	15670	15340	15130	15775	15235	78	4650	500	10880	10	1	14899999	2272	7.84	1.08	12	0.10	1945.00	14089.00	22950	20230920	-33.55	14640	20230726	4.17	20750	-26.51	20240409	15250	0.00	20240625	22950	-33.55	20230920	14640	4.17	20230726	2.47	N	052400	500	77 억		244961	N	N	0	N	00	N
29	20240625	130535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15300	-250	5	-1.61	170310040	11095	121.74	15550	15620	15290	20200	10890	15550	15350.16	1.64	0	-3154	16210	15880	15670	15340	15130	15775	15235	78	4650	500	10880	10	1	14899999	2280	7.87	1.09	12	0.07	1945.00	14089.00	22950	20230920	-33.33	14640	20230726	4.51	20750	-26.27	20240409	15290	0.07	20240625	22950	-33.33	20230920	14640	4.51	20230726	2.47	N	052400	500	77 억		244961	N	N	0	N	00	N
30	20240625	120538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15310	-240	5	-1.54	127909630	8324	91.33	15550	15620	15290	20200	10890	15550	15366.37	1.64	0	-2695	16210	15880	15670	15340	15130	15775	15235	78	4650	500	10880	10	1	14899999	2281	7.87	1.09	12	0.06	1945.00	14089.00	22950	20230920	-33.29	14640	20230726	4.58	20750	-26.22	20240409	15290	0.13	20240625	22950	-33.29	20230920	14640	4.58	20230726	2.47	N	052400	500	77 억		244961	N	N	0	N	00	N
31	20240625	110538	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15330	-220	5	-1.41	95189000	6186	67.87	15550	15620	15330	20200	10890	15550	15387.81	1.64	0	-2548	16210	15880	15670	15340	15130	15775	15235	78	4650	500	10880	10	1	14899999	2284	7.88	1.09	12	0.04	1945.00	14089.00	22950	20230920	-33.20	14640	20230726	4.71	20750	-26.12	20240409	15330	0.00	20240625	22950	-33.20	20230920	14640	4.71	20230726	2.47	N	052400	500	77 억		244961	N	N	0	N	00	N
32	20240625	100534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15340	-210	5	-1.35	53915660	3497	38.37	15550	15620	15330	20200	10890	15550	15417.69	1.64	0	-2158	16210	15880	15670	15340	15130	15775	15235	78	4650	500	10880	10	1	14899999	2286	7.89	1.09	12	0.02	1945.00	14089.00	22950	20230920	-33.16	14640	20230726	4.78	20750	-26.07	20240409	15330	0.07	20240625	22950	-33.16	20230920	14640	4.78	20230726	2.47	N	052400	500	77 억		244961	N	N	0	N	00	N
33	20240625	090535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15590	40	2	0.26	2597400	167	1.83	15550	15620	15550	20200	10890	15550	15553.29	1.64	0	-43	16210	15880	15670	15340	15130	15775	15235	78	4650	500	10880	10	1	14899999	2323	8.02	1.11	12	0.00	1945.00	14089.00	22950	20230920	-32.07	14640	20230726	6.49	20750	-24.87	20240409	15460	0.84	20240624	22950	-32.07	20230920	14640	6.49	20230726	2.47	N	052400	500	77 억		244961	N	N	0	N	00	N
34	20240624	160532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15550	-170	5	-1.08	141604360	9114	89.45	16000	16000	15460	20400	11010	15720	15537.01	1.67	0	-3873	16160	15940	15780	15560	15400	15860	15480	78	4680	500	11000	10	1	14899999	2317	7.99	1.10	12	0.06	1945.00	14089.00	22950	20230920	-32.24	14640	20230726	6.22	20750	-25.06	20240409	15460	0.58	20240624	22950	-32.24	20230920	14640	6.22	20230726	2.85	N	052400	500	77 억		248834	N	N	11	N	00	N
35	20240624	150533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15520	-200	5	-1.27	133979470	8622	84.62	16000	16000	15480	20400	11010	15720	15539.26	1.67	0	-3752	16160	15940	15780	15560	15400	15860	15480	78	4680	500	11000	10	1	14899999	2312	7.98	1.10	12	0.06	1945.00	14089.00	22950	20230920	-32.37	14640	20230726	6.01	20750	-25.20	20240409	15480	0.26	20240624	22950	-32.37	20230920	14640	6.01	20230726	2.85	N	052400	500	77 억		248834	N	N	11	N	00	N
36	20240624	140534	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15600	-120	5	-0.76	36151790	2318	22.75	16000	16000	15550	20400	11010	15720	15596.11	1.67	0	-811	16160	15940	15780	15560	15400	15860	15480	78	4680	500	11000	10	1	14899999	2324	8.02	1.11	12	0.02	1945.00	14089.00	22950	20230920	-32.03	14640	20230726	6.56	20750	-24.82	20240409	15530	0.45	20240620	22950	-32.03	20230920	14640	6.56	20230726	2.85	N	052400	500	77 억		248834	N	N	11	N	00	N
37	20240624	130532	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15610	-110	5	-0.70	35605750	2283	22.41	16000	16000	15550	20400	11010	15720	15596.04	1.67	0	-811	16160	15940	15780	15560	15400	15860	15480	78	4680	500	11000	10	1	14899999	2326	8.03	1.11	12	0.02	1945.00	14089.00	22950	20230920	-31.98	14640	20230726	6.63	20750	-24.77	20240409	15530	0.52	20240620	22950	-31.98	20230920	14640	6.63	20230726	2.85	N	052400	500	77 억		248834	N	N	11	N	00	N
38	20240624	120533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15550	-170	5	-1.08	22865490	1466	14.39	16000	16000	15550	20400	11010	15720	15597.20	1.67	0	-760	16160	15940	15780	15560	15400	15860	15480	78	4680	500	11000	10	1	14899999	2317	7.99	1.10	12	0.01	1945.00	14089.00	22950	20230920	-32.24	14640	20230726	6.22	20750	-25.06	20240409	15530	0.13	20240620	22950	-32.24	20230920	14640	6.22	20230726	2.85	N	052400	500	77 억		248834	N	N	11	N	00	N
39	20240624	110535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15630	-90	5	-0.57	18677980	1197	11.75	16000	16000	15550	20400	11010	15720	15603.99	1.67	0	-728	16160	15940	15780	15560	15400	15860	15480	78	4680	500	11000	10	1	14899999	2329	8.04	1.11	12	0.01	1945.00	14089.00	22950	20230920	-31.90	14640	20230726	6.76	20750	-24.67	20240409	15530	0.64	20240620	22950	-31.90	20230920	14640	6.76	20230726	2.85	N	052400	500	77 억		248834	N	N	11	N	00	N
40	20240624	100533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15650	-70	5	-0.45	7983160	510	5.01	16000	16000	15560	20400	11010	15720	15653.25	1.67	0	-241	16160	15940	15780	15560	15400	15860	15480	78	4680	500	11000	10	1	14899999	2332	8.05	1.11	12	0.00	1945.00	14089.00	22950	20230920	-31.81	14640	20230726	6.90	20750	-24.58	20240409	15530	0.77	20240620	22950	-31.81	20230920	14640	6.90	20230726	2.85	N	052400	500	77 억		248834	N	N	11	N	00	N
41	20240624	090533	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15720	0	3	0.00	1956200	124	1.22	16000	16000	15720	20400	11010	15720	15775.81	1.67	0	-52	16160	15940	15780	15560	15400	15860	15480	78	4680	500	11000	10	1	14899999	2342	8.08	1.12	12	0.00	1945.00	14089.00	22950	20230920	-31.50	14640	20230726	7.38	20750	-24.24	20240409	15530	1.22	20240620	22950	-31.50	20230920	14640	7.38	20230726	2.85	N	052400	500	77 억		248834	N	N	11	N	00	N
42	20240621	160515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15720	-40	5	-0.25	160033840	10189	118.50	15770	16000	15620	20450	11040	15760	15706.53	1.69	0	-3597	15966	15862	15696	15592	15426	15915	15645	78	4690	500	11030	10	1	14899999	2342	8.08	1.12	12	0.07	1945.00	14089.00	22950	20230920	-31.50	14640	20230726	7.38	20750	-24.24	20240409	15530	1.22	20240620	22950	-31.50	20230920	14640	7.38	20230726	2.85	N	052400	500	77 억		252099	N	N	11	N	00	N
43	20240621	150515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15720	-40	5	-0.25	140958260	8972	104.35	15770	16000	15620	20450	11040	15760	15710.91	1.69	0	-2944	15966	15862	15696	15592	15426	15915	15645	78	4690	500	11030	10	1	14899999	2342	8.08	1.12	12	0.06	1945.00	14089.00	22950	20230920	-31.50	14640	20230726	7.38	20750	-24.24	20240409	15530	1.22	20240620	22950	-31.50	20230920	14640	7.38	20230726	2.85	N	052400	500	77 억		252099	N	N	15	N	00	N
44	20240621	140516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15630	-130	5	-0.82	124429450	7915	92.06	15770	16000	15620	20450	11040	15760	15720.71	1.69	0	-2345	15966	15862	15696	15592	15426	15915	15645	78	4690	500	11030	10	1	14899999	2329	8.04	1.11	12	0.05	1945.00	14089.00	22950	20230920	-31.90	14640	20230726	6.76	20750	-24.67	20240409	15530	0.64	20240620	22950	-31.90	20230920	14640	6.76	20230726	2.85	N	052400	500	77 억		252099	N	N	15	N	00	N
45	20240621	130518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15700	-60	5	-0.38	79417300	5046	58.69	15770	16000	15620	20450	11040	15760	15738.66	1.69	0	-1084	15966	15862	15696	15592	15426	15915	15645	78	4690	500	11030	10	1	14899999	2339	8.07	1.11	12	0.03	1945.00	14089.00	22950	20230920	-31.59	14640	20230726	7.24	20750	-24.34	20240409	15530	1.09	20240620	22950	-31.59	20230920	14640	7.24	20230726	2.85	N	052400	500	77 억		252099	N	N	15	N	00	N
46	20240621	120519	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15720	-40	5	-0.25	66644780	4235	49.26	15770	16000	15620	20450	11040	15760	15736.67	1.69	0	-866	15966	15862	15696	15592	15426	15915	15645	78	4690	500	11030	10	1	14899999	2342	8.08	1.12	12	0.03	1945.00	14089.00	22950	20230920	-31.50	14640	20230726	7.38	20750	-24.24	20240409	15530	1.22	20240620	22950	-31.50	20230920	14640	7.38	20230726	2.85	N	052400	500	77 억		252099	N	N	15	N	00	N
47	20240621	110518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15770	10	2	0.06	54517690	3463	40.28	15770	16000	15620	20450	11040	15760	15742.91	1.69	0	-858	15966	15862	15696	15592	15426	15915	15645	78	4690	500	11030	10	1	14899999	2350	8.11	1.12	12	0.02	1945.00	14089.00	22950	20230920	-31.29	14640	20230726	7.72	20750	-24.00	20240409	15530	1.55	20240620	22950	-31.29	20230920	14640	7.72	20230726	2.85	N	052400	500	77 억		252099	N	N	15	N	00	N
48	20240621	100515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15860	100	2	0.63	29907440	1894	22.03	15770	16000	15620	20450	11040	15760	15790.62	1.69	0	-1286	15966	15862	15696	15592	15426	15915	15645	78	4690	500	11030	10	1	14899999	2363	8.15	1.13	12	0.01	1945.00	14089.00	22950	20230920	-30.89	14640	20230726	8.33	20750	-23.57	20240409	15530	2.12	20240620	22950	-30.89	20230920	14640	8.33	20230726	2.85	N	052400	500	77 억		252099	N	N	15	N	00	N
49	20240621	090518	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15770	10	2	0.06	567720	36	0.42	15770	15770	15770	20450	11040	15760	15770.00	1.69	0	0	15966	15862	15696	15592	15426	15915	15645	78	4690	500	11030	10	1	14899999	2350	8.11	1.12	12	0.00	1945.00	14089.00	22950	20230920	-31.29	14640	20230726	7.72	20750	-24.00	20240409	15530	1.55	20240620	22950	-31.29	20230920	14640	7.72	20230726	2.85	N	052400	500	77 억		252099	N	N	15	N	00	N
50	20240620	160514	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15760	100	2	0.64	134150000	8552	45.33	15660	15800	15530	20350	10970	15660	15686.39	1.70	0	-862	16126	15892	15756	15522	15386	15825	15455	78	4690	500	10960	10	1	14899999	2348	8.10	1.12	12	0.06	1945.00	14089.00	22950	20230920	-31.33	14640	20230726	7.65	20750	-24.05	20240409	15530	1.48	20240620	22950	-31.33	20230920	14640	7.65	20230726	2.84	N	052400	500	77 억		252937	N	N	15	N	00	N
51	20240620	150516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15730	70	2	0.45	110694180	7059	37.42	15660	15800	15530	20350	10970	15660	15681.28	1.70	0	5	16126	15892	15756	15522	15386	15825	15455	78	4690	500	10960	10	1	14899999	2344	8.09	1.12	12	0.05	1945.00	14089.00	22950	20230920	-31.46	14640	20230726	7.45	20750	-24.19	20240409	15530	1.29	20240620	22950	-31.46	20230920	14640	7.45	20230726	2.84	N	052400	500	77 억		252937	N	N	7	N	00	N
52	20240620	140514	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15690	30	2	0.19	96418010	6148	32.59	15660	15800	15530	20350	10970	15660	15682.83	1.70	0	3	16126	15892	15756	15522	15386	15825	15455	78	4690	500	10960	10	1	14899999	2338	8.07	1.11	12	0.04	1945.00	14089.00	22950	20230920	-31.63	14640	20230726	7.17	20750	-24.39	20240409	15530	1.03	20240620	22950	-31.63	20230920	14640	7.17	20230726	2.84	N	052400	500	77 억		252937	N	N	7	N	00	N
53	20240620	130515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15700	40	2	0.26	87112410	5555	29.44	15660	15800	15530	20350	10970	15660	15681.80	1.70	0	-153	16126	15892	15756	15522	15386	15825	15455	78	4690	500	10960	10	1	14899999	2339	8.07	1.11	12	0.04	1945.00	14089.00	22950	20230920	-31.59	14640	20230726	7.24	20750	-24.34	20240409	15530	1.09	20240620	22950	-31.59	20230920	14640	7.24	20230726	2.84	N	052400	500	77 억		252937	N	N	7	N	00	N
54	20240620	120515	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15700	40	2	0.26	58656540	3737	19.81	15660	15800	15530	20350	10970	15660	15696.16	1.70	0	-153	16126	15892	15756	15522	15386	15825	15455	78	4690	500	10960	10	1	14899999	2339	8.07	1.11	12	0.03	1945.00	14089.00	22950	20230920	-31.59	14640	20230726	7.24	20750	-24.34	20240409	15530	1.09	20240620	22950	-31.59	20230920	14640	7.24	20230726	2.84	N	052400	500	77 억		252937	N	N	7	N	00	N
55	20240620	110516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15690	30	2	0.19	49799870	3172	16.81	15660	15800	15530	20350	10970	15660	15699.83	1.70	0	195	16126	15892	15756	15522	15386	15825	15455	78	4690	500	10960	10	1	14899999	2338	8.07	1.11	12	0.02	1945.00	14089.00	22950	20230920	-31.63	14640	20230726	7.17	20750	-24.39	20240409	15530	1.03	20240620	22950	-31.63	20230920	14640	7.17	20230726	2.84	N	052400	500	77 억		252937	N	N	7	N	00	N
56	20240620	100517	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15790	130	2	0.83	25297150	1613	8.55	15660	15800	15530	20350	10970	15660	15683.29	1.70	0	221	16126	15892	15756	15522	15386	15825	15455	78	4690	500	10960	10	1	14899999	2353	8.12	1.12	12	0.01	1945.00	14089.00	22950	20230920	-31.20	14640	20230726	7.86	20750	-23.90	20240409	15530	1.67	20240620	22950	-31.20	20230920	14640	7.86	20230726	2.84	N	052400	500	77 억		252937	N	N	7	N	00	N
57	20240620	090521	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15530	-130	5	-0.83	4495130	288	1.53	15660	15680	15530	20350	10970	15660	15608.09	1.70	0	-87	16126	15892	15756	15522	15386	15825	15455	78	4690	500	10960	10	1	14899999	2314	7.98	1.10	12	0.00	1945.00	14089.00	22950	20230920	-32.33	14640	20230726	6.08	20750	-25.16	20240409	15530	0.00	20240620	22950	-32.33	20230920	14640	6.08	20230726	2.84	N	052400	500	77 억		252937	N	N	7	N	00	N
58	20240619	160514	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15660	-340	5	-2.12	296881150	18854	83.33	15810	15990	15620	20800	11200	16000	15746.35	1.72	0	-3112	16400	16200	15890	15690	15380	16300	15790	78	4800	500	11200	10	1	14899999	2333	8.05	1.11	12	0.13	1945.00	14089.00	22950	20230920	-31.76	14640	20230726	6.97	20750	-24.53	20240409	15580	0.51	20240618	22950	-31.76	20230920	14640	6.97	20230726	2.83	N	052400	500	77 억		255861	N	N	7	N	00	N
59	20240619	150511	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15670	-330	5	-2.06	284320480	18052	79.78	15810	15990	15620	20800	11200	16000	15750.08	1.72	0	-2733	16400	16200	15890	15690	15380	16300	15790	78	4800	500	11200	10	1	14899999	2335	8.06	1.11	12	0.12	1945.00	14089.00	22950	20230920	-31.72	14640	20230726	7.04	20750	-24.48	20240409	15580	0.58	20240618	22950	-31.72	20230920	14640	7.04	20230726	2.83	N	052400	500	77 억		255861	N	N	12	N	00	N
60	20240619	140516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15750	-250	5	-1.56	268265560	17027	75.25	15810	15990	15620	20800	11200	16000	15755.30	1.72	0	-2484	16400	16200	15890	15690	15380	16300	15790	78	4800	500	11200	10	1	14899999	2347	8.10	1.12	12	0.11	1945.00	14089.00	22950	20230920	-31.37	14640	20230726	7.58	20750	-24.10	20240409	15580	1.09	20240618	22950	-31.37	20230920	14640	7.58	20230726	2.83	N	052400	500	77 억		255861	N	N	12	N	00	N
61	20240619	130513	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15670	-330	5	-2.06	239289810	15176	67.07	15810	15990	15640	20800	11200	16000	15767.65	1.72	0	-1670	16400	16200	15890	15690	15380	16300	15790	78	4800	500	11200	10	1	14899999	2335	8.06	1.11	12	0.10	1945.00	14089.00	22950	20230920	-31.72	14640	20230726	7.04	20750	-24.48	20240409	15580	0.58	20240618	22950	-31.72	20230920	14640	7.04	20230726	2.83	N	052400	500	77 억		255861	N	N	12	N	00	N
62	20240619	120512	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15690	-310	5	-1.94	199156410	12614	55.75	15810	15990	15680	20800	11200	16000	15788.52	1.72	0	-425	16400	16200	15890	15690	15380	16300	15790	78	4800	500	11200	10	1	14899999	2338	8.07	1.11	12	0.08	1945.00	14089.00	22950	20230920	-31.63	14640	20230726	7.17	20750	-24.39	20240409	15580	0.71	20240618	22950	-31.63	20230920	14640	7.17	20230726	2.83	N	052400	500	77 억		255861	N	N	12	N	00	N
63	20240619	110513	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15740	-260	5	-1.62	149196250	9433	41.69	15810	15990	15720	20800	11200	16000	15816.42	1.72	0	1380	16400	16200	15890	15690	15380	16300	15790	78	4800	500	11200	10	1	14899999	2345	8.09	1.12	12	0.06	1945.00	14089.00	22950	20230920	-31.42	14640	20230726	7.51	20750	-24.14	20240409	15580	1.03	20240618	22950	-31.42	20230920	14640	7.51	20230726	2.83	N	052400	500	77 억		255861	N	N	12	N	00	N
64	20240619	100516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15790	-210	5	-1.31	110300470	6967	30.79	15810	15990	15740	20800	11200	16000	15831.85	1.72	0	3282	16400	16200	15890	15690	15380	16300	15790	78	4800	500	11200	10	1	14899999	2353	8.12	1.12	12	0.05	1945.00	14089.00	22950	20230920	-31.20	14640	20230726	7.86	20750	-23.90	20240409	15580	1.35	20240618	22950	-31.20	20230920	14640	7.86	20230726	2.83	N	052400	500	77 억		255861	N	N	12	N	00	N
65	20240619	090520	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15900	-100	5	-0.62	14370920	909	4.02	15810	15990	15800	20800	11200	16000	15809.59	1.72	0	-6	16400	16200	15890	15690	15380	16300	15790	78	4800	500	11200	10	1	14899999	2369	8.17	1.13	12	0.01	1945.00	14089.00	22950	20230920	-30.72	14640	20230726	8.61	20750	-23.37	20240409	15580	2.05	20240618	22950	-30.72	20230920	14640	8.61	20230726	2.83	N	052400	500	77 억		255861	N	N	12	N	00	N
66	20240618	160509	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16000	210	2	1.33	355204160	22624	88.00	15670	16090	15580	20500	11060	15790	15700.33	1.71	0	1743	16283	16036	15853	15606	15423	15945	15515	78	4710	500	11050	10	1	14899999	2384	8.23	1.14	12	0.15	1945.00	14089.00	22950	20230920	-30.28	14640	20230726	9.29	20750	-22.89	20240409	15580	2.70	20240618	22950	-30.28	20230920	14640	9.29	20230726	2.82	N	052400	500	77 억		254118	N	N	12	N	00	N
67	20240618	150508	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15910	120	2	0.76	323628450	20648	80.31	15670	15930	15580	20500	11060	15790	15673.60	1.71	0	1074	16283	16036	15853	15606	15423	15945	15515	78	4710	500	11050	10	1	14899999	2371	8.18	1.13	12	0.14	1945.00	14089.00	22950	20230920	-30.68	14640	20230726	8.67	20750	-23.33	20240409	15580	2.12	20240618	22950	-30.68	20230920	14640	8.67	20230726	2.82	N	052400	500	77 억		254118	N	N	41	N	00	N
68	20240618	140509	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15690	-100	5	-0.63	226519950	14504	56.41	15670	15800	15580	20500	11060	15790	15617.76	1.71	0	-1756	16283	16036	15853	15606	15423	15945	15515	78	4710	500	11050	10	1	14899999	2338	8.07	1.11	12	0.10	1945.00	14089.00	22950	20230920	-31.63	14640	20230726	7.17	20750	-24.39	20240409	15580	0.71	20240618	22950	-31.63	20230920	14640	7.17	20230726	2.82	N	052400	500	77 억		254118	N	N	41	N	00	N
69	20240618	130514	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15610	-180	5	-1.14	189551040	12142	47.23	15670	15800	15580	20500	11060	15790	15611.19	1.71	0	-1377	16283	16036	15853	15606	15423	15945	15515	78	4710	500	11050	10	1	14899999	2326	8.03	1.11	12	0.08	1945.00	14089.00	22950	20230920	-31.98	14640	20230726	6.63	20750	-24.77	20240409	15580	0.19	20240618	22950	-31.98	20230920	14640	6.63	20230726	2.82	N	052400	500	77 억		254118	N	N	41	N	00	N
70	20240618	120513	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15600	-190	5	-1.20	177419700	11364	44.20	15670	15800	15580	20500	11060	15790	15612.43	1.71	0	-1058	16283	16036	15853	15606	15423	15945	15515	78	4710	500	11050	10	1	14899999	2324	8.02	1.11	12	0.08	1945.00	14089.00	22950	20230920	-32.03	14640	20230726	6.56	20750	-24.82	20240409	15580	0.13	20240618	22950	-32.03	20230920	14640	6.56	20230726	2.82	N	052400	500	77 억		254118	N	N	41	N	00	N
71	20240618	110510	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15610	-180	5	-1.14	119333880	7637	29.70	15670	15800	15600	20500	11060	15790	15625.75	1.71	0	-545	16283	16036	15853	15606	15423	15945	15515	78	4710	500	11050	10	1	14899999	2326	8.03	1.11	12	0.05	1945.00	14089.00	22950	20230920	-31.98	14640	20230726	6.63	20750	-24.77	20240409	15600	0.06	20240618	22950	-31.98	20230920	14640	6.63	20230726	2.82	N	052400	500	77 억		254118	N	N	41	N	00	N
72	20240618	100511	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15620	-170	5	-1.08	56130840	3588	13.96	15670	15800	15600	20500	11060	15790	15644.05	1.71	0	-544	16283	16036	15853	15606	15423	15945	15515	78	4710	500	11050	10	1	14899999	2327	8.03	1.11	12	0.02	1945.00	14089.00	22950	20230920	-31.94	14640	20230726	6.69	20750	-24.72	20240409	15600	0.13	20240618	22950	-31.94	20230920	14640	6.69	20230726	2.82	N	052400	500	77 억		254118	N	N	41	N	00	N
73	20240618	090516	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15800	10	2	0.06	3240110	206	0.80	15670	15800	15670	20500	11060	15790	15728.69	1.71	0	-58	16283	16036	15853	15606	15423	15945	15515	78	4710	500	11050	10	1	14899999	2354	8.12	1.12	12	0.00	1945.00	14089.00	22950	20230920	-31.15	14640	20230726	7.92	20750	-23.86	20240409	15670	0.83	20240618	22950	-31.15	20230920	14640	7.92	20230726	2.82	N	052400	500	77 억		254118	N	N	41	N	00	N
74	20240617	160508	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15790	-210	5	-1.31	405959700	25709	192.53	16050	16100	15670	20800	11200	16000	15790.57	1.74	0	-5780	16346	16172	15986	15812	15626	16080	15720	78	4800	500	11200	10	1	14899999	2353	8.12	1.12	12	0.17	1945.00	14089.00	22950	20230920	-31.20	14640	20230726	7.86	20750	-23.90	20240409	15670	0.77	20240617	22950	-31.20	20230920	14640	7.86	20230726	2.84	N	052400	500	77 억		259898	N	N	41	N	00	N
75	20240617	150512	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15810	-190	5	-1.19	399541960	25302	189.49	16050	16100	15670	20800	11200	16000	15790.92	1.74	0	-5538	16346	16172	15986	15812	15626	16080	15720	78	4800	500	11200	10	1	14899999	2356	8.13	1.12	12	0.17	1945.00	14089.00	22950	20230920	-31.11	14640	20230726	7.99	20750	-23.81	20240409	15670	0.89	20240617	22950	-31.11	20230920	14640	7.99	20230726	2.84	N	052400	500	77 억		259898	N	N	186	N	00	N
76	20240617	140505	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15790	-210	5	-1.31	260686140	16474	123.37	16050	16100	15740	20800	11200	16000	15824.09	1.74	0	-4979	16346	16172	15986	15812	15626	16080	15720	78	4800	500	11200	10	1	14899999	2353	8.12	1.12	12	0.11	1945.00	14089.00	22950	20230920	-31.20	14640	20230726	7.86	20750	-23.90	20240409	15710	0.51	20240201	22950	-31.20	20230920	14640	7.86	20230726	2.84	N	052400	500	77 억		259898	N	N	186	N	00	N
77	20240617	130506	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15830	-170	5	-1.06	190531620	12032	90.11	16050	16100	15800	20800	11200	16000	15835.41	1.74	0	-1632	16346	16172	15986	15812	15626	16080	15720	78	4800	500	11200	10	1	14899999	2359	8.14	1.12	12	0.08	1945.00	14089.00	22950	20230920	-31.02	14640	20230726	8.13	20750	-23.71	20240409	15710	0.76	20240201	22950	-31.02	20230920	14640	8.13	20230726	2.84	N	052400	500	77 억		259898	N	N	186	N	00	N
78	20240617	120507	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15840	-160	5	-1.00	173662710	10967	82.13	16050	16100	15800	20800	11200	16000	15835.02	1.74	0	-1512	16346	16172	15986	15812	15626	16080	15720	78	4800	500	11200	10	1	14899999	2360	8.14	1.12	12	0.07	1945.00	14089.00	22950	20230920	-30.98	14640	20230726	8.20	20750	-23.66	20240409	15710	0.83	20240201	22950	-30.98	20230920	14640	8.20	20230726	2.84	N	052400	500	77 억		259898	N	N	186	N	00	N
79	20240617	110503	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15830	-170	5	-1.06	166225620	10498	78.62	16050	16100	15800	20800	11200	16000	15834.03	1.74	0	-1241	16346	16172	15986	15812	15626	16080	15720	78	4800	500	11200	10	1	14899999	2359	8.14	1.12	12	0.07	1945.00	14089.00	22950	20230920	-31.02	14640	20230726	8.13	20750	-23.71	20240409	15710	0.76	20240201	22950	-31.02	20230920	14640	8.13	20230726	2.84	N	052400	500	77 억		259898	N	N	186	N	00	N
80	20240617	100506	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15870	-130	5	-0.81	124647430	7870	58.94	16050	16100	15800	20800	11200	16000	15838.30	1.74	0	119	16346	16172	15986	15812	15626	16080	15720	78	4800	500	11200	10	1	14899999	2365	8.16	1.13	12	0.05	1945.00	14089.00	22950	20230920	-30.85	14640	20230726	8.40	20750	-23.52	20240409	15710	1.02	20240201	22950	-30.85	20230920	14640	8.40	20230726	2.84	N	052400	500	77 억		259898	N	N	186	N	00	N
81	20240617	090506	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15970	-30	5	-0.19	625120	39	0.29	16050	16100	15970	20800	11200	16000	16028.72	1.74	0	-9	16346	16172	15986	15812	15626	16080	15720	78	4800	500	11200	10	1	14899999	2380	8.21	1.13	12	0.00	1945.00	14089.00	22950	20230920	-30.41	14640	20230726	9.08	20750	-23.04	20240409	15710	1.65	20240201	22950	-30.41	20230920	14640	9.08	20230726	2.84	N	052400	500	77 억		259898	N	N	186	N	00	N
82	20240614	160425	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16000	-30	5	-0.19	212009160	13352	83.20	16160	16160	15800	20800	11230	16030	15878.46	1.76	0	-2268	16403	16216	16063	15876	15723	16140	15800	78	4770	500	11220	10	1	14899999	2384	8.23	1.14	12	0.09	1945.00	14089.00	22950	20230920	-30.28	14640	20230726	9.29	20750	-22.89	20240409	15710	1.85	20240201	22950	-30.28	20230920	14640	9.29	20230726	2.83	N	052400	500	77 억		262741	N	N	186	N	00	N
83	20240614	150427	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16000	-30	5	-0.19	197615040	12452	77.59	16160	16160	15800	20800	11230	16030	15870.14	1.76	0	-1956	16403	16216	16063	15876	15723	16140	15800	78	4770	500	11220	10	1	14899999	2384	8.23	1.14	12	0.08	1945.00	14089.00	22950	20230920	-30.28	14640	20230726	9.29	20750	-22.89	20240409	15710	1.85	20240201	22950	-30.28	20230920	14640	9.29	20230726	2.83	N	052400	500	77 억		262741	N	N	9	N	00	N
84	20240614	140426	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16020	-10	5	-0.06	188789110	11898	74.14	16160	16160	15800	20800	11230	16030	15867.30	1.76	0	-1802	16403	16216	16063	15876	15723	16140	15800	78	4770	500	11220	10	1	14899999	2387	8.24	1.14	12	0.08	1945.00	14089.00	22950	20230920	-30.20	14640	20230726	9.43	20750	-22.80	20240409	15710	1.97	20240201	22950	-30.20	20230920	14640	9.43	20230726	2.83	N	052400	500	77 억		262741	N	N	9	N	00	N
85	20240614	130426	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15920	-110	5	-0.69	176823910	11148	69.47	16160	16160	15800	20800	11230	16030	15861.49	1.76	0	-1525	16403	16216	16063	15876	15723	16140	15800	78	4770	500	11220	10	1	14899999	2372	8.19	1.13	12	0.07	1945.00	14089.00	22950	20230920	-30.63	14640	20230726	8.74	20750	-23.28	20240409	15710	1.34	20240201	22950	-30.63	20230920	14640	8.74	20230726	2.83	N	052400	500	77 억		262741	N	N	9	N	00	N
86	20240614	120429	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15880	-150	5	-0.94	164888410	10397	64.79	16160	16160	15800	20800	11230	16030	15859.23	1.76	0	-1643	16403	16216	16063	15876	15723	16140	15800	78	4770	500	11220	10	1	14899999	2366	8.16	1.13	12	0.07	1945.00	14089.00	22950	20230920	-30.81	14640	20230726	8.47	20750	-23.47	20240409	15710	1.08	20240201	22950	-30.81	20230920	14640	8.47	20230726	2.83	N	052400	500	77 억		262741	N	N	9	N	00	N
87	20240614	110457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15810	-220	5	-1.37	151601650	9558	59.56	16160	16160	15810	20800	11230	16030	15861.23	1.76	0	-1671	16403	16216	16063	15876	15723	16140	15800	78	4770	500	11220	10	1	14899999	2356	8.13	1.12	12	0.06	1945.00	14089.00	22950	20230920	-31.11	14640	20230726	7.99	20750	-23.81	20240409	15710	0.64	20240201	22950	-31.11	20230920	14640	7.99	20230726	2.83	N	052400	500	77 억		262741	N	N	9	N	00	N
88	20240614	100457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15930	-100	5	-0.62	15593730	979	6.10	16160	16160	15890	20800	11230	16030	15928.22	1.76	0	-215	16403	16216	16063	15876	15723	16140	15800	78	4770	500	11220	10	1	14899999	2374	8.19	1.13	12	0.01	1945.00	14089.00	22950	20230920	-30.59	14640	20230726	8.81	20750	-23.23	20240409	15710	1.40	20240201	22950	-30.59	20230920	14640	8.81	20230726	2.83	N	052400	500	77 억		262741	N	N	9	N	00	N
89	20240614	090500	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16160	130	2	0.81	387320	24	0.15	16160	16160	16030	20800	11230	16030	16138.33	1.76	0	0	16403	16216	16063	15876	15723	16140	15800	78	4770	500	11220	10	1	14899999	2408	8.31	1.15	12	0.00	1945.00	14089.00	22950	20230920	-29.59	14640	20230726	10.38	20750	-22.12	20240409	15710	2.86	20240201	22950	-29.59	20230920	14640	10.38	20230726	2.83	N	052400	500	77 억		262741	N	N	9	N	00	N
90	20240613	160454	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16030	30	2	0.19	256144440	16047	126.48	16250	16250	15910	20800	11200	16000	15962.14	1.76	0	35	16506	16252	16126	15872	15746	16190	15810	78	4800	500	11200	10	1	14899999	2388	8.24	1.14	12	0.11	1945.00	14089.00	22950	20230920	-30.15	14640	20230726	9.49	20750	-22.75	20240409	15710	2.04	20240201	22950	-30.15	20230920	14640	9.49	20230726	2.82	N	052400	500	77 억		262678	N	N	9	N	00	N
91	20240613	150503	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16030	30	2	0.19	241612630	15139	119.33	16250	16250	15910	20800	11200	16000	15959.62	1.76	0	57	16506	16252	16126	15872	15746	16190	15810	78	4800	500	11200	10	1	14899999	2388	8.24	1.14	12	0.10	1945.00	14089.00	22950	20230920	-30.15	14640	20230726	9.49	20750	-22.75	20240409	15710	2.04	20240201	22950	-30.15	20230920	14640	9.49	20230726	2.82	N	052400	500	77 억		262678	N	N	8	N	00	N
92	20240613	140457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16000	0	3	0.00	235382460	14750	116.26	16250	16250	15910	20800	11200	16000	15958.13	1.76	0	64	16506	16252	16126	15872	15746	16190	15810	78	4800	500	11200	10	1	14899999	2384	8.23	1.14	12	0.10	1945.00	14089.00	22950	20230920	-30.28	14640	20230726	9.29	20750	-22.89	20240409	15710	1.85	20240201	22950	-30.28	20230920	14640	9.29	20230726	2.82	N	052400	500	77 억		262678	N	N	8	N	00	N
93	20240613	130456	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16000	0	3	0.00	186166380	11669	91.98	16250	16250	15910	20800	11200	16000	15953.93	1.76	0	-104	16506	16252	16126	15872	15746	16190	15810	78	4800	500	11200	10	1	14899999	2384	8.23	1.14	12	0.08	1945.00	14089.00	22950	20230920	-30.28	14640	20230726	9.29	20750	-22.89	20240409	15710	1.85	20240201	22950	-30.28	20230920	14640	9.29	20230726	2.82	N	052400	500	77 억		262678	N	N	8	N	00	N
94	20240613	120500	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15950	-50	5	-0.31	164479940	10312	81.28	16250	16250	15910	20800	11200	16000	15950.34	1.76	0	-500	16506	16252	16126	15872	15746	16190	15810	78	4800	500	11200	10	1	14899999	2377	8.20	1.13	12	0.07	1945.00	14089.00	22950	20230920	-30.50	14640	20230726	8.95	20750	-23.13	20240409	15710	1.53	20240201	22950	-30.50	20230920	14640	8.95	20230726	2.82	N	052400	500	77 억		262678	N	N	8	N	00	N
95	20240613	110453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15930	-70	5	-0.44	148731420	9325	73.50	16250	16250	15910	20800	11200	16000	15949.75	1.76	0	-577	16506	16252	16126	15872	15746	16190	15810	78	4800	500	11200	10	1	14899999	2374	8.19	1.13	12	0.06	1945.00	14089.00	22950	20230920	-30.59	14640	20230726	8.81	20750	-23.23	20240409	15710	1.40	20240201	22950	-30.59	20230920	14640	8.81	20230726	2.82	N	052400	500	77 억		262678	N	N	8	N	00	N
96	20240613	100455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	15930	-70	5	-0.44	87545850	5487	43.25	16250	16250	15910	20800	11200	16000	15955.14	1.76	0	-1077	16506	16252	16126	15872	15746	16190	15810	78	4800	500	11200	10	1	14899999	2374	8.19	1.13	12	0.04	1945.00	14089.00	22950	20230920	-30.59	14640	20230726	8.81	20750	-23.23	20240409	15710	1.40	20240201	22950	-30.59	20230920	14640	8.81	20230726	2.82	N	052400	500	77 억		262678	N	N	8	N	00	N
97	20240613	090459	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16010	10	2	0.06	2868230	179	1.41	16250	16250	16010	20800	11200	16000	16023.63	1.76	0	163	16506	16252	16126	15872	15746	16190	15810	78	4800	500	11200	10	1	14899999	2385	8.23	1.14	12	0.00	1945.00	14089.00	22950	20230920	-30.24	14640	20230726	9.36	20750	-22.84	20240409	15710	1.91	20240201	22950	-30.24	20230920	14640	9.36	20230726	2.82	N	052400	500	77 억		262678	N	N	8	N	00	N
98	20240612	160450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16000	-220	5	-1.36	202938970	12617	82.20	16150	16380	16000	21050	11360	16220	16084.57	1.78	0	-3226	16480	16350	16180	16050	15880	16415	16115	78	4830	500	11350	10	1	14899999	2384	8.23	1.14	12	0.08	1945.00	14089.00	22950	20230920	-30.28	14640	20230726	9.29	20750	-22.89	20240409	15710	1.85	20240201	22950	-30.28	20230920	14640	9.29	20230726	2.80	N	052400	500	77 억		265904	N	N	8	N	00	N
99	20240612	150458	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16060	-160	5	-0.99	179930100	11180	72.83	16150	16380	16000	21050	11360	16220	16093.93	1.78	0	-3277	16480	16350	16180	16050	15880	16415	16115	78	4830	500	11350	10	1	14899999	2393	8.26	1.14	12	0.08	1945.00	14089.00	22950	20230920	-30.02	14640	20230726	9.70	20750	-22.60	20240409	15710	2.23	20240201	22950	-30.02	20230920	14640	9.70	20230726	2.80	N	052400	500	77 억		265904	N	N	12	N	00	N
100	20240612	140454	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16100	-120	5	-0.74	93922750	5816	37.89	16150	16380	16090	21050	11360	16220	16149.03	1.78	0	-2143	16480	16350	16180	16050	15880	16415	16115	78	4830	500	11350	10	1	14899999	2399	8.28	1.14	12	0.04	1945.00	14089.00	22950	20230920	-29.85	14640	20230726	9.97	20750	-22.41	20240409	15710	2.48	20240201	22950	-29.85	20230920	14640	9.97	20230726	2.80	N	052400	500	77 억		265904	N	N	12	N	00	N
101	20240612	130452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16110	-110	5	-0.68	79286830	4907	31.97	16150	16380	16090	21050	11360	16220	16157.90	1.78	0	-2047	16480	16350	16180	16050	15880	16415	16115	78	4830	500	11350	10	1	14899999	2400	8.28	1.14	12	0.03	1945.00	14089.00	22950	20230920	-29.80	14640	20230726	10.04	20750	-22.36	20240409	15710	2.55	20240201	22950	-29.80	20230920	14640	10.04	20230726	2.80	N	052400	500	77 억		265904	N	N	12	N	00	N
102	20240612	120452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16090	-130	5	-0.80	61267670	3793	24.71	16150	16280	16090	21050	11360	16220	16152.83	1.78	0	-1653	16480	16350	16180	16050	15880	16415	16115	78	4830	500	11350	10	1	14899999	2397	8.27	1.14	12	0.03	1945.00	14089.00	22950	20230920	-29.89	14640	20230726	9.90	20750	-22.46	20240409	15710	2.42	20240201	22950	-29.89	20230920	14640	9.90	20230726	2.80	N	052400	500	77 억		265904	N	N	12	N	00	N
103	20240612	110450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16140	-80	5	-0.49	40858750	2527	16.46	16150	16280	16140	21050	11360	16220	16168.88	1.78	0	-801	16480	16350	16180	16050	15880	16415	16115	78	4830	500	11350	10	1	14899999	2405	8.30	1.15	12	0.02	1945.00	14089.00	22950	20230920	-29.67	14640	20230726	10.25	20750	-22.22	20240409	15710	2.74	20240201	22950	-29.67	20230920	14640	10.25	20230726	2.80	N	052400	500	77 억		265904	N	N	12	N	00	N
104	20240612	100452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16220	0	3	0.00	8650120	535	3.49	16150	16280	16140	21050	11360	16220	16168.45	1.78	0	-227	16480	16350	16180	16050	15880	16415	16115	78	4830	500	11350	10	1	14899999	2417	8.34	1.15	12	0.00	1945.00	14089.00	22950	20230920	-29.32	14640	20230726	10.79	20750	-21.83	20240409	15710	3.25	20240201	22950	-29.32	20230920	14640	10.79	20230726	2.80	N	052400	500	77 억		265904	N	N	12	N	00	N
105	20240612	090452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16280	60	2	0.37	1356480	84	0.55	16150	16280	16140	21050	11360	16220	16148.57	1.78	0	-71	16480	16350	16180	16050	15880	16415	16115	78	4830	500	11350	10	1	14899999	2426	8.37	1.16	12	0.00	1945.00	14089.00	22950	20230920	-29.06	14640	20230726	11.20	20750	-21.54	20240409	15710	3.63	20240201	22950	-29.06	20230920	14640	11.20	20230726	2.80	N	052400	500	77 억		265904	N	N	12	N	00	N
106	20240610	160447	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16180	-270	5	-1.64	457467450	28292	250.31	16450	16460	16040	21350	11520	16450	16169.50	1.79	0	-571	16683	16566	16493	16376	16303	16545	16355	78	4900	500	11510	10	1	14899999	2411	8.32	1.15	12	0.19	1945.00	14089.00	22950	20230920	-29.50	14640	20230726	10.52	20750	-22.02	20240409	15710	2.99	20240201	22950	-29.50	20230920	14640	10.52	20230726	2.83	N	052400	500	77 억		266170	N	N	2	N	00	N
107	20240610	150453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16160	-290	5	-1.76	408398070	25255	223.44	16450	16460	16040	21350	11520	16450	16170.98	1.79	0	-517	16683	16566	16493	16376	16303	16545	16355	78	4900	500	11510	10	1	14899999	2408	8.31	1.15	12	0.17	1945.00	14089.00	22950	20230920	-29.59	14640	20230726	10.38	20750	-22.12	20240409	15710	2.86	20240201	22950	-29.59	20230920	14640	10.38	20230726	2.83	N	052400	500	77 억		266170	N	N	23	N	00	N
108	20240610	140449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16220	-230	5	-1.40	395062340	24430	216.14	16450	16460	16040	21350	11520	16450	16171.20	1.79	0	-600	16683	16566	16493	16376	16303	16545	16355	78	4900	500	11510	10	1	14899999	2417	8.34	1.15	12	0.16	1945.00	14089.00	22950	20230920	-29.32	14640	20230726	10.79	20750	-21.83	20240409	15710	3.25	20240201	22950	-29.32	20230920	14640	10.79	20230726	2.83	N	052400	500	77 억		266170	N	N	23	N	00	N
109	20240610	130448	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16090	-360	5	-2.19	336829570	20828	184.27	16450	16450	16040	21350	11520	16450	16171.96	1.79	0	-2079	16683	16566	16493	16376	16303	16545	16355	78	4900	500	11510	10	1	14899999	2397	8.27	1.14	12	0.14	1945.00	14089.00	22950	20230920	-29.89	14640	20230726	9.90	20750	-22.46	20240409	15710	2.42	20240201	22950	-29.89	20230920	14640	9.90	20230726	2.83	N	052400	500	77 억		266170	N	N	23	N	00	N
110	20240610	120450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16090	-360	5	-2.19	308580880	19070	168.72	16450	16450	16050	21350	11520	16450	16181.48	1.79	0	-2086	16683	16566	16493	16376	16303	16545	16355	78	4900	500	11510	10	1	14899999	2397	8.27	1.14	12	0.13	1945.00	14089.00	22950	20230920	-29.89	14640	20230726	9.90	20750	-22.46	20240409	15710	2.42	20240201	22950	-29.89	20230920	14640	9.90	20230726	2.83	N	052400	500	77 억		266170	N	N	23	N	00	N
111	20240610	110452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16210	-240	5	-1.46	190942300	11767	104.11	16450	16450	16140	21350	11520	16450	16226.93	1.79	0	-1250	16683	16566	16493	16376	16303	16545	16355	78	4900	500	11510	10	1	14899999	2415	8.33	1.15	12	0.08	1945.00	14089.00	22950	20230920	-29.37	14640	20230726	10.72	20750	-21.88	20240409	15710	3.18	20240201	22950	-29.37	20230920	14640	10.72	20230726	2.83	N	052400	500	77 억		266170	N	N	23	N	00	N
112	20240610	100448	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16180	-270	5	-1.64	151999080	9362	82.83	16450	16450	16140	21350	11520	16450	16235.75	1.79	0	-1172	16683	16566	16493	16376	16303	16545	16355	78	4900	500	11510	10	1	14899999	2411	8.32	1.15	12	0.06	1945.00	14089.00	22950	20230920	-29.50	14640	20230726	10.52	20750	-22.02	20240409	15710	2.99	20240201	22950	-29.50	20230920	14640	10.52	20230726	2.83	N	052400	500	77 억		266170	N	N	23	N	00	N
113	20240610	090454	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16390	-60	5	-0.36	5414530	330	2.92	16450	16450	16390	21350	11520	16450	16407.67	1.79	0	-308	16683	16566	16493	16376	16303	16545	16355	78	4900	500	11510	10	1	14899999	2442	8.43	1.16	12	0.00	1945.00	14089.00	22950	20230920	-28.58	14640	20230726	11.95	20750	-21.01	20240409	15710	4.33	20240201	22950	-28.58	20230920	14640	11.95	20230726	2.83	N	052400	500	77 억		266170	N	N	23	N	00	N
114	20240607	160503	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16450	-190	5	-1.14	185402140	11261	127.16	16450	16610	16420	21600	11650	16640	16464.09	1.80	0	-1992	16826	16732	16586	16492	16346	16660	16420	78	4960	500	11640	10	1	14899999	2451	8.46	1.17	12	0.08	1945.00	14089.00	22950	20230920	-28.32	14640	20230726	12.36	20750	-20.72	20240409	15710	4.71	20240201	22950	-28.32	20230920	14640	12.36	20230726	2.84	N	052400	500	77 억		268082	N	N	23	N	00	N
115	20240607	150507	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16460	-180	5	-1.08	175550090	10662	120.39	16450	16610	16420	21600	11650	16640	16465.02	1.80	0	-1653	16826	16732	16586	16492	16346	16660	16420	78	4960	500	11640	10	1	14899999	2453	8.46	1.17	12	0.07	1945.00	14089.00	22950	20230920	-28.28	14640	20230726	12.43	20750	-20.67	20240409	15710	4.77	20240201	22950	-28.28	20230920	14640	12.43	20230726	2.84	N	052400	500	77 억		268082	N	N	0	N	00	N
116	20240607	140505	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16470	-170	5	-1.02	153014180	9292	104.92	16450	16610	16420	21600	11650	16640	16467.30	1.80	0	-1281	16826	16732	16586	16492	16346	16660	16420	78	4960	500	11640	10	1	14899999	2454	8.47	1.17	12	0.06	1945.00	14089.00	22950	20230920	-28.24	14640	20230726	12.50	20750	-20.63	20240409	15710	4.84	20240201	22950	-28.24	20230920	14640	12.50	20230726	2.84	N	052400	500	77 억		268082	N	N	0	N	00	N
117	20240607	130501	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16460	-180	5	-1.08	143371430	8706	98.31	16450	16610	16420	21600	11650	16640	16468.12	1.80	0	-1241	16826	16732	16586	16492	16346	16660	16420	78	4960	500	11640	10	1	14899999	2453	8.46	1.17	12	0.06	1945.00	14089.00	22950	20230920	-28.28	14640	20230726	12.43	20750	-20.67	20240409	15710	4.77	20240201	22950	-28.28	20230920	14640	12.43	20230726	2.84	N	052400	500	77 억		268082	N	N	0	N	00	N
118	20240607	120504	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16470	-170	5	-1.02	137016840	8320	93.95	16450	16610	16420	21600	11650	16640	16468.37	1.80	0	-1091	16826	16732	16586	16492	16346	16660	16420	78	4960	500	11640	10	1	14899999	2454	8.47	1.17	12	0.06	1945.00	14089.00	22950	20230920	-28.24	14640	20230726	12.50	20750	-20.63	20240409	15710	4.84	20240201	22950	-28.24	20230920	14640	12.50	20230726	2.84	N	052400	500	77 억		268082	N	N	0	N	00	N
119	20240607	110501	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16500	-140	5	-0.84	128864390	7825	88.36	16450	16610	16420	21600	11650	16640	16468.29	1.80	0	-1060	16826	16732	16586	16492	16346	16660	16420	78	4960	500	11640	10	1	14899999	2458	8.48	1.17	12	0.05	1945.00	14089.00	22950	20230920	-28.10	14640	20230726	12.70	20750	-20.48	20240409	15710	5.03	20240201	22950	-28.10	20230920	14640	12.70	20230726	2.84	N	052400	500	77 억		268082	N	N	0	N	00	N
120	20240607	100503	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16460	-180	5	-1.08	92822870	5641	63.70	16450	16610	16420	21600	11650	16640	16455.04	1.80	0	-493	16826	16732	16586	16492	16346	16660	16420	78	4960	500	11640	10	1	14899999	2453	8.46	1.17	12	0.04	1945.00	14089.00	22950	20230920	-28.28	14640	20230726	12.43	20750	-20.67	20240409	15710	4.77	20240201	22950	-28.28	20230920	14640	12.43	20230726	2.84	N	052400	500	77 억		268082	N	N	0	N	00	N
121	20240607	090501	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16460	-180	5	-1.08	13390330	814	9.19	16450	16460	16450	21600	11650	16640	16450.04	1.80	0	-59	16826	16732	16586	16492	16346	16660	16420	78	4960	500	11640	10	1	14899999	2453	8.46	1.17	12	0.01	1945.00	14089.00	22950	20230920	-28.28	14640	20230726	12.43	20750	-20.67	20240409	15710	4.77	20240201	22950	-28.28	20230920	14640	12.43	20230726	2.84	N	052400	500	77 억		268082	N	N	0	N	00	N
122	20240605	160500	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16640	-10	5	-0.06	146171270	8844	68.98	16650	16680	16440	21600	11660	16650	16527.73	1.81	0	-2303	16943	16796	16593	16446	16243	16870	16520	78	4950	500	11650	10	1	14899999	2479	8.56	1.18	12	0.06	1945.00	14089.00	22950	20230920	-27.49	14640	20230726	13.66	20750	-19.81	20240409	15710	5.92	20240201	22950	-27.49	20230920	14640	13.66	20230726	2.82	N	052400	500	77 억		270390	N	N	2	N	00	N
123	20240605	150458	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16540	-110	5	-0.66	129434230	7831	61.08	16650	16680	16440	21600	11660	16650	16528.44	1.81	0	-2097	16943	16796	16593	16446	16243	16870	16520	78	4950	500	11650	10	1	14899999	2464	8.50	1.17	12	0.05	1945.00	14089.00	22950	20230920	-27.93	14640	20230726	12.98	20750	-20.29	20240409	15710	5.28	20240201	22950	-27.93	20230920	14640	12.98	20230726	2.82	N	052400	500	77 억		270390	N	N	2	N	00	N
124	20240605	140459	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16510	-140	5	-0.84	123491760	7472	58.28	16650	16680	16440	21600	11660	16650	16527.27	1.81	0	-1886	16943	16796	16593	16446	16243	16870	16520	78	4950	500	11650	10	1	14899999	2460	8.49	1.17	12	0.05	1945.00	14089.00	22950	20230920	-28.06	14640	20230726	12.77	20750	-20.43	20240409	15710	5.09	20240201	22950	-28.06	20230920	14640	12.77	20230726	2.82	N	052400	500	77 억		270390	N	N	2	N	00	N
125	20240605	130502	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16520	-130	5	-0.78	95199890	5760	44.93	16650	16680	16440	21600	11660	16650	16527.76	1.81	0	-1404	16943	16796	16593	16446	16243	16870	16520	78	4950	500	11650	10	1	14899999	2461	8.49	1.17	12	0.04	1945.00	14089.00	22950	20230920	-28.02	14640	20230726	12.84	20750	-20.39	20240409	15710	5.16	20240201	22950	-28.02	20230920	14640	12.84	20230726	2.82	N	052400	500	77 억		270390	N	N	2	N	00	N
126	20240605	120459	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16640	-10	5	-0.06	86103970	5211	40.64	16650	16680	16440	21600	11660	16650	16523.50	1.81	0	-1470	16943	16796	16593	16446	16243	16870	16520	78	4950	500	11650	10	1	14899999	2479	8.56	1.18	12	0.03	1945.00	14089.00	22950	20230920	-27.49	14640	20230726	13.66	20750	-19.81	20240409	15710	5.92	20240201	22950	-27.49	20230920	14640	13.66	20230726	2.82	N	052400	500	77 억		270390	N	N	2	N	00	N
127	20240605	110501	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16640	-10	5	-0.06	80542530	4877	38.04	16650	16660	16440	21600	11660	16650	16514.77	1.81	0	-1382	16943	16796	16593	16446	16243	16870	16520	78	4950	500	11650	10	1	14899999	2479	8.56	1.18	12	0.03	1945.00	14089.00	22950	20230920	-27.49	14640	20230726	13.66	20750	-19.81	20240409	15710	5.92	20240201	22950	-27.49	20230920	14640	13.66	20230726	2.82	N	052400	500	77 억		270390	N	N	2	N	00	N
128	20240605	100501	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16460	-190	5	-1.14	57022740	3461	26.99	16650	16650	16440	21600	11660	16650	16475.80	1.81	0	-1453	16943	16796	16593	16446	16243	16870	16520	78	4950	500	11650	10	1	14899999	2453	8.46	1.17	12	0.02	1945.00	14089.00	22950	20230920	-28.28	14640	20230726	12.43	20750	-20.67	20240409	15710	4.77	20240201	22950	-28.28	20230920	14640	12.43	20230726	2.82	N	052400	500	77 억		270390	N	N	2	N	00	N
129	20240605	090500	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16500	-150	5	-0.90	2349520	142	1.11	16650	16650	16500	21600	11660	16650	16545.92	1.81	0	-120	16943	16796	16593	16446	16243	16870	16520	78	4950	500	11650	10	1	14899999	2458	8.48	1.17	12	0.00	1945.00	14089.00	22950	20230920	-28.10	14640	20230726	12.70	20750	-20.48	20240409	15710	5.03	20240201	22950	-28.10	20230920	14640	12.70	20230726	2.82	N	052400	500	77 억		270390	N	N	2	N	00	N
130	20240604	160456	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16650	100	2	0.60	212107580	12821	97.95	16610	16740	16390	21500	11590	16550	16543.76	1.78	0	4927	16776	16662	16546	16432	16316	16720	16490	78	4950	500	11580	10	1	14899999	2481	8.56	1.18	12	0.09	1945.00	14089.00	22950	20230920	-27.45	14640	20230726	13.73	20750	-19.76	20240409	15710	5.98	20240201	22950	-27.45	20230920	14640	13.73	20230726	2.82	N	052400	500	77 억		265447	N	N	2	N	00	N
131	20240604	150457	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16600	50	2	0.30	198682690	12013	91.78	16610	16740	16390	21500	11590	16550	16538.97	1.78	0	4852	16776	16662	16546	16432	16316	16720	16490	78	4950	500	11580	10	1	14899999	2473	8.53	1.18	12	0.08	1945.00	14089.00	22950	20230920	-27.67	14640	20230726	13.39	20750	-20.00	20240409	15710	5.67	20240201	22950	-27.67	20230920	14640	13.39	20230726	2.82	N	052400	500	77 억		265447	N	N	2	N	00	N
132	20240604	140458	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16650	100	2	0.60	189263700	11446	87.45	16610	16740	16390	21500	11590	16550	16535.36	1.78	0	4925	16776	16662	16546	16432	16316	16720	16490	78	4950	500	11580	10	1	14899999	2481	8.56	1.18	12	0.08	1945.00	14089.00	22950	20230920	-27.45	14640	20230726	13.73	20750	-19.76	20240409	15710	5.98	20240201	22950	-27.45	20230920	14640	13.73	20230726	2.82	N	052400	500	77 억		265447	N	N	2	N	00	N
133	20240604	130455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16620	70	2	0.42	164278240	9945	75.98	16610	16740	16390	21500	11590	16550	16518.68	1.78	0	4696	16776	16662	16546	16432	16316	16720	16490	78	4950	500	11580	10	1	14899999	2476	8.54	1.18	12	0.07	1945.00	14089.00	22950	20230920	-27.58	14640	20230726	13.52	20750	-19.90	20240409	15710	5.79	20240201	22950	-27.58	20230920	14640	13.52	20230726	2.82	N	052400	500	77 억		265447	N	N	2	N	00	N
134	20240604	120455	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16630	80	2	0.48	151534320	9177	70.11	16610	16740	16390	21500	11590	16550	16512.40	1.78	0	4499	16776	16662	16546	16432	16316	16720	16490	78	4950	500	11580	10	1	14899999	2478	8.55	1.18	12	0.06	1945.00	14089.00	22950	20230920	-27.54	14640	20230726	13.59	20750	-19.86	20240409	15710	5.86	20240201	22950	-27.54	20230920	14640	13.59	20230726	2.82	N	052400	500	77 억		265447	N	N	2	N	00	N
135	20240604	110453	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16630	80	2	0.48	139627670	8461	64.64	16610	16740	16390	21500	11590	16550	16502.50	1.78	0	4812	16776	16662	16546	16432	16316	16720	16490	78	4950	500	11580	10	1	14899999	2478	8.55	1.18	12	0.06	1945.00	14089.00	22950	20230920	-27.54	14640	20230726	13.59	20750	-19.86	20240409	15710	5.86	20240201	22950	-27.54	20230920	14640	13.59	20230726	2.82	N	052400	500	77 억		265447	N	N	2	N	00	N
136	20240604	100454	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16670	120	2	0.73	130421640	7908	60.42	16610	16740	16390	21500	11590	16550	16492.37	1.78	0	4609	16776	16662	16546	16432	16316	16720	16490	78	4950	500	11580	10	1	14899999	2484	8.57	1.18	12	0.05	1945.00	14089.00	22950	20230920	-27.36	14640	20230726	13.87	20750	-19.66	20240409	15710	6.11	20240201	22950	-27.36	20230920	14640	13.87	20230726	2.82	N	052400	500	77 억		265447	N	N	2	N	00	N
137	20240604	090456	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16520	-30	5	-0.18	2764960	167	1.28	16610	16610	16520	21500	11590	16550	16556.65	1.78	0	-128	16776	16662	16546	16432	16316	16720	16490	78	4950	500	11580	10	1	14899999	2461	8.49	1.17	12	0.00	1945.00	14089.00	22950	20230920	-28.02	14640	20230726	12.84	20750	-20.39	20240409	15710	5.16	20240201	22950	-28.02	20230920	14640	12.84	20230726	2.82	N	052400	500	77 억		265447	N	N	2	N	00	N
138	20240603	160450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16550	-30	5	-0.18	215202720	13010	130.47	16430	16660	16430	21550	11610	16580	16541.33	1.77	0	1574	16960	16770	16600	16410	16240	16685	16325	78	4970	500	11600	10	1	14899999	2466	8.51	1.17	12	0.09	1945.00	14089.00	22950	20230920	-27.89	14640	20230726	13.05	20750	-20.24	20240409	15710	5.35	20240201	22950	-27.89	20230920	14640	13.05	20230726	2.84	N	052400	500	77 억		263898	N	N	2	N	00	N
139	20240603	150452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16530	-50	5	-0.30	177346850	10722	107.52	16430	16660	16430	21550	11610	16580	16540.46	1.77	0	695	16960	16770	16600	16410	16240	16685	16325	78	4970	500	11600	10	1	14899999	2463	8.50	1.17	12	0.07	1945.00	14089.00	22950	20230920	-27.97	14640	20230726	12.91	20750	-20.34	20240409	15710	5.22	20240201	22950	-27.97	20230920	14640	12.91	20230726	2.84	N	052400	500	77 억		263898	N	N	86	N	00	N
140	20240603	140449	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16620	40	2	0.24	149403080	9034	90.59	16430	16660	16430	21550	11610	16580	16537.87	1.77	0	510	16960	16770	16600	16410	16240	16685	16325	78	4970	500	11600	10	1	14899999	2476	8.54	1.18	12	0.06	1945.00	14089.00	22950	20230920	-27.58	14640	20230726	13.52	20750	-19.90	20240409	15710	5.79	20240201	22950	-27.58	20230920	14640	13.52	20230726	2.84	N	052400	500	77 억		263898	N	N	86	N	00	N
141	20240603	130451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16560	-20	5	-0.12	130758930	7911	79.33	16430	16650	16430	21550	11610	16580	16528.75	1.77	0	371	16960	16770	16600	16410	16240	16685	16325	78	4970	500	11600	10	1	14899999	2467	8.51	1.18	12	0.05	1945.00	14089.00	22950	20230920	-27.84	14640	20230726	13.11	20750	-20.19	20240409	15710	5.41	20240201	22950	-27.84	20230920	14640	13.11	20230726	2.84	N	052400	500	77 억		263898	N	N	86	N	00	N
142	20240603	120451	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16560	-20	5	-0.12	95202860	5756	57.72	16430	16650	16430	21550	11610	16580	16539.76	1.77	0	585	16960	16770	16600	16410	16240	16685	16325	78	4970	500	11600	10	1	14899999	2467	8.51	1.18	12	0.04	1945.00	14089.00	22950	20230920	-27.84	14640	20230726	13.11	20750	-20.19	20240409	15710	5.41	20240201	22950	-27.84	20230920	14640	13.11	20230726	2.84	N	052400	500	77 억		263898	N	N	86	N	00	N
143	20240603	110448	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16580	0	3	0.00	75973840	4592	46.05	16430	16650	16430	21550	11610	16580	16544.83	1.77	0	742	16960	16770	16600	16410	16240	16685	16325	78	4970	500	11600	10	1	14899999	2470	8.52	1.18	12	0.03	1945.00	14089.00	22950	20230920	-27.76	14640	20230726	13.25	20750	-20.10	20240409	15710	5.54	20240201	22950	-27.76	20230920	14640	13.25	20230726	2.84	N	052400	500	77 억		263898	N	N	86	N	00	N
144	20240603	100446	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16460	-120	5	-0.72	36856340	2228	22.34	16430	16590	16430	21550	11610	16580	16542.34	1.77	0	860	16960	16770	16600	16410	16240	16685	16325	78	4970	500	11600	10	1	14899999	2453	8.46	1.17	12	0.01	1945.00	14089.00	22950	20230920	-28.28	14640	20230726	12.43	20750	-20.67	20240409	15710	4.77	20240201	22950	-28.28	20230920	14640	12.43	20230726	2.84	N	052400	500	77 억		263898	N	N	86	N	00	N
145	20240603	090445	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	16580	0	3	0.00	5413110	327	3.28	16430	16580	16430	21550	11610	16580	16553.85	1.77	0	-4	16960	16770	16600	16410	16240	16685	16325	78	4970	500	11600	10	1	14899999	2470	8.52	1.18	12	0.00	1945.00	14089.00	22950	20230920	-27.76	14640	20230726	13.25	20750	-20.10	20240409	15710	5.54	20240201	22950	-27.76	20230920	14640	13.25	20230726	2.84	N	052400	500	77 억		263898	N	N	86	N	00	N