KissMeData/333050/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	161220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1363	0	3	0.00	48789949	35827	87.91	1363	1369	1354	1771	955	1363	1361.82	0.49	0	-96	1405	1384	1373	1352	1341	1378	1346	24	408	100	980	1	1	24444326	333	29.63	1.54	12	0.15	46.00	886.00	1870	20230720	-27.11	1201	20231024	13.49	1690	-19.35	20240124	1222	11.54	20240311	1870	-27.11	20230720	1201	13.49	20231024	0.97	N	333050	100	24 억		120549	N	N	0	N	00	N
3	20240628	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1354	-9	5	-0.66	47888185	35165	86.29	1363	1369	1354	1771	955	1363	1361.81	0.49	0	-96	1405	1384	1373	1352	1341	1378	1346	24	408	100	980	1	1	24444326	331	29.43	1.53	12	0.14	46.00	886.00	1870	20230720	-27.59	1201	20231024	12.74	1690	-19.88	20240124	1222	10.80	20240311	1870	-27.59	20230720	1201	12.74	20231024	0.97	N	333050	100	24 억		120549	N	N	0	N	00	N
4	20240628	141233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	2	2	0.15	28381083	20802	51.04	1363	1369	1356	1771	955	1363	1364.34	0.49	0	-325	1405	1384	1373	1352	1341	1378	1346	24	408	100	980	1	1	24444326	334	29.67	1.54	12	0.09	46.00	886.00	1870	20230720	-27.01	1201	20231024	13.66	1690	-19.23	20240124	1222	11.70	20240311	1870	-27.01	20230720	1201	13.66	20231024	0.97	N	333050	100	24 억		120549	N	N	0	N	00	N
5	20240628	131231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1356	-7	5	-0.51	20726793	15193	37.28	1363	1369	1356	1771	955	1363	1364.23	0.49	0	-128	1405	1384	1373	1352	1341	1378	1346	24	408	100	980	1	1	24444326	331	29.48	1.53	12	0.06	46.00	886.00	1870	20230720	-27.49	1201	20231024	12.91	1690	-19.76	20240124	1222	10.97	20240311	1870	-27.49	20230720	1201	12.91	20231024	0.97	N	333050	100	24 억		120549	N	N	0	N	00	N
6	20240628	121229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1366	3	2	0.22	19827189	14530	35.65	1363	1369	1356	1771	955	1363	1364.57	0.49	0	-325	1405	1384	1373	1352	1341	1378	1346	24	408	100	980	1	1	24444326	334	29.70	1.54	12	0.06	46.00	886.00	1870	20230720	-26.95	1201	20231024	13.74	1690	-19.17	20240124	1222	11.78	20240311	1870	-26.95	20230720	1201	13.74	20231024	0.97	N	333050	100	24 억		120549	N	N	0	N	00	N
7	20240628	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1363	0	3	0.00	12829130	9385	23.03	1363	1369	1356	1771	955	1363	1366.98	0.49	0	-325	1405	1384	1373	1352	1341	1378	1346	24	408	100	980	1	1	24444326	333	29.63	1.54	12	0.04	46.00	886.00	1870	20230720	-27.11	1201	20231024	13.49	1690	-19.35	20240124	1222	11.54	20240311	1870	-27.11	20230720	1201	13.49	20231024	0.97	N	333050	100	24 억		120549	N	N	0	N	00	N
8	20240628	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1367	4	2	0.29	11612522	8493	20.84	1363	1369	1362	1771	955	1363	1367.31	0.49	0	-323	1405	1384	1373	1352	1341	1378	1346	24	408	100	980	1	1	24444326	334	29.72	1.54	12	0.03	46.00	886.00	1870	20230720	-26.90	1201	20231024	13.82	1690	-19.11	20240124	1222	11.87	20240311	1870	-26.90	20230720	1201	13.82	20231024	0.97	N	333050	100	24 억		120549	N	N	0	N	00	N
9	20240628	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1369	6	2	0.44	7635581	5588	13.71	1363	1369	1362	1771	955	1363	1366.42	0.49	0	-323	1405	1384	1373	1352	1341	1378	1346	24	408	100	980	1	1	24444326	335	29.76	1.55	12	0.02	46.00	886.00	1870	20230720	-26.79	1201	20231024	13.99	1690	-18.99	20240124	1222	12.03	20240311	1870	-26.79	20230720	1201	13.99	20231024	0.97	N	333050	100	24 억		120549	N	N	0	N	00	N
10	20240627	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1363	-32	5	-2.29	56051613	40754	145.21	1394	1394	1362	1813	977	1395	1375.37	0.50	0	-1657	1415	1405	1389	1379	1363	1410	1384	24	418	100	1000	1	1	24444326	333	29.63	1.54	12	0.17	46.00	886.00	1870	20230720	-27.11	1201	20231024	13.49	1690	-19.35	20240124	1222	11.54	20240311	1870	-27.11	20230720	1201	13.49	20231024	0.99	N	333050	100	24 억		122410	N	N	0	N	00	N
11	20240627	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1366	-29	5	-2.08	49228478	35759	127.41	1394	1394	1362	1813	977	1395	1376.67	0.50	0	-1064	1415	1405	1389	1379	1363	1410	1384	24	418	100	1000	1	1	24444326	334	29.70	1.54	12	0.15	46.00	886.00	1870	20230720	-26.95	1201	20231024	13.74	1690	-19.17	20240124	1222	11.78	20240311	1870	-26.95	20230720	1201	13.74	20231024	0.99	N	333050	100	24 억		122410	N	N	0	N	00	N
12	20240627	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1372	-23	5	-1.65	44057309	31973	113.92	1394	1394	1365	1813	977	1395	1377.95	0.50	0	-1034	1415	1405	1389	1379	1363	1410	1384	24	418	100	1000	1	1	24444326	335	29.83	1.55	12	0.13	46.00	886.00	1870	20230720	-26.63	1201	20231024	14.24	1690	-18.82	20240124	1222	12.27	20240311	1870	-26.63	20230720	1201	14.24	20231024	0.99	N	333050	100	24 억		122410	N	N	0	N	00	N
13	20240627	131204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1386	-9	5	-0.65	20016500	14508	51.69	1394	1394	1365	1813	977	1395	1379.69	0.50	0	586	1415	1405	1389	1379	1363	1410	1384	24	418	100	1000	1	1	24444326	339	30.13	1.56	12	0.06	46.00	886.00	1870	20230720	-25.88	1201	20231024	15.40	1690	-17.99	20240124	1222	13.42	20240311	1870	-25.88	20230720	1201	15.40	20231024	0.99	N	333050	100	24 억		122410	N	N	0	N	00	N
14	20240627	121206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1384	-11	5	-0.79	19344796	14021	49.96	1394	1394	1365	1813	977	1395	1379.70	0.50	0	546	1415	1405	1389	1379	1363	1410	1384	24	418	100	1000	1	1	24444326	338	30.09	1.56	12	0.06	46.00	886.00	1870	20230720	-25.99	1201	20231024	15.24	1690	-18.11	20240124	1222	13.26	20240311	1870	-25.99	20230720	1201	15.24	20231024	0.99	N	333050	100	24 억		122410	N	N	0	N	00	N
15	20240627	111205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1390	-5	5	-0.36	17439007	12644	45.05	1394	1394	1365	1813	977	1395	1379.23	0.50	0	546	1415	1405	1389	1379	1363	1410	1384	24	418	100	1000	1	1	24444326	340	30.22	1.57	12	0.05	46.00	886.00	1870	20230720	-25.67	1201	20231024	15.74	1690	-17.75	20240124	1222	13.75	20240311	1870	-25.67	20230720	1201	15.74	20231024	0.99	N	333050	100	24 억		122410	N	N	0	N	00	N
16	20240627	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1391	-4	5	-0.29	13951014	10127	36.08	1394	1394	1365	1813	977	1395	1377.61	0.50	0	609	1415	1405	1389	1379	1363	1410	1384	24	418	100	1000	1	1	24444326	340	30.24	1.57	12	0.04	46.00	886.00	1870	20230720	-25.61	1201	20231024	15.82	1690	-17.69	20240124	1222	13.83	20240311	1870	-25.61	20230720	1201	15.82	20231024	0.99	N	333050	100	24 억		122410	N	N	0	N	00	N
17	20240627	091205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1368	-27	5	-1.94	2276724	1644	5.86	1394	1394	1365	1813	977	1395	1384.87	0.50	0	170	1415	1405	1389	1379	1363	1410	1384	24	418	100	1000	1	1	24444326	334	29.74	1.54	12	0.01	46.00	886.00	1870	20230720	-26.84	1201	20231024	13.91	1690	-19.05	20240124	1222	11.95	20240311	1870	-26.84	20230720	1201	13.91	20231024	0.99	N	333050	100	24 억		122410	N	N	0	N	00	N
18	20240626	161200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1395	0	3	0.00	39064175	28029	106.75	1385	1399	1373	1813	977	1395	1393.71	0.51	0	-1106	1419	1406	1384	1371	1349	1413	1378	24	418	100	1000	1	1	24444326	341	30.33	1.57	12	0.11	46.00	886.00	1870	20230720	-25.40	1201	20231024	16.15	1690	-17.46	20240124	1222	14.16	20240311	1870	-25.40	20230720	1201	16.15	20231024	0.97	N	333050	100	24 억		123516	N	N	0	N	00	N
19	20240626	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1391	-4	5	-0.29	36992264	26540	101.08	1385	1399	1373	1813	977	1395	1393.83	0.51	0	-974	1419	1406	1384	1371	1349	1413	1378	24	418	100	1000	1	1	24444326	340	30.24	1.57	12	0.11	46.00	886.00	1870	20230720	-25.61	1201	20231024	15.82	1690	-17.69	20240124	1222	13.83	20240311	1870	-25.61	20230720	1201	15.82	20231024	0.97	N	333050	100	24 억		123516	N	N	0	N	00	N
20	20240626	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1397	2	2	0.14	21965697	15766	60.05	1385	1399	1373	1813	977	1395	1393.23	0.51	0	-887	1419	1406	1384	1371	1349	1413	1378	24	418	100	1000	1	1	24444326	341	30.37	1.58	12	0.06	46.00	886.00	1870	20230720	-25.29	1201	20231024	16.32	1690	-17.34	20240124	1222	14.32	20240311	1870	-25.29	20230720	1201	16.32	20231024	0.97	N	333050	100	24 억		123516	N	N	0	N	00	N
21	20240626	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1396	1	2	0.07	13085378	9412	35.85	1385	1399	1373	1813	977	1395	1390.29	0.51	0	-96	1419	1406	1384	1371	1349	1413	1378	24	418	100	1000	1	1	24444326	341	30.35	1.58	12	0.04	46.00	886.00	1870	20230720	-25.35	1201	20231024	16.24	1690	-17.40	20240124	1222	14.24	20240311	1870	-25.35	20230720	1201	16.24	20231024	0.97	N	333050	100	24 억		123516	N	N	0	N	00	N
22	20240626	121200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1393	-2	5	-0.14	10749049	7734	29.46	1385	1399	1373	1813	977	1395	1389.84	0.51	0	94	1419	1406	1384	1371	1349	1413	1378	24	418	100	1000	1	1	24444326	341	30.28	1.57	12	0.03	46.00	886.00	1870	20230720	-25.51	1201	20231024	15.99	1690	-17.57	20240124	1222	13.99	20240311	1870	-25.51	20230720	1201	15.99	20231024	0.97	N	333050	100	24 억		123516	N	N	0	N	00	N
23	20240626	111202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1392	-3	5	-0.22	6122577	4417	16.82	1385	1395	1373	1813	977	1395	1386.14	0.51	0	176	1419	1406	1384	1371	1349	1413	1378	24	418	100	1000	1	1	24444326	340	30.26	1.57	12	0.02	46.00	886.00	1870	20230720	-25.56	1201	20231024	15.90	1690	-17.63	20240124	1222	13.91	20240311	1870	-25.56	20230720	1201	15.90	20231024	0.97	N	333050	100	24 억		123516	N	N	0	N	00	N
24	20240626	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1386	-9	5	-0.65	2672027	1935	7.37	1385	1395	1373	1813	977	1395	1380.89	0.51	0	641	1419	1406	1384	1371	1349	1413	1378	24	418	100	1000	1	1	24444326	339	30.13	1.56	12	0.01	46.00	886.00	1870	20230720	-25.88	1201	20231024	15.40	1690	-17.99	20240124	1222	13.42	20240311	1870	-25.88	20230720	1201	15.40	20231024	0.97	N	333050	100	24 억		123516	N	N	0	N	00	N
25	20240626	091203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1383	-12	5	-0.86	239532	172	0.66	1385	1395	1383	1813	977	1395	1392.63	0.51	0	-60	1419	1406	1384	1371	1349	1413	1378	24	418	100	1000	1	1	24444326	338	30.07	1.56	12	0.00	46.00	886.00	1870	20230720	-26.04	1201	20231024	15.15	1690	-18.17	20240124	1222	13.18	20240311	1870	-26.04	20230720	1201	15.15	20231024	0.97	N	333050	100	24 억		123516	N	N	0	N	00	N
26	20240625	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1395	22	2	1.60	36396933	26256	45.04	1362	1397	1362	1784	962	1373	1386.23	0.52	0	-2463	1408	1390	1358	1340	1308	1399	1349	24	411	100	980	1	1	24444326	341	30.33	1.57	12	0.11	46.00	886.00	1870	20230720	-25.40	1201	20231024	16.15	1690	-17.46	20240124	1222	14.16	20240311	1870	-25.40	20230720	1201	16.15	20231024	1.00	N	333050	100	24 억		125979	N	N	0	N	00	N
27	20240625	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1394	21	2	1.53	32805474	23681	40.63	1362	1397	1362	1784	962	1373	1385.31	0.52	0	-2342	1408	1390	1358	1340	1308	1399	1349	24	411	100	980	1	1	24444326	341	30.30	1.57	12	0.10	46.00	886.00	1870	20230720	-25.45	1201	20231024	16.07	1690	-17.51	20240124	1222	14.08	20240311	1870	-25.45	20230720	1201	16.07	20231024	1.00	N	333050	100	24 억		125979	N	N	0	N	00	N
28	20240625	141200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1396	23	2	1.68	12682963	9233	15.84	1362	1397	1362	1784	962	1373	1373.66	0.52	0	-447	1408	1390	1358	1340	1308	1399	1349	24	411	100	980	1	1	24444326	341	30.35	1.58	12	0.04	46.00	886.00	1870	20230720	-25.35	1201	20231024	16.24	1690	-17.40	20240124	1222	14.24	20240311	1870	-25.35	20230720	1201	16.24	20231024	1.00	N	333050	100	24 억		125979	N	N	0	N	00	N
29	20240625	131200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1372	-1	5	-0.07	6664790	4872	8.36	1362	1372	1362	1784	962	1373	1367.98	0.52	0	-226	1408	1390	1358	1340	1308	1399	1349	24	411	100	980	1	1	24444326	335	29.83	1.55	12	0.02	46.00	886.00	1870	20230720	-26.63	1201	20231024	14.24	1690	-18.82	20240124	1222	12.27	20240311	1870	-26.63	20230720	1201	14.24	20231024	1.00	N	333050	100	24 억		125979	N	N	0	N	00	N
30	20240625	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1370	-3	5	-0.22	5390664	3942	6.76	1362	1372	1362	1784	962	1373	1367.49	0.52	0	-211	1408	1390	1358	1340	1308	1399	1349	24	411	100	980	1	1	24444326	335	29.78	1.55	12	0.02	46.00	886.00	1870	20230720	-26.74	1201	20231024	14.07	1690	-18.93	20240124	1222	12.11	20240311	1870	-26.74	20230720	1201	14.07	20231024	1.00	N	333050	100	24 억		125979	N	N	0	N	00	N
31	20240625	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1370	-3	5	-0.22	4842664	3542	6.08	1362	1372	1362	1784	962	1373	1367.21	0.52	0	-200	1408	1390	1358	1340	1308	1399	1349	24	411	100	980	1	1	24444326	335	29.78	1.55	12	0.01	46.00	886.00	1870	20230720	-26.74	1201	20231024	14.07	1690	-18.93	20240124	1222	12.11	20240311	1870	-26.74	20230720	1201	14.07	20231024	1.00	N	333050	100	24 억		125979	N	N	0	N	00	N
32	20240625	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1370	-3	5	-0.22	3582587	2620	4.49	1362	1372	1362	1784	962	1373	1367.40	0.52	0	-1	1408	1390	1358	1340	1308	1399	1349	24	411	100	980	1	1	24444326	335	29.78	1.55	12	0.01	46.00	886.00	1870	20230720	-26.74	1201	20231024	14.07	1690	-18.93	20240124	1222	12.11	20240311	1870	-26.74	20230720	1201	14.07	20231024	1.00	N	333050	100	24 억		125979	N	N	0	N	00	N
33	20240625	091159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1372	-1	5	-0.07	2057284	1504	2.58	1362	1372	1362	1784	962	1373	1367.88	0.52	0	0	1408	1390	1358	1340	1308	1399	1349	24	411	100	980	1	1	24444326	335	29.83	1.55	12	0.01	46.00	886.00	1870	20230720	-26.63	1201	20231024	14.24	1690	-18.82	20240124	1222	12.27	20240311	1870	-26.63	20230720	1201	14.24	20231024	1.00	N	333050	100	24 억		125979	N	N	0	N	00	N
34	20240624	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1373	17	2	1.25	78274953	58289	114.74	1356	1376	1326	1762	950	1356	1342.88	0.50	0	2492	1416	1386	1371	1341	1326	1378	1333	24	406	100	970	1	1	24444326	336	29.85	1.55	12	0.24	46.00	886.00	1870	20230720	-26.58	1201	20231024	14.32	1690	-18.76	20240124	1222	12.36	20240311	1870	-26.58	20230720	1201	14.32	20231024	1.06	N	333050	100	24 억		123423	N	N	0	N	00	N
35	20240624	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1375	19	2	1.40	77251527	57540	113.27	1356	1376	1326	1762	950	1356	1342.57	0.50	0	3131	1416	1386	1371	1341	1326	1378	1333	24	406	100	970	1	1	24444326	336	29.89	1.55	12	0.24	46.00	886.00	1870	20230720	-26.47	1201	20231024	14.49	1690	-18.64	20240124	1222	12.52	20240311	1870	-26.47	20230720	1201	14.49	20231024	1.06	N	333050	100	24 억		123423	N	N	0	N	00	N
36	20240624	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1356	0	3	0.00	67804799	50618	99.64	1356	1357	1326	1762	950	1356	1339.54	0.50	0	1815	1416	1386	1371	1341	1326	1378	1333	24	406	100	970	1	1	24444326	331	29.48	1.53	12	0.21	46.00	886.00	1870	20230720	-27.49	1201	20231024	12.91	1690	-19.76	20240124	1222	10.97	20240311	1870	-27.49	20230720	1201	12.91	20231024	1.06	N	333050	100	24 억		123423	N	N	0	N	00	N
37	20240624	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1326	-30	5	-2.21	61492662	45916	90.39	1356	1357	1326	1762	950	1356	1339.24	0.50	0	1998	1416	1386	1371	1341	1326	1378	1333	24	406	100	970	1	1	24444326	324	28.83	1.50	12	0.19	46.00	886.00	1870	20230720	-29.09	1201	20231024	10.41	1690	-21.54	20240124	1222	8.51	20240311	1870	-29.09	20230720	1201	10.41	20231024	1.06	N	333050	100	24 억		123423	N	N	0	N	00	N
38	20240624	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1343	-13	5	-0.96	59516560	44428	87.46	1356	1357	1329	1762	950	1356	1339.62	0.50	0	1959	1416	1386	1371	1341	1326	1378	1333	24	406	100	970	1	1	24444326	328	29.20	1.52	12	0.18	46.00	886.00	1870	20230720	-28.18	1201	20231024	11.82	1690	-20.53	20240124	1222	9.90	20240311	1870	-28.18	20230720	1201	11.82	20231024	1.06	N	333050	100	24 억		123423	N	N	0	N	00	N
39	20240624	111158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1330	-26	5	-1.92	58505963	43672	85.97	1356	1357	1329	1762	950	1356	1339.67	0.50	0	2432	1416	1386	1371	1341	1326	1378	1333	24	406	100	970	1	1	24444326	325	28.91	1.50	12	0.18	46.00	886.00	1870	20230720	-28.88	1201	20231024	10.74	1690	-21.30	20240124	1222	8.84	20240311	1870	-28.88	20230720	1201	10.74	20231024	1.06	N	333050	100	24 억		123423	N	N	0	N	00	N
40	20240624	101156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1332	-24	5	-1.77	55566536	41462	81.62	1356	1357	1329	1762	950	1356	1340.18	0.50	0	2432	1416	1386	1371	1341	1326	1378	1333	24	406	100	970	1	1	24444326	326	28.96	1.50	12	0.17	46.00	886.00	1870	20230720	-28.77	1201	20231024	10.91	1690	-21.18	20240124	1222	9.00	20240311	1870	-28.77	20230720	1201	10.91	20231024	1.06	N	333050	100	24 억		123423	N	N	0	N	00	N
41	20240624	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1355	-1	5	-0.07	7811633	5762	11.34	1356	1357	1355	1762	950	1356	1355.72	0.50	0	-29	1416	1386	1371	1341	1326	1378	1333	24	406	100	970	1	1	24444326	331	29.46	1.53	12	0.02	46.00	886.00	1870	20230720	-27.54	1201	20231024	12.82	1690	-19.82	20240124	1222	10.88	20240311	1870	-27.54	20230720	1201	12.82	20231024	1.06	N	333050	100	24 억		123423	N	N	0	N	00	N
42	20240621	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1356	-21	5	-1.53	69346811	50800	93.29	1385	1401	1356	1790	964	1377	1365.10	0.51	0	-1337	1417	1397	1381	1361	1345	1389	1353	24	413	100	990	1	1	24255455	329	29.48	1.53	12	0.21	46.00	886.00	1870	20230720	-27.49	1201	20231024	12.91	1690	-19.76	20240124	1222	10.97	20240311	1870	-27.49	20230720	1201	12.91	20231024	1.05	N	333050	100	24 억		124740	N	N	0	N	00	N
43	20240621	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	-12	5	-0.87	44474943	32488	59.66	1385	1401	1363	1790	964	1377	1368.97	0.51	0	-1337	1417	1397	1381	1361	1345	1389	1353	24	413	100	990	1	1	24255455	331	29.67	1.54	12	0.13	46.00	886.00	1870	20230720	-27.01	1201	20231024	13.66	1690	-19.23	20240124	1222	11.70	20240311	1870	-27.01	20230720	1201	13.66	20231024	1.05	N	333050	100	24 억		124740	N	N	0	N	00	N
44	20240621	141115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1363	-14	5	-1.02	37582421	27450	50.41	1385	1401	1363	1790	964	1377	1369.12	0.51	0	-1010	1417	1397	1381	1361	1345	1389	1353	24	413	100	990	1	1	24255455	331	29.63	1.54	12	0.11	46.00	886.00	1870	20230720	-27.11	1201	20231024	13.49	1690	-19.35	20240124	1222	11.54	20240311	1870	-27.11	20230720	1201	13.49	20231024	1.05	N	333050	100	24 억		124740	N	N	0	N	00	N
45	20240621	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1366	-11	5	-0.80	28779531	20999	38.56	1385	1401	1365	1790	964	1377	1370.52	0.51	0	-1010	1417	1397	1381	1361	1345	1389	1353	24	413	100	990	1	1	24255455	331	29.70	1.54	12	0.09	46.00	886.00	1870	20230720	-26.95	1201	20231024	13.74	1690	-19.17	20240124	1222	11.78	20240311	1870	-26.95	20230720	1201	13.74	20231024	1.05	N	333050	100	24 억		124740	N	N	0	N	00	N
46	20240621	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1373	-4	5	-0.29	27457703	20031	36.78	1385	1401	1365	1790	964	1377	1370.76	0.51	0	-1010	1417	1397	1381	1361	1345	1389	1353	24	413	100	990	1	1	24255455	333	29.85	1.55	12	0.08	46.00	886.00	1870	20230720	-26.58	1201	20231024	14.32	1690	-18.76	20240124	1222	12.36	20240311	1870	-26.58	20230720	1201	14.32	20231024	1.05	N	333050	100	24 억		124740	N	N	0	N	00	N
47	20240621	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1369	-8	5	-0.58	14180685	10315	18.94	1385	1401	1369	1790	964	1377	1374.76	0.51	0	-428	1417	1397	1381	1361	1345	1389	1353	24	413	100	990	1	1	24255455	332	29.76	1.55	12	0.04	46.00	886.00	1870	20230720	-26.79	1201	20231024	13.99	1690	-18.99	20240124	1222	12.03	20240311	1870	-26.79	20230720	1201	13.99	20231024	1.05	N	333050	100	24 억		124740	N	N	0	N	00	N
48	20240621	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1383	6	2	0.44	1908375	1368	2.51	1385	1401	1381	1790	964	1377	1395.01	0.51	0	-96	1417	1397	1381	1361	1345	1389	1353	24	413	100	990	1	1	24255455	335	30.07	1.56	12	0.01	46.00	886.00	1870	20230720	-26.04	1201	20231024	15.15	1690	-18.17	20240124	1222	13.18	20240311	1870	-26.04	20230720	1201	15.15	20231024	1.05	N	333050	100	24 억		124740	N	N	0	N	00	N
49	20240621	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1389	12	2	0.87	1452060	1039	1.91	1385	1401	1385	1790	964	1377	1397.56	0.51	0	-24	1417	1397	1381	1361	1345	1389	1353	24	413	100	990	1	1	24255455	337	30.20	1.57	12	0.00	46.00	886.00	1870	20230720	-25.72	1201	20231024	15.65	1690	-17.81	20240124	1222	13.67	20240311	1870	-25.72	20230720	1201	15.65	20231024	1.05	N	333050	100	24 억		124740	N	N	0	N	00	N
50	20240620	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1377	-6	5	-0.43	75237680	54456	189.52	1384	1401	1365	1797	969	1383	1381.64	0.51	0	2188	1411	1397	1386	1372	1361	1391	1366	24	414	100	990	1	1	24255455	334	29.93	1.55	12	0.22	46.00	886.00	1870	20230720	-26.36	1201	20231024	14.65	1690	-18.52	20240124	1222	12.68	20240311	1870	-26.36	20230720	1201	14.65	20231024	1.06	N	333050	100	24 억		122541	N	N	0	N	00	N
51	20240620	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1376	-7	5	-0.51	72377828	52377	182.29	1384	1401	1365	1797	969	1383	1381.86	0.51	0	2756	1411	1397	1386	1372	1361	1391	1366	24	414	100	990	1	1	24255455	334	29.91	1.55	12	0.22	46.00	886.00	1870	20230720	-26.42	1201	20231024	14.57	1690	-18.58	20240124	1222	12.60	20240311	1870	-26.42	20230720	1201	14.57	20231024	1.06	N	333050	100	24 억		122541	N	N	0	N	00	N
52	20240620	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1382	-1	5	-0.07	66631701	48208	167.78	1384	1401	1365	1797	969	1383	1382.17	0.51	0	3940	1411	1397	1386	1372	1361	1391	1366	24	414	100	990	1	1	24255455	335	30.04	1.56	12	0.20	46.00	886.00	1870	20230720	-26.10	1201	20231024	15.07	1690	-18.22	20240124	1222	13.09	20240311	1870	-26.10	20230720	1201	15.07	20231024	1.06	N	333050	100	24 억		122541	N	N	0	N	00	N
53	20240620	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1380	-3	5	-0.22	54733394	39580	137.75	1384	1401	1365	1797	969	1383	1382.85	0.51	0	4545	1411	1397	1386	1372	1361	1391	1366	24	414	100	990	1	1	24255455	335	30.00	1.56	12	0.16	46.00	886.00	1870	20230720	-26.20	1201	20231024	14.90	1690	-18.34	20240124	1222	12.93	20240311	1870	-26.20	20230720	1201	14.90	20231024	1.06	N	333050	100	24 억		122541	N	N	0	N	00	N
54	20240620	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1393	10	2	0.72	10287345	7393	25.73	1384	1401	1381	1797	969	1383	1391.50	0.51	0	-1336	1411	1397	1386	1372	1361	1391	1366	24	414	100	990	1	1	24255455	338	30.28	1.57	12	0.03	46.00	886.00	1870	20230720	-25.51	1201	20231024	15.99	1690	-17.57	20240124	1222	13.99	20240311	1870	-25.51	20230720	1201	15.99	20231024	1.06	N	333050	100	24 억		122541	N	N	0	N	00	N
55	20240620	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1394	11	2	0.80	9389979	6749	23.49	1384	1401	1381	1797	969	1383	1391.31	0.51	0	-1336	1411	1397	1386	1372	1361	1391	1366	24	414	100	990	1	1	24255455	338	30.30	1.57	12	0.03	46.00	886.00	1870	20230720	-25.45	1201	20231024	16.07	1690	-17.51	20240124	1222	14.08	20240311	1870	-25.45	20230720	1201	16.07	20231024	1.06	N	333050	100	24 억		122541	N	N	0	N	00	N
56	20240620	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1394	11	2	0.80	5553164	3988	13.88	1384	1401	1381	1797	969	1383	1392.47	0.51	0	-1246	1411	1397	1386	1372	1361	1391	1366	24	414	100	990	1	1	24255455	338	30.30	1.57	12	0.02	46.00	886.00	1870	20230720	-25.45	1201	20231024	16.07	1690	-17.51	20240124	1222	14.08	20240311	1870	-25.45	20230720	1201	16.07	20231024	1.06	N	333050	100	24 억		122541	N	N	0	N	00	N
57	20240620	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1401	18	2	1.30	2097754	1503	5.23	1384	1401	1384	1797	969	1383	1395.71	0.51	0	0	1411	1397	1386	1372	1361	1391	1366	24	414	100	990	1	1	24255455	340	30.46	1.58	12	0.01	46.00	886.00	1870	20230720	-25.08	1201	20231024	16.65	1690	-17.10	20240124	1222	14.65	20240311	1870	-25.08	20230720	1201	16.65	20231024	1.06	N	333050	100	24 억		122541	N	N	0	N	00	N
58	20240619	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1383	-7	5	-0.50	39757269	28733	109.55	1400	1400	1375	1807	973	1390	1383.68	0.51	0	-1116	1424	1406	1395	1377	1366	1404	1375	24	417	100	1000	1	1	24255455	335	30.07	1.56	12	0.12	46.00	886.00	1870	20230720	-26.04	1201	20231024	15.15	1690	-18.17	20240124	1222	13.18	20240311	1870	-26.04	20230720	1201	15.15	20231024	1.06	N	333050	100	24 억		123744	N	N	0	N	00	N
59	20240619	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1387	-3	5	-0.22	38649164	27932	106.49	1400	1400	1375	1807	973	1390	1383.69	0.51	0	-1010	1424	1406	1395	1377	1366	1404	1375	24	417	100	1000	1	1	24255455	336	30.15	1.57	12	0.12	46.00	886.00	1870	20230720	-25.83	1201	20231024	15.49	1690	-17.93	20240124	1222	13.50	20240311	1870	-25.83	20230720	1201	15.49	20231024	1.06	N	333050	100	24 억		123744	N	N	0	N	00	N
60	20240619	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1388	-2	5	-0.14	29310052	21197	80.82	1400	1400	1375	1807	973	1390	1382.75	0.51	0	-487	1424	1406	1395	1377	1366	1404	1375	24	417	100	1000	1	1	24255455	337	30.17	1.57	12	0.09	46.00	886.00	1870	20230720	-25.78	1201	20231024	15.57	1690	-17.87	20240124	1222	13.58	20240311	1870	-25.78	20230720	1201	15.57	20231024	1.06	N	333050	100	24 억		123744	N	N	0	N	00	N
61	20240619	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1385	-5	5	-0.36	21143650	15314	58.39	1400	1400	1375	1807	973	1390	1380.67	0.51	0	207	1424	1406	1395	1377	1366	1404	1375	24	417	100	1000	1	1	24255455	336	30.11	1.56	12	0.06	46.00	886.00	1870	20230720	-25.94	1201	20231024	15.32	1690	-18.05	20240124	1222	13.34	20240311	1870	-25.94	20230720	1201	15.32	20231024	1.06	N	333050	100	24 억		123744	N	N	0	N	00	N
62	20240619	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1376	-14	5	-1.01	20493456	14843	56.59	1400	1400	1375	1807	973	1390	1380.68	0.51	0	208	1424	1406	1395	1377	1366	1404	1375	24	417	100	1000	1	1	24255455	334	29.91	1.55	12	0.06	46.00	886.00	1870	20230720	-26.42	1201	20231024	14.57	1690	-18.58	20240124	1222	12.60	20240311	1870	-26.42	20230720	1201	14.57	20231024	1.06	N	333050	100	24 억		123744	N	N	0	N	00	N
63	20240619	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1386	-4	5	-0.29	18467074	13377	51.00	1400	1400	1375	1807	973	1390	1380.51	0.51	0	246	1424	1406	1395	1377	1366	1404	1375	24	417	100	1000	1	1	24255455	336	30.13	1.56	12	0.06	46.00	886.00	1870	20230720	-25.88	1201	20231024	15.40	1690	-17.99	20240124	1222	13.42	20240311	1870	-25.88	20230720	1201	15.40	20231024	1.06	N	333050	100	24 억		123744	N	N	0	N	00	N
64	20240619	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1391	1	2	0.07	7035564	5090	19.41	1400	1400	1380	1807	973	1390	1382.23	0.51	0	44	1424	1406	1395	1377	1366	1404	1375	24	417	100	1000	1	1	24255455	337	30.24	1.57	12	0.02	46.00	886.00	1870	20230720	-25.61	1201	20231024	15.82	1690	-17.69	20240124	1222	13.83	20240311	1870	-25.61	20230720	1201	15.82	20231024	1.06	N	333050	100	24 억		123744	N	N	0	N	00	N
65	20240619	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1398	8	2	0.58	22397	16	0.06	1400	1400	1398	1807	973	1390	1399.81	0.51	0	-3	1424	1406	1395	1377	1366	1404	1375	24	417	100	1000	1	1	24255455	339	30.39	1.58	12	0.00	46.00	886.00	1870	20230720	-25.24	1201	20231024	16.40	1690	-17.28	20240124	1222	14.40	20240311	1870	-25.24	20230720	1201	16.40	20231024	1.06	N	333050	100	24 억		123744	N	N	0	N	00	N
66	20240618	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1390	-11	5	-0.79	36491804	26229	69.18	1390	1413	1384	1821	981	1401	1391.28	0.52	0	-2490	1421	1411	1398	1388	1375	1416	1393	24	420	100	1000	1	1	24255455	337	30.22	1.57	12	0.11	46.00	886.00	1870	20230720	-25.67	1201	20231024	15.74	1690	-17.75	20240124	1222	13.75	20240311	1870	-25.67	20230720	1201	15.74	20231024	1.05	N	333050	100	24 억		126234	N	N	0	N	00	N
67	20240618	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1392	-9	5	-0.64	34316948	24664	65.05	1390	1413	1384	1821	981	1401	1391.38	0.52	0	-2367	1421	1411	1398	1388	1375	1416	1393	24	420	100	1000	1	1	24255455	338	30.26	1.57	12	0.10	46.00	886.00	1870	20230720	-25.56	1201	20231024	15.90	1690	-17.63	20240124	1222	13.91	20240311	1870	-25.56	20230720	1201	15.90	20231024	1.05	N	333050	100	24 억		126234	N	N	0	N	00	N
68	20240618	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1388	-13	5	-0.93	29834922	21441	56.55	1390	1413	1384	1821	981	1401	1391.49	0.52	0	-1595	1421	1411	1398	1388	1375	1416	1393	24	420	100	1000	1	1	24255455	337	30.17	1.57	12	0.09	46.00	886.00	1870	20230720	-25.78	1201	20231024	15.57	1690	-17.87	20240124	1222	13.58	20240311	1870	-25.78	20230720	1201	15.57	20231024	1.05	N	333050	100	24 억		126234	N	N	0	N	00	N
69	20240618	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1387	-14	5	-1.00	29236619	21009	55.41	1390	1413	1385	1821	981	1401	1391.62	0.52	0	-1445	1421	1411	1398	1388	1375	1416	1393	24	420	100	1000	1	1	24255455	336	30.15	1.57	12	0.09	46.00	886.00	1870	20230720	-25.83	1201	20231024	15.49	1690	-17.93	20240124	1222	13.50	20240311	1870	-25.83	20230720	1201	15.49	20231024	1.05	N	333050	100	24 억		126234	N	N	0	N	00	N
70	20240618	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1390	-11	5	-0.79	16637202	11921	31.44	1390	1413	1389	1821	981	1401	1395.62	0.52	0	-1331	1421	1411	1398	1388	1375	1416	1393	24	420	100	1000	1	1	24255455	337	30.22	1.57	12	0.05	46.00	886.00	1870	20230720	-25.67	1201	20231024	15.74	1690	-17.75	20240124	1222	13.75	20240311	1870	-25.67	20230720	1201	15.74	20231024	1.05	N	333050	100	24 억		126234	N	N	0	N	00	N
71	20240618	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1398	-3	5	-0.21	14372483	10292	27.14	1390	1413	1390	1821	981	1401	1396.47	0.52	0	-1330	1421	1411	1398	1388	1375	1416	1393	24	420	100	1000	1	1	24255455	339	30.39	1.58	12	0.04	46.00	886.00	1870	20230720	-25.24	1201	20231024	16.40	1690	-17.28	20240124	1222	14.40	20240311	1870	-25.24	20230720	1201	16.40	20231024	1.05	N	333050	100	24 억		126234	N	N	0	N	00	N
72	20240618	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1395	-6	5	-0.43	9769509	6986	18.42	1390	1413	1390	1821	981	1401	1398.44	0.52	0	-1501	1421	1411	1398	1388	1375	1416	1393	24	420	100	1000	1	1	24255455	338	30.33	1.57	12	0.03	46.00	886.00	1870	20230720	-25.40	1201	20231024	16.15	1690	-17.46	20240124	1222	14.16	20240311	1870	-25.40	20230720	1201	16.15	20231024	1.05	N	333050	100	24 억		126234	N	N	0	N	00	N
73	20240618	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1413	12	2	0.86	5778824	4127	10.88	1390	1413	1390	1821	981	1401	1400.25	0.52	0	-1163	1421	1411	1398	1388	1375	1416	1393	24	420	100	1000	1	1	24255455	343	30.72	1.59	12	0.02	46.00	886.00	1870	20230720	-24.44	1201	20231024	17.65	1690	-16.39	20240124	1222	15.63	20240311	1870	-24.44	20230720	1201	17.65	20231024	1.05	N	333050	100	24 억		126234	N	N	0	N	00	N
74	20240617	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1401	8	2	0.57	52899786	37893	71.68	1400	1408	1385	1810	976	1393	1396.03	0.53	0	-2356	1424	1408	1392	1376	1360	1400	1368	24	417	100	1000	1	1	24255455	340	30.46	1.58	12	0.16	46.00	886.00	1910	20230609	-26.65	1201	20231024	16.65	1690	-17.10	20240124	1222	14.65	20240311	1870	-25.08	20230720	1201	16.65	20231024	1.11	N	333050	100	24 억		128558	N	N	0	N	00	N
75	20240617	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1385	-8	5	-0.57	51661330	37009	70.01	1400	1408	1385	1810	976	1393	1395.92	0.53	0	-2268	1424	1408	1392	1376	1360	1400	1368	24	417	100	1000	1	1	24255455	336	30.11	1.56	12	0.15	46.00	886.00	1910	20230609	-27.49	1201	20231024	15.32	1690	-18.05	20240124	1222	13.34	20240311	1870	-25.94	20230720	1201	15.32	20231024	1.11	N	333050	100	24 억		128558	N	N	0	N	00	N
76	20240617	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1400	7	2	0.50	43819923	31391	59.38	1400	1408	1385	1810	976	1393	1395.94	0.53	0	-1547	1424	1408	1392	1376	1360	1400	1368	24	417	100	1000	1	1	24255455	340	30.43	1.58	12	0.13	46.00	886.00	1910	20230609	-26.70	1201	20231024	16.57	1690	-17.16	20240124	1222	14.57	20240311	1870	-25.13	20230720	1201	16.57	20231024	1.11	N	333050	100	24 억		128558	N	N	0	N	00	N
77	20240617	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1398	5	2	0.36	36408990	26092	49.35	1400	1408	1385	1810	976	1393	1395.41	0.53	0	-1497	1424	1408	1392	1376	1360	1400	1368	24	417	100	1000	1	1	24255455	339	30.39	1.58	12	0.11	46.00	886.00	1910	20230609	-26.81	1201	20231024	16.40	1690	-17.28	20240124	1222	14.40	20240311	1870	-25.24	20230720	1201	16.40	20231024	1.11	N	333050	100	24 억		128558	N	N	0	N	00	N
78	20240617	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1389	-4	5	-0.29	30001049	21478	40.63	1400	1408	1385	1810	976	1393	1396.83	0.53	0	-1497	1424	1408	1392	1376	1360	1400	1368	24	417	100	1000	1	1	24255455	337	30.20	1.57	12	0.09	46.00	886.00	1910	20230609	-27.28	1201	20231024	15.65	1690	-17.81	20240124	1222	13.67	20240311	1870	-25.72	20230720	1201	15.65	20231024	1.11	N	333050	100	24 억		128558	N	N	0	N	00	N
79	20240617	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1395	2	2	0.14	26394316	18876	35.71	1400	1408	1386	1810	976	1393	1398.31	0.53	0	-1497	1424	1408	1392	1376	1360	1400	1368	24	417	100	1000	1	1	24255455	338	30.33	1.57	12	0.08	46.00	886.00	1910	20230609	-26.96	1201	20231024	16.15	1690	-17.46	20240124	1222	14.16	20240311	1870	-25.40	20230720	1201	16.15	20231024	1.11	N	333050	100	24 억		128558	N	N	0	N	00	N
80	20240617	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1398	5	2	0.36	10969997	7821	14.79	1400	1408	1386	1810	976	1393	1402.68	0.53	0	-1192	1424	1408	1392	1376	1360	1400	1368	24	417	100	1000	1	1	24255455	339	30.39	1.58	12	0.03	46.00	886.00	1910	20230609	-26.81	1201	20231024	16.40	1690	-17.28	20240124	1222	14.40	20240311	1870	-25.24	20230720	1201	16.40	20231024	1.11	N	333050	100	24 억		128558	N	N	0	N	00	N
81	20240617	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1407	14	2	1.01	5163155	3671	6.94	1400	1408	1392	1810	976	1393	1406.60	0.53	0	-155	1424	1408	1392	1376	1360	1400	1368	24	417	100	1000	1	1	24255455	341	30.59	1.59	12	0.02	46.00	886.00	1910	20230609	-26.34	1201	20231024	17.15	1690	-16.75	20240124	1222	15.14	20240311	1870	-24.76	20230720	1201	17.15	20231024	1.11	N	333050	100	24 억		128558	N	N	0	N	00	N
82	20240614	160913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1393	-14	5	-1.00	73316046	52852	116.72	1405	1408	1376	1829	985	1407	1387.20	0.54	0	-1202	1425	1416	1405	1396	1385	1420	1400	24	422	100	1010	1	1	24255455	338	30.28	1.57	12	0.22	46.00	886.00	1910	20230609	-27.07	1201	20231024	15.99	1690	-17.57	20240124	1222	13.99	20240311	1870	-25.51	20230720	1201	15.99	20231024	1.09	N	333050	100	24 억		129784	N	N	0	N	00	N
83	20240614	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1391	-16	5	-1.14	70460167	50789	112.16	1405	1408	1376	1829	985	1407	1387.31	0.54	0	-711	1425	1416	1405	1396	1385	1420	1400	24	422	100	1010	1	1	24255455	337	30.24	1.57	12	0.21	46.00	886.00	1910	20230609	-27.17	1201	20231024	15.82	1690	-17.69	20240124	1222	13.83	20240311	1870	-25.61	20230720	1201	15.82	20231024	1.09	N	333050	100	24 억		129784	N	N	0	N	00	N
84	20240614	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1380	-27	5	-1.92	45245450	32523	71.82	1405	1408	1380	1829	985	1407	1391.18	0.54	0	-583	1425	1416	1405	1396	1385	1420	1400	24	422	100	1010	1	1	24255455	335	30.00	1.56	12	0.13	46.00	886.00	1910	20230609	-27.75	1201	20231024	14.90	1690	-18.34	20240124	1222	12.93	20240311	1870	-26.20	20230720	1201	14.90	20231024	1.09	N	333050	100	24 억		129784	N	N	0	N	00	N
85	20240614	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1392	-15	5	-1.07	35525190	25480	56.27	1405	1408	1382	1829	985	1407	1394.24	0.54	0	-1305	1425	1416	1405	1396	1385	1420	1400	24	422	100	1010	1	1	24255455	338	30.26	1.57	12	0.11	46.00	886.00	1910	20230609	-27.12	1201	20231024	15.90	1690	-17.63	20240124	1222	13.91	20240311	1870	-25.56	20230720	1201	15.90	20231024	1.09	N	333050	100	24 억		129784	N	N	0	N	00	N
86	20240614	120921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1397	-10	5	-0.71	28119303	20135	44.47	1405	1408	1386	1829	985	1407	1396.54	0.54	0	-1843	1425	1416	1405	1396	1385	1420	1400	24	422	100	1010	1	1	24255455	339	30.37	1.58	12	0.08	46.00	886.00	1910	20230609	-26.86	1201	20231024	16.32	1690	-17.34	20240124	1222	14.32	20240311	1870	-25.29	20230720	1201	16.32	20231024	1.09	N	333050	100	24 억		129784	N	N	0	N	00	N
87	20240614	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1398	-9	5	-0.64	11964821	8535	18.85	1405	1408	1393	1829	985	1407	1401.85	0.54	0	-1570	1425	1416	1405	1396	1385	1420	1400	24	422	100	1010	1	1	24255455	339	30.39	1.58	12	0.04	46.00	886.00	1910	20230609	-26.81	1201	20231024	16.40	1690	-17.28	20240124	1222	14.40	20240311	1870	-25.24	20230720	1201	16.40	20231024	1.09	N	333050	100	24 억		129784	N	N	0	N	00	N
88	20240614	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1402	-5	5	-0.36	10812024	7710	17.03	1405	1408	1395	1829	985	1407	1402.34	0.54	0	-1052	1425	1416	1405	1396	1385	1420	1400	24	422	100	1010	1	1	24255455	340	30.48	1.58	12	0.03	46.00	886.00	1910	20230609	-26.60	1201	20231024	16.74	1690	-17.04	20240124	1222	14.73	20240311	1870	-25.03	20230720	1201	16.74	20231024	1.09	N	333050	100	24 억		129784	N	N	0	N	00	N
89	20240614	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1406	-1	5	-0.07	196146	140	0.31	1405	1406	1400	1829	985	1407	1401.04	0.54	0	-122	1425	1416	1405	1396	1385	1420	1400	24	422	100	1010	1	1	24255455	341	30.57	1.59	12	0.00	46.00	886.00	1910	20230609	-26.39	1201	20231024	17.07	1690	-16.80	20240124	1222	15.06	20240311	1870	-24.81	20230720	1201	17.07	20231024	1.09	N	333050	100	24 억		129784	N	N	0	N	00	N
90	20240613	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1407	13	2	0.93	63767831	45281	75.89	1394	1414	1394	1812	976	1394	1408.27	0.54	0	-2008	1434	1414	1390	1370	1346	1424	1380	24	418	100	1000	1	1	24255455	341	30.59	1.59	12	0.19	46.00	886.00	1910	20230609	-26.34	1201	20231024	17.15	1690	-16.75	20240124	1222	15.14	20240311	1870	-24.76	20230720	1201	17.15	20231024	1.11	N	333050	100	24 억		131275	N	N	0	N	00	N
91	20240613	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1405	11	2	0.79	61643604	43771	73.36	1394	1414	1394	1812	976	1394	1408.32	0.54	0	-1963	1434	1414	1390	1370	1346	1424	1380	24	418	100	1000	1	1	24255455	341	30.54	1.59	12	0.18	46.00	886.00	1910	20230609	-26.44	1201	20231024	16.99	1690	-16.86	20240124	1222	14.98	20240311	1870	-24.87	20230720	1201	16.99	20231024	1.11	N	333050	100	24 억		131275	N	N	0	N	00	N
92	20240613	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1407	13	2	0.93	54628899	38777	64.99	1394	1414	1394	1812	976	1394	1408.80	0.54	0	-1776	1434	1414	1390	1370	1346	1424	1380	24	418	100	1000	1	1	24255455	341	30.59	1.59	12	0.16	46.00	886.00	1910	20230609	-26.34	1201	20231024	17.15	1690	-16.75	20240124	1222	15.14	20240311	1870	-24.76	20230720	1201	17.15	20231024	1.11	N	333050	100	24 억		131275	N	N	0	N	00	N
93	20240613	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1411	17	2	1.22	46677002	33126	55.52	1394	1414	1394	1812	976	1394	1409.07	0.54	0	-1678	1434	1414	1390	1370	1346	1424	1380	24	418	100	1000	1	1	24255455	342	30.67	1.59	12	0.14	46.00	886.00	1910	20230609	-26.13	1201	20231024	17.49	1690	-16.51	20240124	1222	15.47	20240311	1870	-24.55	20230720	1201	17.49	20231024	1.11	N	333050	100	24 억		131275	N	N	0	N	00	N
94	20240613	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1407	13	2	0.93	42353595	30058	50.38	1394	1414	1394	1812	976	1394	1409.06	0.54	0	-1389	1434	1414	1390	1370	1346	1424	1380	24	418	100	1000	1	1	24255455	341	30.59	1.59	12	0.12	46.00	886.00	1910	20230609	-26.34	1201	20231024	17.15	1690	-16.75	20240124	1222	15.14	20240311	1870	-24.76	20230720	1201	17.15	20231024	1.11	N	333050	100	24 억		131275	N	N	0	N	00	N
95	20240613	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1412	18	2	1.29	42084409	29867	50.06	1394	1414	1394	1812	976	1394	1409.06	0.54	0	-1359	1434	1414	1390	1370	1346	1424	1380	24	418	100	1000	1	1	24255455	342	30.70	1.59	12	0.12	46.00	886.00	1910	20230609	-26.07	1201	20231024	17.57	1690	-16.45	20240124	1222	15.55	20240311	1870	-24.49	20230720	1201	17.57	20231024	1.11	N	333050	100	24 억		131275	N	N	0	N	00	N
96	20240613	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1410	16	2	1.15	5857775	4176	7.00	1394	1410	1394	1812	976	1394	1402.72	0.54	0	-808	1434	1414	1390	1370	1346	1424	1380	24	418	100	1000	1	1	24255455	342	30.65	1.59	12	0.02	46.00	886.00	1910	20230609	-26.18	1201	20231024	17.40	1690	-16.57	20240124	1222	15.38	20240311	1870	-24.60	20230720	1201	17.40	20231024	1.11	N	333050	100	24 억		131275	N	N	0	N	00	N
97	20240613	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1399	5	2	0.36	1371796	981	1.64	1394	1399	1394	1812	976	1394	1398.36	0.54	0	-85	1434	1414	1390	1370	1346	1424	1380	24	418	100	1000	1	1	24255455	339	30.41	1.58	12	0.00	46.00	886.00	1910	20230609	-26.75	1201	20231024	16.49	1690	-17.22	20240124	1222	14.48	20240311	1870	-25.19	20230720	1201	16.49	20231024	1.11	N	333050	100	24 억		131275	N	N	0	N	00	N
98	20240612	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1394	28	2	2.05	82740474	59665	102.22	1366	1410	1366	1775	957	1366	1386.80	0.53	0	3499	1432	1398	1382	1348	1332	1391	1341	24	409	100	980	1	1	24255455	338	30.30	1.57	12	0.25	46.00	886.00	1963	20230605	-28.99	1201	20231024	16.07	1690	-17.51	20240124	1222	14.08	20240311	1870	-25.45	20230720	1201	16.07	20231024	1.11	N	333050	100	24 억		128268	N	N	0	N	00	N
99	20240612	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1397	31	2	2.27	66884113	48249	82.66	1366	1410	1366	1775	957	1366	1386.29	0.53	0	2622	1432	1398	1382	1348	1332	1391	1341	24	409	100	980	1	1	24255455	339	30.37	1.58	12	0.20	46.00	886.00	1963	20230605	-28.83	1201	20231024	16.32	1690	-17.34	20240124	1222	14.32	20240311	1870	-25.29	20230720	1201	16.32	20231024	1.11	N	333050	100	24 억		128268	N	N	0	N	00	N
100	20240612	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1399	33	2	2.42	63181691	45597	78.12	1366	1410	1366	1775	957	1366	1385.72	0.53	0	2849	1432	1398	1382	1348	1332	1391	1341	24	409	100	980	1	1	24255455	339	30.41	1.58	12	0.19	46.00	886.00	1963	20230605	-28.73	1201	20231024	16.49	1690	-17.22	20240124	1222	14.48	20240311	1870	-25.19	20230720	1201	16.49	20231024	1.11	N	333050	100	24 억		128268	N	N	0	N	00	N
101	20240612	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1403	37	2	2.71	52469764	37924	64.97	1366	1410	1366	1775	957	1366	1383.62	0.53	0	2795	1432	1398	1382	1348	1332	1391	1341	24	409	100	980	1	1	24255455	340	30.50	1.58	12	0.16	46.00	886.00	1963	20230605	-28.53	1201	20231024	16.82	1690	-16.98	20240124	1222	14.81	20240311	1870	-24.97	20230720	1201	16.82	20231024	1.11	N	333050	100	24 억		128268	N	N	0	N	00	N
102	20240612	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1402	36	2	2.64	50492802	36512	62.55	1366	1410	1366	1775	957	1366	1382.98	0.53	0	2417	1432	1398	1382	1348	1332	1391	1341	24	409	100	980	1	1	24255455	340	30.48	1.58	12	0.15	46.00	886.00	1963	20230605	-28.58	1201	20231024	16.74	1690	-17.04	20240124	1222	14.73	20240311	1870	-25.03	20230720	1201	16.74	20231024	1.11	N	333050	100	24 억		128268	N	N	0	N	00	N
103	20240612	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1387	21	2	1.54	28051759	20365	34.89	1366	1390	1366	1775	957	1366	1377.53	0.53	0	604	1432	1398	1382	1348	1332	1391	1341	24	409	100	980	1	1	24255455	336	30.15	1.57	12	0.08	46.00	886.00	1963	20230605	-29.34	1201	20231024	15.49	1690	-17.93	20240124	1222	13.50	20240311	1870	-25.83	20230720	1201	15.49	20231024	1.11	N	333050	100	24 억		128268	N	N	0	N	00	N
104	20240612	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1376	10	2	0.73	19964313	14517	24.87	1366	1390	1366	1775	957	1366	1375.33	0.53	0	1262	1432	1398	1382	1348	1332	1391	1341	24	409	100	980	1	1	24255455	334	29.91	1.55	12	0.06	46.00	886.00	1963	20230605	-29.90	1201	20231024	14.57	1690	-18.58	20240124	1222	12.60	20240311	1870	-26.42	20230720	1201	14.57	20231024	1.11	N	333050	100	24 억		128268	N	N	0	N	00	N
105	20240612	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1382	16	2	1.17	13510885	9847	16.87	1366	1390	1366	1775	957	1366	1372.17	0.53	0	-199	1432	1398	1382	1348	1332	1391	1341	24	409	100	980	1	1	24255455	335	30.04	1.56	12	0.04	46.00	886.00	1963	20230605	-29.60	1201	20231024	15.07	1690	-18.22	20240124	1222	13.09	20240311	1870	-26.10	20230720	1201	15.07	20231024	1.11	N	333050	100	24 억		128268	N	N	0	N	00	N
106	20240610	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1400	-15	5	-1.06	40869342	29102	125.04	1420	1422	1395	1839	991	1415	1404.35	0.56	0	-5490	1428	1421	1415	1408	1402	1418	1405	24	424	100	1010	1	1	24255455	340	30.43	1.58	12	0.12	46.00	886.00	1963	20230605	-28.68	1201	20231024	16.57	1690	-17.16	20240124	1222	14.57	20240311	1870	-25.13	20230720	1201	16.57	20231024	1.13	N	333050	100	24 억		135509	N	N	0	N	00	N
107	20240610	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1400	-15	5	-1.06	37354080	26590	114.24	1420	1422	1399	1839	991	1415	1404.82	0.56	0	-4917	1428	1421	1415	1408	1402	1418	1405	24	424	100	1010	1	1	24255455	340	30.43	1.58	12	0.11	46.00	886.00	1963	20230605	-28.68	1201	20231024	16.57	1690	-17.16	20240124	1222	14.57	20240311	1870	-25.13	20230720	1201	16.57	20231024	1.13	N	333050	100	24 억		135509	N	N	0	N	00	N
108	20240610	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1402	-13	5	-0.92	35775348	25462	109.40	1420	1422	1400	1839	991	1415	1405.05	0.56	0	-4628	1428	1421	1415	1408	1402	1418	1405	24	424	100	1010	1	1	24255455	340	30.48	1.58	12	0.10	46.00	886.00	1963	20230605	-28.58	1201	20231024	16.74	1690	-17.04	20240124	1222	14.73	20240311	1870	-25.03	20230720	1201	16.74	20231024	1.13	N	333050	100	24 억		135509	N	N	0	N	00	N
109	20240610	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1407	-8	5	-0.57	26004343	18486	79.42	1420	1422	1401	1839	991	1415	1406.70	0.56	0	-4514	1428	1421	1415	1408	1402	1418	1405	24	424	100	1010	1	1	24255455	341	30.59	1.59	12	0.08	46.00	886.00	1963	20230605	-28.32	1201	20231024	17.15	1690	-16.75	20240124	1222	15.14	20240311	1870	-24.76	20230720	1201	17.15	20231024	1.13	N	333050	100	24 억		135509	N	N	0	N	00	N
110	20240610	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1410	-5	5	-0.35	15878701	11274	48.44	1420	1422	1401	1839	991	1415	1408.44	0.56	0	-4016	1428	1421	1415	1408	1402	1418	1405	24	424	100	1010	1	1	24255455	342	30.65	1.59	12	0.05	46.00	886.00	1963	20230605	-28.17	1201	20231024	17.40	1690	-16.57	20240124	1222	15.38	20240311	1870	-24.60	20230720	1201	17.40	20231024	1.13	N	333050	100	24 억		135509	N	N	0	N	00	N
111	20240610	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1410	-5	5	-0.35	15005438	10654	45.77	1420	1422	1401	1839	991	1415	1408.43	0.56	0	-3668	1428	1421	1415	1408	1402	1418	1405	24	424	100	1010	1	1	24255455	342	30.65	1.59	12	0.04	46.00	886.00	1963	20230605	-28.17	1201	20231024	17.40	1690	-16.57	20240124	1222	15.38	20240311	1870	-24.60	20230720	1201	17.40	20231024	1.13	N	333050	100	24 억		135509	N	N	0	N	00	N
112	20240610	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1416	1	2	0.07	6369234	4527	19.45	1420	1422	1401	1839	991	1415	1406.94	0.56	0	-1331	1428	1421	1415	1408	1402	1418	1405	24	424	100	1010	1	1	24255455	343	30.78	1.60	12	0.02	46.00	886.00	1963	20230605	-27.87	1201	20231024	17.90	1690	-16.21	20240124	1222	15.88	20240311	1870	-24.28	20230720	1201	17.90	20231024	1.13	N	333050	100	24 억		135509	N	N	0	N	00	N
113	20240610	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1401	-14	5	-0.99	3608351	2563	11.01	1420	1422	1401	1839	991	1415	1407.86	0.56	0	-814	1428	1421	1415	1408	1402	1418	1405	24	424	100	1010	1	1	24255455	340	30.46	1.58	12	0.01	46.00	886.00	1963	20230605	-28.63	1201	20231024	16.65	1690	-17.10	20240124	1222	14.65	20240311	1870	-25.08	20230720	1201	16.65	20231024	1.13	N	333050	100	24 억		135509	N	N	0	N	00	N
114	20240607	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1415	-1	5	-0.07	32922415	23275	40.03	1417	1422	1409	1840	992	1416	1414.50	0.57	0	-3806	1445	1430	1405	1390	1365	1438	1398	24	424	100	1010	1	1	24255455	343	30.76	1.60	12	0.10	46.00	886.00	1963	20230605	-27.92	1201	20231024	17.82	1690	-16.27	20240124	1222	15.79	20240311	1910	-25.92	20230609	1201	17.82	20231024	1.15	N	333050	100	24 억		139315	N	N	0	N	00	N
115	20240607	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1413	-3	5	-0.21	32696333	23115	39.76	1417	1422	1409	1840	992	1416	1414.51	0.57	0	-3664	1445	1430	1405	1390	1365	1438	1398	24	424	100	1010	1	1	24255455	343	30.72	1.59	12	0.10	46.00	886.00	1963	20230605	-28.02	1201	20231024	17.65	1690	-16.39	20240124	1222	15.63	20240311	1910	-26.02	20230609	1201	17.65	20231024	1.15	N	333050	100	24 억		139315	N	N	0	N	00	N
116	20240607	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1418	2	2	0.14	25762604	18213	31.33	1417	1422	1409	1840	992	1416	1414.52	0.57	0	-3089	1445	1430	1405	1390	1365	1438	1398	24	424	100	1010	1	1	24255455	344	30.83	1.60	12	0.08	46.00	886.00	1963	20230605	-27.76	1201	20231024	18.07	1690	-16.09	20240124	1222	16.04	20240311	1910	-25.76	20230609	1201	18.07	20231024	1.15	N	333050	100	24 억		139315	N	N	0	N	00	N
117	20240607	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1415	-1	5	-0.07	19013328	13447	23.13	1417	1422	1409	1840	992	1416	1413.95	0.57	0	-2718	1445	1430	1405	1390	1365	1438	1398	24	424	100	1010	1	1	24255455	343	30.76	1.60	12	0.06	46.00	886.00	1963	20230605	-27.92	1201	20231024	17.82	1690	-16.27	20240124	1222	15.79	20240311	1910	-25.92	20230609	1201	17.82	20231024	1.15	N	333050	100	24 억		139315	N	N	0	N	00	N
118	20240607	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1416	0	3	0.00	17710197	12526	21.54	1417	1422	1409	1840	992	1416	1413.87	0.57	0	-2522	1445	1430	1405	1390	1365	1438	1398	24	424	100	1010	1	1	24255455	343	30.78	1.60	12	0.05	46.00	886.00	1963	20230605	-27.87	1201	20231024	17.90	1690	-16.21	20240124	1222	15.88	20240311	1910	-25.86	20230609	1201	17.90	20231024	1.15	N	333050	100	24 억		139315	N	N	0	N	00	N
119	20240607	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1416	0	3	0.00	15748744	11140	19.16	1417	1422	1409	1840	992	1416	1413.71	0.57	0	-2533	1445	1430	1405	1390	1365	1438	1398	24	424	100	1010	1	1	24255455	343	30.78	1.60	12	0.05	46.00	886.00	1963	20230605	-27.87	1201	20231024	17.90	1690	-16.21	20240124	1222	15.88	20240311	1910	-25.86	20230609	1201	17.90	20231024	1.15	N	333050	100	24 억		139315	N	N	0	N	00	N
120	20240607	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1413	-3	5	-0.21	2688909	1896	3.26	1417	1422	1413	1840	992	1416	1418.20	0.57	0	-561	1445	1430	1405	1390	1365	1438	1398	24	424	100	1010	1	1	24255455	343	30.72	1.59	12	0.01	46.00	886.00	1963	20230605	-28.02	1201	20231024	17.65	1690	-16.39	20240124	1222	15.63	20240311	1910	-26.02	20230609	1201	17.65	20231024	1.15	N	333050	100	24 억		139315	N	N	0	N	00	N
121	20240607	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1422	6	2	0.42	951392	671	1.15	1417	1422	1417	1840	992	1416	1417.87	0.57	0	-10	1445	1430	1405	1390	1365	1438	1398	24	424	100	1010	1	1	24255455	345	30.91	1.60	12	0.00	46.00	886.00	1963	20230605	-27.56	1201	20231024	18.40	1690	-15.86	20240124	1222	16.37	20240311	1910	-25.55	20230609	1201	18.40	20231024	1.15	N	333050	100	24 억		139315	N	N	0	N	00	N
122	20240605	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1416	7	2	0.50	80817809	57789	166.11	1410	1420	1380	1831	987	1409	1398.50	0.58	0	-1018	1432	1420	1411	1399	1390	1416	1395	24	422	100	1010	1	1	24255455	343	30.78	1.60	12	0.24	46.00	886.00	1963	20230605	-27.87	1201	20231024	17.90	1690	-16.21	20240124	1222	15.88	20240311	1963	-27.87	20230605	1201	17.90	20231024	1.14	N	333050	100	24 억		140333	N	N	0	N	00	N
123	20240605	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1412	3	2	0.21	77274744	55281	158.90	1410	1420	1380	1831	987	1409	1397.85	0.58	0	-518	1432	1420	1411	1399	1390	1416	1395	24	422	100	1010	1	1	24255455	342	30.70	1.59	12	0.23	46.00	886.00	1963	20230605	-28.07	1201	20231024	17.57	1690	-16.45	20240124	1222	15.55	20240311	1963	-28.07	20230605	1201	17.57	20231024	1.14	N	333050	100	24 억		140333	N	N	0	N	00	N
124	20240605	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1395	-14	5	-0.99	55333195	39710	114.15	1410	1420	1380	1831	987	1409	1393.43	0.58	0	3064	1432	1420	1411	1399	1390	1416	1395	24	422	100	1010	1	1	24255455	338	30.33	1.57	12	0.16	46.00	886.00	1963	20230605	-28.94	1201	20231024	16.15	1690	-17.46	20240124	1222	14.16	20240311	1963	-28.94	20230605	1201	16.15	20231024	1.14	N	333050	100	24 억		140333	N	N	0	N	00	N
125	20240605	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1391	-18	5	-1.28	50347107	36132	103.86	1410	1420	1380	1831	987	1409	1393.42	0.58	0	2980	1432	1420	1411	1399	1390	1416	1395	24	422	100	1010	1	1	24255455	337	30.24	1.57	12	0.15	46.00	886.00	1963	20230605	-29.14	1201	20231024	15.82	1690	-17.69	20240124	1222	13.83	20240311	1963	-29.14	20230605	1201	15.82	20231024	1.14	N	333050	100	24 억		140333	N	N	0	N	00	N
126	20240605	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1391	-18	5	-1.28	38698902	27738	79.73	1410	1420	1380	1831	987	1409	1395.16	0.58	0	2835	1432	1420	1411	1399	1390	1416	1395	24	422	100	1010	1	1	24255455	337	30.24	1.57	12	0.11	46.00	886.00	1963	20230605	-29.14	1201	20231024	15.82	1690	-17.69	20240124	1222	13.83	20240311	1963	-29.14	20230605	1201	15.82	20231024	1.14	N	333050	100	24 억		140333	N	N	0	N	00	N
127	20240605	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1395	-14	5	-0.99	34188710	24495	70.41	1410	1420	1380	1831	987	1409	1395.74	0.58	0	2075	1432	1420	1411	1399	1390	1416	1395	24	422	100	1010	1	1	24255455	338	30.33	1.57	12	0.10	46.00	886.00	1963	20230605	-28.94	1201	20231024	16.15	1690	-17.46	20240124	1222	14.16	20240311	1963	-28.94	20230605	1201	16.15	20231024	1.14	N	333050	100	24 억		140333	N	N	0	N	00	N
128	20240605	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1399	-10	5	-0.71	26351616	18866	54.23	1410	1420	1380	1831	987	1409	1396.78	0.58	0	2077	1432	1420	1411	1399	1390	1416	1395	24	422	100	1010	1	1	24255455	339	30.41	1.58	12	0.08	46.00	886.00	1963	20230605	-28.73	1201	20231024	16.49	1690	-17.22	20240124	1222	14.48	20240311	1963	-28.73	20230605	1201	16.49	20231024	1.14	N	333050	100	24 억		140333	N	N	0	N	00	N
129	20240605	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1415	6	2	0.43	2881666	2030	5.84	1410	1420	1410	1831	987	1409	1419.55	0.58	0	0	1432	1420	1411	1399	1390	1416	1395	24	422	100	1010	1	1	24255455	343	30.76	1.60	12	0.01	46.00	886.00	1963	20230605	-27.92	1201	20231024	17.82	1690	-16.27	20240124	1222	15.79	20240311	1963	-27.92	20230605	1201	17.82	20231024	1.14	N	333050	100	24 억		140333	N	N	0	N	00	N
130	20240604	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1409	1	2	0.07	49002393	34789	85.21	1410	1423	1402	1830	986	1408	1408.56	0.60	0	-4662	1432	1419	1407	1394	1382	1426	1401	24	422	100	1010	1	1	24255455	342	30.63	1.59	12	0.14	46.00	886.00	1963	20230605	-28.22	1201	20231024	17.32	1690	-16.63	20240124	1222	15.30	20240311	1963	-28.22	20230605	1201	17.32	20231024	1.09	N	333050	100	24 억		144995	N	N	0	N	00	N
131	20240604	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1407	-1	5	-0.07	45987436	32646	79.96	1410	1423	1402	1830	986	1408	1408.67	0.60	0	-3576	1432	1419	1407	1394	1382	1426	1401	24	422	100	1010	1	1	24255455	341	30.59	1.59	12	0.13	46.00	886.00	1963	20230605	-28.32	1201	20231024	17.15	1690	-16.75	20240124	1222	15.14	20240311	1963	-28.32	20230605	1201	17.15	20231024	1.09	N	333050	100	24 억		144995	N	N	0	N	00	N
132	20240604	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1408	0	3	0.00	36741353	26060	63.83	1410	1423	1403	1830	986	1408	1409.88	0.60	0	-2431	1432	1419	1407	1394	1382	1426	1401	24	422	100	1010	1	1	24255455	342	30.61	1.59	12	0.11	46.00	886.00	1963	20230605	-28.27	1201	20231024	17.24	1690	-16.69	20240124	1222	15.22	20240311	1963	-28.27	20230605	1201	17.24	20231024	1.09	N	333050	100	24 억		144995	N	N	0	N	00	N
133	20240604	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1409	1	2	0.07	28127809	19953	48.87	1410	1423	1403	1830	986	1408	1409.70	0.60	0	-1704	1432	1419	1407	1394	1382	1426	1401	24	422	100	1010	1	1	24255455	342	30.63	1.59	12	0.08	46.00	886.00	1963	20230605	-28.22	1201	20231024	17.32	1690	-16.63	20240124	1222	15.30	20240311	1963	-28.22	20230605	1201	17.32	20231024	1.09	N	333050	100	24 억		144995	N	N	0	N	00	N
134	20240604	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1414	6	2	0.43	27834631	19745	48.36	1410	1423	1403	1830	986	1408	1409.71	0.60	0	-1546	1432	1419	1407	1394	1382	1426	1401	24	422	100	1010	1	1	24255455	343	30.74	1.60	12	0.08	46.00	886.00	1963	20230605	-27.97	1201	20231024	17.74	1690	-16.33	20240124	1222	15.71	20240311	1963	-27.97	20230605	1201	17.74	20231024	1.09	N	333050	100	24 억		144995	N	N	0	N	00	N
135	20240604	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1413	5	2	0.36	27028752	19175	46.97	1410	1423	1403	1830	986	1408	1409.58	0.60	0	-1394	1432	1419	1407	1394	1382	1426	1401	24	422	100	1010	1	1	24255455	343	30.72	1.59	12	0.08	46.00	886.00	1963	20230605	-28.02	1201	20231024	17.65	1690	-16.39	20240124	1222	15.63	20240311	1963	-28.02	20230605	1201	17.65	20231024	1.09	N	333050	100	24 억		144995	N	N	0	N	00	N
136	20240604	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1416	8	2	0.57	16408047	11623	28.47	1410	1423	1403	1830	986	1408	1411.69	0.60	0	-1887	1432	1419	1407	1394	1382	1426	1401	24	422	100	1010	1	1	24255455	343	30.78	1.60	12	0.05	46.00	886.00	1963	20230605	-27.87	1201	20231024	17.90	1690	-16.21	20240124	1222	15.88	20240311	1963	-27.87	20230605	1201	17.90	20231024	1.09	N	333050	100	24 억		144995	N	N	0	N	00	N
137	20240604	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1406	-2	5	-0.14	5222036	3706	9.08	1410	1417	1406	1830	986	1408	1409.08	0.60	0	-971	1432	1419	1407	1394	1382	1426	1401	24	422	100	1010	1	1	24255455	341	30.57	1.59	12	0.02	46.00	886.00	1963	20230605	-28.37	1201	20231024	17.07	1690	-16.80	20240124	1222	15.06	20240311	1963	-28.37	20230605	1201	17.07	20231024	1.09	N	333050	100	24 억		144995	N	N	0	N	00	N
138	20240603	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1408	16	2	1.15	54701783	38959	55.78	1395	1420	1395	1809	975	1392	1404.09	0.59	0	1471	1442	1416	1399	1373	1356	1430	1387	24	417	100	1000	1	1	24255455	342	30.61	1.59	12	0.16	46.00	886.00	1963	20230605	-28.27	1201	20231024	17.24	1690	-16.69	20240124	1222	15.22	20240311	1963	-28.27	20230605	1201	17.24	20231024	1.07	N	333050	100	24 억		143524	N	N	0	N	00	N
139	20240603	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1408	16	2	1.15	51240197	36488	52.24	1395	1420	1395	1809	975	1392	1404.30	0.59	0	1294	1442	1416	1399	1373	1356	1430	1387	24	417	100	1000	1	1	24255455	342	30.61	1.59	12	0.15	46.00	886.00	1963	20230605	-28.27	1201	20231024	17.24	1690	-16.69	20240124	1222	15.22	20240311	1963	-28.27	20230605	1201	17.24	20231024	1.07	N	333050	100	24 억		143524	N	N	0	N	00	N
140	20240603	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1408	16	2	1.15	38598124	27458	39.31	1395	1420	1395	1809	975	1392	1405.72	0.59	0	1126	1442	1416	1399	1373	1356	1430	1387	24	417	100	1000	1	1	24255455	342	30.61	1.59	12	0.11	46.00	886.00	1963	20230605	-28.27	1201	20231024	17.24	1690	-16.69	20240124	1222	15.22	20240311	1963	-28.27	20230605	1201	17.24	20231024	1.07	N	333050	100	24 억		143524	N	N	0	N	00	N
141	20240603	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1408	16	2	1.15	31766167	22599	32.35	1395	1420	1395	1809	975	1392	1405.64	0.59	0	1111	1442	1416	1399	1373	1356	1430	1387	24	417	100	1000	1	1	24255455	342	30.61	1.59	12	0.09	46.00	886.00	1963	20230605	-28.27	1201	20231024	17.24	1690	-16.69	20240124	1222	15.22	20240311	1963	-28.27	20230605	1201	17.24	20231024	1.07	N	333050	100	24 억		143524	N	N	0	N	00	N
142	20240603	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1411	19	2	1.36	30523946	21717	31.09	1395	1420	1395	1809	975	1392	1405.53	0.59	0	1167	1442	1416	1399	1373	1356	1430	1387	24	417	100	1000	1	1	24255455	342	30.67	1.59	12	0.09	46.00	886.00	1963	20230605	-28.12	1201	20231024	17.49	1690	-16.51	20240124	1222	15.47	20240311	1963	-28.12	20230605	1201	17.49	20231024	1.07	N	333050	100	24 억		143524	N	N	0	N	00	N
143	20240603	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1411	19	2	1.36	20088294	14287	20.45	1395	1420	1395	1809	975	1392	1406.05	0.59	0	630	1442	1416	1399	1373	1356	1430	1387	24	417	100	1000	1	1	24255455	342	30.67	1.59	12	0.06	46.00	886.00	1963	20230605	-28.12	1201	20231024	17.49	1690	-16.51	20240124	1222	15.47	20240311	1963	-28.12	20230605	1201	17.49	20231024	1.07	N	333050	100	24 억		143524	N	N	0	N	00	N
144	20240603	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1411	19	2	1.36	11047610	7861	11.25	1395	1420	1395	1809	975	1392	1405.37	0.59	0	624	1442	1416	1399	1373	1356	1430	1387	24	417	100	1000	1	1	24255455	342	30.67	1.59	12	0.03	46.00	886.00	1963	20230605	-28.12	1201	20231024	17.49	1690	-16.51	20240124	1222	15.47	20240311	1963	-28.12	20230605	1201	17.49	20231024	1.07	N	333050	100	24 억		143524	N	N	0	N	00	N
145	20240603	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1415	23	2	1.65	4465490	3181	4.55	1395	1415	1395	1809	975	1392	1403.80	0.59	0	0	1442	1416	1399	1373	1356	1430	1387	24	417	100	1000	1	1	24255455	343	30.76	1.60	12	0.01	46.00	886.00	1963	20230605	-27.92	1201	20231024	17.82	1690	-16.27	20240124	1222	15.79	20240311	1963	-27.92	20230605	1201	17.82	20231024	1.07	N	333050	100	24 억		143524	N	N	0	N	00	N