KissMeData/032850/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	160422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-10	5	-0.17	528448550	90929	74.54	5810	5870	5790	7550	4070	5810	5811.69	1.73	0	37713	5996	5902	5856	5762	5716	5880	5740	83	1740	500	3710	10	1	16623293	964	17.42	1.42	12	0.55	333.00	4096.00	9550	20240201	-39.27	4860	20231031	19.34	9550	-39.27	20240201	5680	2.11	20240118	9550	-39.27	20240201	4860	19.34	20231031	6.50	N	032850	500	83 억		287412	N	N	0	N	00	N
3	20240628	150428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	30	2	0.52	466484060	80281	65.81	5810	5870	5790	7550	4070	5810	5810.64	1.73	0	37586	5996	5902	5856	5762	5716	5880	5740	83	1740	500	3710	10	1	16623293	971	17.54	1.43	12	0.48	333.00	4096.00	9550	20240201	-38.85	4860	20231031	20.16	9550	-38.85	20240201	5680	2.82	20240118	9550	-38.85	20240201	4860	20.16	20231031	6.50	N	032850	500	83 억		287412	N	N	0	N	00	N
4	20240628	140425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	50	2	0.86	412088180	70976	58.18	5810	5870	5790	7550	4070	5810	5806.02	1.73	0	40454	5996	5902	5856	5762	5716	5880	5740	83	1740	500	3710	10	1	16623293	974	17.60	1.43	12	0.43	333.00	4096.00	9550	20240201	-38.64	4860	20231031	20.58	9550	-38.64	20240201	5680	3.17	20240118	9550	-38.64	20240201	4860	20.58	20231031	6.50	N	032850	500	83 억		287412	N	N	0	N	00	N
5	20240628	130427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	10	2	0.17	373193430	64322	52.73	5810	5870	5790	7550	4070	5810	5801.96	1.73	0	41182	5996	5902	5856	5762	5716	5880	5740	83	1740	500	3710	10	1	16623293	967	17.48	1.42	12	0.39	333.00	4096.00	9550	20240201	-39.06	4860	20231031	19.75	9550	-39.06	20240201	5680	2.46	20240118	9550	-39.06	20240201	4860	19.75	20231031	6.50	N	032850	500	83 억		287412	N	N	0	N	00	N
6	20240628	120426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	10	2	0.17	364243670	62784	51.46	5810	5870	5790	7550	4070	5810	5801.54	1.73	0	41069	5996	5902	5856	5762	5716	5880	5740	83	1740	500	3710	10	1	16623293	967	17.48	1.42	12	0.38	333.00	4096.00	9550	20240201	-39.06	4860	20231031	19.75	9550	-39.06	20240201	5680	2.46	20240118	9550	-39.06	20240201	4860	19.75	20231031	6.50	N	032850	500	83 억		287412	N	N	0	N	00	N
7	20240628	110420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	20	2	0.34	341154110	58823	48.22	5810	5870	5790	7550	4070	5810	5799.67	1.73	0	40101	5996	5902	5856	5762	5716	5880	5740	83	1740	500	3710	10	1	16623293	969	17.51	1.42	12	0.35	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	6.50	N	032850	500	83 억		287412	N	N	0	N	00	N
8	20240628	100418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	20	2	0.34	292995350	50550	41.44	5810	5870	5790	7550	4070	5810	5796.15	1.73	0	40610	5996	5902	5856	5762	5716	5880	5740	83	1740	500	3710	10	1	16623293	969	17.51	1.42	12	0.30	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	6.50	N	032850	500	83 억		287412	N	N	0	N	00	N
9	20240628	090419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	50	2	0.86	2770450	474	0.39	5810	5870	5810	7550	4070	5810	5844.83	1.73	0	-95	5996	5902	5856	5762	5716	5880	5740	83	1740	500	3710	10	1	16623293	974	17.60	1.43	12	0.00	333.00	4096.00	9550	20240201	-38.64	4860	20231031	20.58	9550	-38.64	20240201	5680	3.17	20240118	9550	-38.64	20240201	4860	20.58	20231031	6.50	N	032850	500	83 억		287412	N	N	0	N	00	N
10	20240627	160414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	10	2	0.17	711023010	120834	170.39	5820	5950	5810	7540	4060	5800	5884.45	1.80	0	-11684	5920	5860	5830	5770	5740	5845	5755	83	1740	500	3710	10	1	16623293	966	17.45	1.42	12	0.73	333.00	4096.00	9550	20240201	-39.16	4860	20231031	19.55	9550	-39.16	20240201	5680	2.29	20240118	9550	-39.16	20240201	4860	19.55	20231031	6.50	N	032850	500	83 억		298571	N	N	0	N	00	N
11	20240627	150420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	20	2	0.34	653501510	110938	156.44	5820	5950	5810	7540	4060	5800	5890.69	1.80	0	-10001	5920	5860	5830	5770	5740	5845	5755	83	1740	500	3710	10	1	16623293	967	17.48	1.42	12	0.67	333.00	4096.00	9550	20240201	-39.06	4860	20231031	19.75	9550	-39.06	20240201	5680	2.46	20240118	9550	-39.06	20240201	4860	19.75	20231031	6.50	N	032850	500	83 억		298571	N	N	0	N	00	N
12	20240627	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	20	2	0.34	629045200	106737	150.51	5820	5950	5810	7540	4060	5800	5893.41	1.80	0	-9702	5920	5860	5830	5770	5740	5845	5755	83	1740	500	3710	10	1	16623293	967	17.48	1.42	12	0.64	333.00	4096.00	9550	20240201	-39.06	4860	20231031	19.75	9550	-39.06	20240201	5680	2.46	20240118	9550	-39.06	20240201	4860	19.75	20231031	6.50	N	032850	500	83 억		298571	N	N	0	N	00	N
13	20240627	130417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	110	2	1.90	506093840	85697	120.84	5820	5950	5820	7540	4060	5800	5905.62	1.80	0	-10592	5920	5860	5830	5770	5740	5845	5755	83	1740	500	3710	10	1	16623293	982	17.75	1.44	12	0.52	333.00	4096.00	9550	20240201	-38.12	4860	20231031	21.60	9550	-38.12	20240201	5680	4.05	20240118	9550	-38.12	20240201	4860	21.60	20231031	6.50	N	032850	500	83 억		298571	N	N	0	N	00	N
14	20240627	120419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	130	2	2.24	291691840	49478	69.77	5820	5950	5820	7540	4060	5800	5895.38	1.80	0	709	5920	5860	5830	5770	5740	5845	5755	83	1740	500	3710	10	1	16623293	986	17.81	1.45	12	0.30	333.00	4096.00	9550	20240201	-37.91	4860	20231031	22.02	9550	-37.91	20240201	5680	4.40	20240118	9550	-37.91	20240201	4860	22.02	20231031	6.50	N	032850	500	83 억		298571	N	N	0	N	00	N
15	20240627	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	90	2	1.55	183582870	31175	43.96	5820	5920	5820	7540	4060	5800	5888.78	1.80	0	-200	5920	5860	5830	5770	5740	5845	5755	83	1740	500	3710	10	1	16623293	979	17.69	1.44	12	0.19	333.00	4096.00	9550	20240201	-38.32	4860	20231031	21.19	9550	-38.32	20240201	5680	3.70	20240118	9550	-38.32	20240201	4860	21.19	20231031	6.50	N	032850	500	83 억		298571	N	N	0	N	00	N
16	20240627	100418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	110	2	1.90	148786200	25274	35.64	5820	5920	5820	7540	4060	5800	5886.93	1.80	0	2448	5920	5860	5830	5770	5740	5845	5755	83	1740	500	3710	10	1	16623293	982	17.75	1.44	12	0.15	333.00	4096.00	9550	20240201	-38.12	4860	20231031	21.60	9550	-38.12	20240201	5680	4.05	20240118	9550	-38.12	20240201	4860	21.60	20231031	6.50	N	032850	500	83 억		298571	N	N	0	N	00	N
17	20240627	090418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	50	2	0.86	2132610	366	0.52	5820	5850	5820	7540	4060	5800	5826.80	1.80	0	18	5920	5860	5830	5770	5740	5845	5755	83	1740	500	3710	10	1	16623293	972	17.57	1.43	12	0.00	333.00	4096.00	9550	20240201	-38.74	4860	20231031	20.37	9550	-38.74	20240201	5680	2.99	20240118	9550	-38.74	20240201	4860	20.37	20231031	6.50	N	032850	500	83 억		298571	N	N	0	N	00	N
18	20240626	160417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-40	5	-0.68	388088770	66593	106.43	5870	5890	5800	7590	4090	5840	5827.78	1.73	0	11350	5893	5866	5823	5796	5753	5880	5810	83	1750	500	3730	10	1	16623293	964	17.42	1.42	12	0.40	333.00	4096.00	9550	20240201	-39.27	4860	20231031	19.34	9550	-39.27	20240201	5680	2.11	20240118	9550	-39.27	20240201	4860	19.34	20231031	6.60	N	032850	500	83 억		287240	N	N	0	N	00	N
19	20240626	150418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-10	5	-0.17	329924840	56577	90.42	5870	5890	5800	7590	4090	5840	5831.43	1.73	0	9640	5893	5866	5823	5796	5753	5880	5810	83	1750	500	3730	10	1	16623293	969	17.51	1.42	12	0.34	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	6.60	N	032850	500	83 억		287240	N	N	0	N	00	N
20	20240626	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-30	5	-0.51	278677640	47781	76.37	5870	5890	5800	7590	4090	5840	5832.39	1.73	0	6141	5893	5866	5823	5796	5753	5880	5810	83	1750	500	3730	10	1	16623293	966	17.45	1.42	12	0.29	333.00	4096.00	9550	20240201	-39.16	4860	20231031	19.55	9550	-39.16	20240201	5680	2.29	20240118	9550	-39.16	20240201	4860	19.55	20231031	6.60	N	032850	500	83 억		287240	N	N	0	N	00	N
21	20240626	130419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	10	2	0.17	246681700	42296	67.60	5870	5890	5800	7590	4090	5840	5832.27	1.73	0	6394	5893	5866	5823	5796	5753	5880	5810	83	1750	500	3730	10	1	16623293	972	17.57	1.43	12	0.25	333.00	4096.00	9550	20240201	-38.74	4860	20231031	20.37	9550	-38.74	20240201	5680	2.99	20240118	9550	-38.74	20240201	4860	20.37	20231031	6.60	N	032850	500	83 억		287240	N	N	0	N	00	N
22	20240626	120417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-10	5	-0.17	165921440	28446	45.46	5870	5890	5800	7590	4090	5840	5832.86	1.73	0	1115	5893	5866	5823	5796	5753	5880	5810	83	1750	500	3730	10	1	16623293	969	17.51	1.42	12	0.17	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	6.60	N	032850	500	83 억		287240	N	N	0	N	00	N
23	20240626	110418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-40	5	-0.68	142788780	24467	39.10	5870	5890	5800	7590	4090	5840	5835.97	1.73	0	1157	5893	5866	5823	5796	5753	5880	5810	83	1750	500	3730	10	1	16623293	964	17.42	1.42	12	0.15	333.00	4096.00	9550	20240201	-39.27	4860	20231031	19.34	9550	-39.27	20240201	5680	2.11	20240118	9550	-39.27	20240201	4860	19.34	20231031	6.60	N	032850	500	83 억		287240	N	N	0	N	00	N
24	20240626	100417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-10	5	-0.17	79260180	13534	21.63	5870	5890	5810	7590	4090	5840	5856.38	1.73	0	-366	5893	5866	5823	5796	5753	5880	5810	83	1750	500	3730	10	1	16623293	969	17.51	1.42	12	0.08	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	6.60	N	032850	500	83 억		287240	N	N	0	N	00	N
25	20240626	090417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	20	2	0.34	29413930	5014	8.01	5870	5870	5860	7590	4090	5840	5866.36	1.73	0	-1513	5893	5866	5823	5796	5753	5880	5810	83	1750	500	3730	10	1	16623293	974	17.60	1.43	12	0.03	333.00	4096.00	9550	20240201	-38.64	4860	20231031	20.58	9550	-38.64	20240201	5680	3.17	20240118	9550	-38.64	20240201	4860	20.58	20231031	6.60	N	032850	500	83 억		287240	N	N	0	N	00	N
26	20240625	160416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	50	2	0.86	353643540	60826	49.51	5780	5850	5780	7520	4060	5790	5814.00	1.71	0	2478	6016	5902	5846	5732	5676	5875	5705	83	1730	500	3700	10	1	16623293	971	17.54	1.43	12	0.37	333.00	4096.00	9550	20240201	-38.85	4860	20231031	20.16	9550	-38.85	20240201	5680	2.82	20240118	9550	-38.85	20240201	4860	20.16	20231031	6.62	N	032850	500	83 억		284819	N	N	0	N	00	N
27	20240625	150417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	40	2	0.69	315287330	54242	44.15	5780	5850	5780	7520	4060	5790	5812.61	1.71	0	-758	6016	5902	5846	5732	5676	5875	5705	83	1730	500	3700	10	1	16623293	969	17.51	1.42	12	0.33	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	6.62	N	032850	500	83 억		284819	N	N	0	N	00	N
28	20240625	140417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	30	2	0.52	292867320	50392	41.02	5780	5850	5780	7520	4060	5790	5811.78	1.71	0	-2670	6016	5902	5846	5732	5676	5875	5705	83	1730	500	3700	10	1	16623293	967	17.48	1.42	12	0.30	333.00	4096.00	9550	20240201	-39.06	4860	20231031	19.75	9550	-39.06	20240201	5680	2.46	20240118	9550	-39.06	20240201	4860	19.75	20231031	6.62	N	032850	500	83 억		284819	N	N	0	N	00	N
29	20240625	130417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	40	2	0.69	279027960	48013	39.08	5780	5850	5780	7520	4060	5790	5811.51	1.71	0	-3221	6016	5902	5846	5732	5676	5875	5705	83	1730	500	3700	10	1	16623293	969	17.51	1.42	12	0.29	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	6.62	N	032850	500	83 억		284819	N	N	0	N	00	N
30	20240625	120418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	20	2	0.35	242031770	41651	33.90	5780	5850	5780	7520	4060	5790	5810.95	1.71	0	-3221	6016	5902	5846	5732	5676	5875	5705	83	1730	500	3700	10	1	16623293	966	17.45	1.42	12	0.25	333.00	4096.00	9550	20240201	-39.16	4860	20231031	19.55	9550	-39.16	20240201	5680	2.29	20240118	9550	-39.16	20240201	4860	19.55	20231031	6.62	N	032850	500	83 억		284819	N	N	0	N	00	N
31	20240625	110420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	20	2	0.35	202876290	34916	28.42	5780	5850	5780	7520	4060	5790	5810.41	1.71	0	500	6016	5902	5846	5732	5676	5875	5705	83	1730	500	3700	10	1	16623293	966	17.45	1.42	12	0.21	333.00	4096.00	9550	20240201	-39.16	4860	20231031	19.55	9550	-39.16	20240201	5680	2.29	20240118	9550	-39.16	20240201	4860	19.55	20231031	6.62	N	032850	500	83 억		284819	N	N	0	N	00	N
32	20240625	100416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	0	3	0.00	164059800	28255	23.00	5780	5850	5780	7520	4060	5790	5806.40	1.71	0	3234	6016	5902	5846	5732	5676	5875	5705	83	1730	500	3700	10	1	16623293	962	17.39	1.41	12	0.17	333.00	4096.00	9550	20240201	-39.37	4860	20231031	19.14	9550	-39.37	20240201	5680	1.94	20240118	9550	-39.37	20240201	4860	19.14	20231031	6.62	N	032850	500	83 억		284819	N	N	0	N	00	N
33	20240625	090417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	40	2	0.69	13306770	2299	1.87	5780	5830	5780	7520	4060	5790	5788.07	1.71	0	201	6016	5902	5846	5732	5676	5875	5705	83	1730	500	3700	10	1	16623293	969	17.51	1.42	12	0.01	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	6.62	N	032850	500	83 억		284819	N	N	0	N	00	N
34	20240624	160415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-120	5	-2.03	708191060	121323	97.66	5910	5960	5790	7680	4140	5910	5837.31	1.74	0	-5016	6116	6012	5956	5852	5796	5985	5825	83	1770	500	3780	10	1	16623293	962	17.39	1.41	12	0.73	333.00	4096.00	9550	20240201	-39.37	4860	20231031	19.14	9550	-39.37	20240201	5680	1.94	20240118	9550	-39.37	20240201	4860	19.14	20231031	6.65	N	032850	500	83 억		289636	N	N	0	N	00	N
35	20240624	150416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-90	5	-1.52	608667960	104158	83.84	5910	5960	5800	7680	4140	5910	5843.70	1.74	0	-3183	6116	6012	5956	5852	5796	5985	5825	83	1770	500	3780	10	1	16623293	967	17.48	1.42	12	0.63	333.00	4096.00	9550	20240201	-39.06	4860	20231031	19.75	9550	-39.06	20240201	5680	2.46	20240118	9550	-39.06	20240201	4860	19.75	20231031	6.65	N	032850	500	83 억		289636	N	N	0	N	00	N
36	20240624	140416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-80	5	-1.35	529654980	90547	72.89	5910	5960	5800	7680	4140	5910	5849.50	1.74	0	-1844	6116	6012	5956	5852	5796	5985	5825	83	1770	500	3780	10	1	16623293	969	17.51	1.42	12	0.54	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	6.65	N	032850	500	83 억		289636	N	N	0	N	00	N
37	20240624	130415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-70	5	-1.18	443341100	75697	60.93	5910	5960	5800	7680	4140	5910	5856.79	1.74	0	-1331	6116	6012	5956	5852	5796	5985	5825	83	1770	500	3780	10	1	16623293	971	17.54	1.43	12	0.46	333.00	4096.00	9550	20240201	-38.85	4860	20231031	20.16	9550	-38.85	20240201	5680	2.82	20240118	9550	-38.85	20240201	4860	20.16	20231031	6.65	N	032850	500	83 억		289636	N	N	0	N	00	N
38	20240624	120416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-70	5	-1.18	426249470	72767	58.57	5910	5960	5800	7680	4140	5910	5857.73	1.74	0	-1549	6116	6012	5956	5852	5796	5985	5825	83	1770	500	3780	10	1	16623293	971	17.54	1.43	12	0.44	333.00	4096.00	9550	20240201	-38.85	4860	20231031	20.16	9550	-38.85	20240201	5680	2.82	20240118	9550	-38.85	20240201	4860	20.16	20231031	6.65	N	032850	500	83 억		289636	N	N	0	N	00	N
39	20240624	110417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-60	5	-1.02	264554860	45046	36.26	5910	5960	5840	7680	4140	5910	5872.99	1.74	0	216	6116	6012	5956	5852	5796	5985	5825	83	1770	500	3780	10	1	16623293	972	17.57	1.43	12	0.27	333.00	4096.00	9550	20240201	-38.74	4860	20231031	20.37	9550	-38.74	20240201	5680	2.99	20240118	9550	-38.74	20240201	4860	20.37	20231031	6.65	N	032850	500	83 억		289636	N	N	0	N	00	N
40	20240624	100416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	0	3	0.00	117414250	19928	16.04	5910	5960	5870	7680	4140	5910	5891.92	1.74	0	4743	6116	6012	5956	5852	5796	5985	5825	83	1770	500	3780	10	1	16623293	982	17.75	1.44	12	0.12	333.00	4096.00	9550	20240201	-38.12	4860	20231031	21.60	9550	-38.12	20240201	5680	4.05	20240118	9550	-38.12	20240201	4860	21.60	20231031	6.65	N	032850	500	83 억		289636	N	N	0	N	00	N
41	20240624	090416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	0	3	0.00	15310560	2600	2.09	5910	5910	5870	7680	4140	5910	5888.68	1.74	0	267	6116	6012	5956	5852	5796	5985	5825	83	1770	500	3780	10	1	16623293	982	17.75	1.44	12	0.02	333.00	4096.00	9550	20240201	-38.12	4860	20231031	21.60	9550	-38.12	20240201	5680	4.05	20240118	9550	-38.12	20240201	4860	21.60	20231031	6.65	N	032850	500	83 억		289636	N	N	0	N	00	N
42	20240621	160404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-40	5	-0.67	716681280	120602	100.31	5920	6060	5900	7730	4170	5950	5942.59	1.87	0	-21648	6110	6030	5990	5910	5870	6010	5890	83	1780	500	3800	10	1	16623293	982	17.75	1.44	12	0.73	333.00	4096.00	9550	20240201	-38.12	4860	20231031	21.60	9550	-38.12	20240201	5680	4.05	20240118	9550	-38.12	20240201	4860	21.60	20231031	6.68	N	032850	500	83 억		311017	N	N	0	N	00	N
43	20240621	150403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-20	5	-0.34	610586130	102659	85.38	5920	6060	5900	7730	4170	5950	5947.71	1.87	0	-19286	6110	6030	5990	5910	5870	6010	5890	83	1780	500	3800	10	1	16623293	986	17.81	1.45	12	0.62	333.00	4096.00	9550	20240201	-37.91	4860	20231031	22.02	9550	-37.91	20240201	5680	4.40	20240118	9550	-37.91	20240201	4860	22.02	20231031	6.68	N	032850	500	83 억		311017	N	N	0	N	00	N
44	20240621	140403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	20	2	0.34	440689490	73982	61.53	5920	6060	5910	7730	4170	5950	5956.71	1.87	0	-12219	6110	6030	5990	5910	5870	6010	5890	83	1780	500	3800	10	1	16623293	992	17.93	1.46	12	0.45	333.00	4096.00	9550	20240201	-37.49	4860	20231031	22.84	9550	-37.49	20240201	5680	5.11	20240118	9550	-37.49	20240201	4860	22.84	20231031	6.68	N	032850	500	83 억		311017	N	N	0	N	00	N
45	20240621	130404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	0	3	0.00	234674840	39526	32.87	5920	6000	5910	7730	4170	5950	5937.23	1.87	0	-4936	6110	6030	5990	5910	5870	6010	5890	83	1780	500	3800	10	1	16623293	989	17.87	1.45	12	0.24	333.00	4096.00	9550	20240201	-37.70	4860	20231031	22.43	9550	-37.70	20240201	5680	4.75	20240118	9550	-37.70	20240201	4860	22.43	20231031	6.68	N	032850	500	83 억		311017	N	N	0	N	00	N
46	20240621	120405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	10	2	0.17	202368200	34086	28.35	5920	6000	5910	7730	4170	5950	5936.99	1.87	0	-2403	6110	6030	5990	5910	5870	6010	5890	83	1780	500	3800	10	1	16623293	991	17.90	1.46	12	0.21	333.00	4096.00	9550	20240201	-37.59	4860	20231031	22.63	9550	-37.59	20240201	5680	4.93	20240118	9550	-37.59	20240201	4860	22.63	20231031	6.68	N	032850	500	83 억		311017	N	N	0	N	00	N
47	20240621	110404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-20	5	-0.34	181216020	30524	25.39	5920	6000	5910	7730	4170	5950	5936.84	1.87	0	-1517	6110	6030	5990	5910	5870	6010	5890	83	1780	500	3800	10	1	16623293	986	17.81	1.45	12	0.18	333.00	4096.00	9550	20240201	-37.91	4860	20231031	22.02	9550	-37.91	20240201	5680	4.40	20240118	9550	-37.91	20240201	4860	22.02	20231031	6.68	N	032850	500	83 억		311017	N	N	0	N	00	N
48	20240621	100402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	10	2	0.17	114530850	19331	16.08	5920	5990	5910	7730	4170	5950	5924.72	1.87	0	77	6110	6030	5990	5910	5870	6010	5890	83	1780	500	3800	10	1	16623293	991	17.90	1.46	12	0.12	333.00	4096.00	9550	20240201	-37.59	4860	20231031	22.63	9550	-37.59	20240201	5680	4.93	20240118	9550	-37.59	20240201	4860	22.63	20231031	6.68	N	032850	500	83 억		311017	N	N	0	N	00	N
49	20240621	090405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-30	5	-0.50	28780130	4860	4.04	5920	5990	5920	7730	4170	5950	5921.81	1.87	0	111	6110	6030	5990	5910	5870	6010	5890	83	1780	500	3800	10	1	16623293	984	17.78	1.45	12	0.03	333.00	4096.00	9550	20240201	-38.01	4860	20231031	21.81	9550	-38.01	20240201	5680	4.23	20240118	9550	-38.01	20240201	4860	21.81	20231031	6.68	N	032850	500	83 억		311017	N	N	0	N	00	N
50	20240620	160403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-60	5	-1.00	708871850	118641	64.79	6040	6070	5950	7810	4210	6010	5974.95	1.91	0	-6719	6303	6156	6083	5936	5863	6120	5900	83	1800	500	3840	10	1	16623293	989	17.87	1.45	12	0.71	333.00	4096.00	9550	20240201	-37.70	4860	20231031	22.43	9550	-37.70	20240201	5680	4.75	20240118	9550	-37.70	20240201	4860	22.43	20231031	7.13	N	032850	500	83 억		317766	N	N	0	N	00	N
51	20240620	150403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-50	5	-0.83	631549640	105650	57.70	6040	6070	5950	7810	4210	6010	5977.75	1.91	0	-6394	6303	6156	6083	5936	5863	6120	5900	83	1800	500	3840	10	1	16623293	991	17.90	1.46	12	0.64	333.00	4096.00	9550	20240201	-37.59	4860	20231031	22.63	9550	-37.59	20240201	5680	4.93	20240118	9550	-37.59	20240201	4860	22.63	20231031	7.13	N	032850	500	83 억		317766	N	N	0	N	00	N
52	20240620	140402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-40	5	-0.67	544184490	91008	49.70	6040	6070	5950	7810	4210	6010	5979.52	1.91	0	1247	6303	6156	6083	5936	5863	6120	5900	83	1800	500	3840	10	1	16623293	992	17.93	1.46	12	0.55	333.00	4096.00	9550	20240201	-37.49	4860	20231031	22.84	9550	-37.49	20240201	5680	5.11	20240118	9550	-37.49	20240201	4860	22.84	20231031	7.13	N	032850	500	83 억		317766	N	N	0	N	00	N
53	20240620	130404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-40	5	-0.67	479152170	80118	43.75	6040	6070	5950	7810	4210	6010	5980.58	1.91	0	2905	6303	6156	6083	5936	5863	6120	5900	83	1800	500	3840	10	1	16623293	992	17.93	1.46	12	0.48	333.00	4096.00	9550	20240201	-37.49	4860	20231031	22.84	9550	-37.49	20240201	5680	5.11	20240118	9550	-37.49	20240201	4860	22.84	20231031	7.13	N	032850	500	83 억		317766	N	N	0	N	00	N
54	20240620	120403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-40	5	-0.67	433687130	72495	39.59	6040	6070	5950	7810	4210	6010	5982.30	1.91	0	3925	6303	6156	6083	5936	5863	6120	5900	83	1800	500	3840	10	1	16623293	992	17.93	1.46	12	0.44	333.00	4096.00	9550	20240201	-37.49	4860	20231031	22.84	9550	-37.49	20240201	5680	5.11	20240118	9550	-37.49	20240201	4860	22.84	20231031	7.13	N	032850	500	83 억		317766	N	N	0	N	00	N
55	20240620	110404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-20	5	-0.33	299239420	49983	27.30	6040	6070	5950	7810	4210	6010	5986.82	1.91	0	6222	6303	6156	6083	5936	5863	6120	5900	83	1800	500	3840	10	1	16623293	996	17.99	1.46	12	0.30	333.00	4096.00	9550	20240201	-37.28	4860	20231031	23.25	9550	-37.28	20240201	5680	5.46	20240118	9550	-37.28	20240201	4860	23.25	20231031	7.13	N	032850	500	83 억		317766	N	N	0	N	00	N
56	20240620	100404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	0	3	0.00	140706610	23448	12.81	6040	6070	5970	7810	4210	6010	6000.79	1.91	0	3324	6303	6156	6083	5936	5863	6120	5900	83	1800	500	3840	10	1	16623293	999	18.05	1.47	12	0.14	333.00	4096.00	9550	20240201	-37.07	4860	20231031	23.66	9550	-37.07	20240201	5680	5.81	20240118	9550	-37.07	20240201	4860	23.66	20231031	7.13	N	032850	500	83 억		317766	N	N	0	N	00	N
57	20240620	090408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-10	5	-0.17	38930730	6471	3.53	6040	6070	6000	7810	4210	6010	6016.18	1.91	0	-238	6303	6156	6083	5936	5863	6120	5900	83	1800	500	3840	10	1	16623293	997	18.02	1.46	12	0.04	333.00	4096.00	9550	20240201	-37.17	4860	20231031	23.46	9550	-37.17	20240201	5680	5.63	20240118	9550	-37.17	20240201	4860	23.46	20231031	7.13	N	032850	500	83 억		317766	N	N	0	N	00	N
58	20240619	160401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-130	5	-2.12	1100933700	181464	40.87	6160	6230	6010	7980	4300	6140	6067.05	2.00	0	-16542	6580	6360	6210	5990	5840	6285	5915	83	1840	500	3920	10	1	16623293	999	18.05	1.47	12	1.09	333.00	4096.00	9550	20240201	-37.07	4860	20231031	23.66	9550	-37.07	20240201	5680	5.81	20240118	9550	-37.07	20240201	4860	23.66	20231031	7.31	N	032850	500	83 억		332906	N	N	0	N	00	N
59	20240619	150400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-110	5	-1.79	966704900	159155	35.85	6160	6230	6010	7980	4300	6140	6073.98	2.00	0	-13395	6580	6360	6210	5990	5840	6285	5915	83	1840	500	3920	10	1	16623293	1002	18.11	1.47	12	0.96	333.00	4096.00	9550	20240201	-36.86	4860	20231031	24.07	9550	-36.86	20240201	5680	6.16	20240118	9550	-36.86	20240201	4860	24.07	20231031	7.31	N	032850	500	83 억		332906	N	N	0	N	00	N
60	20240619	140404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-100	5	-1.63	914282810	150469	33.89	6160	6230	6010	7980	4300	6140	6076.22	2.00	0	-11703	6580	6360	6210	5990	5840	6285	5915	83	1840	500	3920	10	1	16623293	1004	18.14	1.47	12	0.91	333.00	4096.00	9550	20240201	-36.75	4860	20231031	24.28	9550	-36.75	20240201	5680	6.34	20240118	9550	-36.75	20240201	4860	24.28	20231031	7.31	N	032850	500	83 억		332906	N	N	0	N	00	N
61	20240619	130402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-80	5	-1.30	829744490	136434	30.73	6160	6230	6010	7980	4300	6140	6081.65	2.00	0	-12631	6580	6360	6210	5990	5840	6285	5915	83	1840	500	3920	10	1	16623293	1007	18.20	1.48	12	0.82	333.00	4096.00	9550	20240201	-36.54	4860	20231031	24.69	9550	-36.54	20240201	5680	6.69	20240118	9550	-36.54	20240201	4860	24.69	20231031	7.31	N	032850	500	83 억		332906	N	N	0	N	00	N
62	20240619	120400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-100	5	-1.63	678314640	111305	25.07	6160	6230	6020	7980	4300	6140	6094.20	2.00	0	-8952	6580	6360	6210	5990	5840	6285	5915	83	1840	500	3920	10	1	16623293	1004	18.14	1.47	12	0.67	333.00	4096.00	9550	20240201	-36.75	4860	20231031	24.28	9550	-36.75	20240201	5680	6.34	20240118	9550	-36.75	20240201	4860	24.28	20231031	7.31	N	032850	500	83 억		332906	N	N	0	N	00	N
63	20240619	110402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-70	5	-1.14	589166480	96551	21.75	6160	6230	6050	7980	4300	6140	6102.13	2.00	0	-7057	6580	6360	6210	5990	5840	6285	5915	83	1840	500	3920	10	1	16623293	1009	18.23	1.48	12	0.58	333.00	4096.00	9550	20240201	-36.44	4860	20231031	24.90	9550	-36.44	20240201	5680	6.87	20240118	9550	-36.44	20240201	4860	24.90	20231031	7.31	N	032850	500	83 억		332906	N	N	0	N	00	N
64	20240619	100404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-10	5	-0.16	351303110	57364	12.92	6160	6230	6080	7980	4300	6140	6124.10	2.00	0	1445	6580	6360	6210	5990	5840	6285	5915	83	1840	500	3920	10	1	16623293	1019	18.41	1.50	12	0.35	333.00	4096.00	9550	20240201	-35.81	4860	20231031	26.13	9550	-35.81	20240201	5680	7.92	20240118	9550	-35.81	20240201	4860	26.13	20231031	7.31	N	032850	500	83 억		332906	N	N	0	N	00	N
65	20240619	090408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-40	5	-0.65	106448840	17296	3.90	6160	6230	6100	7980	4300	6140	6154.54	2.00	0	-3627	6580	6360	6210	5990	5840	6285	5915	83	1840	500	3920	10	1	16623293	1014	18.32	1.49	12	0.10	333.00	4096.00	9550	20240201	-36.13	4860	20231031	25.51	9550	-36.13	20240201	5680	7.39	20240118	9550	-36.13	20240201	4860	25.51	20231031	7.31	N	032850	500	83 억		332906	N	N	0	N	00	N
66	20240618	160400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-110	5	-1.76	2705484850	437060	42.67	6370	6430	6060	8120	4380	6250	6190.30	1.54	0	75839	6910	6580	6400	6070	5890	6490	5980	83	1870	500	4000	10	1	16623293	1021	18.44	1.50	12	2.63	333.00	4096.00	9550	20240201	-35.71	4860	20231031	26.34	9550	-35.71	20240201	5680	8.10	20240118	9550	-35.71	20240201	4860	26.34	20231031	7.37	N	032850	500	83 억		255348	N	N	0	N	00	N
67	20240618	150357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-110	5	-1.76	2516094420	406226	39.66	6370	6430	6060	8120	4380	6250	6193.81	1.54	0	64778	6910	6580	6400	6070	5890	6490	5980	83	1870	500	4000	10	1	16623293	1021	18.44	1.50	12	2.44	333.00	4096.00	9550	20240201	-35.71	4860	20231031	26.34	9550	-35.71	20240201	5680	8.10	20240118	9550	-35.71	20240201	4860	26.34	20231031	7.37	N	032850	500	83 억		255348	N	N	0	N	00	N
68	20240618	140358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-130	5	-2.08	2211979700	356509	34.81	6370	6430	6060	8120	4380	6250	6204.54	1.54	0	53249	6910	6580	6400	6070	5890	6490	5980	83	1870	500	4000	10	1	16623293	1017	18.38	1.49	12	2.14	333.00	4096.00	9550	20240201	-35.92	4860	20231031	25.93	9550	-35.92	20240201	5680	7.75	20240118	9550	-35.92	20240201	4860	25.93	20231031	7.37	N	032850	500	83 억		255348	N	N	0	N	00	N
69	20240618	130401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-120	5	-1.92	2041151380	328673	32.09	6370	6430	6060	8120	4380	6250	6210.27	1.54	0	34089	6910	6580	6400	6070	5890	6490	5980	83	1870	500	4000	10	1	16623293	1019	18.41	1.50	12	1.98	333.00	4096.00	9550	20240201	-35.81	4860	20231031	26.13	9550	-35.81	20240201	5680	7.92	20240118	9550	-35.81	20240201	4860	26.13	20231031	7.37	N	032850	500	83 억		255348	N	N	0	N	00	N
70	20240618	120400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-80	5	-1.28	1952211890	314144	30.67	6370	6430	6060	8120	4380	6250	6214.37	1.54	0	33802	6910	6580	6400	6070	5890	6490	5980	83	1870	500	4000	10	1	16623293	1026	18.53	1.51	12	1.89	333.00	4096.00	9550	20240201	-35.39	4860	20231031	26.95	9550	-35.39	20240201	5680	8.63	20240118	9550	-35.39	20240201	4860	26.95	20231031	7.37	N	032850	500	83 억		255348	N	N	0	N	00	N
71	20240618	110359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-60	5	-0.96	1320088890	210692	20.57	6370	6430	6130	8120	4380	6250	6265.50	1.54	0	4155	6910	6580	6400	6070	5890	6490	5980	83	1870	500	4000	10	1	16623293	1029	18.59	1.51	12	1.27	333.00	4096.00	9550	20240201	-35.18	4860	20231031	27.37	9550	-35.18	20240201	5680	8.98	20240118	9550	-35.18	20240201	4860	27.37	20231031	7.37	N	032850	500	83 억		255348	N	N	0	N	00	N
72	20240618	100400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-60	5	-0.96	1160907460	184966	18.06	6370	6430	6130	8120	4380	6250	6276.34	1.54	0	11323	6910	6580	6400	6070	5890	6490	5980	83	1870	500	4000	10	1	16623293	1029	18.59	1.51	12	1.11	333.00	4096.00	9550	20240201	-35.18	4860	20231031	27.37	9550	-35.18	20240201	5680	8.98	20240118	9550	-35.18	20240201	4860	27.37	20231031	7.37	N	032850	500	83 억		255348	N	N	0	N	00	N
73	20240618	090404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	90	2	1.44	417349310	65467	6.39	6370	6430	6340	8120	4380	6250	6375.17	1.54	0	-5296	6910	6580	6400	6070	5890	6490	5980	83	1870	500	4000	10	1	16623293	1054	19.04	1.55	12	0.39	333.00	4096.00	9550	20240201	-33.61	4860	20231031	30.45	9550	-33.61	20240201	5680	11.62	20240118	9550	-33.61	20240201	4860	30.45	20231031	7.37	N	032850	500	83 억		255348	N	N	0	N	00	N
74	20240617	160357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-150	5	-2.34	6623615610	1017820	337.38	6430	6730	6220	8320	4480	6400	6508.18	1.57	0	-7204	6546	6472	6336	6262	6126	6510	6300	83	1920	500	4090	10	1	16623293	1039	18.77	1.53	12	6.12	333.00	4096.00	9550	20240201	-34.55	4860	20231031	28.60	9550	-34.55	20240201	5680	10.04	20240118	9550	-34.55	20240201	4860	28.60	20231031	7.47	N	032850	500	83 억		260588	N	N	0	N	00	N
75	20240617	150402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-110	5	-1.72	6447489250	989672	328.05	6430	6730	6220	8320	4480	6400	6514.95	1.57	0	-15107	6546	6472	6336	6262	6126	6510	6300	83	1920	500	4090	10	1	16623293	1046	18.89	1.54	12	5.95	333.00	4096.00	9550	20240201	-34.14	4860	20231031	29.42	9550	-34.14	20240201	5680	10.74	20240118	9550	-34.14	20240201	4860	29.42	20231031	7.47	N	032850	500	83 억		260588	N	N	0	N	00	N
76	20240617	140356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	-70	5	-1.09	5839091570	893288	296.10	6430	6730	6300	8320	4480	6400	6536.86	1.57	0	-20332	6546	6472	6336	6262	6126	6510	6300	83	1920	500	4090	10	1	16623293	1052	19.01	1.55	12	5.37	333.00	4096.00	9550	20240201	-33.72	4860	20231031	30.25	9550	-33.72	20240201	5680	11.44	20240118	9550	-33.72	20240201	4860	30.25	20231031	7.47	N	032850	500	83 억		260588	N	N	0	N	00	N
77	20240617	130356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	-50	5	-0.78	5646714860	862889	286.02	6430	6730	6300	8320	4480	6400	6544.22	1.57	0	-21803	6546	6472	6336	6262	6126	6510	6300	83	1920	500	4090	10	1	16623293	1056	19.07	1.55	12	5.19	333.00	4096.00	9550	20240201	-33.51	4860	20231031	30.66	9550	-33.51	20240201	5680	11.80	20240118	9550	-33.51	20240201	4860	30.66	20231031	7.47	N	032850	500	83 억		260588	N	N	0	N	00	N
78	20240617	120356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	-50	5	-0.78	5504845540	840603	278.64	6430	6730	6300	8320	4480	6400	6548.96	1.57	0	-20358	6546	6472	6336	6262	6126	6510	6300	83	1920	500	4090	10	1	16623293	1056	19.07	1.55	12	5.06	333.00	4096.00	9550	20240201	-33.51	4860	20231031	30.66	9550	-33.51	20240201	5680	11.80	20240118	9550	-33.51	20240201	4860	30.66	20231031	7.47	N	032850	500	83 억		260588	N	N	0	N	00	N
79	20240617	110354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	0	3	0.00	5187007210	790512	262.03	6430	6730	6350	8320	4480	6400	6561.89	1.57	0	-27855	6546	6472	6336	6262	6126	6510	6300	83	1920	500	4090	10	1	16623293	1064	19.22	1.56	12	4.76	333.00	4096.00	9550	20240201	-32.98	4860	20231031	31.69	9550	-32.98	20240201	5680	12.68	20240118	9550	-32.98	20240201	4860	31.69	20231031	7.47	N	032850	500	83 억		260588	N	N	0	N	00	N
80	20240617	100357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	80	2	1.25	4646791240	706129	234.06	6430	6730	6380	8320	4480	6400	6581.05	1.57	0	-41352	6546	6472	6336	6262	6126	6510	6300	83	1920	500	4090	10	1	16623293	1077	19.46	1.58	12	4.25	333.00	4096.00	9550	20240201	-32.15	4860	20231031	33.33	9550	-32.15	20240201	5680	14.08	20240118	9550	-32.15	20240201	4860	33.33	20231031	7.47	N	032850	500	83 억		260588	N	N	0	N	00	N
81	20240617	090357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	120	2	1.88	322184200	50115	16.61	6430	6520	6380	8320	4480	6400	6429.80	1.57	0	-12528	6546	6472	6336	6262	6126	6510	6300	83	1920	500	4090	10	1	16623293	1084	19.58	1.59	12	0.30	333.00	4096.00	9550	20240201	-31.73	4860	20231031	34.16	9550	-31.73	20240201	5680	14.79	20240118	9550	-31.73	20240201	4860	34.16	20231031	7.47	N	032850	500	83 억		260588	N	N	0	N	00	N
82	20240614	160327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	60	2	0.95	1864394350	294826	77.42	6370	6410	6200	8240	4440	6340	6322.97	1.36	0	34288	6486	6412	6346	6272	6206	6410	6270	83	1900	500	4050	10	1	16623293	1064	19.22	1.56	12	1.77	333.00	4096.00	9550	20240201	-32.98	4860	20231031	31.69	9550	-32.98	20240201	5680	12.68	20240118	9550	-32.98	20240201	4860	31.69	20231031	7.51	N	032850	500	83 억		225494	N	N	0	N	00	N
83	20240614	150328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	40	2	0.63	1603824280	254044	66.71	6370	6400	6200	8240	4440	6340	6313.17	1.36	0	38850	6486	6412	6346	6272	6206	6410	6270	83	1900	500	4050	10	1	16623293	1061	19.16	1.56	12	1.53	333.00	4096.00	9550	20240201	-33.19	4860	20231031	31.28	9550	-33.19	20240201	5680	12.32	20240118	9550	-33.19	20240201	4860	31.28	20231031	7.51	N	032850	500	83 억		225494	N	N	0	N	00	N
84	20240614	140327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	0	3	0.00	1245430700	197707	51.92	6370	6400	6200	8240	4440	6340	6299.37	1.36	0	46759	6486	6412	6346	6272	6206	6410	6270	83	1900	500	4050	10	1	16623293	1054	19.04	1.55	12	1.19	333.00	4096.00	9550	20240201	-33.61	4860	20231031	30.45	9550	-33.61	20240201	5680	11.62	20240118	9550	-33.61	20240201	4860	30.45	20231031	7.51	N	032850	500	83 억		225494	N	N	0	N	00	N
85	20240614	130327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-110	5	-1.74	1123407950	178343	46.83	6370	6400	6200	8240	4440	6340	6299.14	1.36	0	39043	6486	6412	6346	6272	6206	6410	6270	83	1900	500	4050	10	1	16623293	1036	18.71	1.52	12	1.07	333.00	4096.00	9550	20240201	-34.76	4860	20231031	28.19	9550	-34.76	20240201	5680	9.68	20240118	9550	-34.76	20240201	4860	28.19	20231031	7.51	N	032850	500	83 억		225494	N	N	0	N	00	N
86	20240614	120330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-40	5	-0.63	988980250	156790	41.17	6370	6400	6230	8240	4440	6340	6307.67	1.36	0	37901	6486	6412	6346	6272	6206	6410	6270	83	1900	500	4050	10	1	16623293	1047	18.92	1.54	12	0.94	333.00	4096.00	9550	20240201	-34.03	4860	20231031	29.63	9550	-34.03	20240201	5680	10.92	20240118	9550	-34.03	20240201	4860	29.63	20231031	7.51	N	032850	500	83 억		225494	N	N	0	N	00	N
87	20240614	110350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-70	5	-1.10	853026340	135069	35.47	6370	6400	6230	8240	4440	6340	6315.48	1.36	0	28415	6486	6412	6346	6272	6206	6410	6270	83	1900	500	4050	10	1	16623293	1042	18.83	1.53	12	0.81	333.00	4096.00	9550	20240201	-34.35	4860	20231031	29.01	9550	-34.35	20240201	5680	10.39	20240118	9550	-34.35	20240201	4860	29.01	20231031	7.51	N	032850	500	83 억		225494	N	N	0	N	00	N
88	20240614	100350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-20	5	-0.32	699693870	110555	29.03	6370	6400	6260	8240	4440	6340	6328.92	1.36	0	22706	6486	6412	6346	6272	6206	6410	6270	83	1900	500	4050	10	1	16623293	1051	18.98	1.54	12	0.67	333.00	4096.00	9550	20240201	-33.82	4860	20231031	30.04	9550	-33.82	20240201	5680	11.27	20240118	9550	-33.82	20240201	4860	30.04	20231031	7.51	N	032850	500	83 억		225494	N	N	0	N	00	N
89	20240614	090352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	60	2	0.95	85844620	13463	3.54	6370	6400	6370	8240	4440	6340	6376.36	1.36	0	2828	6486	6412	6346	6272	6206	6410	6270	83	1900	500	4050	10	1	16623293	1064	19.22	1.56	12	0.08	333.00	4096.00	9550	20240201	-32.98	4860	20231031	31.69	9550	-32.98	20240201	5680	12.68	20240118	9550	-32.98	20240201	4860	31.69	20231031	7.51	N	032850	500	83 억		225494	N	N	0	N	00	N
90	20240613	160347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-140	5	-2.16	2394908780	377312	22.31	6340	6420	6280	8420	4540	6480	6347.32	1.16	0	31218	6733	6606	6383	6256	6033	6670	6320	83	1940	500	4140	10	1	16623293	1054	19.04	1.55	12	2.27	333.00	4096.00	9550	20240201	-33.61	4860	20231031	30.45	9550	-33.61	20240201	5680	11.62	20240118	9550	-33.61	20240201	4860	30.45	20231031	7.09	N	032850	500	83 억		192133	N	N	0	N	00	N
91	20240613	150355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	-120	5	-1.85	2273363480	358177	21.17	6340	6420	6280	8420	4540	6480	6347.03	1.16	0	30465	6733	6606	6383	6256	6033	6670	6320	83	1940	500	4140	10	1	16623293	1057	19.10	1.55	12	2.15	333.00	4096.00	9550	20240201	-33.40	4860	20231031	30.86	9550	-33.40	20240201	5680	11.97	20240118	9550	-33.40	20240201	4860	30.86	20231031	7.09	N	032850	500	83 억		192133	N	N	0	N	00	N
92	20240613	140348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-140	5	-2.16	2051567400	323284	19.11	6340	6420	6280	8420	4540	6480	6346.02	1.16	0	26639	6733	6606	6383	6256	6033	6670	6320	83	1940	500	4140	10	1	16623293	1054	19.04	1.55	12	1.94	333.00	4096.00	9550	20240201	-33.61	4860	20231031	30.45	9550	-33.61	20240201	5680	11.62	20240118	9550	-33.61	20240201	4860	30.45	20231031	7.09	N	032850	500	83 억		192133	N	N	0	N	00	N
93	20240613	130351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-160	5	-2.47	1931627540	304374	17.99	6340	6420	6280	8420	4540	6480	6346.22	1.16	0	28001	6733	6606	6383	6256	6033	6670	6320	83	1940	500	4140	10	1	16623293	1051	18.98	1.54	12	1.83	333.00	4096.00	9550	20240201	-33.82	4860	20231031	30.04	9550	-33.82	20240201	5680	11.27	20240118	9550	-33.82	20240201	4860	30.04	20231031	7.09	N	032850	500	83 억		192133	N	N	0	N	00	N
94	20240613	120351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-190	5	-2.93	1842556660	290257	17.16	6340	6420	6280	8420	4540	6480	6348.01	1.16	0	26517	6733	6606	6383	6256	6033	6670	6320	83	1940	500	4140	10	1	16623293	1046	18.89	1.54	12	1.75	333.00	4096.00	9550	20240201	-34.14	4860	20231031	29.42	9550	-34.14	20240201	5680	10.74	20240118	9550	-34.14	20240201	4860	29.42	20231031	7.09	N	032850	500	83 억		192133	N	N	0	N	00	N
95	20240613	110347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-160	5	-2.47	1674246200	263554	15.58	6340	6420	6310	8420	4540	6480	6352.57	1.16	0	25632	6733	6606	6383	6256	6033	6670	6320	83	1940	500	4140	10	1	16623293	1051	18.98	1.54	12	1.59	333.00	4096.00	9550	20240201	-33.82	4860	20231031	30.04	9550	-33.82	20240201	5680	11.27	20240118	9550	-33.82	20240201	4860	30.04	20231031	7.09	N	032850	500	83 억		192133	N	N	0	N	00	N
96	20240613	100348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-90	5	-1.39	1056343910	166346	9.83	6340	6410	6320	8420	4540	6480	6350.27	1.16	0	23146	6733	6606	6383	6256	6033	6670	6320	83	1940	500	4140	10	1	16623293	1062	19.19	1.56	12	1.00	333.00	4096.00	9550	20240201	-33.09	4860	20231031	31.48	9550	-33.09	20240201	5680	12.50	20240118	9550	-33.09	20240201	4860	31.48	20231031	7.09	N	032850	500	83 억		192133	N	N	0	N	00	N
97	20240613	090352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	-120	5	-1.85	234645770	36947	2.18	6340	6380	6320	8420	4540	6480	6350.83	1.16	0	8401	6733	6606	6383	6256	6033	6670	6320	83	1940	500	4140	10	1	16623293	1057	19.10	1.55	12	0.22	333.00	4096.00	9550	20240201	-33.40	4860	20231031	30.86	9550	-33.40	20240201	5680	11.97	20240118	9550	-33.40	20240201	4860	30.86	20231031	7.09	N	032850	500	83 억		192133	N	N	0	N	00	N
98	20240612	160345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	260	2	4.18	10578403720	1654848	79.27	6180	6510	6160	8080	4360	6220	6392.07	1.23	0	-12364	6800	6510	6270	5980	5740	6655	6125	83	1860	500	3980	10	1	16623293	1077	19.46	1.58	12	9.95	333.00	4096.00	9550	20240201	-32.15	4860	20231031	33.33	9550	-32.15	20240201	5680	14.08	20240118	9550	-32.15	20240201	4860	33.33	20231031	6.97	N	032850	500	83 억		204043	N	N	0	N	00	N
99	20240612	150351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	210	2	3.38	9316424650	1459535	69.92	6180	6510	6160	8080	4360	6220	6383.15	1.23	0	-18869	6800	6510	6270	5980	5740	6655	6125	83	1860	500	3980	10	1	16623293	1069	19.31	1.57	12	8.78	333.00	4096.00	9550	20240201	-32.67	4860	20231031	32.30	9550	-32.67	20240201	5680	13.20	20240118	9550	-32.67	20240201	4860	32.30	20231031	6.97	N	032850	500	83 억		204043	N	N	0	N	00	N
100	20240612	140347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6310	90	2	1.45	7108257100	1114150	53.37	6180	6510	6160	8080	4360	6220	6379.99	1.23	0	-40573	6800	6510	6270	5980	5740	6655	6125	83	1860	500	3980	10	1	16623293	1049	18.95	1.54	12	6.70	333.00	4096.00	9550	20240201	-33.93	4860	20231031	29.84	9550	-33.93	20240201	5680	11.09	20240118	9550	-33.93	20240201	4860	29.84	20231031	6.97	N	032850	500	83 억		204043	N	N	0	N	00	N
101	20240612	130346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	0	3	0.00	959649200	154609	7.41	6180	6270	6160	8080	4360	6220	6206.94	1.23	0	46247	6800	6510	6270	5980	5740	6655	6125	83	1860	500	3980	10	1	16623293	1034	18.68	1.52	12	0.93	333.00	4096.00	9550	20240201	-34.87	4860	20231031	27.98	9550	-34.87	20240201	5680	9.51	20240118	9550	-34.87	20240201	4860	27.98	20231031	6.97	N	032850	500	83 억		204043	N	N	0	N	00	N
102	20240612	120346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-20	5	-0.32	835851850	134666	6.45	6180	6270	6160	8080	4360	6220	6206.84	1.23	0	42591	6800	6510	6270	5980	5740	6655	6125	83	1860	500	3980	10	1	16623293	1031	18.62	1.51	12	0.81	333.00	4096.00	9550	20240201	-35.08	4860	20231031	27.57	9550	-35.08	20240201	5680	9.15	20240118	9550	-35.08	20240201	4860	27.57	20231031	6.97	N	032850	500	83 억		204043	N	N	0	N	00	N
103	20240612	110346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	0	3	0.00	724007000	116651	5.59	6180	6270	6160	8080	4360	6220	6206.60	1.23	0	40677	6800	6510	6270	5980	5740	6655	6125	83	1860	500	3980	10	1	16623293	1034	18.68	1.52	12	0.70	333.00	4096.00	9550	20240201	-34.87	4860	20231031	27.98	9550	-34.87	20240201	5680	9.51	20240118	9550	-34.87	20240201	4860	27.98	20231031	6.97	N	032850	500	83 억		204043	N	N	0	N	00	N
104	20240612	100346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	10	2	0.16	565931140	91207	4.37	6180	6270	6160	8080	4360	6220	6204.90	1.23	0	32550	6800	6510	6270	5980	5740	6655	6125	83	1860	500	3980	10	1	16623293	1036	18.71	1.52	12	0.55	333.00	4096.00	9550	20240201	-34.76	4860	20231031	28.19	9550	-34.76	20240201	5680	9.68	20240118	9550	-34.76	20240201	4860	28.19	20231031	6.97	N	032850	500	83 억		204043	N	N	0	N	00	N
105	20240612	090346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-30	5	-0.48	202656250	32759	1.57	6180	6230	6160	8080	4360	6220	6186.19	1.23	0	22111	6800	6510	6270	5980	5740	6655	6125	83	1860	500	3980	10	1	16623293	1029	18.59	1.51	12	0.20	333.00	4096.00	9550	20240201	-35.18	4860	20231031	27.37	9550	-35.18	20240201	5680	8.98	20240118	9550	-35.18	20240201	4860	27.37	20231031	6.97	N	032850	500	83 억		204043	N	N	0	N	00	N
106	20240610	160343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	40	2	0.66	1873655430	306814	82.51	6170	6200	6000	7830	4230	6030	6107.27	1.57	0	-6911	6276	6152	6006	5882	5736	6215	5945	83	1800	500	3850	10	1	16623293	1009	18.23	1.48	12	1.85	333.00	4096.00	9550	20240201	-36.44	4860	20231031	24.90	9550	-36.44	20240201	5680	6.87	20240118	9550	-36.44	20240201	4860	24.90	20231031	7.08	N	032850	500	83 억		260593	N	N	0	N	00	N
107	20240610	150346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	40	2	0.66	1755445120	287337	77.27	6170	6200	6000	7830	4230	6030	6109.55	1.57	0	-8222	6276	6152	6006	5882	5736	6215	5945	83	1800	500	3850	10	1	16623293	1009	18.23	1.48	12	1.73	333.00	4096.00	9550	20240201	-36.44	4860	20231031	24.90	9550	-36.44	20240201	5680	6.87	20240118	9550	-36.44	20240201	4860	24.90	20231031	7.08	N	032850	500	83 억		260593	N	N	0	N	00	N
108	20240610	140344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	60	2	1.00	1563429300	255711	68.76	6170	6200	6000	7830	4230	6030	6114.27	1.57	0	-17330	6276	6152	6006	5882	5736	6215	5945	83	1800	500	3850	10	1	16623293	1012	18.29	1.49	12	1.54	333.00	4096.00	9550	20240201	-36.23	4860	20231031	25.31	9550	-36.23	20240201	5680	7.22	20240118	9550	-36.23	20240201	4860	25.31	20231031	7.08	N	032850	500	83 억		260593	N	N	0	N	00	N
109	20240610	130344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	50	2	0.83	1496075790	244634	65.78	6170	6200	6000	7830	4230	6030	6115.80	1.57	0	-16564	6276	6152	6006	5882	5736	6215	5945	83	1800	500	3850	10	1	16623293	1011	18.26	1.48	12	1.47	333.00	4096.00	9550	20240201	-36.34	4860	20231031	25.10	9550	-36.34	20240201	5680	7.04	20240118	9550	-36.34	20240201	4860	25.10	20231031	7.08	N	032850	500	83 억		260593	N	N	0	N	00	N
110	20240610	120344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	10	2	0.17	647784420	106473	28.63	6170	6170	6000	7830	4230	6030	6084.37	1.57	0	-20050	6276	6152	6006	5882	5736	6215	5945	83	1800	500	3850	10	1	16623293	1004	18.14	1.47	12	0.64	333.00	4096.00	9550	20240201	-36.75	4860	20231031	24.28	9550	-36.75	20240201	5680	6.34	20240118	9550	-36.75	20240201	4860	24.28	20231031	7.08	N	032850	500	83 억		260593	N	N	0	N	00	N
111	20240610	110346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	20	2	0.33	605502830	99486	26.75	6170	6170	6000	7830	4230	6030	6086.70	1.57	0	-20504	6276	6152	6006	5882	5736	6215	5945	83	1800	500	3850	10	1	16623293	1006	18.17	1.48	12	0.60	333.00	4096.00	9550	20240201	-36.65	4860	20231031	24.49	9550	-36.65	20240201	5680	6.51	20240118	9550	-36.65	20240201	4860	24.49	20231031	7.08	N	032850	500	83 억		260593	N	N	0	N	00	N
112	20240610	100345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	10	2	0.17	508348160	83432	22.44	6170	6170	6000	7830	4230	6030	6093.48	1.57	0	-21274	6276	6152	6006	5882	5736	6215	5945	83	1800	500	3850	10	1	16623293	1004	18.14	1.47	12	0.50	333.00	4096.00	9550	20240201	-36.75	4860	20231031	24.28	9550	-36.75	20240201	5680	6.34	20240118	9550	-36.75	20240201	4860	24.28	20231031	7.08	N	032850	500	83 억		260593	N	N	0	N	00	N
113	20240610	090350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	80	2	1.33	281953910	45992	12.37	6170	6170	6090	7830	4230	6030	6131.99	1.57	0	-22242	6276	6152	6006	5882	5736	6215	5945	83	1800	500	3850	10	1	16623293	1016	18.35	1.49	12	0.28	333.00	4096.00	9550	20240201	-36.02	4860	20231031	25.72	9550	-36.02	20240201	5680	7.57	20240118	9550	-36.02	20240201	4860	25.72	20231031	7.08	N	032850	500	83 억		260593	N	N	0	N	00	N
114	20240607	160355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	210	2	3.61	2243065210	370848	338.27	5870	6130	5860	7560	4080	5820	6048.48	1.27	0	51865	5920	5870	5800	5750	5680	5895	5775	83	1740	500	3720	10	1	16623293	1002	18.11	1.47	12	2.23	333.00	4096.00	9550	20240201	-36.86	4860	20231031	24.07	9550	-36.86	20240201	5680	6.16	20240118	9550	-36.86	20240201	4860	24.07	20231031	7.12	N	032850	500	83 억		210509	N	N	0	N	00	N
115	20240607	150358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	210	2	3.61	2167205200	358272	326.80	5870	6130	5860	7560	4080	5820	6049.05	1.27	0	47898	5920	5870	5800	5750	5680	5895	5775	83	1740	500	3720	10	1	16623293	1002	18.11	1.47	12	2.16	333.00	4096.00	9550	20240201	-36.86	4860	20231031	24.07	9550	-36.86	20240201	5680	6.16	20240118	9550	-36.86	20240201	4860	24.07	20231031	7.12	N	032850	500	83 억		210509	N	N	0	N	00	N
116	20240607	140355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	190	2	3.26	2043877100	337814	308.14	5870	6130	5860	7560	4080	5820	6050.30	1.27	0	40289	5920	5870	5800	5750	5680	5895	5775	83	1740	500	3720	10	1	16623293	999	18.05	1.47	12	2.03	333.00	4096.00	9550	20240201	-37.07	4860	20231031	23.66	9550	-37.07	20240201	5680	5.81	20240118	9550	-37.07	20240201	4860	23.66	20231031	7.12	N	032850	500	83 억		210509	N	N	0	N	00	N
117	20240607	130356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	200	2	3.44	1950417550	322264	293.96	5870	6130	5860	7560	4080	5820	6052.24	1.27	0	38515	5920	5870	5800	5750	5680	5895	5775	83	1740	500	3720	10	1	16623293	1001	18.08	1.47	12	1.94	333.00	4096.00	9550	20240201	-36.96	4860	20231031	23.87	9550	-36.96	20240201	5680	5.99	20240118	9550	-36.96	20240201	4860	23.87	20231031	7.12	N	032850	500	83 억		210509	N	N	0	N	00	N
118	20240607	120355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	230	2	3.95	1885043870	311401	284.05	5870	6130	5860	7560	4080	5820	6053.43	1.27	0	35821	5920	5870	5800	5750	5680	5895	5775	83	1740	500	3720	10	1	16623293	1006	18.17	1.48	12	1.87	333.00	4096.00	9550	20240201	-36.65	4860	20231031	24.49	9550	-36.65	20240201	5680	6.51	20240118	9550	-36.65	20240201	4860	24.49	20231031	7.12	N	032850	500	83 억		210509	N	N	0	N	00	N
119	20240607	110355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	220	2	3.78	1750663550	289153	263.75	5870	6130	5860	7560	4080	5820	6054.45	1.27	0	40952	5920	5870	5800	5750	5680	5895	5775	83	1740	500	3720	10	1	16623293	1004	18.14	1.47	12	1.74	333.00	4096.00	9550	20240201	-36.75	4860	20231031	24.28	9550	-36.75	20240201	5680	6.34	20240118	9550	-36.75	20240201	4860	24.28	20231031	7.12	N	032850	500	83 억		210509	N	N	0	N	00	N
120	20240607	100354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	210	2	3.61	1544149800	254868	232.48	5870	6130	5860	7560	4080	5820	6058.63	1.27	0	36104	5920	5870	5800	5750	5680	5895	5775	83	1740	500	3720	10	1	16623293	1002	18.11	1.47	12	1.53	333.00	4096.00	9550	20240201	-36.86	4860	20231031	24.07	9550	-36.86	20240201	5680	6.16	20240118	9550	-36.86	20240201	4860	24.07	20231031	7.12	N	032850	500	83 억		210509	N	N	0	N	00	N
121	20240607	090351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	110	2	1.89	87426580	14859	13.55	5870	5930	5860	7560	4080	5820	5883.75	1.27	0	7279	5920	5870	5800	5750	5680	5895	5775	83	1740	500	3720	10	1	16623293	986	17.81	1.45	12	0.09	333.00	4096.00	9550	20240201	-37.91	4860	20231031	22.02	9550	-37.91	20240201	5680	4.40	20240118	9550	-37.91	20240201	4860	22.02	20231031	7.12	N	032850	500	83 억		210509	N	N	0	N	00	N
122	20240605	160352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	10	2	0.17	598227680	103431	94.43	5810	5850	5730	7550	4070	5810	5783.76	1.27	0	-1209	5943	5876	5833	5766	5723	5855	5745	83	1740	500	3710	10	1	16623293	967	17.48	1.42	12	0.62	333.00	4096.00	9550	20240201	-39.06	4860	20231031	19.75	9550	-39.06	20240201	5680	2.46	20240118	9550	-39.06	20240201	4860	19.75	20231031	7.12	N	032850	500	83 억		211874	N	N	0	N	00	N
123	20240605	150351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-10	5	-0.17	553105430	95652	87.33	5810	5850	5730	7550	4070	5810	5782.47	1.27	0	-3598	5943	5876	5833	5766	5723	5855	5745	83	1740	500	3710	10	1	16623293	964	17.42	1.42	12	0.58	333.00	4096.00	9550	20240201	-39.27	4860	20231031	19.34	9550	-39.27	20240201	5680	2.11	20240118	9550	-39.27	20240201	4860	19.34	20231031	7.12	N	032850	500	83 억		211874	N	N	0	N	00	N
124	20240605	140350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	20	2	0.34	457341980	79164	72.28	5810	5850	5730	7550	4070	5810	5777.14	1.27	0	-11106	5943	5876	5833	5766	5723	5855	5745	83	1740	500	3710	10	1	16623293	969	17.51	1.42	12	0.48	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	7.12	N	032850	500	83 억		211874	N	N	0	N	00	N
125	20240605	130353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-30	5	-0.52	343513530	59544	54.36	5810	5850	5730	7550	4070	5810	5769.06	1.27	0	-19023	5943	5876	5833	5766	5723	5855	5745	83	1740	500	3710	10	1	16623293	961	17.36	1.41	12	0.36	333.00	4096.00	9550	20240201	-39.48	4860	20231031	18.93	9550	-39.48	20240201	5680	1.76	20240118	9550	-39.48	20240201	4860	18.93	20231031	7.12	N	032850	500	83 억		211874	N	N	0	N	00	N
126	20240605	120351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-30	5	-0.52	331626450	57484	52.48	5810	5850	5730	7550	4070	5810	5769.01	1.27	0	-19083	5943	5876	5833	5766	5723	5855	5745	83	1740	500	3710	10	1	16623293	961	17.36	1.41	12	0.35	333.00	4096.00	9550	20240201	-39.48	4860	20231031	18.93	9550	-39.48	20240201	5680	1.76	20240118	9550	-39.48	20240201	4860	18.93	20231031	7.12	N	032850	500	83 억		211874	N	N	0	N	00	N
127	20240605	110353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-20	5	-0.34	270886570	46947	42.86	5810	5850	5730	7550	4070	5810	5770.04	1.27	0	-19143	5943	5876	5833	5766	5723	5855	5745	83	1740	500	3710	10	1	16623293	962	17.39	1.41	12	0.28	333.00	4096.00	9550	20240201	-39.37	4860	20231031	19.14	9550	-39.37	20240201	5680	1.94	20240118	9550	-39.37	20240201	4860	19.14	20231031	7.12	N	032850	500	83 억		211874	N	N	0	N	00	N
128	20240605	100353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-60	5	-1.03	229307050	39733	36.28	5810	5850	5730	7550	4070	5810	5771.19	1.27	0	-19384	5943	5876	5833	5766	5723	5855	5745	83	1740	500	3710	10	1	16623293	956	17.27	1.40	12	0.24	333.00	4096.00	9550	20240201	-39.79	4860	20231031	18.31	9550	-39.79	20240201	5680	1.23	20240118	9550	-39.79	20240201	4860	18.31	20231031	7.12	N	032850	500	83 억		211874	N	N	0	N	00	N
129	20240605	090352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	40	2	0.69	19598810	3373	3.08	5810	5850	5810	7550	4070	5810	5810.50	1.27	0	441	5943	5876	5833	5766	5723	5855	5745	83	1740	500	3710	10	1	16623293	972	17.57	1.43	12	0.02	333.00	4096.00	9550	20240201	-38.74	4860	20231031	20.37	9550	-38.74	20240201	5680	2.99	20240118	9550	-38.74	20240201	4860	20.37	20231031	7.12	N	032850	500	83 억		211874	N	N	0	N	00	N
130	20240604	160349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-100	5	-1.69	633219800	108668	75.13	5850	5900	5790	7680	4140	5910	5827.11	1.31	0	-6084	6036	5972	5876	5812	5716	6005	5845	83	1770	500	3780	10	1	16623293	966	17.45	1.42	12	0.65	333.00	4096.00	9550	20240201	-39.16	4860	20231031	19.55	9550	-39.16	20240201	5680	2.29	20240118	9550	-39.16	20240201	4860	19.55	20231031	7.21	N	032850	500	83 억		217597	N	N	0	N	00	N
131	20240604	150349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-110	5	-1.86	583522930	100111	69.21	5850	5900	5790	7680	4140	5910	5828.76	1.31	0	-4707	6036	5972	5876	5812	5716	6005	5845	83	1770	500	3780	10	1	16623293	964	17.42	1.42	12	0.60	333.00	4096.00	9550	20240201	-39.27	4860	20231031	19.34	9550	-39.27	20240201	5680	2.11	20240118	9550	-39.27	20240201	4860	19.34	20231031	7.21	N	032850	500	83 억		217597	N	N	0	N	00	N
132	20240604	140351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-80	5	-1.35	502734330	86220	59.61	5850	5900	5790	7680	4140	5910	5830.83	1.31	0	-3418	6036	5972	5876	5812	5716	6005	5845	83	1770	500	3780	10	1	16623293	969	17.51	1.42	12	0.52	333.00	4096.00	9550	20240201	-38.95	4860	20231031	19.96	9550	-38.95	20240201	5680	2.64	20240118	9550	-38.95	20240201	4860	19.96	20231031	7.21	N	032850	500	83 억		217597	N	N	0	N	00	N
133	20240604	130349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-90	5	-1.52	467886470	80239	55.47	5850	5900	5790	7680	4140	5910	5831.16	1.31	0	-2831	6036	5972	5876	5812	5716	6005	5845	83	1770	500	3780	10	1	16623293	967	17.48	1.42	12	0.48	333.00	4096.00	9550	20240201	-39.06	4860	20231031	19.75	9550	-39.06	20240201	5680	2.46	20240118	9550	-39.06	20240201	4860	19.75	20231031	7.21	N	032850	500	83 억		217597	N	N	0	N	00	N
134	20240604	120348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-60	5	-1.02	420399620	72082	49.83	5850	5900	5790	7680	4140	5910	5832.24	1.31	0	-2811	6036	5972	5876	5812	5716	6005	5845	83	1770	500	3780	10	1	16623293	972	17.57	1.43	12	0.43	333.00	4096.00	9550	20240201	-38.74	4860	20231031	20.37	9550	-38.74	20240201	5680	2.99	20240118	9550	-38.74	20240201	4860	20.37	20231031	7.21	N	032850	500	83 억		217597	N	N	0	N	00	N
135	20240604	110347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	-70	5	-1.18	373910340	64105	44.32	5850	5900	5790	7680	4140	5910	5832.78	1.31	0	-2306	6036	5972	5876	5812	5716	6005	5845	83	1770	500	3780	10	1	16623293	971	17.54	1.43	12	0.39	333.00	4096.00	9550	20240201	-38.85	4860	20231031	20.16	9550	-38.85	20240201	5680	2.82	20240118	9550	-38.85	20240201	4860	20.16	20231031	7.21	N	032850	500	83 억		217597	N	N	0	N	00	N
136	20240604	100347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-40	5	-0.68	307271660	52706	36.44	5850	5900	5790	7680	4140	5910	5829.92	1.31	0	-1186	6036	5972	5876	5812	5716	6005	5845	83	1770	500	3780	10	1	16623293	976	17.63	1.43	12	0.32	333.00	4096.00	9550	20240201	-38.53	4860	20231031	20.78	9550	-38.53	20240201	5680	3.35	20240118	9550	-38.53	20240201	4860	20.78	20231031	7.21	N	032850	500	83 억		217597	N	N	0	N	00	N
137	20240604	090350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-40	5	-0.68	62230540	10626	7.35	5850	5900	5850	7680	4140	5910	5856.44	1.31	0	-216	6036	5972	5876	5812	5716	6005	5845	83	1770	500	3780	10	1	16623293	976	17.63	1.43	12	0.06	333.00	4096.00	9550	20240201	-38.53	4860	20231031	20.78	9550	-38.53	20240201	5680	3.35	20240118	9550	-38.53	20240201	4860	20.78	20231031	7.21	N	032850	500	83 억		217597	N	N	0	N	00	N
138	20240603	160345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	20	2	0.34	843493780	143729	211.12	5860	5940	5780	7650	4130	5890	5868.55	1.27	0	6505	6023	5956	5923	5856	5823	5940	5840	83	1760	500	3760	10	1	16623293	982	17.75	1.44	12	0.86	333.00	4096.00	9550	20240201	-38.12	4860	20231031	21.60	9550	-38.12	20240201	5680	4.05	20240118	9550	-38.12	20240201	4860	21.60	20231031	7.31	N	032850	500	83 억		211204	N	N	0	N	00	N
139	20240603	150346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	30	2	0.51	804126720	137064	201.33	5860	5940	5780	7650	4130	5890	5866.80	1.27	0	6742	6023	5956	5923	5856	5823	5940	5840	83	1760	500	3760	10	1	16623293	984	17.78	1.45	12	0.82	333.00	4096.00	9550	20240201	-38.01	4860	20231031	21.81	9550	-38.01	20240201	5680	4.23	20240118	9550	-38.01	20240201	4860	21.81	20231031	7.31	N	032850	500	83 억		211204	N	N	0	N	00	N
140	20240603	140345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	0	3	0.00	684302050	116755	171.50	5860	5940	5780	7650	4130	5890	5861.01	1.27	0	-1269	6023	5956	5923	5856	5823	5940	5840	83	1760	500	3760	10	1	16623293	979	17.69	1.44	12	0.70	333.00	4096.00	9550	20240201	-38.32	4860	20231031	21.19	9550	-38.32	20240201	5680	3.70	20240118	9550	-38.32	20240201	4860	21.19	20231031	7.31	N	032850	500	83 억		211204	N	N	0	N	00	N
141	20240603	130345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-40	5	-0.68	553684230	94472	138.77	5860	5940	5780	7650	4130	5890	5860.83	1.27	0	-8338	6023	5956	5923	5856	5823	5940	5840	83	1760	500	3760	10	1	16623293	972	17.57	1.43	12	0.57	333.00	4096.00	9550	20240201	-38.74	4860	20231031	20.37	9550	-38.74	20240201	5680	2.99	20240118	9550	-38.74	20240201	4860	20.37	20231031	7.31	N	032850	500	83 억		211204	N	N	0	N	00	N
142	20240603	120345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	10	2	0.17	361892520	61580	90.45	5860	5940	5850	7650	4130	5890	5876.79	1.27	0	-7219	6023	5956	5923	5856	5823	5940	5840	83	1760	500	3760	10	1	16623293	981	17.72	1.44	12	0.37	333.00	4096.00	9550	20240201	-38.22	4860	20231031	21.40	9550	-38.22	20240201	5680	3.87	20240118	9550	-38.22	20240201	4860	21.40	20231031	7.31	N	032850	500	83 억		211204	N	N	0	N	00	N
143	20240603	110343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-30	5	-0.51	284784990	48450	71.17	5860	5940	5850	7650	4130	5890	5877.91	1.27	0	-1786	6023	5956	5923	5856	5823	5940	5840	83	1760	500	3760	10	1	16623293	974	17.60	1.43	12	0.29	333.00	4096.00	9550	20240201	-38.64	4860	20231031	20.58	9550	-38.64	20240201	5680	3.17	20240118	9550	-38.64	20240201	4860	20.58	20231031	7.31	N	032850	500	83 억		211204	N	N	0	N	00	N
144	20240603	100342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	10	2	0.17	150839830	25626	37.64	5860	5940	5850	7650	4130	5890	5886.20	1.27	0	3513	6023	5956	5923	5856	5823	5940	5840	83	1760	500	3760	10	1	16623293	981	17.72	1.44	12	0.15	333.00	4096.00	9550	20240201	-38.22	4860	20231031	21.40	9550	-38.22	20240201	5680	3.87	20240118	9550	-38.22	20240201	4860	21.40	20231031	7.31	N	032850	500	83 억		211204	N	N	0	N	00	N
145	20240603	090342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	10	2	0.17	42394120	7233	10.62	5860	5910	5850	7650	4130	5890	5861.20	1.27	0	1618	6023	5956	5923	5856	5823	5940	5840	83	1760	500	3760	10	1	16623293	981	17.72	1.44	12	0.04	333.00	4096.00	9550	20240201	-38.22	4860	20231031	21.40	9550	-38.22	20240201	5680	3.87	20240118	9550	-38.22	20240201	4860	21.40	20231031	7.31	N	032850	500	83 억		211204	N	N	0	N	00	N