KissMeData/071200/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	160640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-30	5	-0.60	236432120	47346	145.92	5010	5040	4970	6530	3530	5030	4993.70	1.95	0	-14645	5090	5060	5030	5000	4970	5060	5000	122	1500	500	3620	10	1	24396458	1220	6.38	0.91	12	0.19	784.00	5499.00	6910	20230628	-27.64	4680	20231024	6.84	6300	-20.63	20240201	4855	2.99	20240118	6910	-27.64	20230628	4680	6.84	20231024	3.57	N	071200	500	121 억		476611	N	N	0	N	00	N
3	20240628	150652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-55	5	-1.09	200089390	40065	123.48	5010	5040	4970	6530	3530	5030	4994.12	1.95	0	-12095	5090	5060	5030	5000	4970	5060	5000	122	1500	500	3620	5	1	24396458	1214	6.35	0.90	12	0.16	784.00	5499.00	6910	20230628	-28.00	4680	20231024	6.30	6300	-21.03	20240201	4855	2.47	20240118	6910	-28.00	20230628	4680	6.30	20231024	3.57	N	071200	500	121 억		476611	N	N	0	N	00	N
4	20240628	140651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-50	5	-0.99	144404495	28885	89.02	5010	5040	4970	6530	3530	5030	4999.29	1.95	0	-10554	5090	5060	5030	5000	4970	5060	5000	122	1500	500	3620	5	1	24396458	1215	6.35	0.91	12	0.12	784.00	5499.00	6910	20230628	-27.93	4680	20231024	6.41	6300	-20.95	20240201	4855	2.57	20240118	6910	-27.93	20230628	4680	6.41	20231024	3.57	N	071200	500	121 억		476611	N	N	0	N	00	N
5	20240628	130651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-10	5	-0.20	103357630	20658	63.67	5010	5040	4990	6530	3530	5030	5003.27	1.95	0	-7335	5090	5060	5030	5000	4970	5060	5000	122	1500	500	3620	10	1	24396458	1225	6.40	0.91	12	0.08	784.00	5499.00	6910	20230628	-27.35	4680	20231024	7.26	6300	-20.32	20240201	4855	3.40	20240118	6910	-27.35	20230628	4680	7.26	20231024	3.57	N	071200	500	121 억		476611	N	N	0	N	00	N
6	20240628	120650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-30	5	-0.60	78960170	15781	48.64	5010	5040	4990	6530	3530	5030	5003.50	1.95	0	-4576	5090	5060	5030	5000	4970	5060	5000	122	1500	500	3620	10	1	24396458	1220	6.38	0.91	12	0.06	784.00	5499.00	6910	20230628	-27.64	4680	20231024	6.84	6300	-20.63	20240201	4855	2.99	20240118	6910	-27.64	20230628	4680	6.84	20231024	3.57	N	071200	500	121 억		476611	N	N	0	N	00	N
7	20240628	110640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-30	5	-0.60	44182730	8820	27.18	5010	5040	5000	6530	3530	5030	5009.38	1.95	0	-2391	5090	5060	5030	5000	4970	5060	5000	122	1500	500	3620	10	1	24396458	1220	6.38	0.91	12	0.04	784.00	5499.00	6910	20230628	-27.64	4680	20231024	6.84	6300	-20.63	20240201	4855	2.99	20240118	6910	-27.64	20230628	4680	6.84	20231024	3.57	N	071200	500	121 억		476611	N	N	0	N	00	N
8	20240628	100637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-10	5	-0.20	22472800	4483	13.82	5010	5040	5000	6530	3530	5030	5012.89	1.95	0	-851	5090	5060	5030	5000	4970	5060	5000	122	1500	500	3620	10	1	24396458	1225	6.40	0.91	12	0.02	784.00	5499.00	6910	20230628	-27.35	4680	20231024	7.26	6300	-20.32	20240201	4855	3.40	20240118	6910	-27.35	20230628	4680	7.26	20231024	3.57	N	071200	500	121 억		476611	N	N	0	N	00	N
9	20240628	090638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	10	2	0.20	9806320	1954	6.02	5010	5040	5000	6530	3530	5030	5018.59	1.95	0	-402	5090	5060	5030	5000	4970	5060	5000	122	1500	500	3620	10	1	24396458	1230	6.43	0.92	12	0.01	784.00	5499.00	6910	20230628	-27.06	4680	20231024	7.69	6300	-20.00	20240201	4855	3.81	20240118	6910	-27.06	20230628	4680	7.69	20231024	3.57	N	071200	500	121 억		476611	N	N	0	N	00	N
10	20240627	160633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-30	5	-0.59	162854360	32444	96.36	5030	5060	5000	6570	3550	5060	5019.55	1.97	0	-3887	5133	5096	5053	5016	4973	5115	5035	122	1510	500	3640	10	1	24396458	1227	6.42	0.91	12	0.13	784.00	5499.00	6910	20230628	-27.21	4680	20231024	7.48	6300	-20.16	20240201	4855	3.60	20240118	6910	-27.21	20230628	4680	7.48	20231024	3.57	N	071200	500	121 억		480452	N	N	0	N	00	N
11	20240627	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-50	5	-0.99	112466180	22397	66.52	5030	5060	5000	6570	3550	5060	5021.48	1.97	0	-2943	5133	5096	5053	5016	4973	5115	5035	122	1510	500	3640	10	1	24396458	1222	6.39	0.91	12	0.09	784.00	5499.00	6910	20230628	-27.50	4680	20231024	7.05	6300	-20.48	20240201	4855	3.19	20240118	6910	-27.50	20230628	4680	7.05	20231024	3.57	N	071200	500	121 억		480452	N	N	0	N	00	N
12	20240627	140636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-30	5	-0.59	91360120	18187	54.02	5030	5060	5000	6570	3550	5060	5023.37	1.97	0	-3073	5133	5096	5053	5016	4973	5115	5035	122	1510	500	3640	10	1	24396458	1227	6.42	0.91	12	0.07	784.00	5499.00	6910	20230628	-27.21	4680	20231024	7.48	6300	-20.16	20240201	4855	3.60	20240118	6910	-27.21	20230628	4680	7.48	20231024	3.57	N	071200	500	121 억		480452	N	N	0	N	00	N
13	20240627	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-20	5	-0.40	82307790	16390	48.68	5030	5060	5000	6570	3550	5060	5021.83	1.97	0	-2477	5133	5096	5053	5016	4973	5115	5035	122	1510	500	3640	10	1	24396458	1230	6.43	0.92	12	0.07	784.00	5499.00	6910	20230628	-27.06	4680	20231024	7.69	6300	-20.00	20240201	4855	3.81	20240118	6910	-27.06	20230628	4680	7.69	20231024	3.57	N	071200	500	121 억		480452	N	N	0	N	00	N
14	20240627	120638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-30	5	-0.59	60311650	12018	35.70	5030	5060	5000	6570	3550	5060	5018.44	1.97	0	-2036	5133	5096	5053	5016	4973	5115	5035	122	1510	500	3640	10	1	24396458	1227	6.42	0.91	12	0.05	784.00	5499.00	6910	20230628	-27.21	4680	20231024	7.48	6300	-20.16	20240201	4855	3.60	20240118	6910	-27.21	20230628	4680	7.48	20231024	3.57	N	071200	500	121 억		480452	N	N	0	N	00	N
15	20240627	110638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-30	5	-0.59	40957940	8156	24.22	5030	5060	5000	6570	3550	5060	5021.82	1.97	0	-1730	5133	5096	5053	5016	4973	5115	5035	122	1510	500	3640	10	1	24396458	1227	6.42	0.91	12	0.03	784.00	5499.00	6910	20230628	-27.21	4680	20231024	7.48	6300	-20.16	20240201	4855	3.60	20240118	6910	-27.21	20230628	4680	7.48	20231024	3.57	N	071200	500	121 억		480452	N	N	0	N	00	N
16	20240627	100637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-40	5	-0.79	35237700	7017	20.84	5030	5060	5000	6570	3550	5060	5021.76	1.97	0	-864	5133	5096	5053	5016	4973	5115	5035	122	1510	500	3640	10	1	24396458	1225	6.40	0.91	12	0.03	784.00	5499.00	6910	20230628	-27.35	4680	20231024	7.26	6300	-20.32	20240201	4855	3.40	20240118	6910	-27.35	20230628	4680	7.26	20231024	3.57	N	071200	500	121 억		480452	N	N	0	N	00	N
17	20240627	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-20	5	-0.40	16608550	3311	9.83	5030	5060	5000	6570	3550	5060	5016.17	1.97	0	331	5133	5096	5053	5016	4973	5115	5035	122	1510	500	3640	10	1	24396458	1230	6.43	0.92	12	0.01	784.00	5499.00	6910	20230628	-27.06	4680	20231024	7.69	6300	-20.00	20240201	4855	3.81	20240118	6910	-27.06	20230628	4680	7.69	20231024	3.57	N	071200	500	121 억		480452	N	N	0	N	00	N
18	20240626	160635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	10	2	0.20	167884550	33330	47.14	5020	5090	5010	6560	3540	5050	5037.04	2.02	0	-15423	5123	5086	5043	5006	4963	5105	5025	122	1510	500	3630	10	1	24396458	1234	6.45	0.92	12	0.14	784.00	5499.00	6910	20230628	-26.77	4680	20231024	8.12	6300	-19.68	20240201	4855	4.22	20240118	6910	-26.77	20230628	4680	8.12	20231024	3.63	N	071200	500	121 억		491875	N	N	0	N	00	N
19	20240626	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-10	5	-0.20	143143910	28427	40.21	5020	5090	5010	6560	3540	5050	5035.49	2.02	0	-13896	5123	5086	5043	5006	4963	5105	5025	122	1510	500	3630	10	1	24396458	1230	6.43	0.92	12	0.12	784.00	5499.00	6910	20230628	-27.06	4680	20231024	7.69	6300	-20.00	20240201	4855	3.81	20240118	6910	-27.06	20230628	4680	7.69	20231024	3.63	N	071200	500	121 억		491875	N	N	0	N	00	N
20	20240626	140636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-30	5	-0.59	124132620	24656	34.87	5020	5090	5010	6560	3540	5050	5034.58	2.02	0	-13131	5123	5086	5043	5006	4963	5105	5025	122	1510	500	3630	10	1	24396458	1225	6.40	0.91	12	0.10	784.00	5499.00	6910	20230628	-27.35	4680	20231024	7.26	6300	-20.32	20240201	4855	3.40	20240118	6910	-27.35	20230628	4680	7.26	20231024	3.63	N	071200	500	121 억		491875	N	N	0	N	00	N
21	20240626	130637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-30	5	-0.59	106067630	21054	29.78	5020	5090	5010	6560	3540	5050	5037.88	2.02	0	-12096	5123	5086	5043	5006	4963	5105	5025	122	1510	500	3630	10	1	24396458	1225	6.40	0.91	12	0.09	784.00	5499.00	6910	20230628	-27.35	4680	20231024	7.26	6300	-20.32	20240201	4855	3.40	20240118	6910	-27.35	20230628	4680	7.26	20231024	3.63	N	071200	500	121 억		491875	N	N	0	N	00	N
22	20240626	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-30	5	-0.59	87327320	17318	24.50	5020	5090	5020	6560	3540	5050	5042.58	2.02	0	-10735	5123	5086	5043	5006	4963	5105	5025	122	1510	500	3630	10	1	24396458	1225	6.40	0.91	12	0.07	784.00	5499.00	6910	20230628	-27.35	4680	20231024	7.26	6300	-20.32	20240201	4855	3.40	20240118	6910	-27.35	20230628	4680	7.26	20231024	3.63	N	071200	500	121 억		491875	N	N	0	N	00	N
23	20240626	110637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-20	5	-0.40	78852570	15633	22.11	5020	5090	5020	6560	3540	5050	5043.98	2.02	0	-9650	5123	5086	5043	5006	4963	5105	5025	122	1510	500	3630	10	1	24396458	1227	6.42	0.91	12	0.06	784.00	5499.00	6910	20230628	-27.21	4680	20231024	7.48	6300	-20.16	20240201	4855	3.60	20240118	6910	-27.21	20230628	4680	7.48	20231024	3.63	N	071200	500	121 억		491875	N	N	0	N	00	N
24	20240626	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-10	5	-0.20	19806840	3934	5.56	5020	5060	5020	6560	3540	5050	5034.78	2.02	0	-2517	5123	5086	5043	5006	4963	5105	5025	122	1510	500	3630	10	1	24396458	1230	6.43	0.92	12	0.02	784.00	5499.00	6910	20230628	-27.06	4680	20231024	7.69	6300	-20.00	20240201	4855	3.81	20240118	6910	-27.06	20230628	4680	7.69	20231024	3.63	N	071200	500	121 억		491875	N	N	0	N	00	N
25	20240626	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	0	3	0.00	2930620	583	0.82	5020	5050	5020	6560	3540	5050	5026.79	2.02	0	-8	5123	5086	5043	5006	4963	5105	5025	122	1510	500	3630	10	1	24396458	1232	6.44	0.92	12	0.00	784.00	5499.00	6910	20230628	-26.92	4680	20231024	7.91	6300	-19.84	20240201	4855	4.02	20240118	6910	-26.92	20230628	4680	7.91	20231024	3.63	N	071200	500	121 억		491875	N	N	0	N	00	N
26	20240625	160635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-10	5	-0.20	355355890	70698	169.60	5040	5080	5000	6570	3550	5060	5026.39	2.02	0	-9494	5193	5126	5093	5026	4993	5110	5010	122	1510	500	3640	10	1	24396458	1232	6.44	0.92	12	0.29	784.00	5499.00	6910	20230628	-26.92	4680	20231024	7.91	6300	-19.84	20240201	4855	4.02	20240118	6910	-26.92	20230628	4680	7.91	20231024	3.79	N	071200	500	121 억		493953	N	N	0	N	00	N
27	20240625	150631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-20	5	-0.40	305617420	60835	145.94	5040	5080	5000	6570	3550	5060	5023.71	2.02	0	-7455	5193	5126	5093	5026	4993	5110	5010	122	1510	500	3640	10	1	24396458	1230	6.43	0.92	12	0.25	784.00	5499.00	6910	20230628	-27.06	4680	20231024	7.69	6300	-20.00	20240201	4855	3.81	20240118	6910	-27.06	20230628	4680	7.69	20231024	3.79	N	071200	500	121 억		493953	N	N	0	N	00	N
28	20240625	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-20	5	-0.40	230333740	45804	109.88	5040	5080	5010	6570	3550	5060	5028.68	2.02	0	-6798	5193	5126	5093	5026	4993	5110	5010	122	1510	500	3640	10	1	24396458	1230	6.43	0.92	12	0.19	784.00	5499.00	6910	20230628	-27.06	4680	20231024	7.69	6300	-20.00	20240201	4855	3.81	20240118	6910	-27.06	20230628	4680	7.69	20231024	3.79	N	071200	500	121 억		493953	N	N	0	N	00	N
29	20240625	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-50	5	-0.99	209502410	41654	99.93	5040	5080	5010	6570	3550	5060	5029.59	2.02	0	-5079	5193	5126	5093	5026	4993	5110	5010	122	1510	500	3640	10	1	24396458	1222	6.39	0.91	12	0.17	784.00	5499.00	6910	20230628	-27.50	4680	20231024	7.05	6300	-20.48	20240201	4855	3.19	20240118	6910	-27.50	20230628	4680	7.05	20231024	3.79	N	071200	500	121 억		493953	N	N	0	N	00	N
30	20240625	120638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-50	5	-0.99	183318650	36433	87.40	5040	5080	5010	6570	3550	5060	5031.66	2.02	0	-3429	5193	5126	5093	5026	4993	5110	5010	122	1510	500	3640	10	1	24396458	1222	6.39	0.91	12	0.15	784.00	5499.00	6910	20230628	-27.50	4680	20231024	7.05	6300	-20.48	20240201	4855	3.19	20240118	6910	-27.50	20230628	4680	7.05	20231024	3.79	N	071200	500	121 억		493953	N	N	0	N	00	N
31	20240625	110638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-40	5	-0.79	157103650	31203	74.85	5040	5080	5010	6570	3550	5060	5034.89	2.02	0	-1897	5193	5126	5093	5026	4993	5110	5010	122	1510	500	3640	10	1	24396458	1225	6.40	0.91	12	0.13	784.00	5499.00	6910	20230628	-27.35	4680	20231024	7.26	6300	-20.32	20240201	4855	3.40	20240118	6910	-27.35	20230628	4680	7.26	20231024	3.79	N	071200	500	121 억		493953	N	N	0	N	00	N
32	20240625	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-40	5	-0.79	112998570	22420	53.78	5040	5080	5020	6570	3550	5060	5040.08	2.02	0	688	5193	5126	5093	5026	4993	5110	5010	122	1510	500	3640	10	1	24396458	1225	6.40	0.91	12	0.09	784.00	5499.00	6910	20230628	-27.35	4680	20231024	7.26	6300	-20.32	20240201	4855	3.40	20240118	6910	-27.35	20230628	4680	7.26	20231024	3.79	N	071200	500	121 억		493953	N	N	0	N	00	N
33	20240625	090635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	20	2	0.40	57951750	11485	27.55	5040	5080	5020	6570	3550	5060	5045.86	2.02	0	4547	5193	5126	5093	5026	4993	5110	5010	122	1510	500	3640	10	1	24396458	1239	6.48	0.92	12	0.05	784.00	5499.00	6910	20230628	-26.48	4680	20231024	8.55	6300	-19.37	20240201	4855	4.63	20240118	6910	-26.48	20230628	4680	8.55	20231024	3.79	N	071200	500	121 억		493953	N	N	0	N	00	N
34	20240624	160632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-90	5	-1.75	210196090	41309	32.59	5150	5160	5060	6690	3610	5150	5088.52	2.06	0	-8649	5283	5216	5153	5086	5023	5185	5055	122	1540	500	3700	10	1	24396458	1234	6.45	0.92	12	0.17	784.00	5499.00	6910	20230628	-26.77	4680	20231024	8.12	6300	-19.68	20240201	4855	4.22	20240118	6910	-26.77	20230628	4680	8.12	20231024	3.79	N	071200	500	121 억		502602	N	N	0	N	00	N
35	20240624	150633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-60	5	-1.17	120631890	23639	18.65	5150	5160	5070	6690	3610	5150	5103.09	2.06	0	-7492	5283	5216	5153	5086	5023	5185	5055	122	1540	500	3700	10	1	24396458	1242	6.49	0.93	12	0.10	784.00	5499.00	6910	20230628	-26.34	4680	20231024	8.76	6300	-19.21	20240201	4855	4.84	20240118	6910	-26.34	20230628	4680	8.76	20231024	3.79	N	071200	500	121 억		502602	N	N	0	N	00	N
36	20240624	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-50	5	-0.97	112651860	22072	17.41	5150	5160	5070	6690	3610	5150	5103.84	2.06	0	-7505	5283	5216	5153	5086	5023	5185	5055	122	1540	500	3700	10	1	24396458	1244	6.51	0.93	12	0.09	784.00	5499.00	6910	20230628	-26.19	4680	20231024	8.97	6300	-19.05	20240201	4855	5.05	20240118	6910	-26.19	20230628	4680	8.97	20231024	3.79	N	071200	500	121 억		502602	N	N	0	N	00	N
37	20240624	130632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-40	5	-0.78	86774250	16981	13.40	5150	5160	5080	6690	3610	5150	5110.08	2.06	0	-6333	5283	5216	5153	5086	5023	5185	5055	122	1540	500	3700	10	1	24396458	1247	6.52	0.93	12	0.07	784.00	5499.00	6910	20230628	-26.05	4680	20231024	9.19	6300	-18.89	20240201	4855	5.25	20240118	6910	-26.05	20230628	4680	9.19	20231024	3.79	N	071200	500	121 억		502602	N	N	0	N	00	N
38	20240624	120633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-50	5	-0.97	78427240	15343	12.10	5150	5160	5080	6690	3610	5150	5111.60	2.06	0	-6146	5283	5216	5153	5086	5023	5185	5055	122	1540	500	3700	10	1	24396458	1244	6.51	0.93	12	0.06	784.00	5499.00	6910	20230628	-26.19	4680	20231024	8.97	6300	-19.05	20240201	4855	5.05	20240118	6910	-26.19	20230628	4680	8.97	20231024	3.79	N	071200	500	121 억		502602	N	N	0	N	00	N
39	20240624	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-50	5	-0.97	67062620	13110	10.34	5150	5160	5090	6690	3610	5150	5115.38	2.06	0	-5760	5283	5216	5153	5086	5023	5185	5055	122	1540	500	3700	10	1	24396458	1244	6.51	0.93	12	0.05	784.00	5499.00	6910	20230628	-26.19	4680	20231024	8.97	6300	-19.05	20240201	4855	5.05	20240118	6910	-26.19	20230628	4680	8.97	20231024	3.79	N	071200	500	121 억		502602	N	N	0	N	00	N
40	20240624	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-10	5	-0.19	25038790	4885	3.85	5150	5160	5110	6690	3610	5150	5125.65	2.06	0	-891	5283	5216	5153	5086	5023	5185	5055	122	1540	500	3700	10	1	24396458	1254	6.56	0.93	12	0.02	784.00	5499.00	6910	20230628	-25.62	4680	20231024	9.83	6300	-18.41	20240201	4855	5.87	20240118	6910	-25.62	20230628	4680	9.83	20231024	3.79	N	071200	500	121 억		502602	N	N	0	N	00	N
41	20240624	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-20	5	-0.39	974210	189	0.15	5150	5160	5130	6690	3610	5150	5154.55	2.06	0	152	5283	5216	5153	5086	5023	5185	5055	122	1540	500	3700	10	1	24396458	1252	6.54	0.93	12	0.00	784.00	5499.00	6910	20230628	-25.76	4680	20231024	9.62	6300	-18.57	20240201	4855	5.66	20240118	6910	-25.76	20230628	4680	9.62	20231024	3.79	N	071200	500	121 억		502602	N	N	0	N	00	N
42	20240621	160612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-90	5	-1.72	651022870	126674	691.98	5220	5220	5090	6810	3670	5240	5139.36	2.13	0	-21713	5286	5262	5226	5202	5166	5275	5215	122	1570	500	3770	10	1	24396458	1256	6.57	0.94	12	0.52	784.00	5499.00	6910	20230628	-25.47	4680	20231024	10.04	6300	-18.25	20240201	4855	6.08	20240118	6910	-25.47	20230628	4680	10.04	20231024	3.85	N	071200	500	121 억		519181	N	N	0	N	00	N
43	20240621	150611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-110	5	-2.10	604852630	117692	642.91	5220	5220	5090	6810	3670	5240	5139.28	2.13	0	-16555	5286	5262	5226	5202	5166	5275	5215	122	1570	500	3770	10	1	24396458	1252	6.54	0.93	12	0.48	784.00	5499.00	6910	20230628	-25.76	4680	20231024	9.62	6300	-18.57	20240201	4855	5.66	20240118	6910	-25.76	20230628	4680	9.62	20231024	3.85	N	071200	500	121 억		519181	N	N	0	N	00	N
44	20240621	140612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-120	5	-2.29	588695270	114542	625.71	5220	5220	5090	6810	3670	5240	5139.56	2.13	0	-15366	5286	5262	5226	5202	5166	5275	5215	122	1570	500	3770	10	1	24396458	1249	6.53	0.93	12	0.47	784.00	5499.00	6910	20230628	-25.90	4680	20231024	9.40	6300	-18.73	20240201	4855	5.46	20240118	6910	-25.90	20230628	4680	9.40	20231024	3.85	N	071200	500	121 억		519181	N	N	0	N	00	N
45	20240621	130613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-90	5	-1.72	387471490	75188	410.73	5220	5220	5130	6810	3670	5240	5153.37	2.13	0	-16156	5286	5262	5226	5202	5166	5275	5215	122	1570	500	3770	10	1	24396458	1256	6.57	0.94	12	0.31	784.00	5499.00	6910	20230628	-25.47	4680	20231024	10.04	6300	-18.25	20240201	4855	6.08	20240118	6910	-25.47	20230628	4680	10.04	20231024	3.85	N	071200	500	121 억		519181	N	N	0	N	00	N
46	20240621	120616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-100	5	-1.91	362137970	70260	383.81	5220	5220	5130	6810	3670	5240	5154.26	2.13	0	-14091	5286	5262	5226	5202	5166	5275	5215	122	1570	500	3770	10	1	24396458	1254	6.56	0.93	12	0.29	784.00	5499.00	6910	20230628	-25.62	4680	20231024	9.83	6300	-18.41	20240201	4855	5.87	20240118	6910	-25.62	20230628	4680	9.83	20231024	3.85	N	071200	500	121 억		519181	N	N	0	N	00	N
47	20240621	110614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-110	5	-2.10	290524940	56337	307.75	5220	5220	5130	6810	3670	5240	5156.91	2.13	0	-11425	5286	5262	5226	5202	5166	5275	5215	122	1570	500	3770	10	1	24396458	1252	6.54	0.93	12	0.23	784.00	5499.00	6910	20230628	-25.76	4680	20231024	9.62	6300	-18.57	20240201	4855	5.66	20240118	6910	-25.76	20230628	4680	9.62	20231024	3.85	N	071200	500	121 억		519181	N	N	0	N	00	N
48	20240621	100612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-90	5	-1.72	119711890	23156	126.49	5220	5220	5150	6810	3670	5240	5169.80	2.13	0	-9300	5286	5262	5226	5202	5166	5275	5215	122	1570	500	3770	10	1	24396458	1256	6.57	0.94	12	0.09	784.00	5499.00	6910	20230628	-25.47	4680	20231024	10.04	6300	-18.25	20240201	4855	6.08	20240118	6910	-25.47	20230628	4680	10.04	20231024	3.85	N	071200	500	121 억		519181	N	N	0	N	00	N
49	20240621	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-40	5	-0.76	3294010	633	3.46	5220	5220	5200	6810	3670	5240	5203.81	2.13	0	-137	5286	5262	5226	5202	5166	5275	5215	122	1570	500	3770	10	1	24396458	1269	6.63	0.95	12	0.00	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.85	N	071200	500	121 억		519181	N	N	0	N	00	N
50	20240620	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	0	3	0.00	88893110	17054	29.16	5220	5250	5190	6810	3670	5240	5212.45	2.13	0	-1484	5326	5282	5226	5182	5126	5255	5155	122	1570	500	3770	10	1	24396458	1278	6.68	0.95	12	0.07	784.00	5499.00	6910	20230628	-24.17	4680	20231024	11.97	6300	-16.83	20240201	4855	7.93	20240118	6910	-24.17	20230628	4680	11.97	20231024	3.87	N	071200	500	121 억		519191	N	N	0	N	00	N
51	20240620	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-20	5	-0.38	75728950	14537	24.86	5220	5250	5190	6810	3670	5240	5209.39	2.13	0	-1263	5326	5282	5226	5182	5126	5255	5155	122	1570	500	3770	10	1	24396458	1273	6.66	0.95	12	0.06	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.87	N	071200	500	121 억		519191	N	N	0	N	00	N
52	20240620	140611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-30	5	-0.57	68366850	13124	22.44	5220	5250	5190	6810	3670	5240	5209.30	2.13	0	-732	5326	5282	5226	5182	5126	5255	5155	122	1570	500	3770	10	1	24396458	1271	6.65	0.95	12	0.05	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.87	N	071200	500	121 억		519191	N	N	0	N	00	N
53	20240620	130612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-30	5	-0.57	55393200	10631	18.18	5220	5250	5190	6810	3670	5240	5210.54	2.13	0	-614	5326	5282	5226	5182	5126	5255	5155	122	1570	500	3770	10	1	24396458	1271	6.65	0.95	12	0.04	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.87	N	071200	500	121 억		519191	N	N	0	N	00	N
54	20240620	120610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-30	5	-0.57	46433720	8909	15.23	5220	5250	5190	6810	3670	5240	5212.00	2.13	0	-368	5326	5282	5226	5182	5126	5255	5155	122	1570	500	3770	10	1	24396458	1271	6.65	0.95	12	0.04	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.87	N	071200	500	121 억		519191	N	N	0	N	00	N
55	20240620	110612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-40	5	-0.76	37399260	7176	12.27	5220	5250	5190	6810	3670	5240	5211.71	2.13	0	-107	5326	5282	5226	5182	5126	5255	5155	122	1570	500	3770	10	1	24396458	1269	6.63	0.95	12	0.03	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.87	N	071200	500	121 억		519191	N	N	0	N	00	N
56	20240620	100612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-30	5	-0.57	18469020	3546	6.06	5220	5250	5200	6810	3670	5240	5208.41	2.13	0	-82	5326	5282	5226	5182	5126	5255	5155	122	1570	500	3770	10	1	24396458	1271	6.65	0.95	12	0.01	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.87	N	071200	500	121 억		519191	N	N	0	N	00	N
57	20240620	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-20	5	-0.38	3330360	638	1.09	5220	5220	5220	6810	3670	5240	5220.00	2.13	0	-10	5326	5282	5226	5182	5126	5255	5155	122	1570	500	3770	10	1	24396458	1273	6.66	0.95	12	0.00	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.87	N	071200	500	121 억		519191	N	N	0	N	00	N
58	20240619	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-20	5	-0.38	303124790	58190	106.35	5250	5270	5170	6830	3690	5260	5208.96	2.12	0	1166	5400	5330	5290	5220	5180	5315	5205	122	1570	500	3780	10	1	24396458	1278	6.68	0.95	12	0.24	784.00	5499.00	6910	20230628	-24.17	4680	20231024	11.97	6300	-16.83	20240201	4855	7.93	20240118	6910	-24.17	20230628	4680	11.97	20231024	3.82	N	071200	500	121 억		518018	N	N	0	N	00	N
59	20240619	150607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-80	5	-1.52	264868730	50870	92.97	5250	5270	5170	6830	3690	5260	5206.78	2.12	0	1639	5400	5330	5290	5220	5180	5315	5205	122	1570	500	3780	10	1	24396458	1264	6.61	0.94	12	0.21	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.82	N	071200	500	121 억		518018	N	N	0	N	00	N
60	20240619	140612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-40	5	-0.76	222958280	42809	78.24	5250	5270	5170	6830	3690	5260	5208.21	2.12	0	2038	5400	5330	5290	5220	5180	5315	5205	122	1570	500	3780	10	1	24396458	1273	6.66	0.95	12	0.18	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.82	N	071200	500	121 억		518018	N	N	0	N	00	N
61	20240619	130608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-80	5	-1.52	208155680	39960	73.03	5250	5270	5170	6830	3690	5260	5209.10	2.12	0	1431	5400	5330	5290	5220	5180	5315	5205	122	1570	500	3780	10	1	24396458	1264	6.61	0.94	12	0.16	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.82	N	071200	500	121 억		518018	N	N	0	N	00	N
62	20240619	120608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-60	5	-1.14	158638610	30410	55.58	5250	5270	5180	6830	3690	5260	5216.66	2.12	0	795	5400	5330	5290	5220	5180	5315	5205	122	1570	500	3780	10	1	24396458	1269	6.63	0.95	12	0.12	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.82	N	071200	500	121 억		518018	N	N	0	N	00	N
63	20240619	110609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-60	5	-1.14	116521410	22309	40.77	5250	5270	5200	6830	3690	5260	5223.07	2.12	0	675	5400	5330	5290	5220	5180	5315	5205	122	1570	500	3780	10	1	24396458	1269	6.63	0.95	12	0.09	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.82	N	071200	500	121 억		518018	N	N	0	N	00	N
64	20240619	100610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-10	5	-0.19	51299710	9810	17.93	5250	5270	5210	6830	3690	5260	5229.33	2.12	0	239	5400	5330	5290	5220	5180	5315	5205	122	1570	500	3780	10	1	24396458	1281	6.70	0.95	12	0.04	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	3.82	N	071200	500	121 억		518018	N	N	0	N	00	N
65	20240619	090617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-10	5	-0.19	6567750	1251	2.29	5250	5250	5250	6830	3690	5260	5250.00	2.12	0	262	5400	5330	5290	5220	5180	5315	5205	122	1570	500	3780	10	1	24396458	1281	6.70	0.95	12	0.01	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	3.82	N	071200	500	121 억		518018	N	N	0	N	00	N
66	20240618	160604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	0	3	0.00	287213580	54342	61.44	5260	5360	5250	6830	3690	5260	5285.30	2.14	0	-5201	5446	5352	5296	5202	5146	5325	5175	122	1570	500	3780	10	1	24396458	1283	6.71	0.96	12	0.22	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	3.83	N	071200	500	121 억		523175	N	N	0	N	00	N
67	20240618	150603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	10	2	0.19	270761630	51216	57.91	5260	5360	5250	6830	3690	5260	5286.66	2.14	0	-5233	5446	5352	5296	5202	5146	5325	5175	122	1570	500	3780	10	1	24396458	1286	6.72	0.96	12	0.21	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	3.83	N	071200	500	121 억		523175	N	N	0	N	00	N
68	20240618	140605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	10	2	0.19	231746960	43812	49.54	5260	5360	5250	6830	3690	5260	5289.58	2.14	0	-4744	5446	5352	5296	5202	5146	5325	5175	122	1570	500	3780	10	1	24396458	1286	6.72	0.96	12	0.18	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	3.83	N	071200	500	121 억		523175	N	N	0	N	00	N
69	20240618	130609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	10	2	0.19	222577510	42071	47.57	5260	5360	5250	6830	3690	5260	5290.52	2.14	0	-4646	5446	5352	5296	5202	5146	5325	5175	122	1570	500	3780	10	1	24396458	1286	6.72	0.96	12	0.17	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	3.83	N	071200	500	121 억		523175	N	N	0	N	00	N
70	20240618	120609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	0	3	0.00	213748270	40396	45.67	5260	5360	5250	6830	3690	5260	5291.32	2.14	0	-4449	5446	5352	5296	5202	5146	5325	5175	122	1570	500	3780	10	1	24396458	1283	6.71	0.96	12	0.17	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	3.83	N	071200	500	121 억		523175	N	N	0	N	00	N
71	20240618	110606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	30	2	0.57	177182290	33469	37.84	5260	5360	5250	6830	3690	5260	5293.92	2.14	0	-3807	5446	5352	5296	5202	5146	5325	5175	122	1570	500	3780	10	1	24396458	1291	6.75	0.96	12	0.14	784.00	5499.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	3.83	N	071200	500	121 억		523175	N	N	0	N	00	N
72	20240618	100607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	0	3	0.00	155898480	29450	33.30	5260	5360	5250	6830	3690	5260	5293.67	2.14	0	-2338	5446	5352	5296	5202	5146	5325	5175	122	1570	500	3780	10	1	24396458	1283	6.71	0.96	12	0.12	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	3.83	N	071200	500	121 억		523175	N	N	0	N	00	N
73	20240618	090612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	30	2	0.57	11962740	2268	2.56	5260	5350	5260	6830	3690	5260	5274.58	2.14	0	340	5446	5352	5296	5202	5146	5325	5175	122	1570	500	3780	10	1	24396458	1291	6.75	0.96	12	0.01	784.00	5499.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	3.83	N	071200	500	121 억		523175	N	N	0	N	00	N
74	20240617	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	10	2	0.19	469220630	88442	139.27	5300	5390	5240	6820	3680	5250	5305.47	2.12	0	5223	5390	5320	5260	5190	5130	5290	5160	122	1570	500	3780	10	1	24396458	1283	6.71	0.96	12	0.36	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	3.79	N	071200	500	121 억		517342	N	N	0	N	00	N
75	20240617	150605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	20	2	0.38	441528250	83183	130.99	5300	5390	5240	6820	3680	5250	5307.91	2.12	0	5108	5390	5320	5260	5190	5130	5290	5160	122	1570	500	3780	10	1	24396458	1286	6.72	0.96	12	0.34	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	3.79	N	071200	500	121 억		517342	N	N	0	N	00	N
76	20240617	140558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	30	2	0.57	391052580	73581	115.87	5300	5390	5240	6820	3680	5250	5314.59	2.12	0	2499	5390	5320	5260	5190	5130	5290	5160	122	1570	500	3780	10	1	24396458	1288	6.73	0.96	12	0.30	784.00	5499.00	6910	20230628	-23.59	4680	20231024	12.82	6300	-16.19	20240201	4855	8.75	20240118	6910	-23.59	20230628	4680	12.82	20231024	3.79	N	071200	500	121 억		517342	N	N	0	N	00	N
77	20240617	130559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	30	2	0.57	376761690	70868	111.60	5300	5390	5240	6820	3680	5250	5316.39	2.12	0	2194	5390	5320	5260	5190	5130	5290	5160	122	1570	500	3780	10	1	24396458	1288	6.73	0.96	12	0.29	784.00	5499.00	6910	20230628	-23.59	4680	20231024	12.82	6300	-16.19	20240201	4855	8.75	20240118	6910	-23.59	20230628	4680	12.82	20231024	3.79	N	071200	500	121 억		517342	N	N	0	N	00	N
78	20240617	120600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	20	2	0.38	330120230	62059	97.72	5300	5390	5240	6820	3680	5250	5319.46	2.12	0	4506	5390	5320	5260	5190	5130	5290	5160	122	1570	500	3780	10	1	24396458	1286	6.72	0.96	12	0.25	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	3.79	N	071200	500	121 억		517342	N	N	0	N	00	N
79	20240617	110557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	30	2	0.57	304995030	57299	90.23	5300	5390	5240	6820	3680	5250	5322.87	2.12	0	5905	5390	5320	5260	5190	5130	5290	5160	122	1570	500	3780	10	1	24396458	1288	6.73	0.96	12	0.23	784.00	5499.00	6910	20230628	-23.59	4680	20231024	12.82	6300	-16.19	20240201	4855	8.75	20240118	6910	-23.59	20230628	4680	12.82	20231024	3.79	N	071200	500	121 억		517342	N	N	0	N	00	N
80	20240617	100557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	40	2	0.76	290090350	54471	85.78	5300	5390	5240	6820	3680	5250	5325.59	2.12	0	5499	5390	5320	5260	5190	5130	5290	5160	122	1570	500	3780	10	1	24396458	1291	6.75	0.96	12	0.22	784.00	5499.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	3.79	N	071200	500	121 억		517342	N	N	0	N	00	N
81	20240617	090600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	120	2	2.29	52884310	9894	15.58	5300	5390	5280	6820	3680	5250	5345.09	2.12	0	2077	5390	5320	5260	5190	5130	5290	5160	122	1570	500	3780	10	1	24396458	1310	6.85	0.98	12	0.04	784.00	5499.00	6910	20230628	-22.29	4680	20231024	14.74	6300	-14.76	20240201	4855	10.61	20240118	6910	-22.29	20230628	4680	14.74	20231024	3.79	N	071200	500	121 억		517342	N	N	0	N	00	N
82	20240614	160510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-70	5	-1.32	330177360	62926	84.88	5320	5330	5200	6910	3730	5320	5247.07	2.13	0	-2068	5413	5366	5333	5286	5253	5350	5270	122	1590	500	3830	10	1	24396458	1281	6.70	0.95	12	0.26	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	3.75	N	071200	500	121 억		519374	N	N	0	N	00	N
83	20240614	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-70	5	-1.32	300567930	57280	77.26	5320	5330	5200	6910	3730	5320	5247.35	2.13	0	272	5413	5366	5333	5286	5253	5350	5270	122	1590	500	3830	10	1	24396458	1281	6.70	0.95	12	0.23	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	3.75	N	071200	500	121 억		519374	N	N	0	N	00	N
84	20240614	140511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-90	5	-1.69	260538460	49679	67.01	5320	5330	5200	6910	3730	5320	5244.44	2.13	0	68	5413	5366	5333	5286	5253	5350	5270	122	1590	500	3830	10	1	24396458	1276	6.67	0.95	12	0.20	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	3.75	N	071200	500	121 억		519374	N	N	0	N	00	N
85	20240614	130511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-80	5	-1.50	243558460	46444	62.64	5320	5330	5200	6910	3730	5320	5244.13	2.13	0	-205	5413	5366	5333	5286	5253	5350	5270	122	1590	500	3830	10	1	24396458	1278	6.68	0.95	12	0.19	784.00	5499.00	6910	20230628	-24.17	4680	20231024	11.97	6300	-16.83	20240201	4855	7.93	20240118	6910	-24.17	20230628	4680	11.97	20231024	3.75	N	071200	500	121 억		519374	N	N	0	N	00	N
86	20240614	120515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-90	5	-1.69	235082070	44825	60.46	5320	5330	5200	6910	3730	5320	5244.44	2.13	0	-252	5413	5366	5333	5286	5253	5350	5270	122	1590	500	3830	10	1	24396458	1276	6.67	0.95	12	0.18	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	3.75	N	071200	500	121 억		519374	N	N	0	N	00	N
87	20240614	110550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-100	5	-1.88	213991740	40788	55.02	5320	5330	5200	6910	3730	5320	5246.44	2.13	0	110	5413	5366	5333	5286	5253	5350	5270	122	1590	500	3830	10	1	24396458	1273	6.66	0.95	12	0.17	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.75	N	071200	500	121 억		519374	N	N	0	N	00	N
88	20240614	100550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-70	5	-1.32	114928080	21829	29.44	5320	5330	5240	6910	3730	5320	5264.93	2.13	0	-1790	5413	5366	5333	5286	5253	5350	5270	122	1590	500	3830	10	1	24396458	1281	6.70	0.95	12	0.09	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	3.75	N	071200	500	121 억		519374	N	N	0	N	00	N
89	20240614	090552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-20	5	-0.38	5167080	972	1.31	5320	5330	5300	6910	3730	5320	5315.93	2.13	0	-586	5413	5366	5333	5286	5253	5350	5270	122	1590	500	3830	10	1	24396458	1293	6.76	0.96	12	0.00	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	3.75	N	071200	500	121 억		519374	N	N	0	N	00	N
90	20240613	160545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-70	5	-1.30	394969160	73958	59.16	5380	5380	5300	7000	3780	5390	5340.38	2.13	0	-885	5483	5436	5353	5306	5223	5460	5330	122	1610	500	3880	10	1	24396458	1298	6.79	0.97	12	0.30	784.00	5499.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	3.70	N	071200	500	121 억		519527	N	N	0	N	00	N
91	20240613	150555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-70	5	-1.30	324562270	60764	48.60	5380	5380	5300	7000	3780	5390	5341.27	2.13	0	-645	5483	5436	5353	5306	5223	5460	5330	122	1610	500	3880	10	1	24396458	1298	6.79	0.97	12	0.25	784.00	5499.00	6910	20230628	-23.01	4680	20231024	13.68	6300	-15.56	20240201	4855	9.58	20240118	6910	-23.01	20230628	4680	13.68	20231024	3.70	N	071200	500	121 억		519527	N	N	0	N	00	N
92	20240613	140548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-80	5	-1.48	296622760	55515	44.41	5380	5380	5300	7000	3780	5390	5343.02	2.13	0	36	5483	5436	5353	5306	5223	5460	5330	122	1610	500	3880	10	1	24396458	1295	6.77	0.97	12	0.23	784.00	5499.00	6910	20230628	-23.15	4680	20231024	13.46	6300	-15.71	20240201	4855	9.37	20240118	6910	-23.15	20230628	4680	13.46	20231024	3.70	N	071200	500	121 억		519527	N	N	0	N	00	N
93	20240613	130549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-50	5	-0.93	265291220	49627	39.70	5380	5380	5300	7000	3780	5390	5345.60	2.13	0	-501	5483	5436	5353	5306	5223	5460	5330	122	1610	500	3880	10	1	24396458	1303	6.81	0.97	12	0.20	784.00	5499.00	6910	20230628	-22.72	4680	20231024	14.10	6300	-15.24	20240201	4855	9.99	20240118	6910	-22.72	20230628	4680	14.10	20231024	3.70	N	071200	500	121 억		519527	N	N	0	N	00	N
94	20240613	120551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-40	5	-0.74	203164030	37951	30.36	5380	5380	5340	7000	3780	5390	5353.22	2.13	0	-441	5483	5436	5353	5306	5223	5460	5330	122	1610	500	3880	10	1	24396458	1305	6.82	0.97	12	0.16	784.00	5499.00	6910	20230628	-22.58	4680	20231024	14.32	6300	-15.08	20240201	4855	10.20	20240118	6910	-22.58	20230628	4680	14.32	20231024	3.70	N	071200	500	121 억		519527	N	N	0	N	00	N
95	20240613	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-50	5	-0.93	177813940	33210	26.56	5380	5380	5340	7000	3780	5390	5354.11	2.13	0	228	5483	5436	5353	5306	5223	5460	5330	122	1610	500	3880	10	1	24396458	1303	6.81	0.97	12	0.14	784.00	5499.00	6910	20230628	-22.72	4680	20231024	14.10	6300	-15.24	20240201	4855	9.99	20240118	6910	-22.72	20230628	4680	14.10	20231024	3.70	N	071200	500	121 억		519527	N	N	0	N	00	N
96	20240613	100545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	-30	5	-0.56	115748520	21607	17.28	5380	5380	5340	7000	3780	5390	5356.82	2.13	0	-1325	5483	5436	5353	5306	5223	5460	5330	122	1610	500	3880	10	1	24396458	1308	6.84	0.97	12	0.09	784.00	5499.00	6910	20230628	-22.43	4680	20231024	14.53	6300	-14.92	20240201	4855	10.40	20240118	6910	-22.43	20230628	4680	14.53	20231024	3.70	N	071200	500	121 억		519527	N	N	0	N	00	N
97	20240613	090551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	-30	5	-0.56	32093430	5981	4.78	5380	5380	5350	7000	3780	5390	5365.45	2.13	0	-2027	5483	5436	5353	5306	5223	5460	5330	122	1610	500	3880	10	1	24396458	1308	6.84	0.97	12	0.02	784.00	5499.00	6910	20230628	-22.43	4680	20231024	14.53	6300	-14.92	20240201	4855	10.40	20240118	6910	-22.43	20230628	4680	14.53	20231024	3.70	N	071200	500	121 억		519527	N	N	0	N	00	N
98	20240612	160539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	90	2	1.70	649278160	121470	104.84	5300	5400	5270	6890	3710	5300	5344.50	2.12	0	2056	5466	5382	5316	5232	5166	5425	5275	122	1590	500	3810	10	1	24396458	1315	6.88	0.98	12	0.50	784.00	5499.00	6910	20230628	-22.00	4680	20231024	15.17	6300	-14.44	20240201	4855	11.02	20240118	6910	-22.00	20230628	4680	15.17	20231024	3.72	N	071200	500	121 억		516068	N	N	0	N	00	N
99	20240612	150548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	50	2	0.94	491496940	92056	79.45	5300	5400	5270	6890	3710	5300	5339.11	2.12	0	200	5466	5382	5316	5232	5166	5425	5275	122	1590	500	3810	10	1	24396458	1305	6.82	0.97	12	0.38	784.00	5499.00	6910	20230628	-22.58	4680	20231024	14.32	6300	-15.08	20240201	4855	10.20	20240118	6910	-22.58	20230628	4680	14.32	20231024	3.72	N	071200	500	121 억		516068	N	N	0	N	00	N
100	20240612	140544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	50	2	0.94	424404090	79503	68.62	5300	5400	5270	6890	3710	5300	5338.21	2.12	0	-2008	5466	5382	5316	5232	5166	5425	5275	122	1590	500	3810	10	1	24396458	1305	6.82	0.97	12	0.33	784.00	5499.00	6910	20230628	-22.58	4680	20231024	14.32	6300	-15.08	20240201	4855	10.20	20240118	6910	-22.58	20230628	4680	14.32	20231024	3.72	N	071200	500	121 억		516068	N	N	0	N	00	N
101	20240612	130543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	0	3	0.00	133678760	25227	21.77	5300	5330	5270	6890	3710	5300	5299.04	2.12	0	6121	5466	5382	5316	5232	5166	5425	5275	122	1590	500	3810	10	1	24396458	1293	6.76	0.96	12	0.10	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	3.72	N	071200	500	121 억		516068	N	N	0	N	00	N
102	20240612	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	0	3	0.00	110597220	20874	18.02	5300	5330	5270	6890	3710	5300	5298.32	2.12	0	6003	5466	5382	5316	5232	5166	5425	5275	122	1590	500	3810	10	1	24396458	1293	6.76	0.96	12	0.09	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	3.72	N	071200	500	121 억		516068	N	N	0	N	00	N
103	20240612	110543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	0	3	0.00	95774160	18079	15.60	5300	5330	5270	6890	3710	5300	5297.54	2.12	0	5832	5466	5382	5316	5232	5166	5425	5275	122	1590	500	3810	10	1	24396458	1293	6.76	0.96	12	0.07	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	3.72	N	071200	500	121 억		516068	N	N	0	N	00	N
104	20240612	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-20	5	-0.38	47392580	8957	7.73	5300	5320	5270	6890	3710	5300	5291.12	2.12	0	413	5466	5382	5316	5232	5166	5425	5275	122	1590	500	3810	10	1	24396458	1288	6.73	0.96	12	0.04	784.00	5499.00	6910	20230628	-23.59	4680	20231024	12.82	6300	-16.19	20240201	4855	8.75	20240118	6910	-23.59	20230628	4680	12.82	20231024	3.72	N	071200	500	121 억		516068	N	N	0	N	00	N
105	20240612	090544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	0	3	0.00	3410390	645	0.56	5300	5320	5270	6890	3710	5300	5287.43	2.12	0	14	5466	5382	5316	5232	5166	5425	5275	122	1590	500	3810	10	1	24396458	1293	6.76	0.96	12	0.00	784.00	5499.00	6910	20230628	-23.30	4680	20231024	13.25	6300	-15.87	20240201	4855	9.17	20240118	6910	-23.30	20230628	4680	13.25	20231024	3.72	N	071200	500	121 억		516068	N	N	0	N	00	N
106	20240610	160538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	20	2	0.38	342057270	64740	81.99	5270	5330	5250	6830	3690	5260	5283.61	2.17	0	-1463	5406	5332	5256	5182	5106	5370	5220	122	1570	500	3780	10	1	24396458	1288	6.73	0.96	12	0.27	784.00	5499.00	6910	20230628	-23.59	4680	20231024	12.82	6300	-16.19	20240201	4855	8.75	20240118	6910	-23.59	20230628	4680	12.82	20231024	3.86	N	071200	500	121 억		529987	N	N	0	N	00	N
107	20240610	150544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	0	3	0.00	310723810	58789	74.46	5270	5330	5250	6830	3690	5260	5285.41	2.17	0	-2824	5406	5332	5256	5182	5106	5370	5220	122	1570	500	3780	10	1	24396458	1283	6.71	0.96	12	0.24	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	3.86	N	071200	500	121 억		529987	N	N	0	N	00	N
108	20240610	140539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	30	2	0.57	286330130	54176	68.61	5270	5330	5250	6830	3690	5260	5285.18	2.17	0	-2756	5406	5332	5256	5182	5106	5370	5220	122	1570	500	3780	10	1	24396458	1291	6.75	0.96	12	0.22	784.00	5499.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	3.86	N	071200	500	121 억		529987	N	N	0	N	00	N
109	20240610	130538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	30	2	0.57	250871780	47465	60.11	5270	5330	5250	6830	3690	5260	5285.41	2.17	0	-3098	5406	5332	5256	5182	5106	5370	5220	122	1570	500	3780	10	1	24396458	1291	6.75	0.96	12	0.19	784.00	5499.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	3.86	N	071200	500	121 억		529987	N	N	0	N	00	N
110	20240610	120540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	20	2	0.38	168243280	31893	40.39	5270	5300	5250	6830	3690	5260	5275.24	2.17	0	-1673	5406	5332	5256	5182	5106	5370	5220	122	1570	500	3780	10	1	24396458	1288	6.73	0.96	12	0.13	784.00	5499.00	6910	20230628	-23.59	4680	20231024	12.82	6300	-16.19	20240201	4855	8.75	20240118	6910	-23.59	20230628	4680	12.82	20231024	3.86	N	071200	500	121 억		529987	N	N	0	N	00	N
111	20240610	110542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	10	2	0.19	148764050	28205	35.72	5270	5300	5250	6830	3690	5260	5274.39	2.17	0	-1516	5406	5332	5256	5182	5106	5370	5220	122	1570	500	3780	10	1	24396458	1286	6.72	0.96	12	0.12	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	3.86	N	071200	500	121 억		529987	N	N	0	N	00	N
112	20240610	100538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	10	2	0.19	114501140	21704	27.49	5270	5300	5250	6830	3690	5260	5275.58	2.17	0	-1703	5406	5332	5256	5182	5106	5370	5220	122	1570	500	3780	10	1	24396458	1286	6.72	0.96	12	0.09	784.00	5499.00	6910	20230628	-23.73	4680	20231024	12.61	6300	-16.35	20240201	4855	8.55	20240118	6910	-23.73	20230628	4680	12.61	20231024	3.86	N	071200	500	121 억		529987	N	N	0	N	00	N
113	20240610	090545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	20	2	0.38	37099670	7028	8.90	5270	5300	5250	6830	3690	5260	5278.84	2.17	0	684	5406	5332	5256	5182	5106	5370	5220	122	1570	500	3780	10	1	24396458	1288	6.73	0.96	12	0.03	784.00	5499.00	6910	20230628	-23.59	4680	20231024	12.82	6300	-16.19	20240201	4855	8.75	20240118	6910	-23.59	20230628	4680	12.82	20231024	3.86	N	071200	500	121 억		529987	N	N	0	N	00	N
114	20240607	160556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	70	2	1.35	414077200	78657	125.62	5180	5330	5180	6740	3640	5190	5264.36	2.15	0	3908	5230	5210	5180	5160	5130	5195	5145	122	1550	500	3730	10	1	24396458	1283	6.71	0.96	12	0.32	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	3.89	N	071200	500	121 억		523456	N	N	0	N	00	N
115	20240607	150602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	40	2	0.77	344284390	65387	104.43	5180	5330	5180	6740	3640	5190	5265.33	2.15	0	4768	5230	5210	5180	5160	5130	5195	5145	122	1550	500	3730	10	1	24396458	1276	6.67	0.95	12	0.27	784.00	5499.00	6910	20230628	-24.31	4680	20231024	11.75	6300	-16.98	20240201	4855	7.72	20240118	6910	-24.31	20230628	4680	11.75	20231024	3.89	N	071200	500	121 억		523456	N	N	0	N	00	N
116	20240607	140558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	30	2	0.58	327883520	62253	99.42	5180	5330	5180	6740	3640	5190	5266.95	2.15	0	5386	5230	5210	5180	5160	5130	5195	5145	122	1550	500	3730	10	1	24396458	1273	6.66	0.95	12	0.26	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.89	N	071200	500	121 억		523456	N	N	0	N	00	N
117	20240607	130553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	30	2	0.58	315176450	59820	95.54	5180	5330	5180	6740	3640	5190	5268.75	2.15	0	5301	5230	5210	5180	5160	5130	5195	5145	122	1550	500	3730	10	1	24396458	1273	6.66	0.95	12	0.25	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.89	N	071200	500	121 억		523456	N	N	0	N	00	N
118	20240607	120558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	70	2	1.35	273382970	51816	82.75	5180	5330	5180	6740	3640	5190	5276.03	2.15	0	4459	5230	5210	5180	5160	5130	5195	5145	122	1550	500	3730	10	1	24396458	1283	6.71	0.96	12	0.21	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	3.89	N	071200	500	121 억		523456	N	N	0	N	00	N
119	20240607	110552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	70	2	1.35	249169490	47190	75.37	5180	5330	5180	6740	3640	5190	5280.13	2.15	0	3461	5230	5210	5180	5160	5130	5195	5145	122	1550	500	3730	10	1	24396458	1283	6.71	0.96	12	0.19	784.00	5499.00	6910	20230628	-23.88	4680	20231024	12.39	6300	-16.51	20240201	4855	8.34	20240118	6910	-23.88	20230628	4680	12.39	20231024	3.89	N	071200	500	121 억		523456	N	N	0	N	00	N
120	20240607	100557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	100	2	1.93	204129650	38599	61.64	5180	5330	5180	6740	3640	5190	5288.47	2.15	0	3171	5230	5210	5180	5160	5130	5195	5145	122	1550	500	3730	10	1	24396458	1291	6.75	0.96	12	0.16	784.00	5499.00	6910	20230628	-23.44	4680	20231024	13.03	6300	-16.03	20240201	4855	8.96	20240118	6910	-23.44	20230628	4680	13.03	20231024	3.89	N	071200	500	121 억		523456	N	N	0	N	00	N
121	20240607	090555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	60	2	1.16	13910550	2665	4.26	5180	5250	5180	6740	3640	5190	5219.72	2.15	0	1042	5230	5210	5180	5160	5130	5195	5145	122	1550	500	3730	10	1	24396458	1281	6.70	0.95	12	0.01	784.00	5499.00	6910	20230628	-24.02	4680	20231024	12.18	6300	-16.67	20240201	4855	8.14	20240118	6910	-24.02	20230628	4680	12.18	20231024	3.89	N	071200	500	121 억		523456	N	N	0	N	00	N
122	20240605	160555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-10	5	-0.19	323500660	62595	130.84	5200	5200	5150	6760	3640	5200	5168.15	2.16	0	-2910	5273	5236	5193	5156	5113	5255	5175	122	1560	500	3740	10	1	24396458	1266	6.62	0.94	12	0.26	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.90	N	071200	500	121 억		526369	N	N	0	N	00	N
123	20240605	150551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	304339310	58906	123.13	5200	5200	5150	6760	3640	5200	5166.52	2.16	0	-3230	5273	5236	5193	5156	5113	5255	5175	122	1560	500	3740	10	1	24396458	1264	6.61	0.94	12	0.24	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.90	N	071200	500	121 억		526369	N	N	0	N	00	N
124	20240605	140553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-10	5	-0.19	294179370	56944	119.03	5200	5200	5150	6760	3640	5200	5166.12	2.16	0	-2778	5273	5236	5193	5156	5113	5255	5175	122	1560	500	3740	10	1	24396458	1266	6.62	0.94	12	0.23	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.90	N	071200	500	121 억		526369	N	N	0	N	00	N
125	20240605	130555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	197394730	38197	79.84	5200	5200	5150	6760	3640	5200	5167.81	2.16	0	-3007	5273	5236	5193	5156	5113	5255	5175	122	1560	500	3740	10	1	24396458	1264	6.61	0.94	12	0.16	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.90	N	071200	500	121 억		526369	N	N	0	N	00	N
126	20240605	120552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	160930850	31142	65.10	5200	5200	5150	6760	3640	5200	5167.65	2.16	0	-2794	5273	5236	5193	5156	5113	5255	5175	122	1560	500	3740	10	1	24396458	1264	6.61	0.94	12	0.13	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.90	N	071200	500	121 억		526369	N	N	0	N	00	N
127	20240605	110554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	140720470	27233	56.93	5200	5200	5150	6760	3640	5200	5167.28	2.16	0	-2562	5273	5236	5193	5156	5113	5255	5175	122	1560	500	3740	10	1	24396458	1264	6.61	0.94	12	0.11	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.90	N	071200	500	121 억		526369	N	N	0	N	00	N
128	20240605	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-40	5	-0.77	69477430	13427	28.07	5200	5200	5160	6760	3640	5200	5174.46	2.16	0	-2332	5273	5236	5193	5156	5113	5255	5175	122	1560	500	3740	10	1	24396458	1259	6.58	0.94	12	0.06	784.00	5499.00	6910	20230628	-25.33	4680	20231024	10.26	6300	-18.10	20240201	4855	6.28	20240118	6910	-25.33	20230628	4680	10.26	20231024	3.90	N	071200	500	121 억		526369	N	N	0	N	00	N
129	20240605	090553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	0	3	0.00	2189160	421	0.88	5200	5200	5180	6760	3640	5200	5199.90	2.16	0	-13	5273	5236	5193	5156	5113	5255	5175	122	1560	500	3740	10	1	24396458	1269	6.63	0.95	12	0.00	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.90	N	071200	500	121 억		526369	N	N	0	N	00	N
130	20240604	160548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-20	5	-0.38	239693030	46228	83.20	5190	5230	5150	6780	3660	5220	5185.02	2.17	0	-3295	5286	5252	5216	5182	5146	5270	5200	122	1560	500	3750	10	1	24396458	1269	6.63	0.95	12	0.19	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.88	N	071200	500	121 억		529494	N	N	0	N	00	N
131	20240604	150548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-40	5	-0.77	194329000	37504	67.50	5190	5230	5150	6780	3660	5220	5181.55	2.17	0	-583	5286	5252	5216	5182	5146	5270	5200	122	1560	500	3750	10	1	24396458	1264	6.61	0.94	12	0.15	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.88	N	071200	500	121 억		529494	N	N	0	N	00	N
132	20240604	140550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-20	5	-0.38	154700530	29865	53.75	5190	5230	5150	6780	3660	5220	5179.99	2.17	0	-926	5286	5252	5216	5182	5146	5270	5200	122	1560	500	3750	10	1	24396458	1269	6.63	0.95	12	0.12	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.88	N	071200	500	121 억		529494	N	N	0	N	00	N
133	20240604	130548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-40	5	-0.77	150673820	29089	52.35	5190	5230	5150	6780	3660	5220	5179.75	2.17	0	-1008	5286	5252	5216	5182	5146	5270	5200	122	1560	500	3750	10	1	24396458	1264	6.61	0.94	12	0.12	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.88	N	071200	500	121 억		529494	N	N	0	N	00	N
134	20240604	120547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-30	5	-0.57	113867560	21978	39.55	5190	5230	5150	6780	3660	5220	5180.98	2.17	0	-365	5286	5252	5216	5182	5146	5270	5200	122	1560	500	3750	10	1	24396458	1266	6.62	0.94	12	0.09	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.88	N	071200	500	121 억		529494	N	N	0	N	00	N
135	20240604	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-40	5	-0.77	104502200	20173	36.31	5190	5230	5150	6780	3660	5220	5180.30	2.17	0	-92	5286	5252	5216	5182	5146	5270	5200	122	1560	500	3750	10	1	24396458	1264	6.61	0.94	12	0.08	784.00	5499.00	6910	20230628	-25.04	4680	20231024	10.68	6300	-17.78	20240201	4855	6.69	20240118	6910	-25.04	20230628	4680	10.68	20231024	3.88	N	071200	500	121 억		529494	N	N	0	N	00	N
136	20240604	100547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-30	5	-0.57	84249340	16274	29.29	5190	5230	5150	6780	3660	5220	5176.93	2.17	0	593	5286	5252	5216	5182	5146	5270	5200	122	1560	500	3750	10	1	24396458	1266	6.62	0.94	12	0.07	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.88	N	071200	500	121 억		529494	N	N	0	N	00	N
137	20240604	090548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-10	5	-0.19	8304050	1600	2.88	5190	5220	5190	6780	3660	5220	5190.03	2.17	0	55	5286	5252	5216	5182	5146	5270	5200	122	1560	500	3750	10	1	24396458	1271	6.65	0.95	12	0.01	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.88	N	071200	500	121 억		529494	N	N	0	N	00	N
138	20240603	160541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	30	2	0.58	289340100	55547	133.50	5190	5250	5180	6740	3640	5190	5208.92	2.13	0	5419	5256	5222	5196	5162	5136	5210	5150	122	1550	500	3730	10	1	24396458	1273	6.66	0.95	12	0.23	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.91	N	071200	500	121 억		520393	N	N	0	N	00	N
139	20240603	150543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	30	2	0.58	268543850	51554	123.90	5190	5250	5180	6740	3640	5190	5208.98	2.13	0	5510	5256	5222	5196	5162	5136	5210	5150	122	1550	500	3730	10	1	24396458	1273	6.66	0.95	12	0.21	784.00	5499.00	6910	20230628	-24.46	4680	20231024	11.54	6300	-17.14	20240201	4855	7.52	20240118	6910	-24.46	20230628	4680	11.54	20231024	3.91	N	071200	500	121 억		520393	N	N	0	N	00	N
140	20240603	140539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	20	2	0.39	212954120	40875	98.24	5190	5250	5180	6740	3640	5190	5209.89	2.13	0	2623	5256	5222	5196	5162	5136	5210	5150	122	1550	500	3730	10	1	24396458	1271	6.65	0.95	12	0.17	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.91	N	071200	500	121 억		520393	N	N	0	N	00	N
141	20240603	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	10	2	0.19	124919560	24007	57.70	5190	5240	5180	6740	3640	5190	5203.46	2.13	0	-5408	5256	5222	5196	5162	5136	5210	5150	122	1550	500	3730	10	1	24396458	1269	6.63	0.95	12	0.10	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.91	N	071200	500	121 억		520393	N	N	0	N	00	N
142	20240603	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	10	2	0.19	106581360	20480	49.22	5190	5240	5180	6740	3640	5190	5204.17	2.13	0	-5477	5256	5222	5196	5162	5136	5210	5150	122	1550	500	3730	10	1	24396458	1269	6.63	0.95	12	0.08	784.00	5499.00	6910	20230628	-24.75	4680	20231024	11.11	6300	-17.46	20240201	4855	7.11	20240118	6910	-24.75	20230628	4680	11.11	20231024	3.91	N	071200	500	121 억		520393	N	N	0	N	00	N
143	20240603	110537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	0	3	0.00	75024300	14408	34.63	5190	5240	5190	6740	3640	5190	5207.13	2.13	0	-4070	5256	5222	5196	5162	5136	5210	5150	122	1550	500	3730	10	1	24396458	1266	6.62	0.94	12	0.06	784.00	5499.00	6910	20230628	-24.89	4680	20231024	10.90	6300	-17.62	20240201	4855	6.90	20240118	6910	-24.89	20230628	4680	10.90	20231024	3.91	N	071200	500	121 억		520393	N	N	0	N	00	N
144	20240603	100535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	20	2	0.39	23386970	4491	10.79	5190	5230	5190	6740	3640	5190	5207.52	2.13	0	-930	5256	5222	5196	5162	5136	5210	5150	122	1550	500	3730	10	1	24396458	1271	6.65	0.95	12	0.02	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.91	N	071200	500	121 억		520393	N	N	0	N	00	N
145	20240603	090535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	20	2	0.39	7956760	1528	3.67	5190	5210	5190	6740	3640	5190	5207.30	2.13	0	-780	5256	5222	5196	5162	5136	5210	5150	122	1550	500	3730	10	1	24396458	1271	6.65	0.95	12	0.01	784.00	5499.00	6910	20230628	-24.60	4680	20231024	11.32	6300	-17.30	20240201	4855	7.31	20240118	6910	-24.60	20230628	4680	11.32	20231024	3.91	N	071200	500	121 억		520393	N	N	0	N	00	N