KissMeData/100030/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	160800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	250	2	1.17	163153100	7573	257.41	21500	21750	21250	27850	15050	21450	21543.85	0.68	0	2030	22150	21800	21500	21150	20850	21650	21000	16	6400	500	13720	50	1	3283714	713	13.32	1.21	12	0.23	1629.00	17969.00	24400	20240119	-11.07	15190	20231031	42.86	24400	-11.07	20240119	16430	32.08	20240102	24400	-11.07	20240119	15190	42.86	20231031	3.80	N	100030	500	16 억		22347	N	N	0	N	00	N
3	20240628	150811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	50	2	0.23	91099650	4244	144.26	21500	21750	21250	27850	15050	21450	21465.52	0.68	0	215	22150	21800	21500	21150	20850	21650	21000	16	6400	500	13720	50	1	3283714	706	13.20	1.20	12	0.13	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.80	N	100030	500	16 억		22347	N	N	0	N	00	N
4	20240628	140810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	50	2	0.23	80493700	3748	127.40	21500	21750	21250	27850	15050	21450	21476.44	0.68	0	501	22150	21800	21500	21150	20850	21650	21000	16	6400	500	13720	50	1	3283714	706	13.20	1.20	12	0.11	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.80	N	100030	500	16 억		22347	N	N	0	N	00	N
5	20240628	130810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	50	2	0.23	79207450	3688	125.36	21500	21750	21250	27850	15050	21450	21477.07	0.68	0	536	22150	21800	21500	21150	20850	21650	21000	16	6400	500	13720	50	1	3283714	706	13.20	1.20	12	0.11	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.80	N	100030	500	16 억		22347	N	N	0	N	00	N
6	20240628	120809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	50	2	0.23	69061300	3214	109.25	21500	21750	21250	27850	15050	21450	21487.65	0.68	0	697	22150	21800	21500	21150	20850	21650	21000	16	6400	500	13720	50	1	3283714	706	13.20	1.20	12	0.10	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.80	N	100030	500	16 억		22347	N	N	0	N	00	N
7	20240628	110756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	50	2	0.23	68095850	3169	107.72	21500	21750	21250	27850	15050	21450	21488.12	0.68	0	727	22150	21800	21500	21150	20850	21650	21000	16	6400	500	13720	50	1	3283714	706	13.20	1.20	12	0.10	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.80	N	100030	500	16 억		22347	N	N	0	N	00	N
8	20240628	100753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	50	2	0.23	67128900	3124	106.19	21500	21750	21250	27850	15050	21450	21488.12	0.68	0	728	22150	21800	21500	21150	20850	21650	21000	16	6400	500	13720	50	1	3283714	706	13.20	1.20	12	0.10	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.80	N	100030	500	16 억		22347	N	N	0	N	00	N
9	20240628	090754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	50	2	0.23	21500	1	0.03	21500	21500	21500	27850	15050	21450	21500.00	0.68	0	0	22150	21800	21500	21150	20850	21650	21000	16	6400	500	13720	50	1	3283714	706	13.20	1.20	12	0.00	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.80	N	100030	500	16 억		22347	N	N	0	N	00	N
10	20240627	160748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-150	5	-0.69	62995400	2942	29.41	21650	21850	21200	28050	15150	21600	21412.44	0.71	0	-906	22400	22000	21500	21100	20600	22200	21300	16	6450	500	13820	50	1	3283714	704	13.17	1.19	12	0.09	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.81	N	100030	500	16 억		23469	N	N	0	N	00	N
11	20240627	150756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-300	5	-1.39	49829550	2325	23.24	21650	21850	21200	28050	15150	21600	21432.06	0.71	0	-588	22400	22000	21500	21100	20600	22200	21300	16	6450	500	13820	50	1	3283714	699	13.08	1.19	12	0.07	1629.00	17969.00	24400	20240119	-12.70	15190	20231031	40.22	24400	-12.70	20240119	16430	29.64	20240102	24400	-12.70	20240119	15190	40.22	20231031	3.81	N	100030	500	16 억		23469	N	N	0	N	00	N
12	20240627	140752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-150	5	-0.69	35676500	1661	16.60	21650	21850	21350	28050	15150	21600	21478.93	0.71	0	-427	22400	22000	21500	21100	20600	22200	21300	16	6450	500	13820	50	1	3283714	704	13.17	1.19	12	0.05	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.81	N	100030	500	16 억		23469	N	N	0	N	00	N
13	20240627	130751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-200	5	-0.93	27193850	1264	12.63	21650	21850	21350	28050	15150	21600	21514.12	0.71	0	-78	22400	22000	21500	21100	20600	22200	21300	16	6450	500	13820	50	1	3283714	703	13.14	1.19	12	0.04	1629.00	17969.00	24400	20240119	-12.30	15190	20231031	40.88	24400	-12.30	20240119	16430	30.25	20240102	24400	-12.30	20240119	15190	40.88	20231031	3.81	N	100030	500	16 억		23469	N	N	0	N	00	N
14	20240627	120754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	100	2	0.46	9303350	428	4.28	21650	21850	21500	28050	15150	21600	21736.80	0.71	0	-61	22400	22000	21500	21100	20600	22200	21300	16	6450	500	13820	50	1	3283714	713	13.32	1.21	12	0.01	1629.00	17969.00	24400	20240119	-11.07	15190	20231031	42.86	24400	-11.07	20240119	16430	32.08	20240102	24400	-11.07	20240119	15190	42.86	20231031	3.81	N	100030	500	16 억		23469	N	N	0	N	00	N
15	20240627	110754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	100	2	0.46	9303350	428	4.28	21650	21850	21500	28050	15150	21600	21736.80	0.71	0	-61	22400	22000	21500	21100	20600	22200	21300	16	6450	500	13820	50	1	3283714	713	13.32	1.21	12	0.01	1629.00	17969.00	24400	20240119	-11.07	15190	20231031	42.86	24400	-11.07	20240119	16430	32.08	20240102	24400	-11.07	20240119	15190	42.86	20231031	3.81	N	100030	500	16 억		23469	N	N	0	N	00	N
16	20240627	100753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	100	2	0.46	7579550	348	3.48	21650	21850	21500	28050	15150	21600	21780.32	0.71	0	-43	22400	22000	21500	21100	20600	22200	21300	16	6450	500	13820	50	1	3283714	713	13.32	1.21	12	0.01	1629.00	17969.00	24400	20240119	-11.07	15190	20231031	42.86	24400	-11.07	20240119	16430	32.08	20240102	24400	-11.07	20240119	15190	42.86	20231031	3.81	N	100030	500	16 억		23469	N	N	0	N	00	N
17	20240627	090752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	200	2	0.93	65100	3	0.03	21650	21800	21650	28050	15150	21600	21700.00	0.71	0	0	22400	22000	21500	21100	20600	22200	21300	16	6450	500	13820	50	1	3283714	716	13.38	1.21	12	0.00	1629.00	17969.00	24400	20240119	-10.66	15190	20231031	43.52	24400	-10.66	20240119	16430	32.68	20240102	24400	-10.66	20240119	15190	43.52	20231031	3.81	N	100030	500	16 억		23469	N	N	0	N	00	N
18	20240626	160750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	100	2	0.47	214393400	10003	437.96	21300	21900	21000	27950	15050	21500	21432.91	0.68	0	1127	21766	21632	21366	21232	20966	21700	21300	16	6450	500	13760	50	1	3283714	709	13.26	1.20	12	0.30	1629.00	17969.00	24400	20240119	-11.48	15190	20231031	42.20	24400	-11.48	20240119	16430	31.47	20240102	24400	-11.48	20240119	15190	42.20	20231031	3.73	N	100030	500	16 억		22342	N	N	0	N	00	N
19	20240626	150753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	100	2	0.47	194757150	9087	397.85	21300	21900	21000	27950	15050	21500	21432.50	0.68	0	1205	21766	21632	21366	21232	20966	21700	21300	16	6450	500	13760	50	1	3283714	709	13.26	1.20	12	0.28	1629.00	17969.00	24400	20240119	-11.48	15190	20231031	42.20	24400	-11.48	20240119	16430	31.47	20240102	24400	-11.48	20240119	15190	42.20	20231031	3.73	N	100030	500	16 억		22342	N	N	0	N	00	N
20	20240626	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	150	2	0.70	181765800	8485	371.50	21300	21900	21000	27950	15050	21500	21422.02	0.68	0	1206	21766	21632	21366	21232	20966	21700	21300	16	6450	500	13760	50	1	3283714	711	13.29	1.20	12	0.26	1629.00	17969.00	24400	20240119	-11.27	15190	20231031	42.53	24400	-11.27	20240119	16430	31.77	20240102	24400	-11.27	20240119	15190	42.53	20231031	3.73	N	100030	500	16 억		22342	N	N	0	N	00	N
21	20240626	130752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	150	2	0.70	179405950	8376	366.73	21300	21900	21000	27950	15050	21500	21419.05	0.68	0	1263	21766	21632	21366	21232	20966	21700	21300	16	6450	500	13760	50	1	3283714	711	13.29	1.20	12	0.26	1629.00	17969.00	24400	20240119	-11.27	15190	20231031	42.53	24400	-11.27	20240119	16430	31.77	20240102	24400	-11.27	20240119	15190	42.53	20231031	3.73	N	100030	500	16 억		22342	N	N	0	N	00	N
22	20240626	120751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	100	2	0.47	173821400	8117	355.39	21300	21900	21000	27950	15050	21500	21414.49	0.68	0	1272	21766	21632	21366	21232	20966	21700	21300	16	6450	500	13760	50	1	3283714	709	13.26	1.20	12	0.25	1629.00	17969.00	24400	20240119	-11.48	15190	20231031	42.20	24400	-11.48	20240119	16430	31.47	20240102	24400	-11.48	20240119	15190	42.20	20231031	3.73	N	100030	500	16 억		22342	N	N	0	N	00	N
23	20240626	110752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	100	2	0.47	168617550	7875	344.79	21300	21900	21000	27950	15050	21500	21411.75	0.68	0	1191	21766	21632	21366	21232	20966	21700	21300	16	6450	500	13760	50	1	3283714	709	13.26	1.20	12	0.24	1629.00	17969.00	24400	20240119	-11.48	15190	20231031	42.20	24400	-11.48	20240119	16430	31.47	20240102	24400	-11.48	20240119	15190	42.20	20231031	3.73	N	100030	500	16 억		22342	N	N	0	N	00	N
24	20240626	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	350	2	1.63	150719150	7048	308.58	21300	21900	21000	27950	15050	21500	21384.67	0.68	0	1674	21766	21632	21366	21232	20966	21700	21300	16	6450	500	13760	50	1	3283714	717	13.41	1.22	12	0.21	1629.00	17969.00	24400	20240119	-10.45	15190	20231031	43.84	24400	-10.45	20240119	16430	32.99	20240102	24400	-10.45	20240119	15190	43.84	20231031	3.73	N	100030	500	16 억		22342	N	N	0	N	00	N
25	20240626	090752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-300	5	-1.40	31147900	1479	64.75	21300	21300	21000	27950	15050	21500	21060.11	0.68	0	337	21766	21632	21366	21232	20966	21700	21300	16	6450	500	13760	50	1	3283714	696	13.01	1.18	12	0.05	1629.00	17969.00	24400	20240119	-13.11	15190	20231031	39.57	24400	-13.11	20240119	16430	29.03	20240102	24400	-13.11	20240119	15190	39.57	20231031	3.73	N	100030	500	16 억		22342	N	N	0	N	00	N
26	20240625	160750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	100	2	0.47	41816900	1959	14.47	21350	21500	21100	27800	15000	21400	21346.04	0.69	0	-352	22833	22116	21733	21016	20633	21925	20825	16	6400	500	13690	50	1	3283714	706	13.20	1.20	12	0.06	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.73	N	100030	500	16 억		22694	N	N	0	N	00	N
27	20240625	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	50	2	0.23	41215000	1931	14.26	21350	21500	21100	27800	15000	21400	21343.86	0.69	0	-346	22833	22116	21733	21016	20633	21925	20825	16	6400	500	13690	50	1	3283714	704	13.17	1.19	12	0.06	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.73	N	100030	500	16 억		22694	N	N	0	N	00	N
28	20240625	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	0	3	0.00	29208350	1370	10.12	21350	21500	21100	27800	15000	21400	21319.96	0.69	0	-228	22833	22116	21733	21016	20633	21925	20825	16	6400	500	13690	50	1	3283714	703	13.14	1.19	12	0.04	1629.00	17969.00	24400	20240119	-12.30	15190	20231031	40.88	24400	-12.30	20240119	16430	30.25	20240102	24400	-12.30	20240119	15190	40.88	20231031	3.73	N	100030	500	16 억		22694	N	N	0	N	00	N
29	20240625	130751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	50	2	0.23	26368700	1237	9.14	21350	21500	21100	27800	15000	21400	21316.65	0.69	0	-140	22833	22116	21733	21016	20633	21925	20825	16	6400	500	13690	50	1	3283714	704	13.17	1.19	12	0.04	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.73	N	100030	500	16 억		22694	N	N	0	N	00	N
30	20240625	120754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	50	2	0.23	26218550	1230	9.09	21350	21500	21100	27800	15000	21400	21315.89	0.69	0	-140	22833	22116	21733	21016	20633	21925	20825	16	6400	500	13690	50	1	3283714	704	13.17	1.19	12	0.04	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.73	N	100030	500	16 억		22694	N	N	0	N	00	N
31	20240625	110752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	100	2	0.47	16240700	764	5.64	21350	21500	21100	27800	15000	21400	21257.46	0.69	0	-107	22833	22116	21733	21016	20633	21925	20825	16	6400	500	13690	50	1	3283714	706	13.20	1.20	12	0.02	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.73	N	100030	500	16 억		22694	N	N	0	N	00	N
32	20240625	100750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	100	2	0.47	14115950	665	4.91	21350	21500	21100	27800	15000	21400	21226.99	0.69	0	-94	22833	22116	21733	21016	20633	21925	20825	16	6400	500	13690	50	1	3283714	706	13.20	1.20	12	0.02	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.73	N	100030	500	16 억		22694	N	N	0	N	00	N
33	20240625	090751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-50	5	-0.23	1162250	55	0.41	21350	21350	21100	27800	15000	21400	21131.82	0.69	0	29	22833	22116	21733	21016	20633	21925	20825	16	6400	500	13690	50	1	3283714	701	13.11	1.19	12	0.00	1629.00	17969.00	24400	20240119	-12.50	15190	20231031	40.55	24400	-12.50	20240119	16430	29.95	20240102	24400	-12.50	20240119	15190	40.55	20231031	3.73	N	100030	500	16 억		22694	N	N	0	N	00	N
34	20240624	160747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-350	5	-1.61	288669300	13257	207.89	22000	22450	21350	28250	15250	21750	21774.86	0.82	0	-4289	22316	22032	21666	21382	21016	21850	21200	16	6500	500	13920	50	1	3283714	703	13.14	1.19	12	0.40	1629.00	17969.00	24400	20240119	-12.30	15190	20231031	40.88	24400	-12.30	20240119	16430	30.25	20240102	24400	-12.30	20240119	15190	40.88	20231031	3.73	N	100030	500	16 억		26962	N	N	0	N	00	N
35	20240624	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-250	5	-1.15	273741550	12561	196.97	22000	22450	21350	28250	15250	21750	21792.97	0.82	0	-4170	22316	22032	21666	21382	21016	21850	21200	16	6500	500	13920	50	1	3283714	706	13.20	1.20	12	0.38	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.73	N	100030	500	16 억		26962	N	N	0	N	00	N
36	20240624	140749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	-200	5	-0.92	263188450	12069	189.26	22000	22450	21350	28250	15250	21750	21806.98	0.82	0	-4113	22316	22032	21666	21382	21016	21850	21200	16	6500	500	13920	50	1	3283714	708	13.23	1.20	12	0.37	1629.00	17969.00	24400	20240119	-11.68	15190	20231031	41.87	24400	-11.68	20240119	16430	31.16	20240102	24400	-11.68	20240119	15190	41.87	20231031	3.73	N	100030	500	16 억		26962	N	N	0	N	00	N
37	20240624	130746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	-200	5	-0.92	251033150	11503	180.38	22000	22450	21350	28250	15250	21750	21823.28	0.82	0	-3720	22316	22032	21666	21382	21016	21850	21200	16	6500	500	13920	50	1	3283714	708	13.23	1.20	12	0.35	1629.00	17969.00	24400	20240119	-11.68	15190	20231031	41.87	24400	-11.68	20240119	16430	31.16	20240102	24400	-11.68	20240119	15190	41.87	20231031	3.73	N	100030	500	16 억		26962	N	N	0	N	00	N
38	20240624	120748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-350	5	-1.61	237935600	10891	170.79	22000	22450	21400	28250	15250	21750	21846.99	0.82	0	-3436	22316	22032	21666	21382	21016	21850	21200	16	6500	500	13920	50	1	3283714	703	13.14	1.19	12	0.33	1629.00	17969.00	24400	20240119	-12.30	15190	20231031	40.88	24400	-12.30	20240119	16430	30.25	20240102	24400	-12.30	20240119	15190	40.88	20231031	3.73	N	100030	500	16 억		26962	N	N	0	N	00	N
39	20240624	110750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-300	5	-1.38	215965650	9869	154.76	22000	22450	21400	28250	15250	21750	21883.24	0.82	0	-2948	22316	22032	21666	21382	21016	21850	21200	16	6500	500	13920	50	1	3283714	704	13.17	1.19	12	0.30	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.73	N	100030	500	16 억		26962	N	N	0	N	00	N
40	20240624	100748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	-50	5	-0.23	183817400	8373	131.30	22000	22450	21400	28250	15250	21750	21953.59	0.82	0	-2453	22316	22032	21666	21382	21016	21850	21200	16	6500	500	13920	50	1	3283714	713	13.32	1.21	12	0.25	1629.00	17969.00	24400	20240119	-11.07	15190	20231031	42.86	24400	-11.07	20240119	16430	32.08	20240102	24400	-11.07	20240119	15190	42.86	20231031	3.73	N	100030	500	16 억		26962	N	N	0	N	00	N
41	20240624	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	250	2	1.15	105472050	4767	74.75	22000	22450	22000	28250	15250	21750	22125.46	0.82	0	-1135	22316	22032	21666	21382	21016	21850	21200	16	6500	500	13920	50	1	3283714	722	13.51	1.22	12	0.15	1629.00	17969.00	24400	20240119	-9.84	15190	20231031	44.83	24400	-9.84	20240119	16430	33.90	20240102	24400	-9.84	20240119	15190	44.83	20231031	3.73	N	100030	500	16 억		26962	N	N	0	N	00	N
42	20240621	160722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-200	5	-0.91	131264450	6122	42.47	21950	21950	21300	28500	15400	21950	21441.43	0.87	0	-1664	22450	22200	21700	21450	20950	22325	21575	16	6550	500	14040	50	1	3283714	714	13.35	1.21	12	0.19	1629.00	17969.00	24400	20240119	-10.86	15190	20231031	43.19	24400	-10.86	20240119	16430	32.38	20240102	24400	-10.86	20240119	15190	43.19	20231031	3.70	N	100030	500	16 억		28626	N	N	0	N	00	N
43	20240621	150722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-550	5	-2.51	111257200	5195	36.04	21950	21950	21300	28500	15400	21950	21416.21	0.87	0	-1383	22450	22200	21700	21450	20950	22325	21575	16	6550	500	14040	50	1	3283714	703	13.14	1.19	12	0.16	1629.00	17969.00	24400	20240119	-12.30	15190	20231031	40.88	24400	-12.30	20240119	16430	30.25	20240102	24400	-12.30	20240119	15190	40.88	20231031	3.70	N	100030	500	16 억		28626	N	N	0	N	00	N
44	20240621	140722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-450	5	-2.05	105640300	4933	34.22	21950	21950	21300	28500	15400	21950	21415.02	0.87	0	-1363	22450	22200	21700	21450	20950	22325	21575	16	6550	500	14040	50	1	3283714	706	13.20	1.20	12	0.15	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.70	N	100030	500	16 억		28626	N	N	0	N	00	N
45	20240621	130724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-450	5	-2.05	87956700	4105	28.48	21950	21950	21300	28500	15400	21950	21426.72	0.87	0	-1200	22450	22200	21700	21450	20950	22325	21575	16	6550	500	14040	50	1	3283714	706	13.20	1.20	12	0.13	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.70	N	100030	500	16 억		28626	N	N	0	N	00	N
46	20240621	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-550	5	-2.51	79144650	3692	25.61	21950	21950	21300	28500	15400	21950	21436.80	0.87	0	-1200	22450	22200	21700	21450	20950	22325	21575	16	6550	500	14040	50	1	3283714	703	13.14	1.19	12	0.11	1629.00	17969.00	24400	20240119	-12.30	15190	20231031	40.88	24400	-12.30	20240119	16430	30.25	20240102	24400	-12.30	20240119	15190	40.88	20231031	3.70	N	100030	500	16 억		28626	N	N	0	N	00	N
47	20240621	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-350	5	-1.59	41776350	1949	13.52	21950	21950	21350	28500	15400	21950	21434.76	0.87	0	36	22450	22200	21700	21450	20950	22325	21575	16	6550	500	14040	50	1	3283714	709	13.26	1.20	12	0.06	1629.00	17969.00	24400	20240119	-11.48	15190	20231031	42.20	24400	-11.48	20240119	16430	31.47	20240102	24400	-11.48	20240119	15190	42.20	20231031	3.70	N	100030	500	16 억		28626	N	N	0	N	00	N
48	20240621	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-450	5	-2.05	34927000	1630	11.31	21950	21950	21350	28500	15400	21950	21427.61	0.87	0	233	22450	22200	21700	21450	20950	22325	21575	16	6550	500	14040	50	1	3283714	706	13.20	1.20	12	0.05	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.70	N	100030	500	16 억		28626	N	N	0	N	00	N
49	20240621	090726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	0	3	0.00	702400	32	0.22	21950	21950	21950	28500	15400	21950	21950.00	0.87	0	-1	22450	22200	21700	21450	20950	22325	21575	16	6550	500	14040	50	1	3283714	721	13.47	1.22	12	0.00	1629.00	17969.00	24400	20240119	-10.04	15190	20231031	44.50	24400	-10.04	20240119	16430	33.60	20240102	24400	-10.04	20240119	15190	44.50	20231031	3.70	N	100030	500	16 억		28626	N	N	0	N	00	N
50	20240620	160719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	650	2	3.05	310822150	14406	274.56	21200	21950	21200	27650	14950	21300	21573.45	0.77	0	2970	21800	21550	21350	21100	20900	21450	21000	16	6350	500	13630	50	1	3283714	721	13.47	1.22	12	0.44	1629.00	17969.00	24400	20240119	-10.04	15190	20231031	44.50	24400	-10.04	20240119	16430	33.60	20240102	24400	-10.04	20240119	15190	44.50	20231031	3.74	N	100030	500	16 억		25398	N	N	0	N	00	N
51	20240620	150720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	600	2	2.82	268180550	12462	237.51	21200	21900	21200	27650	14950	21300	21519.86	0.77	0	3457	21800	21550	21350	21100	20900	21450	21000	16	6350	500	13630	50	1	3283714	719	13.44	1.22	12	0.38	1629.00	17969.00	24400	20240119	-10.25	15190	20231031	44.17	24400	-10.25	20240119	16430	33.29	20240102	24400	-10.25	20240119	15190	44.17	20231031	3.74	N	100030	500	16 억		25398	N	N	0	N	00	N
52	20240620	140721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	100	2	0.47	185885350	8673	165.29	21200	21700	21200	27650	14950	21300	21432.65	0.77	0	1499	21800	21550	21350	21100	20900	21450	21000	16	6350	500	13630	50	1	3283714	703	13.14	1.19	12	0.26	1629.00	17969.00	24400	20240119	-12.30	15190	20231031	40.88	24400	-12.30	20240119	16430	30.25	20240102	24400	-12.30	20240119	15190	40.88	20231031	3.74	N	100030	500	16 억		25398	N	N	0	N	00	N
53	20240620	130721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	250	2	1.17	178171150	8314	158.45	21200	21700	21200	27650	14950	21300	21430.26	0.77	0	1499	21800	21550	21350	21100	20900	21450	21000	16	6350	500	13630	50	1	3283714	708	13.23	1.20	12	0.25	1629.00	17969.00	24400	20240119	-11.68	15190	20231031	41.87	24400	-11.68	20240119	16430	31.16	20240102	24400	-11.68	20240119	15190	41.87	20231031	3.74	N	100030	500	16 억		25398	N	N	0	N	00	N
54	20240620	120720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	250	2	1.17	160304000	7485	142.65	21200	21700	21200	27650	14950	21300	21416.70	0.77	0	1410	21800	21550	21350	21100	20900	21450	21000	16	6350	500	13630	50	1	3283714	708	13.23	1.20	12	0.23	1629.00	17969.00	24400	20240119	-11.68	15190	20231031	41.87	24400	-11.68	20240119	16430	31.16	20240102	24400	-11.68	20240119	15190	41.87	20231031	3.74	N	100030	500	16 억		25398	N	N	0	N	00	N
55	20240620	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	400	2	1.88	142362450	6651	126.76	21200	21700	21200	27650	14950	21300	21404.67	0.77	0	1274	21800	21550	21350	21100	20900	21450	21000	16	6350	500	13630	50	1	3283714	713	13.32	1.21	12	0.20	1629.00	17969.00	24400	20240119	-11.07	15190	20231031	42.86	24400	-11.07	20240119	16430	32.08	20240102	24400	-11.07	20240119	15190	42.86	20231031	3.74	N	100030	500	16 억		25398	N	N	0	N	00	N
56	20240620	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	200	2	0.94	65276250	3053	58.19	21200	21600	21200	27650	14950	21300	21381.02	0.77	0	30	21800	21550	21350	21100	20900	21450	21000	16	6350	500	13630	50	1	3283714	706	13.20	1.20	12	0.09	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.74	N	100030	500	16 억		25398	N	N	0	N	00	N
57	20240620	090728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	-50	5	-0.23	3527250	166	3.16	21200	21400	21200	27650	14950	21300	21248.49	0.77	0	-44	21800	21550	21350	21100	20900	21450	21000	16	6350	500	13630	50	1	3283714	698	13.04	1.18	12	0.01	1629.00	17969.00	24400	20240119	-12.91	15190	20231031	39.89	24400	-12.91	20240119	16430	29.34	20240102	24400	-12.91	20240119	15190	39.89	20231031	3.74	N	100030	500	16 억		25398	N	N	0	N	00	N
58	20240619	160719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-250	5	-1.16	111963000	5237	31.86	21350	21600	21150	28000	15100	21550	21379.77	0.83	0	-1980	22216	21882	21316	20982	20416	22050	21150	16	6450	500	13790	50	1	3283714	699	13.08	1.19	12	0.16	1629.00	17969.00	24400	20240119	-12.70	15190	20231031	40.22	24400	-12.70	20240119	16430	29.64	20240102	24400	-12.70	20240119	15190	40.22	20231031	3.71	N	100030	500	16 억		27355	N	N	0	N	00	N
59	20240619	150717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	-300	5	-1.39	93425600	4366	26.56	21350	21600	21200	28000	15100	21550	21398.44	0.83	0	-1687	22216	21882	21316	20982	20416	22050	21150	16	6450	500	13790	50	1	3283714	698	13.04	1.18	12	0.13	1629.00	17969.00	24400	20240119	-12.91	15190	20231031	39.89	24400	-12.91	20240119	16430	29.34	20240102	24400	-12.91	20240119	15190	39.89	20231031	3.71	N	100030	500	16 억		27355	N	N	0	N	00	N
60	20240619	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-200	5	-0.93	70244500	3280	19.95	21350	21600	21200	28000	15100	21550	21416.01	0.83	0	-814	22216	21882	21316	20982	20416	22050	21150	16	6450	500	13790	50	1	3283714	701	13.11	1.19	12	0.10	1629.00	17969.00	24400	20240119	-12.50	15190	20231031	40.55	24400	-12.50	20240119	16430	29.95	20240102	24400	-12.50	20240119	15190	40.55	20231031	3.71	N	100030	500	16 억		27355	N	N	0	N	00	N
61	20240619	130714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-150	5	-0.70	68950400	3219	19.58	21350	21600	21200	28000	15100	21550	21419.82	0.83	0	-764	22216	21882	21316	20982	20416	22050	21150	16	6450	500	13790	50	1	3283714	703	13.14	1.19	12	0.10	1629.00	17969.00	24400	20240119	-12.30	15190	20231031	40.88	24400	-12.30	20240119	16430	30.25	20240102	24400	-12.30	20240119	15190	40.88	20231031	3.71	N	100030	500	16 억		27355	N	N	0	N	00	N
62	20240619	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-150	5	-0.70	66272650	3093	18.81	21350	21600	21250	28000	15100	21550	21426.66	0.83	0	-640	22216	21882	21316	20982	20416	22050	21150	16	6450	500	13790	50	1	3283714	703	13.14	1.19	12	0.09	1629.00	17969.00	24400	20240119	-12.30	15190	20231031	40.88	24400	-12.30	20240119	16430	30.25	20240102	24400	-12.30	20240119	15190	40.88	20231031	3.71	N	100030	500	16 억		27355	N	N	0	N	00	N
63	20240619	110718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-50	5	-0.23	56416250	2630	16.00	21350	21600	21250	28000	15100	21550	21451.05	0.83	0	-682	22216	21882	21316	20982	20416	22050	21150	16	6450	500	13790	50	1	3283714	706	13.20	1.20	12	0.08	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.71	N	100030	500	16 억		27355	N	N	0	N	00	N
64	20240619	100719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-100	5	-0.46	47701450	2223	13.52	21350	21600	21250	28000	15100	21550	21458.14	0.83	0	-510	22216	21882	21316	20982	20416	22050	21150	16	6450	500	13790	50	1	3283714	704	13.17	1.19	12	0.07	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.71	N	100030	500	16 억		27355	N	N	0	N	00	N
65	20240619	090726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-100	5	-0.46	13105200	613	3.73	21350	21550	21250	28000	15100	21550	21378.79	0.83	0	-131	22216	21882	21316	20982	20416	22050	21150	16	6450	500	13790	50	1	3283714	704	13.17	1.19	12	0.02	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.71	N	100030	500	16 억		27355	N	N	0	N	00	N
66	20240618	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	50	2	0.23	346670350	16439	238.28	21300	21650	20750	27950	15050	21500	21087.53	0.69	0	4603	22133	21816	21583	21266	21033	21700	21150	16	6450	500	13760	50	1	3283714	708	13.23	1.20	12	0.50	1629.00	17969.00	24400	20240119	-11.68	15190	20231031	41.87	24400	-11.68	20240119	16430	31.16	20240102	24400	-11.68	20240119	15190	41.87	20231031	3.77	N	100030	500	16 억		22549	N	N	0	N	00	N
67	20240618	150712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-50	5	-0.23	320512650	15220	220.61	21300	21500	20750	27950	15050	21500	21057.78	0.69	0	4525	22133	21816	21583	21266	21033	21700	21150	16	6450	500	13760	50	1	3283714	704	13.17	1.19	12	0.46	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.77	N	100030	500	16 억		22549	N	N	0	N	00	N
68	20240618	140714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-200	5	-0.93	311224250	14784	214.29	21300	21500	20750	27950	15050	21500	21050.51	0.69	0	4295	22133	21816	21583	21266	21033	21700	21150	16	6450	500	13760	50	1	3283714	699	13.08	1.19	12	0.45	1629.00	17969.00	24400	20240119	-12.70	15190	20231031	40.22	24400	-12.70	20240119	16430	29.64	20240102	24400	-12.70	20240119	15190	40.22	20231031	3.77	N	100030	500	16 억		22549	N	N	0	N	00	N
69	20240618	130717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-200	5	-0.93	298976350	14206	205.91	21300	21500	20750	27950	15050	21500	21044.82	0.69	0	4157	22133	21816	21583	21266	21033	21700	21150	16	6450	500	13760	50	1	3283714	699	13.08	1.19	12	0.43	1629.00	17969.00	24400	20240119	-12.70	15190	20231031	40.22	24400	-12.70	20240119	16430	29.64	20240102	24400	-12.70	20240119	15190	40.22	20231031	3.77	N	100030	500	16 억		22549	N	N	0	N	00	N
70	20240618	120718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-700	5	-3.26	168991350	8015	116.18	21300	21500	20800	27950	15050	21500	21082.82	0.69	0	1280	22133	21816	21583	21266	21033	21700	21150	16	6450	500	13760	50	1	3283714	683	12.77	1.16	12	0.24	1629.00	17969.00	24400	20240119	-14.75	15190	20231031	36.93	24400	-14.75	20240119	16430	26.60	20240102	24400	-14.75	20240119	15190	36.93	20231031	3.77	N	100030	500	16 억		22549	N	N	0	N	00	N
71	20240618	110714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-500	5	-2.33	141678800	6709	97.25	21300	21500	20800	27950	15050	21500	21116.01	0.69	0	1220	22133	21816	21583	21266	21033	21700	21150	16	6450	500	13760	50	1	3283714	690	12.89	1.17	12	0.20	1629.00	17969.00	24400	20240119	-13.93	15190	20231031	38.25	24400	-13.93	20240119	16430	27.81	20240102	24400	-13.93	20240119	15190	38.25	20231031	3.77	N	100030	500	16 억		22549	N	N	0	N	00	N
72	20240618	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-300	5	-1.40	103634500	4896	70.97	21300	21500	20950	27950	15050	21500	21165.13	0.69	0	841	22133	21816	21583	21266	21033	21700	21150	16	6450	500	13760	50	1	3283714	696	13.01	1.18	12	0.15	1629.00	17969.00	24400	20240119	-13.11	15190	20231031	39.57	24400	-13.11	20240119	16430	29.03	20240102	24400	-13.11	20240119	15190	39.57	20231031	3.77	N	100030	500	16 억		22549	N	N	0	N	00	N
73	20240618	090721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	0	3	0.00	14882350	699	10.13	21300	21500	21200	27950	15050	21500	21281.54	0.69	0	487	22133	21816	21583	21266	21033	21700	21150	16	6450	500	13760	50	1	3283714	706	13.20	1.20	12	0.02	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.77	N	100030	500	16 억		22549	N	N	0	N	00	N
74	20240617	160710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-500	5	-2.27	148966750	6898	44.26	21900	21900	21350	28600	15400	22000	21595.64	0.78	0	-2918	22700	22350	21750	21400	20800	22475	21525	16	6600	500	14080	50	1	3283714	706	13.20	1.20	12	0.21	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.72	N	100030	500	16 억		25465	N	N	0	N	00	N
75	20240617	150715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-500	5	-2.27	142404700	6593	42.30	21900	21900	21350	28600	15400	22000	21599.38	0.78	0	-2869	22700	22350	21750	21400	20800	22475	21525	16	6600	500	14080	50	1	3283714	706	13.20	1.20	12	0.20	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.72	N	100030	500	16 억		25465	N	N	0	N	00	N
76	20240617	140707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-200	5	-0.91	132534350	6137	39.38	21900	21900	21350	28600	15400	22000	21595.95	0.78	0	-2734	22700	22350	21750	21400	20800	22475	21525	16	6600	500	14080	50	1	3283714	716	13.38	1.21	12	0.19	1629.00	17969.00	24400	20240119	-10.66	15190	20231031	43.52	24400	-10.66	20240119	16430	32.68	20240102	24400	-10.66	20240119	15190	43.52	20231031	3.72	N	100030	500	16 억		25465	N	N	0	N	00	N
77	20240617	130707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-400	5	-1.82	99951950	4639	29.76	21900	21900	21350	28600	15400	22000	21546.01	0.78	0	-1949	22700	22350	21750	21400	20800	22475	21525	16	6600	500	14080	50	1	3283714	709	13.26	1.20	12	0.14	1629.00	17969.00	24400	20240119	-11.48	15190	20231031	42.20	24400	-11.48	20240119	16430	31.47	20240102	24400	-11.48	20240119	15190	42.20	20231031	3.72	N	100030	500	16 억		25465	N	N	0	N	00	N
78	20240617	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	-300	5	-1.36	85683050	3975	25.50	21900	21900	21400	28600	15400	22000	21555.48	0.78	0	-1910	22700	22350	21750	21400	20800	22475	21525	16	6600	500	14080	50	1	3283714	713	13.32	1.21	12	0.12	1629.00	17969.00	24400	20240119	-11.07	15190	20231031	42.86	24400	-11.07	20240119	16430	32.08	20240102	24400	-11.07	20240119	15190	42.86	20231031	3.72	N	100030	500	16 억		25465	N	N	0	N	00	N
79	20240617	110702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	-350	5	-1.59	54150200	2511	16.11	21900	21900	21450	28600	15400	22000	21565.19	0.78	0	-682	22700	22350	21750	21400	20800	22475	21525	16	6600	500	14080	50	1	3283714	711	13.29	1.20	12	0.08	1629.00	17969.00	24400	20240119	-11.27	15190	20231031	42.53	24400	-11.27	20240119	16430	31.77	20240102	24400	-11.27	20240119	15190	42.53	20231031	3.72	N	100030	500	16 억		25465	N	N	0	N	00	N
80	20240617	100702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-400	5	-1.82	29792050	1383	8.87	21900	21900	21450	28600	15400	22000	21541.61	0.78	0	-394	22700	22350	21750	21400	20800	22475	21525	16	6600	500	14080	50	1	3283714	709	13.26	1.20	12	0.04	1629.00	17969.00	24400	20240119	-11.48	15190	20231031	42.20	24400	-11.48	20240119	16430	31.47	20240102	24400	-11.48	20240119	15190	42.20	20231031	3.72	N	100030	500	16 억		25465	N	N	0	N	00	N
81	20240617	090708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	-150	5	-0.68	2294500	105	0.67	21900	21900	21850	28600	15400	22000	21852.38	0.78	0	-69	22700	22350	21750	21400	20800	22475	21525	16	6600	500	14080	50	1	3283714	717	13.41	1.22	12	0.00	1629.00	17969.00	24400	20240119	-10.45	15190	20231031	43.84	24400	-10.45	20240119	16430	32.99	20240102	24400	-10.45	20240119	15190	43.84	20231031	3.72	N	100030	500	16 억		25465	N	N	0	N	00	N
82	20240614	160606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	50	2	0.23	335185400	15586	98.25	22000	22100	21150	28500	15400	21950	21505.54	0.74	0	1248	22883	22416	22133	21666	21383	22275	21525	16	6550	500	14040	50	1	3283714	722	13.51	1.22	12	0.47	1629.00	17969.00	24400	20240119	-9.84	15190	20231031	44.83	24400	-9.84	20240119	16430	33.90	20240102	24400	-9.84	20240119	15190	44.83	20231031	3.70	N	100030	500	16 억		24268	N	N	0	N	00	N
83	20240614	150609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-450	5	-2.05	202211800	9369	59.06	22000	22100	21300	28500	15400	21950	21583.07	0.74	0	-813	22883	22416	22133	21666	21383	22275	21525	16	6550	500	14040	50	1	3283714	706	13.20	1.20	12	0.29	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.70	N	100030	500	16 억		24268	N	N	0	N	00	N
84	20240614	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	-300	5	-1.37	157742550	7294	45.98	22000	22100	21450	28500	15400	21950	21626.34	0.74	0	-1230	22883	22416	22133	21666	21383	22275	21525	16	6550	500	14040	50	1	3283714	711	13.29	1.20	12	0.22	1629.00	17969.00	24400	20240119	-11.27	15190	20231031	42.53	24400	-11.27	20240119	16430	31.77	20240102	24400	-11.27	20240119	15190	42.53	20231031	3.70	N	100030	500	16 억		24268	N	N	0	N	00	N
85	20240614	130607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-350	5	-1.59	121445050	5606	35.34	22000	22100	21500	28500	15400	21950	21663.41	0.74	0	-1491	22883	22416	22133	21666	21383	22275	21525	16	6550	500	14040	50	1	3283714	709	13.26	1.20	12	0.17	1629.00	17969.00	24400	20240119	-11.48	15190	20231031	42.20	24400	-11.48	20240119	16430	31.47	20240102	24400	-11.48	20240119	15190	42.20	20231031	3.70	N	100030	500	16 억		24268	N	N	0	N	00	N
86	20240614	120613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-150	5	-0.68	102303600	4720	29.75	22000	22100	21500	28500	15400	21950	21674.49	0.74	0	-1254	22883	22416	22133	21666	21383	22275	21525	16	6550	500	14040	50	1	3283714	716	13.38	1.21	12	0.14	1629.00	17969.00	24400	20240119	-10.66	15190	20231031	43.52	24400	-10.66	20240119	16430	32.68	20240102	24400	-10.66	20240119	15190	43.52	20231031	3.70	N	100030	500	16 억		24268	N	N	0	N	00	N
87	20240614	110656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-150	5	-0.68	93559550	4316	27.21	22000	22100	21500	28500	15400	21950	21677.37	0.74	0	-1512	22883	22416	22133	21666	21383	22275	21525	16	6550	500	14040	50	1	3283714	716	13.38	1.21	12	0.13	1629.00	17969.00	24400	20240119	-10.66	15190	20231031	43.52	24400	-10.66	20240119	16430	32.68	20240102	24400	-10.66	20240119	15190	43.52	20231031	3.70	N	100030	500	16 억		24268	N	N	0	N	00	N
88	20240614	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	-100	5	-0.46	59842650	2757	17.38	22000	22100	21500	28500	15400	21950	21705.71	0.74	0	-969	22883	22416	22133	21666	21383	22275	21525	16	6550	500	14040	50	1	3283714	717	13.41	1.22	12	0.08	1629.00	17969.00	24400	20240119	-10.45	15190	20231031	43.84	24400	-10.45	20240119	16430	32.99	20240102	24400	-10.45	20240119	15190	43.84	20231031	3.70	N	100030	500	16 억		24268	N	N	0	N	00	N
89	20240614	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-200	5	-0.91	11729800	535	3.37	22000	22100	21750	28500	15400	21950	21924.86	0.74	0	-312	22883	22416	22133	21666	21383	22275	21525	16	6550	500	14040	50	1	3283714	714	13.35	1.21	12	0.02	1629.00	17969.00	24400	20240119	-10.86	15190	20231031	43.19	24400	-10.86	20240119	16430	32.38	20240102	24400	-10.86	20240119	15190	43.19	20231031	3.70	N	100030	500	16 억		24268	N	N	0	N	00	N
90	20240613	160648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	-450	5	-2.01	345068300	15654	101.94	22400	22600	21850	29100	15700	22400	22043.46	0.87	0	-4140	23066	22732	22066	21732	21066	22900	21900	16	6700	500	14330	50	1	3283714	721	13.47	1.22	12	0.48	1629.00	17969.00	24400	20240119	-10.04	15190	20231031	44.50	24400	-10.04	20240119	16430	33.60	20240102	24400	-10.04	20240119	15190	44.50	20231031	3.82	N	100030	500	16 억		28657	N	N	0	N	00	N
91	20240613	150700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	-450	5	-2.01	334063550	15152	98.67	22400	22600	21850	29100	15700	22400	22047.49	0.87	0	-4090	23066	22732	22066	21732	21066	22900	21900	16	6700	500	14330	50	1	3283714	721	13.47	1.22	12	0.46	1629.00	17969.00	24400	20240119	-10.04	15190	20231031	44.50	24400	-10.04	20240119	16430	33.60	20240102	24400	-10.04	20240119	15190	44.50	20231031	3.82	N	100030	500	16 억		28657	N	N	0	N	00	N
92	20240613	140653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	-400	5	-1.79	312054450	14152	92.16	22400	22600	21850	29100	15700	22400	22050.20	0.87	0	-3700	23066	22732	22066	21732	21066	22900	21900	16	6700	500	14330	50	1	3283714	722	13.51	1.22	12	0.43	1629.00	17969.00	24400	20240119	-9.84	15190	20231031	44.83	24400	-9.84	20240119	16430	33.90	20240102	24400	-9.84	20240119	15190	44.83	20231031	3.82	N	100030	500	16 억		28657	N	N	0	N	00	N
93	20240613	130653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-500	5	-2.23	292740450	13272	86.43	22400	22600	21850	29100	15700	22400	22057.00	0.87	0	-3445	23066	22732	22066	21732	21066	22900	21900	16	6700	500	14330	50	1	3283714	719	13.44	1.22	12	0.40	1629.00	17969.00	24400	20240119	-10.25	15190	20231031	44.17	24400	-10.25	20240119	16430	33.29	20240102	24400	-10.25	20240119	15190	44.17	20231031	3.82	N	100030	500	16 억		28657	N	N	0	N	00	N
94	20240613	120655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-350	5	-1.56	280315100	12704	82.73	22400	22600	21850	29100	15700	22400	22065.11	0.87	0	-3377	23066	22732	22066	21732	21066	22900	21900	16	6700	500	14330	50	1	3283714	724	13.54	1.23	12	0.39	1629.00	17969.00	24400	20240119	-9.63	15190	20231031	45.16	24400	-9.63	20240119	16430	34.21	20240102	24400	-9.63	20240119	15190	45.16	20231031	3.82	N	100030	500	16 억		28657	N	N	0	N	00	N
95	20240613	110649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-500	5	-2.23	263977450	11961	77.89	22400	22600	21900	29100	15700	22400	22069.85	0.87	0	-3110	23066	22732	22066	21732	21066	22900	21900	16	6700	500	14330	50	1	3283714	719	13.44	1.22	12	0.36	1629.00	17969.00	24400	20240119	-10.25	15190	20231031	44.17	24400	-10.25	20240119	16430	33.29	20240102	24400	-10.25	20240119	15190	44.17	20231031	3.82	N	100030	500	16 억		28657	N	N	0	N	00	N
96	20240613	100648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-250	5	-1.12	38598600	1728	11.25	22400	22600	22100	29100	15700	22400	22337.15	0.87	0	-707	23066	22732	22066	21732	21066	22900	21900	16	6700	500	14330	50	1	3283714	727	13.60	1.23	12	0.05	1629.00	17969.00	24400	20240119	-9.22	15190	20231031	45.82	24400	-9.22	20240119	16430	34.81	20240102	24400	-9.22	20240119	15190	45.82	20231031	3.82	N	100030	500	16 억		28657	N	N	0	N	00	N
97	20240613	090657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	150	2	0.67	14349250	639	4.16	22400	22550	22200	29100	15700	22400	22455.79	0.87	0	-365	23066	22732	22066	21732	21066	22900	21900	16	6700	500	14330	50	1	3283714	740	13.84	1.25	12	0.02	1629.00	17969.00	24400	20240119	-7.58	15190	20231031	48.45	24400	-7.58	20240119	16430	37.25	20240102	24400	-7.58	20240119	15190	48.45	20231031	3.82	N	100030	500	16 억		28657	N	N	0	N	00	N
98	20240612	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	200	2	0.90	338043500	15355	65.80	21800	22400	21400	28850	15550	22200	22014.96	0.85	0	590	23333	22766	22483	21916	21633	22625	21775	16	6650	500	14200	50	1	3283714	736	13.75	1.25	12	0.47	1629.00	17969.00	24400	20240119	-8.20	15190	20231031	47.47	24400	-8.20	20240119	16430	36.34	20240102	24400	-8.20	20240119	15190	47.47	20231031	3.73	N	100030	500	16 억		28061	N	N	0	N	00	N
99	20240612	150653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	200	2	0.90	303259650	13794	59.11	21800	22400	21400	28850	15550	22200	21984.90	0.85	0	657	23333	22766	22483	21916	21633	22625	21775	16	6650	500	14200	50	1	3283714	736	13.75	1.25	12	0.42	1629.00	17969.00	24400	20240119	-8.20	15190	20231031	47.47	24400	-8.20	20240119	16430	36.34	20240102	24400	-8.20	20240119	15190	47.47	20231031	3.73	N	100030	500	16 억		28061	N	N	0	N	00	N
100	20240612	140647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	150	2	0.68	255506500	11647	49.91	21800	22400	21400	28850	15550	22200	21937.54	0.85	0	225	23333	22766	22483	21916	21633	22625	21775	16	6650	500	14200	50	1	3283714	734	13.72	1.24	12	0.35	1629.00	17969.00	24400	20240119	-8.40	15190	20231031	47.14	24400	-8.40	20240119	16430	36.03	20240102	24400	-8.40	20240119	15190	47.14	20231031	3.73	N	100030	500	16 억		28061	N	N	0	N	00	N
101	20240612	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-100	5	-0.45	208154050	9517	40.78	21800	22250	21400	28850	15550	22200	21871.81	0.85	0	-1006	23333	22766	22483	21916	21633	22625	21775	16	6650	500	14200	50	1	3283714	726	13.57	1.23	12	0.29	1629.00	17969.00	24400	20240119	-9.43	15190	20231031	45.49	24400	-9.43	20240119	16430	34.51	20240102	24400	-9.43	20240119	15190	45.49	20231031	3.73	N	100030	500	16 억		28061	N	N	0	N	00	N
102	20240612	120645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	-200	5	-0.90	182336450	8348	35.77	21800	22250	21400	28850	15550	22200	21841.93	0.85	0	-1360	23333	22766	22483	21916	21633	22625	21775	16	6650	500	14200	50	1	3283714	722	13.51	1.22	12	0.25	1629.00	17969.00	24400	20240119	-9.84	15190	20231031	44.83	24400	-9.84	20240119	16430	33.90	20240102	24400	-9.84	20240119	15190	44.83	20231031	3.73	N	100030	500	16 억		28061	N	N	0	N	00	N
103	20240612	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	-200	5	-0.90	137813950	6337	27.16	21800	22150	21400	28850	15550	22200	21747.51	0.85	0	-663	23333	22766	22483	21916	21633	22625	21775	16	6650	500	14200	50	1	3283714	722	13.51	1.22	12	0.19	1629.00	17969.00	24400	20240119	-9.84	15190	20231031	44.83	24400	-9.84	20240119	16430	33.90	20240102	24400	-9.84	20240119	15190	44.83	20231031	3.73	N	100030	500	16 억		28061	N	N	0	N	00	N
104	20240612	100647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	-200	5	-0.90	116362250	5359	22.96	21800	22050	21400	28850	15550	22200	21713.43	0.85	0	-759	23333	22766	22483	21916	21633	22625	21775	16	6650	500	14200	50	1	3283714	722	13.51	1.22	12	0.16	1629.00	17969.00	24400	20240119	-9.84	15190	20231031	44.83	24400	-9.84	20240119	16430	33.90	20240102	24400	-9.84	20240119	15190	44.83	20231031	3.73	N	100030	500	16 억		28061	N	N	0	N	00	N
105	20240612	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-750	5	-3.38	44976650	2078	8.90	21800	21950	21450	28850	15550	22200	21644.20	0.85	0	161	23333	22766	22483	21916	21633	22625	21775	16	6650	500	14200	50	1	3283714	704	13.17	1.19	12	0.06	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.73	N	100030	500	16 억		28061	N	N	0	N	00	N
106	20240610	160640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	450	2	2.01	644603350	28805	154.55	22350	22800	22000	29050	15650	22350	22378.18	0.73	0	-317	23250	22800	22000	21550	20750	23025	21775	16	6700	500	14300	50	1	3283714	749	14.00	1.27	12	0.88	1629.00	17969.00	24400	20240119	-6.56	15190	20231031	50.10	24400	-6.56	20240119	16430	38.77	20240102	24400	-6.56	20240119	15190	50.10	20231031	3.70	N	100030	500	16 억		23878	N	N	0	N	00	N
107	20240610	150647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	200	2	0.89	481772850	21611	115.95	22350	22650	22000	29050	15650	22350	22292.95	0.73	0	-1502	23250	22800	22000	21550	20750	23025	21775	16	6700	500	14300	50	1	3283714	740	13.84	1.25	12	0.66	1629.00	17969.00	24400	20240119	-7.58	15190	20231031	48.45	24400	-7.58	20240119	16430	37.25	20240102	24400	-7.58	20240119	15190	48.45	20231031	3.70	N	100030	500	16 억		23878	N	N	0	N	00	N
108	20240610	140642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	-100	5	-0.45	398105800	17896	96.02	22350	22650	22000	29050	15650	22350	22245.52	0.73	0	-1528	23250	22800	22000	21550	20750	23025	21775	16	6700	500	14300	50	1	3283714	731	13.66	1.24	12	0.54	1629.00	17969.00	24400	20240119	-8.81	15190	20231031	46.48	24400	-8.81	20240119	16430	35.42	20240102	24400	-8.81	20240119	15190	46.48	20231031	3.70	N	100030	500	16 억		23878	N	N	0	N	00	N
109	20240610	130640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-50	5	-0.22	384550600	17286	92.75	22350	22650	22000	29050	15650	22350	22246.36	0.73	0	-1654	23250	22800	22000	21550	20750	23025	21775	16	6700	500	14300	50	1	3283714	732	13.69	1.24	12	0.53	1629.00	17969.00	24400	20240119	-8.61	15190	20231031	46.81	24400	-8.61	20240119	16430	35.73	20240102	24400	-8.61	20240119	15190	46.81	20231031	3.70	N	100030	500	16 억		23878	N	N	0	N	00	N
110	20240610	120642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-150	5	-0.67	360175000	16188	86.85	22350	22650	22000	29050	15650	22350	22249.51	0.73	0	-1742	23250	22800	22000	21550	20750	23025	21775	16	6700	500	14300	50	1	3283714	729	13.63	1.24	12	0.49	1629.00	17969.00	24400	20240119	-9.02	15190	20231031	46.15	24400	-9.02	20240119	16430	35.12	20240102	24400	-9.02	20240119	15190	46.15	20231031	3.70	N	100030	500	16 억		23878	N	N	0	N	00	N
111	20240610	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-50	5	-0.22	234246450	10494	56.30	22350	22650	22100	29050	15650	22350	22321.94	0.73	0	-720	23250	22800	22000	21550	20750	23025	21775	16	6700	500	14300	50	1	3283714	732	13.69	1.24	12	0.32	1629.00	17969.00	24400	20240119	-8.61	15190	20231031	46.81	24400	-8.61	20240119	16430	35.73	20240102	24400	-8.61	20240119	15190	46.81	20231031	3.70	N	100030	500	16 억		23878	N	N	0	N	00	N
112	20240610	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-50	5	-0.22	174784300	7816	41.94	22350	22650	22100	29050	15650	22350	22362.37	0.73	0	256	23250	22800	22000	21550	20750	23025	21775	16	6700	500	14300	50	1	3283714	732	13.69	1.24	12	0.24	1629.00	17969.00	24400	20240119	-8.61	15190	20231031	46.81	24400	-8.61	20240119	16430	35.73	20240102	24400	-8.61	20240119	15190	46.81	20231031	3.70	N	100030	500	16 억		23878	N	N	0	N	00	N
113	20240610	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	200	2	0.89	62100900	2785	14.94	22350	22650	22100	29050	15650	22350	22298.35	0.73	0	318	23250	22800	22000	21550	20750	23025	21775	16	6700	500	14300	50	1	3283714	740	13.84	1.25	12	0.08	1629.00	17969.00	24400	20240119	-7.58	15190	20231031	48.45	24400	-7.58	20240119	16430	37.25	20240102	24400	-7.58	20240119	15190	48.45	20231031	3.70	N	100030	500	16 억		23878	N	N	0	N	00	N
114	20240607	160704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	1200	2	5.67	371822850	17075	195.77	21500	22450	21200	27450	14850	21150	21767.47	0.73	0	3	21883	21516	21133	20766	20383	21325	20575	16	6300	500	13530	50	1	3283714	734	13.72	1.24	12	0.52	1629.00	17969.00	24400	20240119	-8.40	15190	20231031	47.14	24400	-8.40	20240119	16430	36.03	20240102	24400	-8.40	20240119	15190	47.14	20231031	3.63	N	100030	500	16 억		23914	N	N	0	N	00	N
115	20240607	150709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	500	2	2.36	155194300	7253	83.16	21500	21700	21200	27450	14850	21150	21397.26	0.73	0	-442	21883	21516	21133	20766	20383	21325	20575	16	6300	500	13530	50	1	3283714	711	13.29	1.20	12	0.22	1629.00	17969.00	24400	20240119	-11.27	15190	20231031	42.53	24400	-11.27	20240119	16430	31.77	20240102	24400	-11.27	20240119	15190	42.53	20231031	3.63	N	100030	500	16 억		23914	N	N	0	N	00	N
116	20240607	140704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	100	2	0.47	114765750	5361	61.47	21500	21700	21200	27450	14850	21150	21407.53	0.73	0	-439	21883	21516	21133	20766	20383	21325	20575	16	6300	500	13530	50	1	3283714	698	13.04	1.18	12	0.16	1629.00	17969.00	24400	20240119	-12.91	15190	20231031	39.89	24400	-12.91	20240119	16430	29.34	20240102	24400	-12.91	20240119	15190	39.89	20231031	3.63	N	100030	500	16 억		23914	N	N	0	N	00	N
117	20240607	130659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	300	2	1.42	80892500	3769	43.21	21500	21700	21200	27450	14850	21150	21462.59	0.73	0	-533	21883	21516	21133	20766	20383	21325	20575	16	6300	500	13530	50	1	3283714	704	13.17	1.19	12	0.11	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.63	N	100030	500	16 억		23914	N	N	0	N	00	N
118	20240607	120704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	350	2	1.65	79161050	3688	42.28	21500	21700	21200	27450	14850	21150	21464.49	0.73	0	-533	21883	21516	21133	20766	20383	21325	20575	16	6300	500	13530	50	1	3283714	706	13.20	1.20	12	0.11	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.63	N	100030	500	16 억		23914	N	N	0	N	00	N
119	20240607	110657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	350	2	1.65	73294700	3414	39.14	21500	21700	21200	27450	14850	21150	21468.86	0.73	0	-533	21883	21516	21133	20766	20383	21325	20575	16	6300	500	13530	50	1	3283714	706	13.20	1.20	12	0.10	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.63	N	100030	500	16 억		23914	N	N	0	N	00	N
120	20240607	100704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	500	2	2.36	47950550	2235	25.62	21500	21700	21200	27450	14850	21150	21454.38	0.73	0	480	21883	21516	21133	20766	20383	21325	20575	16	6300	500	13530	50	1	3283714	711	13.29	1.20	12	0.07	1629.00	17969.00	24400	20240119	-11.27	15190	20231031	42.53	24400	-11.27	20240119	16430	31.77	20240102	24400	-11.27	20240119	15190	42.53	20231031	3.63	N	100030	500	16 억		23914	N	N	0	N	00	N
121	20240607	090702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	400	2	1.89	2580050	120	1.38	21500	21550	21500	27450	14850	21150	21500.42	0.73	0	-60	21883	21516	21133	20766	20383	21325	20575	16	6300	500	13530	50	1	3283714	708	13.23	1.20	12	0.00	1629.00	17969.00	24400	20240119	-11.68	15190	20231031	41.87	24400	-11.68	20240119	16430	31.16	20240102	24400	-11.68	20240119	15190	41.87	20231031	3.63	N	100030	500	16 억		23914	N	N	0	N	00	N
122	20240605	160701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-150	5	-0.70	182937900	8722	60.09	21500	21500	20750	27650	14950	21300	20974.29	0.70	0	977	22200	21750	21350	20900	20500	21550	20700	16	6350	500	13630	50	1	3283714	695	12.98	1.18	12	0.27	1629.00	17969.00	24400	20240119	-13.32	15190	20231031	39.24	24400	-13.32	20240119	16430	28.73	20240102	24400	-13.32	20240119	15190	39.24	20231031	3.60	N	100030	500	16 억		22937	N	N	0	N	00	N
123	20240605	150658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-150	5	-0.70	171712900	8192	56.44	21500	21500	20750	27650	14950	21300	20961.05	0.70	0	957	22200	21750	21350	20900	20500	21550	20700	16	6350	500	13630	50	1	3283714	695	12.98	1.18	12	0.25	1629.00	17969.00	24400	20240119	-13.32	15190	20231031	39.24	24400	-13.32	20240119	16430	28.73	20240102	24400	-13.32	20240119	15190	39.24	20231031	3.60	N	100030	500	16 억		22937	N	N	0	N	00	N
124	20240605	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	50	2	0.23	158843000	7586	52.26	21500	21500	20750	27650	14950	21300	20938.97	0.70	0	941	22200	21750	21350	20900	20500	21550	20700	16	6350	500	13630	50	1	3283714	701	13.11	1.19	12	0.23	1629.00	17969.00	24400	20240119	-12.50	15190	20231031	40.55	24400	-12.50	20240119	16430	29.95	20240102	24400	-12.50	20240119	15190	40.55	20231031	3.60	N	100030	500	16 억		22937	N	N	0	N	00	N
125	20240605	130700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-350	5	-1.64	107468800	5142	35.43	21500	21500	20750	27650	14950	21300	20900.19	0.70	0	361	22200	21750	21350	20900	20500	21550	20700	16	6350	500	13630	50	1	3283714	688	12.86	1.17	12	0.16	1629.00	17969.00	24400	20240119	-14.14	15190	20231031	37.92	24400	-14.14	20240119	16430	27.51	20240102	24400	-14.14	20240119	15190	37.92	20231031	3.60	N	100030	500	16 억		22937	N	N	0	N	00	N
126	20240605	120658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-350	5	-1.64	104724250	5011	34.52	21500	21500	20750	27650	14950	21300	20898.87	0.70	0	361	22200	21750	21350	20900	20500	21550	20700	16	6350	500	13630	50	1	3283714	688	12.86	1.17	12	0.15	1629.00	17969.00	24400	20240119	-14.14	15190	20231031	37.92	24400	-14.14	20240119	16430	27.51	20240102	24400	-14.14	20240119	15190	37.92	20231031	3.60	N	100030	500	16 억		22937	N	N	0	N	00	N
127	20240605	110659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	-400	5	-1.88	100329950	4801	33.08	21500	21500	20750	27650	14950	21300	20897.72	0.70	0	239	22200	21750	21350	20900	20500	21550	20700	16	6350	500	13630	50	1	3283714	686	12.83	1.16	12	0.15	1629.00	17969.00	24400	20240119	-14.34	15190	20231031	37.59	24400	-14.34	20240119	16430	27.21	20240102	24400	-14.34	20240119	15190	37.59	20231031	3.60	N	100030	500	16 억		22937	N	N	0	N	00	N
128	20240605	100659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-500	5	-2.35	72182100	3455	23.80	21500	21500	20750	27650	14950	21300	20892.07	0.70	0	164	22200	21750	21350	20900	20500	21550	20700	16	6350	500	13630	50	1	3283714	683	12.77	1.16	12	0.11	1629.00	17969.00	24400	20240119	-14.75	15190	20231031	36.93	24400	-14.75	20240119	16430	26.60	20240102	24400	-14.75	20240119	15190	36.93	20231031	3.60	N	100030	500	16 억		22937	N	N	0	N	00	N
129	20240605	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	0	3	0.00	2898650	135	0.93	21500	21500	21300	27650	14950	21300	21471.48	0.70	0	-14	22200	21750	21350	20900	20500	21550	20700	16	6350	500	13630	50	1	3283714	699	13.08	1.19	12	0.00	1629.00	17969.00	24400	20240119	-12.70	15190	20231031	40.22	24400	-12.70	20240119	16430	29.64	20240102	24400	-12.70	20240119	15190	40.22	20231031	3.60	N	100030	500	16 억		22937	N	N	0	N	00	N
130	20240604	160653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-250	5	-1.16	285725800	13353	136.95	21400	21800	20950	28000	15100	21550	21397.87	0.68	0	652	22216	21882	21566	21232	20916	21725	21075	16	6450	500	13790	50	1	3283714	699	13.08	1.19	12	0.41	1629.00	17969.00	24400	20240119	-12.70	15190	20231031	40.22	24400	-12.70	20240119	16430	29.64	20240102	24400	-12.70	20240119	15190	40.22	20231031	3.52	N	100030	500	16 억		22288	N	N	0	N	00	N
131	20240604	150653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-400	5	-1.86	270214450	12619	129.43	21400	21800	20950	28000	15100	21550	21413.30	0.68	0	710	22216	21882	21566	21232	20916	21725	21075	16	6450	500	13790	50	1	3283714	695	12.98	1.18	12	0.38	1629.00	17969.00	24400	20240119	-13.32	15190	20231031	39.24	24400	-13.32	20240119	16430	28.73	20240102	24400	-13.32	20240119	15190	39.24	20231031	3.52	N	100030	500	16 억		22288	N	N	0	N	00	N
132	20240604	140656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-100	5	-0.46	160027100	7418	76.08	21400	21800	21350	28000	15100	21550	21572.81	0.68	0	-749	22216	21882	21566	21232	20916	21725	21075	16	6450	500	13790	50	1	3283714	704	13.17	1.19	12	0.23	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.52	N	100030	500	16 억		22288	N	N	0	N	00	N
133	20240604	130652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	200	2	0.93	140987750	6534	67.02	21400	21800	21350	28000	15100	21550	21577.56	0.68	0	-401	22216	21882	21566	21232	20916	21725	21075	16	6450	500	13790	50	1	3283714	714	13.35	1.21	12	0.20	1629.00	17969.00	24400	20240119	-10.86	15190	20231031	43.19	24400	-10.86	20240119	16430	32.38	20240102	24400	-10.86	20240119	15190	43.19	20231031	3.52	N	100030	500	16 억		22288	N	N	0	N	00	N
134	20240604	120651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	50	2	0.23	88544950	4119	42.25	21400	21800	21350	28000	15100	21550	21496.71	0.68	0	-386	22216	21882	21566	21232	20916	21725	21075	16	6450	500	13790	50	1	3283714	709	13.26	1.20	12	0.13	1629.00	17969.00	24400	20240119	-11.48	15190	20231031	42.20	24400	-11.48	20240119	16430	31.47	20240102	24400	-11.48	20240119	15190	42.20	20231031	3.52	N	100030	500	16 억		22288	N	N	0	N	00	N
135	20240604	110648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-150	5	-0.70	52663750	2460	25.23	21400	21550	21350	28000	15100	21550	21408.03	0.68	0	-306	22216	21882	21566	21232	20916	21725	21075	16	6450	500	13790	50	1	3283714	703	13.14	1.19	12	0.07	1629.00	17969.00	24400	20240119	-12.30	15190	20231031	40.88	24400	-12.30	20240119	16430	30.25	20240102	24400	-12.30	20240119	15190	40.88	20231031	3.52	N	100030	500	16 억		22288	N	N	0	N	00	N
136	20240604	100651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-150	5	-0.70	40569350	1895	19.44	21400	21550	21350	28000	15100	21550	21408.63	0.68	0	-305	22216	21882	21566	21232	20916	21725	21075	16	6450	500	13790	50	1	3283714	703	13.14	1.19	12	0.06	1629.00	17969.00	24400	20240119	-12.30	15190	20231031	40.88	24400	-12.30	20240119	16430	30.25	20240102	24400	-12.30	20240119	15190	40.88	20231031	3.52	N	100030	500	16 억		22288	N	N	0	N	00	N
137	20240604	090651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	0	3	0.00	10734000	500	5.13	21400	21550	21350	28000	15100	21550	21468.00	0.68	0	-307	22216	21882	21566	21232	20916	21725	21075	16	6450	500	13790	50	1	3283714	708	13.23	1.20	12	0.02	1629.00	17969.00	24400	20240119	-11.68	15190	20231031	41.87	24400	-11.68	20240119	16430	31.16	20240102	24400	-11.68	20240119	15190	41.87	20231031	3.52	N	100030	500	16 억		22288	N	N	0	N	00	N
138	20240603	160644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	0	3	0.00	209128950	9737	35.28	21650	21900	21250	28000	15100	21550	21477.76	0.74	0	-1934	22883	22216	21783	21116	20683	22550	21450	16	6450	500	13790	50	1	3283714	708	13.23	1.20	12	0.30	1629.00	17969.00	24400	20240119	-11.68	15190	20231031	41.87	24400	-11.68	20240119	16430	31.16	20240102	24400	-11.68	20240119	15190	41.87	20231031	3.54	N	100030	500	16 억		24200	N	N	0	N	00	N
139	20240603	150645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-100	5	-0.46	181918900	8467	30.68	21650	21900	21250	28000	15100	21550	21485.64	0.74	0	-1899	22883	22216	21783	21116	20683	22550	21450	16	6450	500	13790	50	1	3283714	704	13.17	1.19	12	0.26	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.54	N	100030	500	16 억		24200	N	N	0	N	00	N
140	20240603	140642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	50	2	0.23	164106350	7637	27.67	21650	21900	21250	28000	15100	21550	21488.33	0.74	0	-1888	22883	22216	21783	21116	20683	22550	21450	16	6450	500	13790	50	1	3283714	709	13.26	1.20	12	0.23	1629.00	17969.00	24400	20240119	-11.48	15190	20231031	42.20	24400	-11.48	20240119	16430	31.47	20240102	24400	-11.48	20240119	15190	42.20	20231031	3.54	N	100030	500	16 억		24200	N	N	0	N	00	N
141	20240603	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-100	5	-0.46	162640900	7569	27.42	21650	21900	21250	28000	15100	21550	21487.77	0.74	0	-1884	22883	22216	21783	21116	20683	22550	21450	16	6450	500	13790	50	1	3283714	704	13.17	1.19	12	0.23	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.54	N	100030	500	16 억		24200	N	N	0	N	00	N
142	20240603	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	150	2	0.70	143523500	6686	24.22	21650	21900	21250	28000	15100	21550	21466.27	0.74	0	-1682	22883	22216	21783	21116	20683	22550	21450	16	6450	500	13790	50	1	3283714	713	13.32	1.21	12	0.20	1629.00	17969.00	24400	20240119	-11.07	15190	20231031	42.86	24400	-11.07	20240119	16430	32.08	20240102	24400	-11.07	20240119	15190	42.86	20231031	3.54	N	100030	500	16 억		24200	N	N	0	N	00	N
143	20240603	110639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-100	5	-0.46	121465500	5669	20.54	21650	21700	21250	28000	15100	21550	21426.27	0.74	0	-1547	22883	22216	21783	21116	20683	22550	21450	16	6450	500	13790	50	1	3283714	704	13.17	1.19	12	0.17	1629.00	17969.00	24400	20240119	-12.09	15190	20231031	41.21	24400	-12.09	20240119	16430	30.55	20240102	24400	-12.09	20240119	15190	41.21	20231031	3.54	N	100030	500	16 억		24200	N	N	0	N	00	N
144	20240603	100637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-50	5	-0.23	89112000	4159	15.07	21650	21700	21250	28000	15100	21550	21426.30	0.74	0	-1438	22883	22216	21783	21116	20683	22550	21450	16	6450	500	13790	50	1	3283714	706	13.20	1.20	12	0.13	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.54	N	100030	500	16 억		24200	N	N	0	N	00	N
145	20240603	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-50	5	-0.23	26403300	1231	4.46	21650	21700	21300	28000	15100	21550	21448.66	0.74	0	-189	22883	22216	21783	21116	20683	22550	21450	16	6450	500	13790	50	1	3283714	706	13.20	1.20	12	0.04	1629.00	17969.00	24400	20240119	-11.89	15190	20231031	41.54	24400	-11.89	20240119	16430	30.86	20240102	24400	-11.89	20240119	15190	41.54	20231031	3.54	N	100030	500	16 억		24200	N	N	0	N	00	N