KissMeData/219420/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	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	0	3	0.00	155716840	24233	60.83	6400	6500	6380	8340	4500	6420	6425.82	0.74	0	4971	6613	6516	6453	6356	6293	6485	6325	11	1920	100	3980	10	1	11469507	736	58.90	1.65	12	0.21	109.00	3894.00	10300	20240322	-37.67	4995	20231026	28.53	10300	-37.67	20240322	6080	5.59	20240206	10300	-37.67	20240322	4995	28.53	20231026	4.51	N	219420	100	11 억		84756	N	N	0	N	00	N
3	20240628	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	20	2	0.31	129183620	20095	50.44	6400	6500	6400	8340	4500	6420	6428.64	0.74	0	3764	6613	6516	6453	6356	6293	6485	6325	11	1920	100	3980	10	1	11469507	739	59.08	1.65	12	0.18	109.00	3894.00	10300	20240322	-37.48	4995	20231026	28.93	10300	-37.48	20240322	6080	5.92	20240206	10300	-37.48	20240322	4995	28.93	20231026	4.51	N	219420	100	11 억		84756	N	N	0	N	00	N
4	20240628	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	-10	5	-0.16	114870080	17871	44.86	6400	6500	6400	8340	4500	6420	6427.74	0.74	0	3283	6613	6516	6453	6356	6293	6485	6325	11	1920	100	3980	10	1	11469507	735	58.81	1.65	12	0.16	109.00	3894.00	10300	20240322	-37.77	4995	20231026	28.33	10300	-37.77	20240322	6080	5.43	20240206	10300	-37.77	20240322	4995	28.33	20231026	4.51	N	219420	100	11 억		84756	N	N	0	N	00	N
5	20240628	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	10	2	0.16	82765500	12867	32.30	6400	6500	6400	8340	4500	6420	6432.39	0.74	0	1081	6613	6516	6453	6356	6293	6485	6325	11	1920	100	3980	10	1	11469507	737	58.99	1.65	12	0.11	109.00	3894.00	10300	20240322	-37.57	4995	20231026	28.73	10300	-37.57	20240322	6080	5.76	20240206	10300	-37.57	20240322	4995	28.73	20231026	4.51	N	219420	100	11 억		84756	N	N	0	N	00	N
6	20240628	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	0	3	0.00	79036300	12287	30.84	6400	6500	6400	8340	4500	6420	6432.51	0.74	0	1362	6613	6516	6453	6356	6293	6485	6325	11	1920	100	3980	10	1	11469507	736	58.90	1.65	12	0.11	109.00	3894.00	10300	20240322	-37.67	4995	20231026	28.53	10300	-37.67	20240322	6080	5.59	20240206	10300	-37.67	20240322	4995	28.53	20231026	4.51	N	219420	100	11 억		84756	N	N	0	N	00	N
7	20240628	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	20	2	0.31	37848920	5872	14.74	6400	6500	6400	8340	4500	6420	6445.66	0.74	0	1150	6613	6516	6453	6356	6293	6485	6325	11	1920	100	3980	10	1	11469507	739	59.08	1.65	12	0.05	109.00	3894.00	10300	20240322	-37.48	4995	20231026	28.93	10300	-37.48	20240322	6080	5.92	20240206	10300	-37.48	20240322	4995	28.93	20231026	4.51	N	219420	100	11 억		84756	N	N	0	N	00	N
8	20240628	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	30	2	0.47	21010940	3257	8.18	6400	6500	6400	8340	4500	6420	6451.01	0.74	0	1325	6613	6516	6453	6356	6293	6485	6325	11	1920	100	3980	10	1	11469507	740	59.17	1.66	12	0.03	109.00	3894.00	10300	20240322	-37.38	4995	20231026	29.13	10300	-37.38	20240322	6080	6.09	20240206	10300	-37.38	20240322	4995	29.13	20231026	4.51	N	219420	100	11 억		84756	N	N	0	N	00	N
9	20240628	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	60	2	0.93	5352480	833	2.09	6400	6500	6400	8340	4500	6420	6425.55	0.74	0	-76	6613	6516	6453	6356	6293	6485	6325	11	1920	100	3980	10	1	11469507	743	59.45	1.66	12	0.01	109.00	3894.00	10300	20240322	-37.09	4995	20231026	29.73	10300	-37.09	20240322	6080	6.58	20240206	10300	-37.09	20240322	4995	29.73	20231026	4.51	N	219420	100	11 억		84756	N	N	0	N	00	N
10	20240627	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	-90	5	-1.38	255914970	39510	145.42	6510	6550	6390	8460	4560	6510	6477.28	0.75	0	-2220	6696	6602	6506	6412	6316	6605	6415	11	1950	100	4030	10	1	11469507	736	58.90	1.65	12	0.34	109.00	3894.00	10300	20240322	-37.67	4995	20231026	28.53	10300	-37.67	20240322	6080	5.59	20240206	10300	-37.67	20240322	4995	28.53	20231026	4.57	N	219420	100	11 억		86535	N	N	0	N	00	N
11	20240627	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-50	5	-0.77	236003140	36432	134.09	6510	6550	6390	8460	4560	6510	6477.89	0.75	0	-1963	6696	6602	6506	6412	6316	6605	6415	11	1950	100	4030	10	1	11469507	741	59.27	1.66	12	0.32	109.00	3894.00	10300	20240322	-37.28	4995	20231026	29.33	10300	-37.28	20240322	6080	6.25	20240206	10300	-37.28	20240322	4995	29.33	20231026	4.57	N	219420	100	11 억		86535	N	N	0	N	00	N
12	20240627	141010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	20	2	0.31	214395030	33104	121.84	6510	6550	6390	8460	4560	6510	6476.39	0.75	0	213	6696	6602	6506	6412	6316	6605	6415	11	1950	100	4030	10	1	11469507	749	59.91	1.68	12	0.29	109.00	3894.00	10300	20240322	-36.60	4995	20231026	30.73	10300	-36.60	20240322	6080	7.40	20240206	10300	-36.60	20240322	4995	30.73	20231026	4.57	N	219420	100	11 억		86535	N	N	0	N	00	N
13	20240627	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	0	3	0.00	179175650	27684	101.89	6510	6550	6390	8460	4560	6510	6472.15	0.75	0	285	6696	6602	6506	6412	6316	6605	6415	11	1950	100	4030	10	1	11469507	747	59.72	1.67	12	0.24	109.00	3894.00	10300	20240322	-36.80	4995	20231026	30.33	10300	-36.80	20240322	6080	7.07	20240206	10300	-36.80	20240322	4995	30.33	20231026	4.57	N	219420	100	11 억		86535	N	N	0	N	00	N
14	20240627	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	-20	5	-0.31	144642870	22390	82.41	6510	6550	6390	8460	4560	6510	6460.11	0.75	0	806	6696	6602	6506	6412	6316	6605	6415	11	1950	100	4030	10	1	11469507	744	59.54	1.67	12	0.20	109.00	3894.00	10300	20240322	-36.99	4995	20231026	29.93	10300	-36.99	20240322	6080	6.74	20240206	10300	-36.99	20240322	4995	29.93	20231026	4.57	N	219420	100	11 억		86535	N	N	0	N	00	N
15	20240627	111011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-10	5	-0.15	124897950	19348	71.21	6510	6550	6390	8460	4560	6510	6455.29	0.75	0	1237	6696	6602	6506	6412	6316	6605	6415	11	1950	100	4030	10	1	11469507	746	59.63	1.67	12	0.17	109.00	3894.00	10300	20240322	-36.89	4995	20231026	30.13	10300	-36.89	20240322	6080	6.91	20240206	10300	-36.89	20240322	4995	30.13	20231026	4.57	N	219420	100	11 억		86535	N	N	0	N	00	N
16	20240627	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	0	3	0.00	102226840	15857	58.36	6510	6550	6390	8460	4560	6510	6446.72	0.75	0	566	6696	6602	6506	6412	6316	6605	6415	11	1950	100	4030	10	1	11469507	747	59.72	1.67	12	0.14	109.00	3894.00	10300	20240322	-36.80	4995	20231026	30.33	10300	-36.80	20240322	6080	7.07	20240206	10300	-36.80	20240322	4995	30.33	20231026	4.57	N	219420	100	11 억		86535	N	N	0	N	00	N
17	20240627	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	-20	5	-0.31	31912850	4952	18.23	6510	6550	6390	8460	4560	6510	6444.17	0.75	0	369	6696	6602	6506	6412	6316	6605	6415	11	1950	100	4030	10	1	11469507	744	59.54	1.67	12	0.04	109.00	3894.00	10300	20240322	-36.99	4995	20231026	29.93	10300	-36.99	20240322	6080	6.74	20240206	10300	-36.99	20240322	4995	29.93	20231026	4.57	N	219420	100	11 억		86535	N	N	0	N	00	N
18	20240626	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	0	3	0.00	176201570	27107	32.95	6510	6600	6410	8460	4560	6510	6500.21	0.78	0	-3910	6736	6622	6466	6352	6196	6680	6410	11	1950	100	4030	10	1	11469507	747	59.72	1.67	12	0.24	109.00	3894.00	10300	20240322	-36.80	4995	20231026	30.33	10300	-36.80	20240322	6080	7.07	20240206	10300	-36.80	20240322	4995	30.33	20231026	4.67	N	219420	100	11 억		89736	N	N	0	N	00	N
19	20240626	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	-20	5	-0.31	154475910	23766	28.89	6510	6600	6410	8460	4560	6510	6499.86	0.78	0	-3701	6736	6622	6466	6352	6196	6680	6410	11	1950	100	4030	10	1	11469507	744	59.54	1.67	12	0.21	109.00	3894.00	10300	20240322	-36.99	4995	20231026	29.93	10300	-36.99	20240322	6080	6.74	20240206	10300	-36.99	20240322	4995	29.93	20231026	4.67	N	219420	100	11 억		89736	N	N	0	N	00	N
20	20240626	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-10	5	-0.15	127243750	19568	23.78	6510	6600	6410	8460	4560	6510	6502.64	0.78	0	-3773	6736	6622	6466	6352	6196	6680	6410	11	1950	100	4030	10	1	11469507	746	59.63	1.67	12	0.17	109.00	3894.00	10300	20240322	-36.89	4995	20231026	30.13	10300	-36.89	20240322	6080	6.91	20240206	10300	-36.89	20240322	4995	30.13	20231026	4.67	N	219420	100	11 억		89736	N	N	0	N	00	N
21	20240626	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-50	5	-0.77	103298880	15880	19.30	6510	6600	6410	8460	4560	6510	6504.96	0.78	0	-1296	6736	6622	6466	6352	6196	6680	6410	11	1950	100	4030	10	1	11469507	741	59.27	1.66	12	0.14	109.00	3894.00	10300	20240322	-37.28	4995	20231026	29.33	10300	-37.28	20240322	6080	6.25	20240206	10300	-37.28	20240322	4995	29.33	20231026	4.67	N	219420	100	11 억		89736	N	N	0	N	00	N
22	20240626	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-10	5	-0.15	86422100	13265	16.12	6510	6600	6470	8460	4560	6510	6515.06	0.78	0	-887	6736	6622	6466	6352	6196	6680	6410	11	1950	100	4030	10	1	11469507	746	59.63	1.67	12	0.12	109.00	3894.00	10300	20240322	-36.89	4995	20231026	30.13	10300	-36.89	20240322	6080	6.91	20240206	10300	-36.89	20240322	4995	30.13	20231026	4.67	N	219420	100	11 억		89736	N	N	0	N	00	N
23	20240626	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	30	2	0.46	50055100	7670	9.32	6510	6600	6500	8460	4560	6510	6526.13	0.78	0	282	6736	6622	6466	6352	6196	6680	6410	11	1950	100	4030	10	1	11469507	750	60.00	1.68	12	0.07	109.00	3894.00	10300	20240322	-36.50	4995	20231026	30.93	10300	-36.50	20240322	6080	7.57	20240206	10300	-36.50	20240322	4995	30.93	20231026	4.67	N	219420	100	11 억		89736	N	N	0	N	00	N
24	20240626	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	30	2	0.46	34460830	5280	6.42	6510	6600	6500	8460	4560	6510	6526.74	0.78	0	687	6736	6622	6466	6352	6196	6680	6410	11	1950	100	4030	10	1	11469507	750	60.00	1.68	12	0.05	109.00	3894.00	10300	20240322	-36.50	4995	20231026	30.93	10300	-36.50	20240322	6080	7.57	20240206	10300	-36.50	20240322	4995	30.93	20231026	4.67	N	219420	100	11 억		89736	N	N	0	N	00	N
25	20240626	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	90	2	1.38	14182810	2175	2.64	6510	6600	6500	8460	4560	6510	6520.94	0.78	0	892	6736	6622	6466	6352	6196	6680	6410	11	1950	100	4030	10	1	11469507	757	60.55	1.69	12	0.02	109.00	3894.00	10300	20240322	-35.92	4995	20231026	32.13	10300	-35.92	20240322	6080	8.55	20240206	10300	-35.92	20240322	4995	32.13	20231026	4.67	N	219420	100	11 억		89736	N	N	0	N	00	N
26	20240625	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-10	5	-0.15	526867300	81705	94.56	6390	6580	6310	8470	4570	6520	6448.41	0.56	0	21970	6900	6710	6560	6370	6220	6635	6295	11	1950	100	4040	10	1	11469507	747	59.72	1.67	12	0.71	109.00	3894.00	10300	20240322	-36.80	4995	20231026	30.33	10300	-36.80	20240322	6080	7.07	20240206	10300	-36.80	20240322	4995	30.33	20231026	4.81	N	219420	100	11 억		63695	N	N	0	N	00	N
27	20240625	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	30	2	0.46	517933070	80336	92.98	6390	6580	6310	8470	4570	6520	6447.09	0.56	0	22001	6900	6710	6560	6370	6220	6635	6295	11	1950	100	4040	10	1	11469507	751	60.09	1.68	12	0.70	109.00	3894.00	10300	20240322	-36.41	4995	20231026	31.13	10300	-36.41	20240322	6080	7.73	20240206	10300	-36.41	20240322	4995	31.13	20231026	4.81	N	219420	100	11 억		63695	N	N	0	N	00	N
28	20240625	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	20	2	0.31	440393930	68440	79.21	6390	6540	6310	8470	4570	6520	6434.74	0.56	0	17268	6900	6710	6560	6370	6220	6635	6295	11	1950	100	4040	10	1	11469507	750	60.00	1.68	12	0.60	109.00	3894.00	10300	20240322	-36.50	4995	20231026	30.93	10300	-36.50	20240322	6080	7.57	20240206	10300	-36.50	20240322	4995	30.93	20231026	4.81	N	219420	100	11 억		63695	N	N	0	N	00	N
29	20240625	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	0	3	0.00	362943150	56565	65.47	6390	6540	6310	8470	4570	6520	6416.39	0.56	0	14763	6900	6710	6560	6370	6220	6635	6295	11	1950	100	4040	10	1	11469507	748	59.82	1.67	12	0.49	109.00	3894.00	10300	20240322	-36.70	4995	20231026	30.53	10300	-36.70	20240322	6080	7.24	20240206	10300	-36.70	20240322	4995	30.53	20231026	4.81	N	219420	100	11 억		63695	N	N	0	N	00	N
30	20240625	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-10	5	-0.15	335789280	52400	60.65	6390	6530	6310	8470	4570	6520	6408.19	0.56	0	15193	6900	6710	6560	6370	6220	6635	6295	11	1950	100	4040	10	1	11469507	747	59.72	1.67	12	0.46	109.00	3894.00	10300	20240322	-36.80	4995	20231026	30.33	10300	-36.80	20240322	6080	7.07	20240206	10300	-36.80	20240322	4995	30.33	20231026	4.81	N	219420	100	11 억		63695	N	N	0	N	00	N
31	20240625	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	-70	5	-1.07	311844090	48709	56.38	6390	6530	6310	8470	4570	6520	6402.19	0.56	0	14005	6900	6710	6560	6370	6220	6635	6295	11	1950	100	4040	10	1	11469507	740	59.17	1.66	12	0.42	109.00	3894.00	10300	20240322	-37.38	4995	20231026	29.13	10300	-37.38	20240322	6080	6.09	20240206	10300	-37.38	20240322	4995	29.13	20231026	4.81	N	219420	100	11 억		63695	N	N	0	N	00	N
32	20240625	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-130	5	-1.99	267100780	41719	48.29	6390	6530	6310	8470	4570	6520	6402.38	0.56	0	11332	6900	6710	6560	6370	6220	6635	6295	11	1950	100	4040	10	1	11469507	733	58.62	1.64	12	0.36	109.00	3894.00	10300	20240322	-37.96	4995	20231026	27.93	10300	-37.96	20240322	6080	5.10	20240206	10300	-37.96	20240322	4995	27.93	20231026	4.81	N	219420	100	11 억		63695	N	N	0	N	00	N
33	20240625	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-20	5	-0.31	74941600	11660	13.50	6390	6530	6380	8470	4570	6520	6427.24	0.56	0	8543	6900	6710	6560	6370	6220	6635	6295	11	1950	100	4040	10	1	11469507	746	59.63	1.67	12	0.10	109.00	3894.00	10300	20240322	-36.89	4995	20231026	30.13	10300	-36.89	20240322	6080	6.91	20240206	10300	-36.89	20240322	4995	30.13	20231026	4.81	N	219420	100	11 억		63695	N	N	0	N	00	N
34	20240624	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-150	5	-2.25	562416340	86104	108.48	6590	6750	6410	8670	4670	6670	6531.83	0.56	0	-67	6890	6780	6690	6580	6490	6735	6535	11	2000	100	4130	10	1	11469507	748	59.82	1.67	12	0.75	109.00	3894.00	10300	20240322	-36.70	4995	20231026	30.53	10300	-36.70	20240322	6080	7.24	20240206	10300	-36.70	20240322	4995	30.53	20231026	4.84	N	219420	100	11 억		63762	N	N	0	N	00	N
35	20240624	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	-100	5	-1.50	523408030	80134	100.96	6590	6750	6410	8670	4670	6670	6531.66	0.56	0	868	6890	6780	6690	6580	6490	6735	6535	11	2000	100	4130	10	1	11469507	754	60.28	1.69	12	0.70	109.00	3894.00	10300	20240322	-36.21	4995	20231026	31.53	10300	-36.21	20240322	6080	8.06	20240206	10300	-36.21	20240322	4995	31.53	20231026	4.84	N	219420	100	11 억		63762	N	N	0	N	00	N
36	20240624	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-150	5	-2.25	345694000	52753	66.46	6590	6750	6490	8670	4670	6670	6553.07	0.56	0	-1165	6890	6780	6690	6580	6490	6735	6535	11	2000	100	4130	10	1	11469507	748	59.82	1.67	12	0.46	109.00	3894.00	10300	20240322	-36.70	4995	20231026	30.53	10300	-36.70	20240322	6080	7.24	20240206	10300	-36.70	20240322	4995	30.53	20231026	4.84	N	219420	100	11 억		63762	N	N	0	N	00	N
37	20240624	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	-120	5	-1.80	326709190	49844	62.80	6590	6750	6490	8670	4670	6670	6554.63	0.56	0	-228	6890	6780	6690	6580	6490	6735	6535	11	2000	100	4130	10	1	11469507	751	60.09	1.68	12	0.43	109.00	3894.00	10300	20240322	-36.41	4995	20231026	31.13	10300	-36.41	20240322	6080	7.73	20240206	10300	-36.41	20240322	4995	31.13	20231026	4.84	N	219420	100	11 억		63762	N	N	0	N	00	N
38	20240624	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-160	5	-2.40	298413700	45518	57.35	6590	6750	6490	8670	4670	6670	6555.95	0.56	0	-301	6890	6780	6690	6580	6490	6735	6535	11	2000	100	4130	10	1	11469507	747	59.72	1.67	12	0.40	109.00	3894.00	10300	20240322	-36.80	4995	20231026	30.33	10300	-36.80	20240322	6080	7.07	20240206	10300	-36.80	20240322	4995	30.33	20231026	4.84	N	219420	100	11 억		63762	N	N	0	N	00	N
39	20240624	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	-140	5	-2.10	241681110	36824	46.39	6590	6750	6490	8670	4670	6670	6563.14	0.56	0	1675	6890	6780	6690	6580	6490	6735	6535	11	2000	100	4130	10	1	11469507	749	59.91	1.68	12	0.32	109.00	3894.00	10300	20240322	-36.60	4995	20231026	30.73	10300	-36.60	20240322	6080	7.40	20240206	10300	-36.60	20240322	4995	30.73	20231026	4.84	N	219420	100	11 억		63762	N	N	0	N	00	N
40	20240624	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-30	5	-0.45	109885580	16604	20.92	6590	6750	6570	8670	4670	6670	6618.02	0.56	0	-352	6890	6780	6690	6580	6490	6735	6535	11	2000	100	4130	10	1	11469507	762	60.92	1.71	12	0.14	109.00	3894.00	10300	20240322	-35.53	4995	20231026	32.93	10300	-35.53	20240322	6080	9.21	20240206	10300	-35.53	20240322	4995	32.93	20231026	4.84	N	219420	100	11 억		63762	N	N	0	N	00	N
41	20240624	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-70	5	-1.05	44290560	6672	8.41	6590	6750	6590	8670	4670	6670	6638.27	0.56	0	326	6890	6780	6690	6580	6490	6735	6535	11	2000	100	4130	10	1	11469507	757	60.55	1.69	12	0.06	109.00	3894.00	10300	20240322	-35.92	4995	20231026	32.13	10300	-35.92	20240322	6080	8.55	20240206	10300	-35.92	20240322	4995	32.13	20231026	4.84	N	219420	100	11 억		63762	N	N	0	N	00	N
42	20240621	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	-90	5	-1.33	525660700	79012	121.70	6690	6800	6600	8780	4740	6760	6652.92	0.41	0	16785	7080	6920	6830	6670	6580	6875	6625	11	2020	100	4190	10	1	11469507	765	61.19	1.71	12	0.69	109.00	3894.00	10300	20240322	-35.24	4995	20231026	33.53	10300	-35.24	20240322	6080	9.70	20240206	10300	-35.24	20240322	4995	33.53	20231026	4.86	N	219420	100	11 억		46971	N	N	0	N	00	N
43	20240621	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-70	5	-1.04	500779220	75268	115.94	6690	6800	6600	8780	4740	6760	6653.28	0.41	0	16134	7080	6920	6830	6670	6580	6875	6625	11	2020	100	4190	10	1	11469507	767	61.38	1.72	12	0.66	109.00	3894.00	10300	20240322	-35.05	4995	20231026	33.93	10300	-35.05	20240322	6080	10.03	20240206	10300	-35.05	20240322	4995	33.93	20231026	4.86	N	219420	100	11 억		46971	N	N	0	N	00	N
44	20240621	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-130	5	-1.92	454047710	68245	105.12	6690	6800	6600	8780	4740	6760	6653.20	0.41	0	16226	7080	6920	6830	6670	6580	6875	6625	11	2020	100	4190	10	1	11469507	760	60.83	1.70	12	0.60	109.00	3894.00	10300	20240322	-35.63	4995	20231026	32.73	10300	-35.63	20240322	6080	9.05	20240206	10300	-35.63	20240322	4995	32.73	20231026	4.86	N	219420	100	11 억		46971	N	N	0	N	00	N
45	20240621	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-130	5	-1.92	349365460	52412	80.73	6690	6800	6600	8780	4740	6760	6665.75	0.41	0	7707	7080	6920	6830	6670	6580	6875	6625	11	2020	100	4190	10	1	11469507	760	60.83	1.70	12	0.46	109.00	3894.00	10300	20240322	-35.63	4995	20231026	32.73	10300	-35.63	20240322	6080	9.05	20240206	10300	-35.63	20240322	4995	32.73	20231026	4.86	N	219420	100	11 억		46971	N	N	0	N	00	N
46	20240621	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-110	5	-1.63	320977590	48137	74.15	6690	6800	6600	8780	4740	6760	6668.00	0.41	0	8084	7080	6920	6830	6670	6580	6875	6625	11	2020	100	4190	10	1	11469507	763	61.01	1.71	12	0.42	109.00	3894.00	10300	20240322	-35.44	4995	20231026	33.13	10300	-35.44	20240322	6080	9.38	20240206	10300	-35.44	20240322	4995	33.13	20231026	4.86	N	219420	100	11 억		46971	N	N	0	N	00	N
47	20240621	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-50	5	-0.74	315561420	47322	72.89	6690	6800	6600	8780	4740	6760	6668.39	0.41	0	8173	7080	6920	6830	6670	6580	6875	6625	11	2020	100	4190	10	1	11469507	770	61.56	1.72	12	0.41	109.00	3894.00	10300	20240322	-34.85	4995	20231026	34.33	10300	-34.85	20240322	6080	10.36	20240206	10300	-34.85	20240322	4995	34.33	20231026	4.86	N	219420	100	11 억		46971	N	N	0	N	00	N
48	20240621	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	40	2	0.59	153776900	22978	35.39	6690	6800	6620	8780	4740	6760	6692.35	0.41	0	6918	7080	6920	6830	6670	6580	6875	6625	11	2020	100	4190	10	1	11469507	780	62.39	1.75	12	0.20	109.00	3894.00	10300	20240322	-33.98	4995	20231026	36.14	10300	-33.98	20240322	6080	11.84	20240206	10300	-33.98	20240322	4995	36.14	20231026	4.86	N	219420	100	11 억		46971	N	N	0	N	00	N
49	20240621	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	-30	5	-0.44	13486400	2006	3.09	6690	6790	6690	8780	4740	6760	6723.03	0.41	0	-367	7080	6920	6830	6670	6580	6875	6625	11	2020	100	4190	10	1	11469507	772	61.74	1.73	12	0.02	109.00	3894.00	10300	20240322	-34.66	4995	20231026	34.73	10300	-34.66	20240322	6080	10.69	20240206	10300	-34.66	20240322	4995	34.73	20231026	4.86	N	219420	100	11 억		46971	N	N	0	N	00	N
50	20240620	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-140	5	-2.03	441777250	64787	122.56	6960	6990	6740	8970	4830	6900	6819.13	0.51	0	-9905	7193	7046	6953	6806	6713	7000	6760	11	2070	100	4270	10	1	11469507	775	62.02	1.74	12	0.56	109.00	3894.00	10300	20240322	-34.37	4995	20231026	35.34	10300	-34.37	20240322	6080	11.18	20240206	10300	-34.37	20240322	4995	35.34	20231026	4.88	N	219420	100	11 억		59043	N	N	0	N	00	N
51	20240620	150928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	-130	5	-1.88	420525060	61646	116.61	6960	6990	6740	8970	4830	6900	6821.61	0.51	0	-10611	7193	7046	6953	6806	6713	7000	6760	11	2070	100	4270	10	1	11469507	776	62.11	1.74	12	0.54	109.00	3894.00	10300	20240322	-34.27	4995	20231026	35.54	10300	-34.27	20240322	6080	11.35	20240206	10300	-34.27	20240322	4995	35.54	20231026	4.88	N	219420	100	11 억		59043	N	N	0	N	00	N
52	20240620	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-120	5	-1.74	331374220	48499	91.74	6960	6990	6740	8970	4830	6900	6832.60	0.51	0	-10600	7193	7046	6953	6806	6713	7000	6760	11	2070	100	4270	10	1	11469507	778	62.20	1.74	12	0.42	109.00	3894.00	10300	20240322	-34.17	4995	20231026	35.74	10300	-34.17	20240322	6080	11.51	20240206	10300	-34.17	20240322	4995	35.74	20231026	4.88	N	219420	100	11 억		59043	N	N	0	N	00	N
53	20240620	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-140	5	-2.03	266878770	38966	73.71	6960	6990	6750	8970	4830	6900	6849.02	0.51	0	-9713	7193	7046	6953	6806	6713	7000	6760	11	2070	100	4270	10	1	11469507	775	62.02	1.74	12	0.34	109.00	3894.00	10300	20240322	-34.37	4995	20231026	35.34	10300	-34.37	20240322	6080	11.18	20240206	10300	-34.37	20240322	4995	35.34	20231026	4.88	N	219420	100	11 억		59043	N	N	0	N	00	N
54	20240620	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-100	5	-1.45	224294350	32695	61.85	6960	6990	6790	8970	4830	6900	6860.20	0.51	0	-6463	7193	7046	6953	6806	6713	7000	6760	11	2070	100	4270	10	1	11469507	780	62.39	1.75	12	0.29	109.00	3894.00	10300	20240322	-33.98	4995	20231026	36.14	10300	-33.98	20240322	6080	11.84	20240206	10300	-33.98	20240322	4995	36.14	20231026	4.88	N	219420	100	11 억		59043	N	N	0	N	00	N
55	20240620	110928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-40	5	-0.58	132869830	19287	36.48	6960	6990	6840	8970	4830	6900	6889.09	0.51	0	-3664	7193	7046	6953	6806	6713	7000	6760	11	2070	100	4270	10	1	11469507	787	62.94	1.76	12	0.17	109.00	3894.00	10300	20240322	-33.40	4995	20231026	37.34	10300	-33.40	20240322	6080	12.83	20240206	10300	-33.40	20240322	4995	37.34	20231026	4.88	N	219420	100	11 억		59043	N	N	0	N	00	N
56	20240620	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-20	5	-0.29	101140840	14662	27.74	6960	6990	6840	8970	4830	6900	6898.16	0.51	0	-3238	7193	7046	6953	6806	6713	7000	6760	11	2070	100	4270	10	1	11469507	789	63.12	1.77	12	0.13	109.00	3894.00	10300	20240322	-33.20	4995	20231026	37.74	10300	-33.20	20240322	6080	13.16	20240206	10300	-33.20	20240322	4995	37.74	20231026	4.88	N	219420	100	11 억		59043	N	N	0	N	00	N
57	20240620	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	80	2	1.16	13058330	1874	3.55	6960	6990	6940	8970	4830	6900	6968.16	0.51	0	-880	7193	7046	6953	6806	6713	7000	6760	11	2070	100	4270	10	1	11469507	801	64.04	1.79	12	0.02	109.00	3894.00	10300	20240322	-32.23	4995	20231026	39.74	10300	-32.23	20240322	6080	14.80	20240206	10300	-32.23	20240322	4995	39.74	20231026	4.88	N	219420	100	11 억		59043	N	N	0	N	00	N
58	20240619	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-10	5	-0.14	366277620	52636	104.14	6990	7100	6860	8980	4840	6910	6958.93	0.43	0	8227	7210	7060	6940	6790	6670	7135	6865	11	2070	100	4280	10	1	11469507	791	63.30	1.77	12	0.46	109.00	3894.00	10300	20240322	-33.01	4995	20231026	38.14	10300	-33.01	20240322	6080	13.49	20240206	10300	-33.01	20240322	4995	38.14	20231026	4.92	N	219420	100	11 억		49363	N	N	0	N	00	N
59	20240619	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	10	2	0.14	343823720	49383	97.70	6990	7100	6860	8980	4840	6910	6962.41	0.43	0	7624	7210	7060	6940	6790	6670	7135	6865	11	2070	100	4280	10	1	11469507	794	63.49	1.78	12	0.43	109.00	3894.00	10300	20240322	-32.82	4995	20231026	38.54	10300	-32.82	20240322	6080	13.82	20240206	10300	-32.82	20240322	4995	38.54	20231026	4.92	N	219420	100	11 억		49363	N	N	0	N	00	N
60	20240619	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	50	2	0.72	301768630	43303	85.67	6990	7100	6860	8980	4840	6910	6968.80	0.43	0	7105	7210	7060	6940	6790	6670	7135	6865	11	2070	100	4280	10	1	11469507	798	63.85	1.79	12	0.38	109.00	3894.00	10300	20240322	-32.43	4995	20231026	39.34	10300	-32.43	20240322	6080	14.47	20240206	10300	-32.43	20240322	4995	39.34	20231026	4.92	N	219420	100	11 억		49363	N	N	0	N	00	N
61	20240619	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	0	3	0.00	255563230	36631	72.47	6990	7100	6860	8980	4840	6910	6976.73	0.43	0	4001	7210	7060	6940	6790	6670	7135	6865	11	2070	100	4280	10	1	11469507	793	63.39	1.77	12	0.32	109.00	3894.00	10300	20240322	-32.91	4995	20231026	38.34	10300	-32.91	20240322	6080	13.65	20240206	10300	-32.91	20240322	4995	38.34	20231026	4.92	N	219420	100	11 억		49363	N	N	0	N	00	N
62	20240619	120921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	0	3	0.00	227901820	32613	64.52	6990	7100	6890	8980	4840	6910	6988.11	0.43	0	3989	7210	7060	6940	6790	6670	7135	6865	11	2070	100	4280	10	1	11469507	793	63.39	1.77	12	0.28	109.00	3894.00	10300	20240322	-32.91	4995	20231026	38.34	10300	-32.91	20240322	6080	13.65	20240206	10300	-32.91	20240322	4995	38.34	20231026	4.92	N	219420	100	11 억		49363	N	N	0	N	00	N
63	20240619	110924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	0	3	0.00	183648480	26240	51.91	6990	7100	6900	8980	4840	6910	6998.87	0.43	0	3893	7210	7060	6940	6790	6670	7135	6865	11	2070	100	4280	10	1	11469507	793	63.39	1.77	12	0.23	109.00	3894.00	10300	20240322	-32.91	4995	20231026	38.34	10300	-32.91	20240322	6080	13.65	20240206	10300	-32.91	20240322	4995	38.34	20231026	4.92	N	219420	100	11 억		49363	N	N	0	N	00	N
64	20240619	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	40	2	0.58	147000380	20939	41.43	6990	7100	6920	8980	4840	6910	7020.52	0.43	0	4078	7210	7060	6940	6790	6670	7135	6865	11	2070	100	4280	10	1	11469507	797	63.76	1.78	12	0.18	109.00	3894.00	10300	20240322	-32.52	4995	20231026	39.14	10300	-32.52	20240322	6080	14.31	20240206	10300	-32.52	20240322	4995	39.14	20231026	4.92	N	219420	100	11 억		49363	N	N	0	N	00	N
65	20240619	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	150	2	2.17	27854030	3971	7.86	6990	7060	6980	8980	4840	6910	7014.89	0.43	0	1226	7210	7060	6940	6790	6670	7135	6865	11	2070	100	4280	10	1	11469507	810	64.77	1.81	12	0.03	109.00	3894.00	10300	20240322	-31.46	4995	20231026	41.34	10300	-31.46	20240322	6080	16.12	20240206	10300	-31.46	20240322	4995	41.34	20231026	4.92	N	219420	100	11 억		49363	N	N	0	N	00	N
66	20240618	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	30	2	0.44	349753800	50535	54.78	6820	7090	6820	8940	4820	6880	6921.03	0.41	0	3123	7353	7116	6963	6726	6573	7040	6650	11	2060	100	4260	10	1	11469507	793	63.39	1.77	12	0.44	109.00	3894.00	10300	20240322	-32.91	4995	20231026	38.34	10300	-32.91	20240322	6080	13.65	20240206	10300	-32.91	20240322	4995	38.34	20231026	4.91	N	219420	100	11 억		46560	N	N	0	N	00	N
67	20240618	150918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	20	2	0.29	328168720	47400	51.38	6820	7090	6820	8940	4820	6880	6923.39	0.41	0	3514	7353	7116	6963	6726	6573	7040	6650	11	2060	100	4260	10	1	11469507	791	63.30	1.77	12	0.41	109.00	3894.00	10300	20240322	-33.01	4995	20231026	38.14	10300	-33.01	20240322	6080	13.49	20240206	10300	-33.01	20240322	4995	38.14	20231026	4.91	N	219420	100	11 억		46560	N	N	0	N	00	N
68	20240618	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	20	2	0.29	290493080	41920	45.44	6820	7090	6820	8940	4820	6880	6929.70	0.41	0	4267	7353	7116	6963	6726	6573	7040	6650	11	2060	100	4260	10	1	11469507	791	63.30	1.77	12	0.37	109.00	3894.00	10300	20240322	-33.01	4995	20231026	38.14	10300	-33.01	20240322	6080	13.49	20240206	10300	-33.01	20240322	4995	38.14	20231026	4.91	N	219420	100	11 억		46560	N	N	0	N	00	N
69	20240618	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	0	3	0.00	262500120	37849	41.03	6820	7090	6820	8940	4820	6880	6935.46	0.41	0	4757	7353	7116	6963	6726	6573	7040	6650	11	2060	100	4260	10	1	11469507	789	63.12	1.77	12	0.33	109.00	3894.00	10300	20240322	-33.20	4995	20231026	37.74	10300	-33.20	20240322	6080	13.16	20240206	10300	-33.20	20240322	4995	37.74	20231026	4.91	N	219420	100	11 억		46560	N	N	0	N	00	N
70	20240618	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	20	2	0.29	247496530	35671	38.67	6820	7090	6820	8940	4820	6880	6938.31	0.41	0	4957	7353	7116	6963	6726	6573	7040	6650	11	2060	100	4260	10	1	11469507	791	63.30	1.77	12	0.31	109.00	3894.00	10300	20240322	-33.01	4995	20231026	38.14	10300	-33.01	20240322	6080	13.49	20240206	10300	-33.01	20240322	4995	38.14	20231026	4.91	N	219420	100	11 억		46560	N	N	0	N	00	N
71	20240618	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	10	2	0.15	218581530	31482	34.12	6820	7090	6820	8940	4820	6880	6943.06	0.41	0	4084	7353	7116	6963	6726	6573	7040	6650	11	2060	100	4260	10	1	11469507	790	63.21	1.77	12	0.27	109.00	3894.00	10300	20240322	-33.11	4995	20231026	37.94	10300	-33.11	20240322	6080	13.32	20240206	10300	-33.11	20240322	4995	37.94	20231026	4.91	N	219420	100	11 억		46560	N	N	0	N	00	N
72	20240618	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	10	2	0.15	176376570	25345	27.47	6820	7090	6820	8940	4820	6880	6959.03	0.41	0	1258	7353	7116	6963	6726	6573	7040	6650	11	2060	100	4260	10	1	11469507	790	63.21	1.77	12	0.22	109.00	3894.00	10300	20240322	-33.11	4995	20231026	37.94	10300	-33.11	20240322	6080	13.32	20240206	10300	-33.11	20240322	4995	37.94	20231026	4.91	N	219420	100	11 억		46560	N	N	0	N	00	N
73	20240618	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	190	2	2.76	72439420	10401	11.27	6820	7090	6820	8940	4820	6880	6964.66	0.41	0	937	7353	7116	6963	6726	6573	7040	6650	11	2060	100	4260	10	1	11469507	811	64.86	1.82	12	0.09	109.00	3894.00	10300	20240322	-31.36	4995	20231026	41.54	10300	-31.36	20240322	6080	16.28	20240206	10300	-31.36	20240322	4995	41.54	20231026	4.91	N	219420	100	11 억		46560	N	N	0	N	00	N
74	20240617	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-140	5	-1.99	638529780	92089	148.26	7010	7200	6810	9120	4920	7020	6933.85	0.43	0	-3650	7306	7162	7056	6912	6806	7110	6860	11	2100	100	4350	10	1	11469507	789	63.12	1.77	12	0.80	109.00	3894.00	10300	20240322	-33.20	4995	20231026	37.74	10300	-33.20	20240322	6080	13.16	20240206	10300	-33.20	20240322	4995	37.74	20231026	4.88	N	219420	100	11 억		49887	N	N	0	N	00	N
75	20240617	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-120	5	-1.71	604978120	87212	140.41	7010	7200	6810	9120	4920	7020	6936.87	0.43	0	-4340	7306	7162	7056	6912	6806	7110	6860	11	2100	100	4350	10	1	11469507	791	63.30	1.77	12	0.76	109.00	3894.00	10300	20240322	-33.01	4995	20231026	38.14	10300	-33.01	20240322	6080	13.49	20240206	10300	-33.01	20240322	4995	38.14	20231026	4.88	N	219420	100	11 억		49887	N	N	0	N	00	N
76	20240617	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-150	5	-2.14	565359030	81458	131.14	7010	7200	6810	9120	4920	7020	6940.50	0.43	0	-4250	7306	7162	7056	6912	6806	7110	6860	11	2100	100	4350	10	1	11469507	788	63.03	1.76	12	0.71	109.00	3894.00	10300	20240322	-33.30	4995	20231026	37.54	10300	-33.30	20240322	6080	12.99	20240206	10300	-33.30	20240322	4995	37.54	20231026	4.88	N	219420	100	11 억		49887	N	N	0	N	00	N
77	20240617	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-70	5	-1.00	514542240	74088	119.28	7010	7200	6810	9120	4920	7020	6945.01	0.43	0	-6070	7306	7162	7056	6912	6806	7110	6860	11	2100	100	4350	10	1	11469507	797	63.76	1.78	12	0.65	109.00	3894.00	10300	20240322	-32.52	4995	20231026	39.14	10300	-32.52	20240322	6080	14.31	20240206	10300	-32.52	20240322	4995	39.14	20231026	4.88	N	219420	100	11 억		49887	N	N	0	N	00	N
78	20240617	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	80	2	1.14	500239680	72037	115.98	7010	7200	6810	9120	4920	7020	6944.20	0.43	0	-5973	7306	7162	7056	6912	6806	7110	6860	11	2100	100	4350	10	1	11469507	814	65.14	1.82	12	0.63	109.00	3894.00	10300	20240322	-31.07	4995	20231026	42.14	10300	-31.07	20240322	6080	16.78	20240206	10300	-31.07	20240322	4995	42.14	20231026	4.88	N	219420	100	11 억		49887	N	N	0	N	00	N
79	20240617	110903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-100	5	-1.42	255140830	36815	59.27	7010	7060	6890	9120	4920	7020	6930.35	0.43	0	-3467	7306	7162	7056	6912	6806	7110	6860	11	2100	100	4350	10	1	11469507	794	63.49	1.78	12	0.32	109.00	3894.00	10300	20240322	-32.82	4995	20231026	38.54	10300	-32.82	20240322	6080	13.82	20240206	10300	-32.82	20240322	4995	38.54	20231026	4.88	N	219420	100	11 억		49887	N	N	0	N	00	N
80	20240617	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-50	5	-0.71	91558030	13152	21.17	7010	7060	6930	9120	4920	7020	6961.53	0.43	0	644	7306	7162	7056	6912	6806	7110	6860	11	2100	100	4350	10	1	11469507	799	63.94	1.79	12	0.11	109.00	3894.00	10300	20240322	-32.33	4995	20231026	39.54	10300	-32.33	20240322	6080	14.64	20240206	10300	-32.33	20240322	4995	39.54	20231026	4.88	N	219420	100	11 억		49887	N	N	0	N	00	N
81	20240617	090908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	40	2	0.57	8898900	1265	2.04	7010	7060	7010	9120	4920	7020	7034.70	0.43	0	-551	7306	7162	7056	6912	6806	7110	6860	11	2100	100	4350	10	1	11469507	810	64.77	1.81	12	0.01	109.00	3894.00	10300	20240322	-31.46	4995	20231026	41.34	10300	-31.46	20240322	6080	16.12	20240206	10300	-31.46	20240322	4995	41.34	20231026	4.88	N	219420	100	11 억		49887	N	N	0	N	00	N
82	20240614	160749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-180	5	-2.50	433145370	61662	117.86	7200	7200	6950	9360	5040	7200	7024.51	0.56	0	-12303	7340	7270	7160	7090	6980	7305	7125	11	2160	100	4460	10	1	11469507	805	64.40	1.80	12	0.54	109.00	3894.00	10300	20240322	-31.84	4995	20231026	40.54	10300	-31.84	20240322	6080	15.46	20240206	10300	-31.84	20240322	4995	40.54	20231026	4.89	N	219420	100	11 억		64391	N	N	0	N	00	N
83	20240614	150751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-170	5	-2.36	429073910	61082	116.75	7200	7200	6950	9360	5040	7200	7024.56	0.56	0	-11985	7340	7270	7160	7090	6980	7305	7125	11	2160	100	4460	10	1	11469507	806	64.50	1.81	12	0.53	109.00	3894.00	10300	20240322	-31.75	4995	20231026	40.74	10300	-31.75	20240322	6080	15.62	20240206	10300	-31.75	20240322	4995	40.74	20231026	4.89	N	219420	100	11 억		64391	N	N	0	N	00	N
84	20240614	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-180	5	-2.50	412367310	58694	112.18	7200	7200	6950	9360	5040	7200	7025.71	0.56	0	-11637	7340	7270	7160	7090	6980	7305	7125	11	2160	100	4460	10	1	11469507	805	64.40	1.80	12	0.51	109.00	3894.00	10300	20240322	-31.84	4995	20231026	40.54	10300	-31.84	20240322	6080	15.46	20240206	10300	-31.84	20240322	4995	40.54	20231026	4.89	N	219420	100	11 억		64391	N	N	0	N	00	N
85	20240614	130753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-160	5	-2.22	392656690	55876	106.80	7200	7200	6950	9360	5040	7200	7027.29	0.56	0	-11660	7340	7270	7160	7090	6980	7305	7125	11	2160	100	4460	10	1	11469507	807	64.59	1.81	12	0.49	109.00	3894.00	10300	20240322	-31.65	4995	20231026	40.94	10300	-31.65	20240322	6080	15.79	20240206	10300	-31.65	20240322	4995	40.94	20231026	4.89	N	219420	100	11 억		64391	N	N	0	N	00	N
86	20240614	120755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-210	5	-2.92	333145790	47359	90.52	7200	7200	6950	9360	5040	7200	7034.48	0.56	0	-8476	7340	7270	7160	7090	6980	7305	7125	11	2160	100	4460	10	1	11469507	802	64.13	1.80	12	0.41	109.00	3894.00	10300	20240322	-32.14	4995	20231026	39.94	10300	-32.14	20240322	6080	14.97	20240206	10300	-32.14	20240322	4995	39.94	20231026	4.89	N	219420	100	11 억		64391	N	N	0	N	00	N
87	20240614	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-170	5	-2.36	231177570	32738	62.57	7200	7200	6990	9360	5040	7200	7061.44	0.56	0	-9149	7340	7270	7160	7090	6980	7305	7125	11	2160	100	4460	10	1	11469507	806	64.50	1.81	12	0.29	109.00	3894.00	10300	20240322	-31.75	4995	20231026	40.74	10300	-31.75	20240322	6080	15.62	20240206	10300	-31.75	20240322	4995	40.74	20231026	4.89	N	219420	100	11 억		64391	N	N	0	N	00	N
88	20240614	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-110	5	-1.53	132680140	18723	35.79	7200	7200	7050	9360	5040	7200	7086.48	0.56	0	-4980	7340	7270	7160	7090	6980	7305	7125	11	2160	100	4460	10	1	11469507	813	65.05	1.82	12	0.16	109.00	3894.00	10300	20240322	-31.17	4995	20231026	41.94	10300	-31.17	20240322	6080	16.61	20240206	10300	-31.17	20240322	4995	41.94	20231026	4.89	N	219420	100	11 억		64391	N	N	0	N	00	N
89	20240614	090858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	-90	5	-1.25	30418710	4256	8.13	7200	7200	7110	9360	5040	7200	7147.25	0.56	0	-257	7340	7270	7160	7090	6980	7305	7125	11	2160	100	4460	10	1	11469507	815	65.23	1.83	12	0.04	109.00	3894.00	10300	20240322	-30.97	4995	20231026	42.34	10300	-30.97	20240322	6080	16.94	20240206	10300	-30.97	20240322	4995	42.34	20231026	4.89	N	219420	100	11 억		64391	N	N	0	N	00	N
90	20240613	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	150	2	2.13	371573990	51993	105.10	7100	7230	7050	9160	4940	7050	7146.36	0.54	0	1998	7210	7130	7050	6970	6890	7170	7010	11	2110	100	4370	10	1	11469507	826	66.06	1.85	12	0.45	109.00	3894.00	10300	20240322	-30.10	4995	20231026	44.14	10300	-30.10	20240322	6080	18.42	20240206	10300	-30.10	20240322	4995	44.14	20231026	4.94	N	219420	100	11 억		61996	N	N	0	N	00	N
91	20240613	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	130	2	1.84	329128640	46100	93.19	7100	7200	7050	9160	4940	7050	7139.45	0.54	0	3770	7210	7130	7050	6970	6890	7170	7010	11	2110	100	4370	10	1	11469507	824	65.87	1.84	12	0.40	109.00	3894.00	10300	20240322	-30.29	4995	20231026	43.74	10300	-30.29	20240322	6080	18.09	20240206	10300	-30.29	20240322	4995	43.74	20231026	4.94	N	219420	100	11 억		61996	N	N	0	N	00	N
92	20240613	140850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	80	2	1.13	255801180	35857	72.49	7100	7200	7050	9160	4940	7050	7133.93	0.54	0	4104	7210	7130	7050	6970	6890	7170	7010	11	2110	100	4370	10	1	11469507	818	65.41	1.83	12	0.31	109.00	3894.00	10300	20240322	-30.78	4995	20231026	42.74	10300	-30.78	20240322	6080	17.27	20240206	10300	-30.78	20240322	4995	42.74	20231026	4.94	N	219420	100	11 억		61996	N	N	0	N	00	N
93	20240613	130849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	100	2	1.42	215559300	30215	61.08	7100	7200	7050	9160	4940	7050	7134.18	0.54	0	3822	7210	7130	7050	6970	6890	7170	7010	11	2110	100	4370	10	1	11469507	820	65.60	1.84	12	0.26	109.00	3894.00	10300	20240322	-30.58	4995	20231026	43.14	10300	-30.58	20240322	6080	17.60	20240206	10300	-30.58	20240322	4995	43.14	20231026	4.94	N	219420	100	11 억		61996	N	N	0	N	00	N
94	20240613	120851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	130	2	1.84	200924050	28171	56.95	7100	7200	7050	9160	4940	7050	7132.30	0.54	0	4042	7210	7130	7050	6970	6890	7170	7010	11	2110	100	4370	10	1	11469507	824	65.87	1.84	12	0.25	109.00	3894.00	10300	20240322	-30.29	4995	20231026	43.74	10300	-30.29	20240322	6080	18.09	20240206	10300	-30.29	20240322	4995	43.74	20231026	4.94	N	219420	100	11 억		61996	N	N	0	N	00	N
95	20240613	110845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	50	2	0.71	174397270	24472	49.47	7100	7200	7050	9160	4940	7050	7126.40	0.54	0	4515	7210	7130	7050	6970	6890	7170	7010	11	2110	100	4370	10	1	11469507	814	65.14	1.82	12	0.21	109.00	3894.00	10300	20240322	-31.07	4995	20231026	42.14	10300	-31.07	20240322	6080	16.78	20240206	10300	-31.07	20240322	4995	42.14	20231026	4.94	N	219420	100	11 억		61996	N	N	0	N	00	N
96	20240613	100844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	100	2	1.42	127738180	17923	36.23	7100	7200	7050	9160	4940	7050	7127.05	0.54	0	4394	7210	7130	7050	6970	6890	7170	7010	11	2110	100	4370	10	1	11469507	820	65.60	1.84	12	0.16	109.00	3894.00	10300	20240322	-30.58	4995	20231026	43.14	10300	-30.58	20240322	6080	17.60	20240206	10300	-30.58	20240322	4995	43.14	20231026	4.94	N	219420	100	11 억		61996	N	N	0	N	00	N
97	20240613	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	100	2	1.42	37394870	5240	10.59	7100	7160	7100	9160	4940	7050	7136.43	0.54	0	888	7210	7130	7050	6970	6890	7170	7010	11	2110	100	4370	10	1	11469507	820	65.60	1.84	12	0.05	109.00	3894.00	10300	20240322	-30.58	4995	20231026	43.14	10300	-30.58	20240322	6080	17.60	20240206	10300	-30.58	20240322	4995	43.14	20231026	4.94	N	219420	100	11 억		61996	N	N	0	N	00	N
98	20240612	160837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	20	2	0.28	342029720	48489	89.75	6970	7130	6970	9130	4930	7030	7053.76	0.54	0	1545	7243	7136	7023	6916	6803	7190	6970	11	2100	100	4350	10	1	11469507	809	64.68	1.81	12	0.42	109.00	3894.00	10300	20240322	-31.55	4995	20231026	41.14	10300	-31.55	20240322	6080	15.95	20240206	10300	-31.55	20240322	4995	41.14	20231026	4.99	N	219420	100	11 억		61410	N	N	0	N	00	N
99	20240612	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	50	2	0.71	332145600	47088	87.16	6970	7130	6970	9130	4930	7030	7053.72	0.54	0	1300	7243	7136	7023	6916	6803	7190	6970	11	2100	100	4350	10	1	11469507	812	64.95	1.82	12	0.41	109.00	3894.00	10300	20240322	-31.26	4995	20231026	41.74	10300	-31.26	20240322	6080	16.45	20240206	10300	-31.26	20240322	4995	41.74	20231026	4.99	N	219420	100	11 억		61410	N	N	0	N	00	N
100	20240612	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	80	2	1.14	256671340	36392	67.36	6970	7130	6970	9130	4930	7030	7052.96	0.54	0	598	7243	7136	7023	6916	6803	7190	6970	11	2100	100	4350	10	1	11469507	815	65.23	1.83	12	0.32	109.00	3894.00	10300	20240322	-30.97	4995	20231026	42.34	10300	-30.97	20240322	6080	16.94	20240206	10300	-30.97	20240322	4995	42.34	20231026	4.99	N	219420	100	11 억		61410	N	N	0	N	00	N
101	20240612	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	30	2	0.43	168068320	23807	44.07	6970	7130	6970	9130	4930	7030	7059.62	0.54	0	-6	7243	7136	7023	6916	6803	7190	6970	11	2100	100	4350	10	1	11469507	810	64.77	1.81	12	0.21	109.00	3894.00	10300	20240322	-31.46	4995	20231026	41.34	10300	-31.46	20240322	6080	16.12	20240206	10300	-31.46	20240322	4995	41.34	20231026	4.99	N	219420	100	11 억		61410	N	N	0	N	00	N
102	20240612	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	20	2	0.28	145247430	20575	38.08	6970	7130	6970	9130	4930	7030	7059.41	0.54	0	1102	7243	7136	7023	6916	6803	7190	6970	11	2100	100	4350	10	1	11469507	809	64.68	1.81	12	0.18	109.00	3894.00	10300	20240322	-31.55	4995	20231026	41.14	10300	-31.55	20240322	6080	15.95	20240206	10300	-31.55	20240322	4995	41.14	20231026	4.99	N	219420	100	11 억		61410	N	N	0	N	00	N
103	20240612	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	40	2	0.57	115562730	16362	30.28	6970	7130	6970	9130	4930	7030	7062.87	0.54	0	2268	7243	7136	7023	6916	6803	7190	6970	11	2100	100	4350	10	1	11469507	811	64.86	1.82	12	0.14	109.00	3894.00	10300	20240322	-31.36	4995	20231026	41.54	10300	-31.36	20240322	6080	16.28	20240206	10300	-31.36	20240322	4995	41.54	20231026	4.99	N	219420	100	11 억		61410	N	N	0	N	00	N
104	20240612	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	50	2	0.71	74582090	10558	19.54	6970	7130	6970	9130	4930	7030	7064.04	0.54	0	2417	7243	7136	7023	6916	6803	7190	6970	11	2100	100	4350	10	1	11469507	812	64.95	1.82	12	0.09	109.00	3894.00	10300	20240322	-31.26	4995	20231026	41.74	10300	-31.26	20240322	6080	16.45	20240206	10300	-31.26	20240322	4995	41.74	20231026	4.99	N	219420	100	11 억		61410	N	N	0	N	00	N
105	20240612	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	40	2	0.57	9889400	1411	2.61	6970	7090	6970	9130	4930	7030	7008.79	0.54	0	649	7243	7136	7023	6916	6803	7190	6970	11	2100	100	4350	10	1	11469507	811	64.86	1.82	12	0.01	109.00	3894.00	10300	20240322	-31.36	4995	20231026	41.54	10300	-31.36	20240322	6080	16.28	20240206	10300	-31.36	20240322	4995	41.54	20231026	4.99	N	219420	100	11 억		61410	N	N	0	N	00	N
106	20240610	160834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-80	5	-1.14	506818480	73242	87.12	7040	7040	6880	9110	4910	7010	6919.70	0.49	0	14023	7230	7120	7050	6940	6870	7085	6905	11	2100	100	4340	10	1	11469507	795	63.58	1.78	12	0.64	109.00	3894.00	10300	20240322	-32.72	4995	20231026	38.74	10300	-32.72	20240322	6080	13.98	20240206	10300	-32.72	20240322	4995	38.74	20231026	5.12	N	219420	100	11 억		56264	N	N	0	N	00	N
107	20240610	150843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-50	5	-0.71	475695020	68757	81.78	7040	7040	6880	9110	4910	7010	6918.46	0.49	0	13010	7230	7120	7050	6940	6870	7085	6905	11	2100	100	4340	10	1	11469507	798	63.85	1.79	12	0.60	109.00	3894.00	10300	20240322	-32.43	4995	20231026	39.34	10300	-32.43	20240322	6080	14.47	20240206	10300	-32.43	20240322	4995	39.34	20231026	5.12	N	219420	100	11 억		56264	N	N	0	N	00	N
108	20240610	140838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-50	5	-0.71	435265840	62928	74.85	7040	7040	6880	9110	4910	7010	6916.85	0.49	0	10675	7230	7120	7050	6940	6870	7085	6905	11	2100	100	4340	10	1	11469507	798	63.85	1.79	12	0.55	109.00	3894.00	10300	20240322	-32.43	4995	20231026	39.34	10300	-32.43	20240322	6080	14.47	20240206	10300	-32.43	20240322	4995	39.34	20231026	5.12	N	219420	100	11 억		56264	N	N	0	N	00	N
109	20240610	130834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-110	5	-1.57	409583150	59228	70.45	7040	7040	6880	9110	4910	7010	6915.32	0.49	0	11037	7230	7120	7050	6940	6870	7085	6905	11	2100	100	4340	10	1	11469507	791	63.30	1.77	12	0.52	109.00	3894.00	10300	20240322	-33.01	4995	20231026	38.14	10300	-33.01	20240322	6080	13.49	20240206	10300	-33.01	20240322	4995	38.14	20231026	5.12	N	219420	100	11 억		56264	N	N	0	N	00	N
110	20240610	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-100	5	-1.43	382080180	55248	65.71	7040	7040	6880	9110	4910	7010	6915.69	0.49	0	11112	7230	7120	7050	6940	6870	7085	6905	11	2100	100	4340	10	1	11469507	793	63.39	1.77	12	0.48	109.00	3894.00	10300	20240322	-32.91	4995	20231026	38.34	10300	-32.91	20240322	6080	13.65	20240206	10300	-32.91	20240322	4995	38.34	20231026	5.12	N	219420	100	11 억		56264	N	N	0	N	00	N
111	20240610	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-60	5	-0.86	331827260	47979	57.07	7040	7040	6880	9110	4910	7010	6916.04	0.49	0	10988	7230	7120	7050	6940	6870	7085	6905	11	2100	100	4340	10	1	11469507	797	63.76	1.78	12	0.42	109.00	3894.00	10300	20240322	-32.52	4995	20231026	39.14	10300	-32.52	20240322	6080	14.31	20240206	10300	-32.52	20240322	4995	39.14	20231026	5.12	N	219420	100	11 억		56264	N	N	0	N	00	N
112	20240610	100836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-110	5	-1.57	309859780	44814	53.30	7040	7040	6880	9110	4910	7010	6914.30	0.49	0	12482	7230	7120	7050	6940	6870	7085	6905	11	2100	100	4340	10	1	11469507	791	63.30	1.77	12	0.39	109.00	3894.00	10300	20240322	-33.01	4995	20231026	38.14	10300	-33.01	20240322	6080	13.49	20240206	10300	-33.01	20240322	4995	38.14	20231026	5.12	N	219420	100	11 억		56264	N	N	0	N	00	N
113	20240610	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-50	5	-0.71	19351060	2772	3.30	7040	7040	6940	9110	4910	7010	6980.64	0.49	0	-106	7230	7120	7050	6940	6870	7085	6905	11	2100	100	4340	10	1	11469507	798	63.85	1.79	12	0.02	109.00	3894.00	10300	20240322	-32.43	4995	20231026	39.34	10300	-32.43	20240322	6080	14.47	20240206	10300	-32.43	20240322	4995	39.34	20231026	5.12	N	219420	100	11 억		56264	N	N	0	N	00	N
114	20240607	160904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-80	5	-1.13	588268530	83535	133.89	7070	7160	6980	9210	4970	7090	7042.19	0.51	0	-1882	7436	7262	7176	7002	6916	7220	6960	11	2120	100	4390	10	1	11469507	804	64.31	1.80	12	0.73	109.00	3894.00	10300	20240322	-31.94	4995	20231026	40.34	10300	-31.94	20240322	6080	15.30	20240206	10300	-31.94	20240322	4995	40.34	20231026	5.18	N	219420	100	11 억		58105	N	N	0	N	00	N
115	20240607	150911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-60	5	-0.85	565686680	80319	128.73	7070	7160	6980	9210	4970	7090	7043.00	0.51	0	-1654	7436	7262	7176	7002	6916	7220	6960	11	2120	100	4390	10	1	11469507	806	64.50	1.81	12	0.70	109.00	3894.00	10300	20240322	-31.75	4995	20231026	40.74	10300	-31.75	20240322	6080	15.62	20240206	10300	-31.75	20240322	4995	40.74	20231026	5.18	N	219420	100	11 억		58105	N	N	0	N	00	N
116	20240607	140905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-110	5	-1.55	518597100	73594	117.95	7070	7160	6980	9210	4970	7090	7046.73	0.51	0	-1515	7436	7262	7176	7002	6916	7220	6960	11	2120	100	4390	10	1	11469507	801	64.04	1.79	12	0.64	109.00	3894.00	10300	20240322	-32.23	4995	20231026	39.74	10300	-32.23	20240322	6080	14.80	20240206	10300	-32.23	20240322	4995	39.74	20231026	5.18	N	219420	100	11 억		58105	N	N	0	N	00	N
117	20240607	130901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-80	5	-1.13	433514010	61429	98.46	7070	7160	6990	9210	4970	7090	7057.16	0.51	0	4497	7436	7262	7176	7002	6916	7220	6960	11	2120	100	4390	10	1	11469507	804	64.31	1.80	12	0.54	109.00	3894.00	10300	20240322	-31.94	4995	20231026	40.34	10300	-31.94	20240322	6080	15.30	20240206	10300	-31.94	20240322	4995	40.34	20231026	5.18	N	219420	100	11 억		58105	N	N	0	N	00	N
118	20240607	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-60	5	-0.85	343341080	48551	77.82	7070	7160	7010	9210	4970	7090	7071.76	0.51	0	6605	7436	7262	7176	7002	6916	7220	6960	11	2120	100	4390	10	1	11469507	806	64.50	1.81	12	0.42	109.00	3894.00	10300	20240322	-31.75	4995	20231026	40.74	10300	-31.75	20240322	6080	15.62	20240206	10300	-31.75	20240322	4995	40.74	20231026	5.18	N	219420	100	11 억		58105	N	N	0	N	00	N
119	20240607	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-30	5	-0.42	283126030	39980	64.08	7070	7160	7020	9210	4970	7090	7081.69	0.51	0	8429	7436	7262	7176	7002	6916	7220	6960	11	2120	100	4390	10	1	11469507	810	64.77	1.81	12	0.35	109.00	3894.00	10300	20240322	-31.46	4995	20231026	41.34	10300	-31.46	20240322	6080	16.12	20240206	10300	-31.46	20240322	4995	41.34	20231026	5.18	N	219420	100	11 억		58105	N	N	0	N	00	N
120	20240607	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	50	2	0.71	173306260	24396	39.10	7070	7160	7070	9210	4970	7090	7103.88	0.51	0	10532	7436	7262	7176	7002	6916	7220	6960	11	2120	100	4390	10	1	11469507	819	65.50	1.83	12	0.21	109.00	3894.00	10300	20240322	-30.68	4995	20231026	42.94	10300	-30.68	20240322	6080	17.43	20240206	10300	-30.68	20240322	4995	42.94	20231026	5.18	N	219420	100	11 억		58105	N	N	0	N	00	N
121	20240607	090904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	20	2	0.28	44115380	6217	9.96	7070	7130	7070	9210	4970	7090	7095.93	0.51	0	2725	7436	7262	7176	7002	6916	7220	6960	11	2120	100	4390	10	1	11469507	815	65.23	1.83	12	0.05	109.00	3894.00	10300	20240322	-30.97	4995	20231026	42.34	10300	-30.97	20240322	6080	16.94	20240206	10300	-30.97	20240322	4995	42.34	20231026	5.18	N	219420	100	11 억		58105	N	N	0	N	00	N
122	20240605	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-60	5	-0.84	432126350	60385	91.15	7350	7350	7090	9290	5010	7150	7156.46	0.54	0	-4251	7383	7266	7193	7076	7003	7230	7040	11	2140	100	4430	10	1	11469507	813	65.05	1.82	12	0.53	109.00	3894.00	10300	20240322	-31.17	4995	20231026	41.94	10300	-31.17	20240322	6080	16.61	20240206	10300	-31.17	20240322	4995	41.94	20231026	5.20	N	219420	100	11 억		62356	N	N	0	N	00	N
123	20240605	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	-40	5	-0.56	400687280	55956	84.47	7350	7350	7090	9290	5010	7150	7160.76	0.54	0	-4204	7383	7266	7193	7076	7003	7230	7040	11	2140	100	4430	10	1	11469507	815	65.23	1.83	12	0.49	109.00	3894.00	10300	20240322	-30.97	4995	20231026	42.34	10300	-30.97	20240322	6080	16.94	20240206	10300	-30.97	20240322	4995	42.34	20231026	5.20	N	219420	100	11 억		62356	N	N	0	N	00	N
124	20240605	140901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-10	5	-0.14	312083860	43513	65.68	7350	7350	7100	9290	5010	7150	7172.20	0.54	0	-5434	7383	7266	7193	7076	7003	7230	7040	11	2140	100	4430	10	1	11469507	819	65.50	1.83	12	0.38	109.00	3894.00	10300	20240322	-30.68	4995	20231026	42.94	10300	-30.68	20240322	6080	17.43	20240206	10300	-30.68	20240322	4995	42.94	20231026	5.20	N	219420	100	11 억		62356	N	N	0	N	00	N
125	20240605	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	0	3	0.00	291056550	40566	61.23	7350	7350	7100	9290	5010	7150	7174.89	0.54	0	-5517	7383	7266	7193	7076	7003	7230	7040	11	2140	100	4430	10	1	11469507	820	65.60	1.84	12	0.35	109.00	3894.00	10300	20240322	-30.58	4995	20231026	43.14	10300	-30.58	20240322	6080	17.60	20240206	10300	-30.58	20240322	4995	43.14	20231026	5.20	N	219420	100	11 억		62356	N	N	0	N	00	N
126	20240605	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	0	3	0.00	273022210	38049	57.44	7350	7350	7100	9290	5010	7150	7175.54	0.54	0	-4513	7383	7266	7193	7076	7003	7230	7040	11	2140	100	4430	10	1	11469507	820	65.60	1.84	12	0.33	109.00	3894.00	10300	20240322	-30.58	4995	20231026	43.14	10300	-30.58	20240322	6080	17.60	20240206	10300	-30.58	20240322	4995	43.14	20231026	5.20	N	219420	100	11 억		62356	N	N	0	N	00	N
127	20240605	110859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	0	3	0.00	234124220	32616	49.23	7350	7350	7100	9290	5010	7150	7178.20	0.54	0	-3684	7383	7266	7193	7076	7003	7230	7040	11	2140	100	4430	10	1	11469507	820	65.60	1.84	12	0.28	109.00	3894.00	10300	20240322	-30.58	4995	20231026	43.14	10300	-30.58	20240322	6080	17.60	20240206	10300	-30.58	20240322	4995	43.14	20231026	5.20	N	219420	100	11 억		62356	N	N	0	N	00	N
128	20240605	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	0	3	0.00	146697220	20339	30.70	7350	7350	7130	9290	5010	7150	7212.61	0.54	0	-5330	7383	7266	7193	7076	7003	7230	7040	11	2140	100	4430	10	1	11469507	820	65.60	1.84	12	0.18	109.00	3894.00	10300	20240322	-30.58	4995	20231026	43.14	10300	-30.58	20240322	6080	17.60	20240206	10300	-30.58	20240322	4995	43.14	20231026	5.20	N	219420	100	11 억		62356	N	N	0	N	00	N
129	20240605	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	80	2	1.12	32220980	4425	6.68	7350	7350	7230	9290	5010	7150	7281.58	0.54	0	-735	7383	7266	7193	7076	7003	7230	7040	11	2140	100	4430	10	1	11469507	829	66.33	1.86	12	0.04	109.00	3894.00	10300	20240322	-29.81	4995	20231026	44.74	10300	-29.81	20240322	6080	18.91	20240206	10300	-29.81	20240322	4995	44.74	20231026	5.20	N	219420	100	11 억		62356	N	N	0	N	00	N
130	20240604	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-80	5	-1.11	465862100	64702	114.84	7230	7310	7120	9390	5070	7230	7200.12	0.58	0	-4604	7483	7356	7213	7086	6943	7420	7150	11	2160	100	4480	10	1	11469507	820	65.60	1.84	12	0.56	109.00	3894.00	10300	20240322	-30.58	4995	20231026	43.14	10300	-30.58	20240322	6080	17.60	20240206	10300	-30.58	20240322	4995	43.14	20231026	5.18	N	219420	100	11 억		67051	N	N	0	N	00	N
131	20240604	150850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	-60	5	-0.83	450395610	62539	111.00	7230	7310	7120	9390	5070	7230	7201.84	0.58	0	-4515	7483	7356	7213	7086	6943	7420	7150	11	2160	100	4480	10	1	11469507	822	65.78	1.84	12	0.55	109.00	3894.00	10300	20240322	-30.39	4995	20231026	43.54	10300	-30.39	20240322	6080	17.93	20240206	10300	-30.39	20240322	4995	43.54	20231026	5.18	N	219420	100	11 억		67051	N	N	0	N	00	N
132	20240604	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	-50	5	-0.69	327240820	45324	80.44	7230	7310	7120	9390	5070	7230	7220.03	0.58	0	-6286	7483	7356	7213	7086	6943	7420	7150	11	2160	100	4480	10	1	11469507	824	65.87	1.84	12	0.40	109.00	3894.00	10300	20240322	-30.29	4995	20231026	43.74	10300	-30.29	20240322	6080	18.09	20240206	10300	-30.29	20240322	4995	43.74	20231026	5.18	N	219420	100	11 억		67051	N	N	0	N	00	N
133	20240604	130850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	40	2	0.55	273671080	37890	67.25	7230	7310	7120	9390	5070	7230	7222.78	0.58	0	-5929	7483	7356	7213	7086	6943	7420	7150	11	2160	100	4480	10	1	11469507	834	66.70	1.87	12	0.33	109.00	3894.00	10300	20240322	-29.42	4995	20231026	45.55	10300	-29.42	20240322	6080	19.57	20240206	10300	-29.42	20240322	4995	45.55	20231026	5.18	N	219420	100	11 억		67051	N	N	0	N	00	N
134	20240604	120848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	40	2	0.55	227594310	31557	56.01	7230	7300	7120	9390	5070	7230	7212.17	0.58	0	-6226	7483	7356	7213	7086	6943	7420	7150	11	2160	100	4480	10	1	11469507	834	66.70	1.87	12	0.28	109.00	3894.00	10300	20240322	-29.42	4995	20231026	45.55	10300	-29.42	20240322	6080	19.57	20240206	10300	-29.42	20240322	4995	45.55	20231026	5.18	N	219420	100	11 억		67051	N	N	0	N	00	N
135	20240604	110845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	-40	5	-0.55	197081710	27338	48.52	7230	7300	7120	9390	5070	7230	7209.08	0.58	0	-7109	7483	7356	7213	7086	6943	7420	7150	11	2160	100	4480	10	1	11469507	825	65.96	1.85	12	0.24	109.00	3894.00	10300	20240322	-30.19	4995	20231026	43.94	10300	-30.19	20240322	6080	18.26	20240206	10300	-30.19	20240322	4995	43.94	20231026	5.18	N	219420	100	11 억		67051	N	N	0	N	00	N
136	20240604	100847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	-20	5	-0.28	163565180	22688	40.27	7230	7300	7120	9390	5070	7230	7209.33	0.58	0	-8034	7483	7356	7213	7086	6943	7420	7150	11	2160	100	4480	10	1	11469507	827	66.15	1.85	12	0.20	109.00	3894.00	10300	20240322	-30.00	4995	20231026	44.34	10300	-30.00	20240322	6080	18.59	20240206	10300	-30.00	20240322	4995	44.34	20231026	5.18	N	219420	100	11 억		67051	N	N	0	N	00	N
137	20240604	090847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	20	2	0.28	33071860	4568	8.11	7230	7300	7220	9390	5070	7230	7239.90	0.58	0	154	7483	7356	7213	7086	6943	7420	7150	11	2160	100	4480	10	1	11469507	832	66.51	1.86	12	0.04	109.00	3894.00	10300	20240322	-29.61	4995	20231026	45.15	10300	-29.61	20240322	6080	19.24	20240206	10300	-29.61	20240322	4995	45.15	20231026	5.18	N	219420	100	11 억		67051	N	N	0	N	00	N
138	20240603	160838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	190	2	2.70	404246500	56010	61.16	7100	7340	7070	9150	4930	7040	7217.40	0.53	0	6803	7213	7126	7053	6966	6893	7090	6930	11	2110	100	4360	10	1	11469507	829	66.33	1.86	12	0.49	109.00	3894.00	10300	20240322	-29.81	4995	20231026	44.74	10300	-29.81	20240322	6080	18.91	20240206	10300	-29.81	20240322	4995	44.74	20231026	5.19	N	219420	100	11 억		60260	N	N	0	N	00	N
139	20240603	150839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	170	2	2.41	390379670	54092	59.07	7100	7340	7070	9150	4930	7040	7216.96	0.53	0	6777	7213	7126	7053	6966	6893	7090	6930	11	2110	100	4360	10	1	11469507	827	66.15	1.85	12	0.47	109.00	3894.00	10300	20240322	-30.00	4995	20231026	44.34	10300	-30.00	20240322	6080	18.59	20240206	10300	-30.00	20240322	4995	44.34	20231026	5.19	N	219420	100	11 억		60260	N	N	0	N	00	N
140	20240603	140838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	190	2	2.70	372019060	51550	56.29	7100	7340	7070	9150	4930	7040	7216.66	0.53	0	7091	7213	7126	7053	6966	6893	7090	6930	11	2110	100	4360	10	1	11469507	829	66.33	1.86	12	0.45	109.00	3894.00	10300	20240322	-29.81	4995	20231026	44.74	10300	-29.81	20240322	6080	18.91	20240206	10300	-29.81	20240322	4995	44.74	20231026	5.19	N	219420	100	11 억		60260	N	N	0	N	00	N
141	20240603	130839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	140	2	1.99	353647390	49002	53.51	7100	7340	7070	9150	4930	7040	7217.00	0.53	0	6881	7213	7126	7053	6966	6893	7090	6930	11	2110	100	4360	10	1	11469507	824	65.87	1.84	12	0.43	109.00	3894.00	10300	20240322	-30.29	4995	20231026	43.74	10300	-30.29	20240322	6080	18.09	20240206	10300	-30.29	20240322	4995	43.74	20231026	5.19	N	219420	100	11 억		60260	N	N	0	N	00	N
142	20240603	120838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	140	2	1.99	339060450	46967	51.29	7100	7340	7070	9150	4930	7040	7219.12	0.53	0	6156	7213	7126	7053	6966	6893	7090	6930	11	2110	100	4360	10	1	11469507	824	65.87	1.84	12	0.41	109.00	3894.00	10300	20240322	-30.29	4995	20231026	43.74	10300	-30.29	20240322	6080	18.09	20240206	10300	-30.29	20240322	4995	43.74	20231026	5.19	N	219420	100	11 억		60260	N	N	0	N	00	N
143	20240603	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	120	2	1.70	324582060	44949	49.09	7100	7340	7070	9150	4930	7040	7221.12	0.53	0	5812	7213	7126	7053	6966	6893	7090	6930	11	2110	100	4360	10	1	11469507	821	65.69	1.84	12	0.39	109.00	3894.00	10300	20240322	-30.49	4995	20231026	43.34	10300	-30.49	20240322	6080	17.76	20240206	10300	-30.49	20240322	4995	43.34	20231026	5.19	N	219420	100	11 억		60260	N	N	0	N	00	N
144	20240603	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	200	2	2.84	271763110	37589	41.05	7100	7340	7070	9150	4930	7040	7229.86	0.53	0	5328	7213	7126	7053	6966	6893	7090	6930	11	2110	100	4360	10	1	11469507	830	66.42	1.86	12	0.33	109.00	3894.00	10300	20240322	-29.71	4995	20231026	44.94	10300	-29.71	20240322	6080	19.08	20240206	10300	-29.71	20240322	4995	44.94	20231026	5.19	N	219420	100	11 억		60260	N	N	0	N	00	N
145	20240603	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	240	2	3.41	145133250	20039	21.88	7100	7340	7070	9150	4930	7040	7242.54	0.53	0	3663	7213	7126	7053	6966	6893	7090	6930	11	2110	100	4360	10	1	11469507	835	66.79	1.87	12	0.17	109.00	3894.00	10300	20240322	-29.32	4995	20231026	45.75	10300	-29.32	20240322	6080	19.74	20240206	10300	-29.32	20240322	4995	45.75	20231026	5.19	N	219420	100	11 억		60260	N	N	0	N	00	N