KissMeData/045340/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	160516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	100	2	1.91	100599170	18828	87.91	5300	5390	5240	6810	3670	5240	5343.06	2.34	0	-4326	5366	5302	5236	5172	5106	5335	5205	43	1570	500	3660	10	1	8558040	457	12.08	2.09	12	0.22	442.00	2553.00	6520	20240402	-18.10	3790	20231020	40.90	6520	-18.10	20240402	4320	23.61	20240201	6520	-18.10	20240402	3790	40.90	20231020	1.21	N	045340	500	42 억		200443	N	N	0	N	00	N
3	20240628	150527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	60	2	1.15	94053020	17596	82.16	5300	5390	5240	6810	3670	5240	5345.14	2.34	0	-4241	5366	5302	5236	5172	5106	5335	5205	43	1570	500	3660	10	1	8558040	454	11.99	2.08	12	0.21	442.00	2553.00	6520	20240402	-18.71	3790	20231020	39.84	6520	-18.71	20240402	4320	22.69	20240201	6520	-18.71	20240402	3790	39.84	20231020	1.21	N	045340	500	42 억		200443	N	N	0	N	00	N
4	20240628	140525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	70	2	1.34	82386280	15410	71.95	5300	5390	5240	6810	3670	5240	5346.29	2.34	0	-4196	5366	5302	5236	5172	5106	5335	5205	43	1570	500	3660	10	1	8558040	454	12.01	2.08	12	0.18	442.00	2553.00	6520	20240402	-18.56	3790	20231020	40.11	6520	-18.56	20240402	4320	22.92	20240201	6520	-18.56	20240402	3790	40.11	20231020	1.21	N	045340	500	42 억		200443	N	N	0	N	00	N
5	20240628	130526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	110	2	2.10	77611840	14514	67.77	5300	5390	5240	6810	3670	5240	5347.38	2.34	0	-3947	5366	5302	5236	5172	5106	5335	5205	43	1570	500	3660	10	1	8558040	458	12.10	2.10	12	0.17	442.00	2553.00	6520	20240402	-17.94	3790	20231020	41.16	6520	-17.94	20240402	4320	23.84	20240201	6520	-17.94	20240402	3790	41.16	20231020	1.21	N	045340	500	42 억		200443	N	N	0	N	00	N
6	20240628	120525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	70	2	1.34	65296780	12214	57.03	5300	5390	5240	6810	3670	5240	5346.06	2.34	0	-3682	5366	5302	5236	5172	5106	5335	5205	43	1570	500	3660	10	1	8558040	454	12.01	2.08	12	0.14	442.00	2553.00	6520	20240402	-18.56	3790	20231020	40.11	6520	-18.56	20240402	4320	22.92	20240201	6520	-18.56	20240402	3790	40.11	20231020	1.21	N	045340	500	42 억		200443	N	N	0	N	00	N
7	20240628	110517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	130	2	2.48	49347420	9232	43.11	5300	5390	5240	6810	3670	5240	5345.26	2.34	0	-875	5366	5302	5236	5172	5106	5335	5205	43	1570	500	3660	10	1	8558040	460	12.15	2.10	12	0.11	442.00	2553.00	6520	20240402	-17.64	3790	20231020	41.69	6520	-17.64	20240402	4320	24.31	20240201	6520	-17.64	20240402	3790	41.69	20231020	1.21	N	045340	500	42 억		200443	N	N	0	N	00	N
8	20240628	100515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	90	2	1.72	31684560	5935	27.71	5300	5380	5240	6810	3670	5240	5338.59	2.34	0	-573	5366	5302	5236	5172	5106	5335	5205	43	1570	500	3660	10	1	8558040	456	12.06	2.09	12	0.07	442.00	2553.00	6520	20240402	-18.25	3790	20231020	40.63	6520	-18.25	20240402	4320	23.38	20240201	6520	-18.25	20240402	3790	40.63	20231020	1.21	N	045340	500	42 억		200443	N	N	0	N	00	N
9	20240628	090515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	50	2	0.95	6270720	1187	5.54	5300	5300	5240	6810	3670	5240	5282.83	2.34	0	-219	5366	5302	5236	5172	5106	5335	5205	43	1570	500	3660	10	1	8558040	453	11.97	2.07	12	0.01	442.00	2553.00	6520	20240402	-18.87	3790	20231020	39.58	6520	-18.87	20240402	4320	22.45	20240201	6520	-18.87	20240402	3790	39.58	20231020	1.21	N	045340	500	42 억		200443	N	N	0	N	00	N
10	20240627	160510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	70	2	1.35	109000460	20888	114.29	5170	5300	5170	6720	3620	5170	5218.33	2.31	0	2928	5296	5232	5196	5132	5096	5215	5115	43	1550	500	3610	10	1	8558040	448	11.86	2.05	12	0.24	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.19	N	045340	500	42 억		197509	N	N	0	N	00	N
11	20240627	150517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	40	2	0.77	106422920	20394	111.59	5170	5300	5170	6720	3620	5170	5218.34	2.31	0	3098	5296	5232	5196	5132	5096	5215	5115	43	1550	500	3610	10	1	8558040	446	11.79	2.04	12	0.24	442.00	2553.00	6520	20240402	-20.09	3790	20231020	37.47	6520	-20.09	20240402	4320	20.60	20240201	6520	-20.09	20240402	3790	37.47	20231020	1.19	N	045340	500	42 억		197509	N	N	0	N	00	N
12	20240627	140514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	80	2	1.55	97089320	18609	101.82	5170	5300	5170	6720	3620	5170	5217.33	2.31	0	3219	5296	5232	5196	5132	5096	5215	5115	43	1550	500	3610	10	1	8558040	449	11.88	2.06	12	0.22	442.00	2553.00	6520	20240402	-19.48	3790	20231020	38.52	6520	-19.48	20240402	4320	21.53	20240201	6520	-19.48	20240402	3790	38.52	20231020	1.19	N	045340	500	42 억		197509	N	N	0	N	00	N
13	20240627	130514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	90	2	1.74	78933510	15132	82.80	5170	5300	5170	6720	3620	5170	5216.33	2.31	0	1600	5296	5232	5196	5132	5096	5215	5115	43	1550	500	3610	10	1	8558040	450	11.90	2.06	12	0.18	442.00	2553.00	6520	20240402	-19.33	3790	20231020	38.79	6520	-19.33	20240402	4320	21.76	20240201	6520	-19.33	20240402	3790	38.79	20231020	1.19	N	045340	500	42 억		197509	N	N	0	N	00	N
14	20240627	120517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	80	2	1.55	72911670	13985	76.52	5170	5300	5170	6720	3620	5170	5213.56	2.31	0	1603	5296	5232	5196	5132	5096	5215	5115	43	1550	500	3610	10	1	8558040	449	11.88	2.06	12	0.16	442.00	2553.00	6520	20240402	-19.48	3790	20231020	38.52	6520	-19.48	20240402	4320	21.53	20240201	6520	-19.48	20240402	3790	38.52	20231020	1.19	N	045340	500	42 억		197509	N	N	0	N	00	N
15	20240627	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	70	2	1.35	66075690	12682	69.39	5170	5300	5170	6720	3620	5170	5210.19	2.31	0	1773	5296	5232	5196	5132	5096	5215	5115	43	1550	500	3610	10	1	8558040	448	11.86	2.05	12	0.15	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.19	N	045340	500	42 억		197509	N	N	0	N	00	N
16	20240627	100515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	50	2	0.97	41616880	7985	43.69	5170	5300	5170	6720	3620	5170	5211.88	2.31	0	-626	5296	5232	5196	5132	5096	5215	5115	43	1550	500	3610	10	1	8558040	447	11.81	2.04	12	0.09	442.00	2553.00	6520	20240402	-19.94	3790	20231020	37.73	6520	-19.94	20240402	4320	20.83	20240201	6520	-19.94	20240402	3790	37.73	20231020	1.19	N	045340	500	42 억		197509	N	N	0	N	00	N
17	20240627	090514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	0	3	0.00	7374930	1425	7.80	5170	5190	5170	6720	3620	5170	5175.39	2.31	0	-316	5296	5232	5196	5132	5096	5215	5115	43	1550	500	3610	10	1	8558040	442	11.70	2.03	12	0.02	442.00	2553.00	6520	20240402	-20.71	3790	20231020	36.41	6520	-20.71	20240402	4320	19.68	20240201	6520	-20.71	20240402	3790	36.41	20231020	1.19	N	045340	500	42 억		197509	N	N	0	N	00	N
18	20240626	160513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-90	5	-1.71	91321280	17594	46.69	5210	5260	5160	6830	3690	5260	5190.48	2.34	0	-2526	5526	5392	5246	5112	4966	5460	5180	43	1570	500	3680	10	1	8558040	442	11.70	2.03	12	0.21	442.00	2553.00	6520	20240402	-20.71	3790	20231020	36.41	6520	-20.71	20240402	4320	19.68	20240201	6520	-20.71	20240402	3790	36.41	20231020	1.21	N	045340	500	42 억		200035	N	N	0	N	00	N
19	20240626	150515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-80	5	-1.52	81667380	15727	41.73	5210	5260	5160	6830	3690	5260	5192.81	2.34	0	-2357	5526	5392	5246	5112	4966	5460	5180	43	1570	500	3680	10	1	8558040	443	11.72	2.03	12	0.18	442.00	2553.00	6520	20240402	-20.55	3790	20231020	36.68	6520	-20.55	20240402	4320	19.91	20240201	6520	-20.55	20240402	3790	36.68	20231020	1.21	N	045340	500	42 억		200035	N	N	0	N	00	N
20	20240626	140514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-70	5	-1.33	79435440	15296	40.59	5210	5260	5160	6830	3690	5260	5193.22	2.34	0	-2354	5526	5392	5246	5112	4966	5460	5180	43	1570	500	3680	10	1	8558040	444	11.74	2.03	12	0.18	442.00	2553.00	6520	20240402	-20.40	3790	20231020	36.94	6520	-20.40	20240402	4320	20.14	20240201	6520	-20.40	20240402	3790	36.94	20231020	1.21	N	045340	500	42 억		200035	N	N	0	N	00	N
21	20240626	130515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-80	5	-1.52	69242660	13325	35.36	5210	5260	5160	6830	3690	5260	5196.45	2.34	0	-2689	5526	5392	5246	5112	4966	5460	5180	43	1570	500	3680	10	1	8558040	443	11.72	2.03	12	0.16	442.00	2553.00	6520	20240402	-20.55	3790	20231020	36.68	6520	-20.55	20240402	4320	19.91	20240201	6520	-20.55	20240402	3790	36.68	20231020	1.21	N	045340	500	42 억		200035	N	N	0	N	00	N
22	20240626	120514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-80	5	-1.52	57883130	11132	29.54	5210	5260	5160	6830	3690	5260	5199.71	2.34	0	-2080	5526	5392	5246	5112	4966	5460	5180	43	1570	500	3680	10	1	8558040	443	11.72	2.03	12	0.13	442.00	2553.00	6520	20240402	-20.55	3790	20231020	36.68	6520	-20.55	20240402	4320	19.91	20240201	6520	-20.55	20240402	3790	36.68	20231020	1.21	N	045340	500	42 억		200035	N	N	0	N	00	N
23	20240626	110514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-60	5	-1.14	45092720	8661	22.98	5210	5260	5180	6830	3690	5260	5206.41	2.34	0	-1057	5526	5392	5246	5112	4966	5460	5180	43	1570	500	3680	10	1	8558040	445	11.76	2.04	12	0.10	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.21	N	045340	500	42 억		200035	N	N	0	N	00	N
24	20240626	100514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-30	5	-0.57	31473250	6037	16.02	5210	5260	5180	6830	3690	5260	5213.39	2.34	0	-296	5526	5392	5246	5112	4966	5460	5180	43	1570	500	3680	10	1	8558040	448	11.83	2.05	12	0.07	442.00	2553.00	6520	20240402	-19.79	3790	20231020	37.99	6520	-19.79	20240402	4320	21.06	20240201	6520	-19.79	20240402	3790	37.99	20231020	1.21	N	045340	500	42 억		200035	N	N	0	N	00	N
25	20240626	090513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-10	5	-0.19	6304220	1210	3.21	5210	5250	5210	6830	3690	5260	5210.10	2.34	0	10	5526	5392	5246	5112	4966	5460	5180	43	1570	500	3680	10	1	8558040	449	11.88	2.06	12	0.01	442.00	2553.00	6520	20240402	-19.48	3790	20231020	38.52	6520	-19.48	20240402	4320	21.53	20240201	6520	-19.48	20240402	3790	38.52	20231020	1.21	N	045340	500	42 억		200035	N	N	0	N	00	N
26	20240625	160513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	90	2	1.74	195654860	37666	183.16	5100	5380	5100	6720	3620	5170	5194.45	2.27	0	4941	5436	5302	5216	5082	4996	5260	5040	43	1550	500	3610	10	1	8558040	450	11.90	2.06	12	0.44	442.00	2553.00	6520	20240402	-19.33	3790	20231020	38.79	6520	-19.33	20240402	4320	21.76	20240201	6520	-19.33	20240402	3790	38.79	20231020	1.23	N	045340	500	42 억		194100	N	N	0	N	00	N
27	20240625	150514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	60	2	1.16	185090610	35657	173.40	5100	5380	5100	6720	3620	5170	5190.86	2.27	0	5199	5436	5302	5216	5082	4996	5260	5040	43	1550	500	3610	10	1	8558040	448	11.83	2.05	12	0.42	442.00	2553.00	6520	20240402	-19.79	3790	20231020	37.99	6520	-19.79	20240402	4320	21.06	20240201	6520	-19.79	20240402	3790	37.99	20231020	1.23	N	045340	500	42 억		194100	N	N	0	N	00	N
28	20240625	140513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	50	2	0.97	131187200	25365	123.35	5100	5380	5100	6720	3620	5170	5171.98	2.27	0	2762	5436	5302	5216	5082	4996	5260	5040	43	1550	500	3610	10	1	8558040	447	11.81	2.04	12	0.30	442.00	2553.00	6520	20240402	-19.94	3790	20231020	37.73	6520	-19.94	20240402	4320	20.83	20240201	6520	-19.94	20240402	3790	37.73	20231020	1.23	N	045340	500	42 억		194100	N	N	0	N	00	N
29	20240625	130514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	70	2	1.35	117941730	22821	110.98	5100	5380	5100	6720	3620	5170	5168.12	2.27	0	2309	5436	5302	5216	5082	4996	5260	5040	43	1550	500	3610	10	1	8558040	448	11.86	2.05	12	0.27	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.23	N	045340	500	42 억		194100	N	N	0	N	00	N
30	20240625	120516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	40	2	0.77	76532600	14854	72.23	5100	5380	5100	6720	3620	5170	5152.32	2.27	0	990	5436	5302	5216	5082	4996	5260	5040	43	1550	500	3610	10	1	8558040	446	11.79	2.04	12	0.17	442.00	2553.00	6520	20240402	-20.09	3790	20231020	37.47	6520	-20.09	20240402	4320	20.60	20240201	6520	-20.09	20240402	3790	37.47	20231020	1.23	N	045340	500	42 억		194100	N	N	0	N	00	N
31	20240625	110517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-10	5	-0.19	56941810	11071	53.84	5100	5380	5100	6720	3620	5170	5143.33	2.27	0	830	5436	5302	5216	5082	4996	5260	5040	43	1550	500	3610	10	1	8558040	442	11.67	2.02	12	0.13	442.00	2553.00	6520	20240402	-20.86	3790	20231020	36.15	6520	-20.86	20240402	4320	19.44	20240201	6520	-20.86	20240402	3790	36.15	20231020	1.23	N	045340	500	42 억		194100	N	N	0	N	00	N
32	20240625	100513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	0	3	0.00	44918600	8739	42.50	5100	5380	5100	6720	3620	5170	5140.02	2.27	0	904	5436	5302	5216	5082	4996	5260	5040	43	1550	500	3610	10	1	8558040	442	11.70	2.03	12	0.10	442.00	2553.00	6520	20240402	-20.71	3790	20231020	36.41	6520	-20.71	20240402	4320	19.68	20240201	6520	-20.71	20240402	3790	36.41	20231020	1.23	N	045340	500	42 억		194100	N	N	0	N	00	N
33	20240625	090513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	40	2	0.77	12185010	2375	11.55	5100	5380	5100	6720	3620	5170	5130.53	2.27	0	197	5436	5302	5216	5082	4996	5260	5040	43	1550	500	3610	10	1	8558040	446	11.79	2.04	12	0.03	442.00	2553.00	6520	20240402	-20.09	3790	20231020	37.47	6520	-20.09	20240402	4320	20.60	20240201	6520	-20.09	20240402	3790	37.47	20231020	1.23	N	045340	500	42 억		194100	N	N	0	N	00	N
34	20240624	160511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-30	5	-0.58	106463550	20558	89.58	5350	5350	5130	6760	3640	5200	5178.56	2.36	0	-7583	5440	5320	5260	5140	5080	5290	5110	43	1560	500	3640	10	1	8558040	442	11.70	2.03	12	0.24	442.00	2553.00	6520	20240402	-20.71	3790	20231020	36.41	6520	-20.71	20240402	4320	19.68	20240201	6520	-20.71	20240402	3790	36.41	20231020	1.23	N	045340	500	42 억		201673	N	N	0	N	00	N
35	20240624	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-30	5	-0.58	102795170	19847	86.48	5350	5350	5130	6760	3640	5200	5179.25	2.36	0	-7356	5440	5320	5260	5140	5080	5290	5110	43	1560	500	3640	10	1	8558040	442	11.70	2.03	12	0.23	442.00	2553.00	6520	20240402	-20.71	3790	20231020	36.41	6520	-20.71	20240402	4320	19.68	20240201	6520	-20.71	20240402	3790	36.41	20231020	1.23	N	045340	500	42 억		201673	N	N	0	N	00	N
36	20240624	140513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-50	5	-0.96	98666670	19045	82.99	5350	5350	5130	6760	3640	5200	5180.59	2.36	0	-6942	5440	5320	5260	5140	5080	5290	5110	43	1560	500	3640	10	1	8558040	441	11.65	2.02	12	0.22	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	3790	35.88	20231020	1.23	N	045340	500	42 억		201673	N	N	0	N	00	N
37	20240624	130511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-50	5	-0.96	82521330	15907	69.31	5350	5350	5150	6760	3640	5200	5187.64	2.36	0	-6725	5440	5320	5260	5140	5080	5290	5110	43	1560	500	3640	10	1	8558040	441	11.65	2.02	12	0.19	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	3790	35.88	20231020	1.23	N	045340	500	42 억		201673	N	N	0	N	00	N
38	20240624	120512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	0	3	0.00	62568120	12043	52.48	5350	5350	5170	6760	3640	5200	5195.35	2.36	0	-4811	5440	5320	5260	5140	5080	5290	5110	43	1560	500	3640	10	1	8558040	445	11.76	2.04	12	0.14	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.23	N	045340	500	42 억		201673	N	N	0	N	00	N
39	20240624	110514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-10	5	-0.19	39382200	7565	32.96	5350	5350	5180	6760	3640	5200	5205.94	2.36	0	-3147	5440	5320	5260	5140	5080	5290	5110	43	1560	500	3640	10	1	8558040	444	11.74	2.03	12	0.09	442.00	2553.00	6520	20240402	-20.40	3790	20231020	36.94	6520	-20.40	20240402	4320	20.14	20240201	6520	-20.40	20240402	3790	36.94	20231020	1.23	N	045340	500	42 억		201673	N	N	0	N	00	N
40	20240624	100512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	20	2	0.38	20927560	4010	17.47	5350	5350	5180	6760	3640	5200	5219.44	2.36	0	-594	5440	5320	5260	5140	5080	5290	5110	43	1560	500	3640	10	1	8558040	447	11.81	2.04	12	0.05	442.00	2553.00	6520	20240402	-19.94	3790	20231020	37.73	6520	-19.94	20240402	4320	20.83	20240201	6520	-19.94	20240402	3790	37.73	20231020	1.23	N	045340	500	42 억		201673	N	N	0	N	00	N
41	20240624	090512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	50	2	0.96	6517520	1238	5.39	5350	5350	5210	6760	3640	5200	5271.74	2.36	0	-131	5440	5320	5260	5140	5080	5290	5110	43	1560	500	3640	10	1	8558040	449	11.88	2.06	12	0.01	442.00	2553.00	6520	20240402	-19.48	3790	20231020	38.52	6520	-19.48	20240402	4320	21.53	20240201	6520	-19.48	20240402	3790	38.52	20231020	1.23	N	045340	500	42 억		201673	N	N	0	N	00	N
42	20240621	160456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-170	5	-3.17	120329330	22872	117.88	5320	5380	5200	6980	3760	5370	5260.60	2.50	0	-12010	5523	5446	5323	5246	5123	5485	5285	43	1610	500	3750	10	1	8558040	445	11.76	2.04	12	0.27	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.20	N	045340	500	42 억		213683	N	N	0	N	00	N
43	20240621	150455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-90	5	-1.68	98602490	18706	96.41	5320	5380	5210	6980	3760	5370	5267.89	2.50	0	-9587	5523	5446	5323	5246	5123	5485	5285	43	1610	500	3750	10	1	8558040	452	11.95	2.07	12	0.22	442.00	2553.00	6520	20240402	-19.02	3790	20231020	39.31	6520	-19.02	20240402	4320	22.22	20240201	6520	-19.02	20240402	3790	39.31	20231020	1.20	N	045340	500	42 억		213683	N	N	0	N	00	N
44	20240621	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-130	5	-2.42	84294090	15988	82.40	5320	5380	5210	6980	3760	5370	5268.53	2.50	0	-7929	5523	5446	5323	5246	5123	5485	5285	43	1610	500	3750	10	1	8558040	448	11.86	2.05	12	0.19	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.20	N	045340	500	42 억		213683	N	N	0	N	00	N
45	20240621	130457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-100	5	-1.86	69736730	13200	68.03	5320	5380	5210	6980	3760	5370	5278.95	2.50	0	-7167	5523	5446	5323	5246	5123	5485	5285	43	1610	500	3750	10	1	8558040	451	11.92	2.06	12	0.15	442.00	2553.00	6520	20240402	-19.17	3790	20231020	39.05	6520	-19.17	20240402	4320	21.99	20240201	6520	-19.17	20240402	3790	39.05	20231020	1.20	N	045340	500	42 억		213683	N	N	0	N	00	N
46	20240621	120459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-100	5	-1.86	62441030	11804	60.84	5320	5380	5230	6980	3760	5370	5285.53	2.50	0	-7000	5523	5446	5323	5246	5123	5485	5285	43	1610	500	3750	10	1	8558040	451	11.92	2.06	12	0.14	442.00	2553.00	6520	20240402	-19.17	3790	20231020	39.05	6520	-19.17	20240402	4320	21.99	20240201	6520	-19.17	20240402	3790	39.05	20231020	1.20	N	045340	500	42 억		213683	N	N	0	N	00	N
47	20240621	110458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-140	5	-2.61	45753060	8622	44.44	5320	5380	5230	6980	3760	5370	5301.80	2.50	0	-5138	5523	5446	5323	5246	5123	5485	5285	43	1610	500	3750	10	1	8558040	448	11.83	2.05	12	0.10	442.00	2553.00	6520	20240402	-19.79	3790	20231020	37.99	6520	-19.79	20240402	4320	21.06	20240201	6520	-19.79	20240402	3790	37.99	20231020	1.20	N	045340	500	42 억		213683	N	N	0	N	00	N
48	20240621	100455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-40	5	-0.74	13787340	2582	13.31	5320	5380	5310	6980	3760	5370	5330.65	2.50	0	-1069	5523	5446	5323	5246	5123	5485	5285	43	1610	500	3750	10	1	8558040	456	12.06	2.09	12	0.03	442.00	2553.00	6520	20240402	-18.25	3790	20231020	40.63	6520	-18.25	20240402	4320	23.38	20240201	6520	-18.25	20240402	3790	40.63	20231020	1.20	N	045340	500	42 억		213683	N	N	0	N	00	N
49	20240621	090459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-60	5	-1.12	7105230	1330	6.85	5320	5380	5310	6980	3760	5370	5319.49	2.50	0	-14	5523	5446	5323	5246	5123	5485	5285	43	1610	500	3750	10	1	8558040	454	12.01	2.08	12	0.02	442.00	2553.00	6520	20240402	-18.56	3790	20231020	40.11	6520	-18.56	20240402	4320	22.92	20240201	6520	-18.56	20240402	3790	40.11	20231020	1.20	N	045340	500	42 억		213683	N	N	0	N	00	N
50	20240620	160455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	100	2	1.90	101386280	19092	98.28	5210	5400	5200	6850	3690	5270	5310.41	2.50	0	-104	5416	5342	5266	5192	5116	5305	5155	43	1580	500	3680	10	1	8558040	460	12.15	2.10	12	0.22	442.00	2553.00	6520	20240402	-17.64	3790	20231020	41.69	6520	-17.64	20240402	4320	24.31	20240201	6520	-17.64	20240402	3790	41.69	20231020	1.22	N	045340	500	42 억		213777	N	N	0	N	00	N
51	20240620	150455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	80	2	1.52	98369820	18530	95.38	5210	5400	5200	6850	3690	5270	5308.68	2.50	0	156	5416	5342	5266	5192	5116	5305	5155	43	1580	500	3680	10	1	8558040	458	12.10	2.10	12	0.22	442.00	2553.00	6520	20240402	-17.94	3790	20231020	41.16	6520	-17.94	20240402	4320	23.84	20240201	6520	-17.94	20240402	3790	41.16	20231020	1.22	N	045340	500	42 억		213777	N	N	0	N	00	N
52	20240620	140454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	110	2	2.09	80239160	15143	77.95	5210	5400	5200	6850	3690	5270	5298.76	2.50	0	1381	5416	5342	5266	5192	5116	5305	5155	43	1580	500	3680	10	1	8558040	460	12.17	2.11	12	0.18	442.00	2553.00	6520	20240402	-17.48	3790	20231020	41.95	6520	-17.48	20240402	4320	24.54	20240201	6520	-17.48	20240402	3790	41.95	20231020	1.22	N	045340	500	42 억		213777	N	N	0	N	00	N
53	20240620	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	50	2	0.95	56334870	10689	55.02	5210	5380	5200	6850	3690	5270	5270.36	2.50	0	2222	5416	5342	5266	5192	5116	5305	5155	43	1580	500	3680	10	1	8558040	455	12.04	2.08	12	0.12	442.00	2553.00	6520	20240402	-18.40	3790	20231020	40.37	6520	-18.40	20240402	4320	23.15	20240201	6520	-18.40	20240402	3790	40.37	20231020	1.22	N	045340	500	42 억		213777	N	N	0	N	00	N
54	20240620	120454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	80	2	1.52	53970230	10245	52.74	5210	5380	5200	6850	3690	5270	5267.96	2.50	0	2344	5416	5342	5266	5192	5116	5305	5155	43	1580	500	3680	10	1	8558040	458	12.10	2.10	12	0.12	442.00	2553.00	6520	20240402	-17.94	3790	20231020	41.16	6520	-17.94	20240402	4320	23.84	20240201	6520	-17.94	20240402	3790	41.16	20231020	1.22	N	045340	500	42 억		213777	N	N	0	N	00	N
55	20240620	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	30	2	0.57	50844610	9654	49.69	5210	5380	5200	6850	3690	5270	5266.69	2.50	0	2344	5416	5342	5266	5192	5116	5305	5155	43	1580	500	3680	10	1	8558040	454	11.99	2.08	12	0.11	442.00	2553.00	6520	20240402	-18.71	3790	20231020	39.84	6520	-18.71	20240402	4320	22.69	20240201	6520	-18.71	20240402	3790	39.84	20231020	1.22	N	045340	500	42 억		213777	N	N	0	N	00	N
56	20240620	100456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	50	2	0.95	34570020	6583	33.89	5210	5320	5200	6850	3690	5270	5251.41	2.50	0	2376	5416	5342	5266	5192	5116	5305	5155	43	1580	500	3680	10	1	8558040	455	12.04	2.08	12	0.08	442.00	2553.00	6520	20240402	-18.40	3790	20231020	40.37	6520	-18.40	20240402	4320	23.15	20240201	6520	-18.40	20240402	3790	40.37	20231020	1.22	N	045340	500	42 억		213777	N	N	0	N	00	N
57	20240620	090502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	0	3	0.00	6998440	1342	6.91	5210	5270	5210	6850	3690	5270	5214.93	2.50	0	536	5416	5342	5266	5192	5116	5305	5155	43	1580	500	3680	10	1	8558040	451	11.92	2.06	12	0.02	442.00	2553.00	6520	20240402	-19.17	3790	20231020	39.05	6520	-19.17	20240402	4320	21.99	20240201	6520	-19.17	20240402	3790	39.05	20231020	1.22	N	045340	500	42 억		213777	N	N	0	N	00	N
58	20240619	160454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-30	5	-0.57	101814300	19427	71.55	5290	5340	5190	6890	3710	5300	5240.87	2.54	0	-1443	5400	5350	5270	5220	5140	5375	5245	43	1590	500	3710	10	1	8558040	451	11.92	2.06	12	0.23	442.00	2553.00	6520	20240402	-19.17	3790	20231020	39.05	6520	-19.17	20240402	4320	21.99	20240201	6520	-19.17	20240402	3790	39.05	20231020	1.20	N	045340	500	42 억		217125	N	N	0	N	00	N
59	20240619	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-30	5	-0.57	97453690	18599	68.50	5290	5340	5190	6890	3710	5300	5239.73	2.54	0	-798	5400	5350	5270	5220	5140	5375	5245	43	1590	500	3710	10	1	8558040	451	11.92	2.06	12	0.22	442.00	2553.00	6520	20240402	-19.17	3790	20231020	39.05	6520	-19.17	20240402	4320	21.99	20240201	6520	-19.17	20240402	3790	39.05	20231020	1.20	N	045340	500	42 억		217125	N	N	0	N	00	N
60	20240619	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-40	5	-0.75	86547730	16521	60.85	5290	5340	5190	6890	3710	5300	5238.65	2.54	0	-219	5400	5350	5270	5220	5140	5375	5245	43	1590	500	3710	10	1	8558040	450	11.90	2.06	12	0.19	442.00	2553.00	6520	20240402	-19.33	3790	20231020	38.79	6520	-19.33	20240402	4320	21.76	20240201	6520	-19.33	20240402	3790	38.79	20231020	1.20	N	045340	500	42 억		217125	N	N	0	N	00	N
61	20240619	130453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-60	5	-1.13	79581800	15194	55.96	5290	5340	5190	6890	3710	5300	5237.71	2.54	0	-171	5400	5350	5270	5220	5140	5375	5245	43	1590	500	3710	10	1	8558040	448	11.86	2.05	12	0.18	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.20	N	045340	500	42 억		217125	N	N	0	N	00	N
62	20240619	120452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-40	5	-0.75	51236790	9772	35.99	5290	5340	5210	6890	3710	5300	5243.22	2.54	0	106	5400	5350	5270	5220	5140	5375	5245	43	1590	500	3710	10	1	8558040	450	11.90	2.06	12	0.11	442.00	2553.00	6520	20240402	-19.33	3790	20231020	38.79	6520	-19.33	20240402	4320	21.76	20240201	6520	-19.33	20240402	3790	38.79	20231020	1.20	N	045340	500	42 억		217125	N	N	0	N	00	N
63	20240619	110454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-30	5	-0.57	38714980	7390	27.22	5290	5340	5210	6890	3710	5300	5238.83	2.54	0	1415	5400	5350	5270	5220	5140	5375	5245	43	1590	500	3710	10	1	8558040	451	11.92	2.06	12	0.09	442.00	2553.00	6520	20240402	-19.17	3790	20231020	39.05	6520	-19.17	20240402	4320	21.99	20240201	6520	-19.17	20240402	3790	39.05	20231020	1.20	N	045340	500	42 억		217125	N	N	0	N	00	N
64	20240619	100456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-50	5	-0.94	29862940	5699	20.99	5290	5340	5210	6890	3710	5300	5240.03	2.54	0	1382	5400	5350	5270	5220	5140	5375	5245	43	1590	500	3710	10	1	8558040	449	11.88	2.06	12	0.07	442.00	2553.00	6520	20240402	-19.48	3790	20231020	38.52	6520	-19.48	20240402	4320	21.53	20240201	6520	-19.48	20240402	3790	38.52	20231020	1.20	N	045340	500	42 억		217125	N	N	0	N	00	N
65	20240619	090500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-70	5	-1.32	10771760	2059	7.58	5290	5290	5230	6890	3710	5300	5231.55	2.54	0	2010	5400	5350	5270	5220	5140	5375	5245	43	1590	500	3710	10	1	8558040	448	11.83	2.05	12	0.02	442.00	2553.00	6520	20240402	-19.79	3790	20231020	37.99	6520	-19.79	20240402	4320	21.06	20240201	6520	-19.79	20240402	3790	37.99	20231020	1.20	N	045340	500	42 억		217125	N	N	0	N	00	N
66	20240618	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	10	2	0.19	139956700	26735	126.04	5200	5320	5190	6870	3710	5290	5234.72	2.54	0	-431	5403	5346	5253	5196	5103	5300	5150	43	1580	500	3700	10	1	8558040	454	11.99	2.08	12	0.31	442.00	2553.00	6520	20240402	-18.71	3790	20231020	39.84	6520	-18.71	20240402	4320	22.69	20240201	6520	-18.71	20240402	3790	39.84	20231020	1.17	N	045340	500	42 억		217475	N	N	0	N	00	N
67	20240618	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-60	5	-1.13	123754700	23649	111.49	5200	5320	5190	6870	3710	5290	5232.98	2.54	0	-107	5403	5346	5253	5196	5103	5300	5150	43	1580	500	3700	10	1	8558040	448	11.83	2.05	12	0.28	442.00	2553.00	6520	20240402	-19.79	3790	20231020	37.99	6520	-19.79	20240402	4320	21.06	20240201	6520	-19.79	20240402	3790	37.99	20231020	1.17	N	045340	500	42 억		217475	N	N	0	N	00	N
68	20240618	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-60	5	-1.13	99536900	19001	89.58	5200	5320	5190	6870	3710	5290	5238.51	2.54	0	376	5403	5346	5253	5196	5103	5300	5150	43	1580	500	3700	10	1	8558040	448	11.83	2.05	12	0.22	442.00	2553.00	6520	20240402	-19.79	3790	20231020	37.99	6520	-19.79	20240402	4320	21.06	20240201	6520	-19.79	20240402	3790	37.99	20231020	1.17	N	045340	500	42 억		217475	N	N	0	N	00	N
69	20240618	130454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-90	5	-1.70	88605630	16899	79.67	5200	5320	5200	6870	3710	5290	5243.25	2.54	0	619	5403	5346	5253	5196	5103	5300	5150	43	1580	500	3700	10	1	8558040	445	11.76	2.04	12	0.20	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.17	N	045340	500	42 억		217475	N	N	0	N	00	N
70	20240618	120453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-90	5	-1.70	82297990	15689	73.97	5200	5320	5200	6870	3710	5290	5245.59	2.54	0	585	5403	5346	5253	5196	5103	5300	5150	43	1580	500	3700	10	1	8558040	445	11.76	2.04	12	0.18	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.17	N	045340	500	42 억		217475	N	N	0	N	00	N
71	20240618	110451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-20	5	-0.38	68150970	12975	61.17	5200	5320	5200	6870	3710	5290	5252.48	2.54	0	267	5403	5346	5253	5196	5103	5300	5150	43	1580	500	3700	10	1	8558040	451	11.92	2.06	12	0.15	442.00	2553.00	6520	20240402	-19.17	3790	20231020	39.05	6520	-19.17	20240402	4320	21.99	20240201	6520	-19.17	20240402	3790	39.05	20231020	1.17	N	045340	500	42 억		217475	N	N	0	N	00	N
72	20240618	100452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	0	3	0.00	35039200	6674	31.46	5200	5320	5200	6870	3710	5290	5250.10	2.54	0	1118	5403	5346	5253	5196	5103	5300	5150	43	1580	500	3700	10	1	8558040	453	11.97	2.07	12	0.08	442.00	2553.00	6520	20240402	-18.87	3790	20231020	39.58	6520	-18.87	20240402	4320	22.45	20240201	6520	-18.87	20240402	3790	39.58	20231020	1.17	N	045340	500	42 억		217475	N	N	0	N	00	N
73	20240618	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-60	5	-1.13	4477950	861	4.06	5200	5230	5200	6870	3710	5290	5200.87	2.54	0	482	5403	5346	5253	5196	5103	5300	5150	43	1580	500	3700	10	1	8558040	448	11.83	2.05	12	0.01	442.00	2553.00	6520	20240402	-19.79	3790	20231020	37.99	6520	-19.79	20240402	4320	21.06	20240201	6520	-19.79	20240402	3790	37.99	20231020	1.17	N	045340	500	42 억		217475	N	N	0	N	00	N
74	20240617	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-40	5	-0.75	111099420	21205	45.12	5310	5310	5160	6920	3740	5330	5239.30	2.56	0	-1365	5470	5400	5300	5230	5130	5350	5180	43	1590	500	3730	10	1	8558040	453	11.97	2.07	12	0.25	442.00	2553.00	6520	20240402	-18.87	3790	20231020	39.58	6520	-18.87	20240402	4320	22.45	20240201	6520	-18.87	20240402	3790	39.58	20231020	1.14	N	045340	500	42 억		218891	N	N	0	N	00	N
75	20240617	150453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-40	5	-0.75	109238700	20852	44.37	5310	5310	5160	6920	3740	5330	5238.76	2.56	0	-1219	5470	5400	5300	5230	5130	5350	5180	43	1590	500	3730	10	1	8558040	453	11.97	2.07	12	0.24	442.00	2553.00	6520	20240402	-18.87	3790	20231020	39.58	6520	-18.87	20240402	4320	22.45	20240201	6520	-18.87	20240402	3790	39.58	20231020	1.14	N	045340	500	42 억		218891	N	N	0	N	00	N
76	20240617	140446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-40	5	-0.75	103836900	19831	42.20	5310	5310	5160	6920	3740	5330	5236.09	2.56	0	-485	5470	5400	5300	5230	5130	5350	5180	43	1590	500	3730	10	1	8558040	453	11.97	2.07	12	0.23	442.00	2553.00	6520	20240402	-18.87	3790	20231020	39.58	6520	-18.87	20240402	4320	22.45	20240201	6520	-18.87	20240402	3790	39.58	20231020	1.14	N	045340	500	42 억		218891	N	N	0	N	00	N
77	20240617	130447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-80	5	-1.50	95897810	18333	39.01	5310	5310	5160	6920	3740	5330	5230.88	2.56	0	-99	5470	5400	5300	5230	5130	5350	5180	43	1590	500	3730	10	1	8558040	449	11.88	2.06	12	0.21	442.00	2553.00	6520	20240402	-19.48	3790	20231020	38.52	6520	-19.48	20240402	4320	21.53	20240201	6520	-19.48	20240402	3790	38.52	20231020	1.14	N	045340	500	42 억		218891	N	N	0	N	00	N
78	20240617	120448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-40	5	-0.75	89356330	17087	36.36	5310	5310	5160	6920	3740	5330	5229.49	2.56	0	-99	5470	5400	5300	5230	5130	5350	5180	43	1590	500	3730	10	1	8558040	453	11.97	2.07	12	0.20	442.00	2553.00	6520	20240402	-18.87	3790	20231020	39.58	6520	-18.87	20240402	4320	22.45	20240201	6520	-18.87	20240402	3790	39.58	20231020	1.14	N	045340	500	42 억		218891	N	N	0	N	00	N
79	20240617	110445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-50	5	-0.94	80741750	15452	32.88	5310	5310	5160	6920	3740	5330	5225.33	2.56	0	89	5470	5400	5300	5230	5130	5350	5180	43	1590	500	3730	10	1	8558040	452	11.95	2.07	12	0.18	442.00	2553.00	6520	20240402	-19.02	3790	20231020	39.31	6520	-19.02	20240402	4320	22.22	20240201	6520	-19.02	20240402	3790	39.31	20231020	1.14	N	045340	500	42 억		218891	N	N	0	N	00	N
80	20240617	100446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-120	5	-2.25	48205380	9261	19.71	5310	5310	5160	6920	3740	5330	5205.20	2.56	0	411	5470	5400	5300	5230	5130	5350	5180	43	1590	500	3730	10	1	8558040	446	11.79	2.04	12	0.11	442.00	2553.00	6520	20240402	-20.09	3790	20231020	37.47	6520	-20.09	20240402	4320	20.60	20240201	6520	-20.09	20240402	3790	37.47	20231020	1.14	N	045340	500	42 억		218891	N	N	0	N	00	N
81	20240617	090448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-110	5	-2.06	5757140	1094	2.33	5310	5310	5220	6920	3740	5330	5262.47	2.56	0	-557	5470	5400	5300	5230	5130	5350	5180	43	1590	500	3730	10	1	8558040	447	11.81	2.04	12	0.01	442.00	2553.00	6520	20240402	-19.94	3790	20231020	37.73	6520	-19.94	20240402	4320	20.83	20240201	6520	-19.94	20240402	3790	37.73	20231020	1.14	N	045340	500	42 억		218891	N	N	0	N	00	N
82	20240614	160409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-20	5	-0.37	244443680	46444	147.23	5350	5370	5200	6950	3750	5350	5262.81	2.51	0	4043	5550	5450	5370	5270	5190	5440	5260	43	1600	500	3740	10	1	8558040	456	12.06	2.09	12	0.54	442.00	2553.00	6520	20240402	-18.25	3790	20231020	40.63	6520	-18.25	20240402	4320	23.38	20240201	6520	-18.25	20240402	3790	40.63	20231020	1.18	N	045340	500	42 억		214812	N	N	0	N	00	N
83	20240614	150410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-70	5	-1.31	234669020	44605	141.40	5350	5370	5200	6950	3750	5350	5261.05	2.51	0	5189	5550	5450	5370	5270	5190	5440	5260	43	1600	500	3740	10	1	8558040	452	11.95	2.07	12	0.52	442.00	2553.00	6520	20240402	-19.02	3790	20231020	39.31	6520	-19.02	20240402	4320	22.22	20240201	6520	-19.02	20240402	3790	39.31	20231020	1.18	N	045340	500	42 억		214812	N	N	0	N	00	N
84	20240614	140410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-80	5	-1.50	189798830	36050	114.28	5350	5370	5200	6950	3750	5350	5264.88	2.51	0	2978	5550	5450	5370	5270	5190	5440	5260	43	1600	500	3740	10	1	8558040	451	11.92	2.06	12	0.42	442.00	2553.00	6520	20240402	-19.17	3790	20231020	39.05	6520	-19.17	20240402	4320	21.99	20240201	6520	-19.17	20240402	3790	39.05	20231020	1.18	N	045340	500	42 억		214812	N	N	0	N	00	N
85	20240614	130410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	20	2	0.37	161318830	30665	97.21	5350	5370	5200	6950	3750	5350	5260.68	2.51	0	3099	5550	5450	5370	5270	5190	5440	5260	43	1600	500	3740	10	1	8558040	460	12.15	2.10	12	0.36	442.00	2553.00	6520	20240402	-17.64	3790	20231020	41.69	6520	-17.64	20240402	4320	24.31	20240201	6520	-17.64	20240402	3790	41.69	20231020	1.18	N	045340	500	42 억		214812	N	N	0	N	00	N
86	20240614	120413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-90	5	-1.68	154043620	29295	92.87	5350	5350	5200	6950	3750	5350	5258.36	2.51	0	3224	5550	5450	5370	5270	5190	5440	5260	43	1600	500	3740	10	1	8558040	450	11.90	2.06	12	0.34	442.00	2553.00	6520	20240402	-19.33	3790	20231020	38.79	6520	-19.33	20240402	4320	21.76	20240201	6520	-19.33	20240402	3790	38.79	20231020	1.18	N	045340	500	42 억		214812	N	N	0	N	00	N
87	20240614	110439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-110	5	-2.06	114385710	21776	69.03	5350	5350	5200	6950	3750	5350	5252.83	2.51	0	-60	5550	5450	5370	5270	5190	5440	5260	43	1600	500	3740	10	1	8558040	448	11.86	2.05	12	0.25	442.00	2553.00	6520	20240402	-19.63	3790	20231020	38.26	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	3790	38.26	20231020	1.18	N	045340	500	42 억		214812	N	N	0	N	00	N
88	20240614	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-60	5	-1.12	62687000	11887	37.68	5350	5350	5220	6950	3750	5350	5273.58	2.51	0	-295	5550	5450	5370	5270	5190	5440	5260	43	1600	500	3740	10	1	8558040	453	11.97	2.07	12	0.14	442.00	2553.00	6520	20240402	-18.87	3790	20231020	39.58	6520	-18.87	20240402	4320	22.45	20240201	6520	-18.87	20240402	3790	39.58	20231020	1.18	N	045340	500	42 억		214812	N	N	0	N	00	N
89	20240614	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	0	3	0.00	4691950	877	2.78	5350	5350	5350	6950	3750	5350	5350.00	2.51	0	-12	5550	5450	5370	5270	5190	5440	5260	43	1600	500	3740	10	1	8558040	458	12.10	2.10	12	0.01	442.00	2553.00	6520	20240402	-17.94	3790	20231020	41.16	6520	-17.94	20240402	4320	23.84	20240201	6520	-17.94	20240402	3790	41.16	20231020	1.18	N	045340	500	42 억		214812	N	N	0	N	00	N
90	20240613	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	0	3	0.00	168065770	31545	54.79	5350	5470	5290	6950	3750	5350	5327.81	2.47	0	3577	5630	5490	5390	5250	5150	5440	5200	43	1600	500	3740	10	1	8558040	458	12.10	2.10	12	0.37	442.00	2553.00	6520	20240402	-17.94	3790	20231020	41.16	6520	-17.94	20240402	4320	23.84	20240201	6520	-17.94	20240402	3790	41.16	20231020	1.17	N	045340	500	42 억		211235	N	N	0	N	00	N
91	20240613	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	0	3	0.00	166690820	31288	54.34	5350	5470	5290	6950	3750	5350	5327.63	2.47	0	3650	5630	5490	5390	5250	5150	5440	5200	43	1600	500	3740	10	1	8558040	458	12.10	2.10	12	0.37	442.00	2553.00	6520	20240402	-17.94	3790	20231020	41.16	6520	-17.94	20240402	4320	23.84	20240201	6520	-17.94	20240402	3790	41.16	20231020	1.17	N	045340	500	42 억		211235	N	N	0	N	00	N
92	20240613	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	0	3	0.00	144904410	27216	47.27	5350	5470	5290	6950	3750	5350	5324.24	2.47	0	5338	5630	5490	5390	5250	5150	5440	5200	43	1600	500	3740	10	1	8558040	458	12.10	2.10	12	0.32	442.00	2553.00	6520	20240402	-17.94	3790	20231020	41.16	6520	-17.94	20240402	4320	23.84	20240201	6520	-17.94	20240402	3790	41.16	20231020	1.17	N	045340	500	42 억		211235	N	N	0	N	00	N
93	20240613	130438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-10	5	-0.19	141466250	26573	46.15	5350	5470	5290	6950	3750	5350	5323.68	2.47	0	5951	5630	5490	5390	5250	5150	5440	5200	43	1600	500	3740	10	1	8558040	457	12.08	2.09	12	0.31	442.00	2553.00	6520	20240402	-18.10	3790	20231020	40.90	6520	-18.10	20240402	4320	23.61	20240201	6520	-18.10	20240402	3790	40.90	20231020	1.17	N	045340	500	42 억		211235	N	N	0	N	00	N
94	20240613	120441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	0	3	0.00	132036950	24811	43.09	5350	5470	5290	6950	3750	5350	5321.71	2.47	0	7018	5630	5490	5390	5250	5150	5440	5200	43	1600	500	3740	10	1	8558040	458	12.10	2.10	12	0.29	442.00	2553.00	6520	20240402	-17.94	3790	20231020	41.16	6520	-17.94	20240402	4320	23.84	20240201	6520	-17.94	20240402	3790	41.16	20231020	1.17	N	045340	500	42 억		211235	N	N	0	N	00	N
95	20240613	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	30	2	0.56	122929410	23113	40.14	5350	5470	5290	6950	3750	5350	5318.63	2.47	0	7314	5630	5490	5390	5250	5150	5440	5200	43	1600	500	3740	10	1	8558040	460	12.17	2.11	12	0.27	442.00	2553.00	6520	20240402	-17.48	3790	20231020	41.95	6520	-17.48	20240402	4320	24.54	20240201	6520	-17.48	20240402	3790	41.95	20231020	1.17	N	045340	500	42 억		211235	N	N	0	N	00	N
96	20240613	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-20	5	-0.37	73086680	13744	23.87	5350	5470	5290	6950	3750	5350	5317.72	2.47	0	245	5630	5490	5390	5250	5150	5440	5200	43	1600	500	3740	10	1	8558040	456	12.06	2.09	12	0.16	442.00	2553.00	6520	20240402	-18.25	3790	20231020	40.63	6520	-18.25	20240402	4320	23.38	20240201	6520	-18.25	20240402	3790	40.63	20231020	1.17	N	045340	500	42 억		211235	N	N	0	N	00	N
97	20240613	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	40	2	0.75	2282480	425	0.74	5350	5470	5350	6950	3750	5350	5370.54	2.47	0	-30	5630	5490	5390	5250	5150	5440	5200	43	1600	500	3740	10	1	8558040	461	12.19	2.11	12	0.00	442.00	2553.00	6520	20240402	-17.33	3790	20231020	42.22	6520	-17.33	20240402	4320	24.77	20240201	6520	-17.33	20240402	3790	42.22	20231020	1.17	N	045340	500	42 억		211235	N	N	0	N	00	N
98	20240612	160433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-190	5	-3.43	307556850	57261	174.17	5440	5530	5290	7200	3880	5540	5371.14	2.45	0	1214	5806	5672	5566	5432	5326	5660	5420	43	1660	500	3870	10	1	8558040	458	12.10	2.10	12	0.67	442.00	2553.00	6520	20240402	-17.94	3790	20231020	41.16	6520	-17.94	20240402	4320	23.84	20240201	6520	-17.94	20240402	3790	41.16	20231020	1.16	N	045340	500	42 억		210007	N	N	0	N	00	N
99	20240612	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-190	5	-3.43	293457050	54630	166.17	5440	5530	5290	7200	3880	5540	5371.72	2.45	0	179	5806	5672	5566	5432	5326	5660	5420	43	1660	500	3870	10	1	8558040	458	12.10	2.10	12	0.64	442.00	2553.00	6520	20240402	-17.94	3790	20231020	41.16	6520	-17.94	20240402	4320	23.84	20240201	6520	-17.94	20240402	3790	41.16	20231020	1.16	N	045340	500	42 억		210007	N	N	0	N	00	N
100	20240612	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-190	5	-3.43	246735960	45859	139.49	5440	5530	5290	7200	3880	5540	5380.32	2.45	0	301	5806	5672	5566	5432	5326	5660	5420	43	1660	500	3870	10	1	8558040	458	12.10	2.10	12	0.54	442.00	2553.00	6520	20240402	-17.94	3790	20231020	41.16	6520	-17.94	20240402	4320	23.84	20240201	6520	-17.94	20240402	3790	41.16	20231020	1.16	N	045340	500	42 억		210007	N	N	0	N	00	N
101	20240612	130434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-150	5	-2.71	171263530	31690	96.39	5440	5530	5330	7200	3880	5540	5404.34	2.45	0	613	5806	5672	5566	5432	5326	5660	5420	43	1660	500	3870	10	1	8558040	461	12.19	2.11	12	0.37	442.00	2553.00	6520	20240402	-17.33	3790	20231020	42.22	6520	-17.33	20240402	4320	24.77	20240201	6520	-17.33	20240402	3790	42.22	20231020	1.16	N	045340	500	42 억		210007	N	N	0	N	00	N
102	20240612	120433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-70	5	-1.26	75363770	13863	42.17	5440	5530	5380	7200	3880	5540	5436.32	2.45	0	1658	5806	5672	5566	5432	5326	5660	5420	43	1660	500	3870	10	1	8558040	468	12.38	2.14	12	0.16	442.00	2553.00	6520	20240402	-16.10	3790	20231020	44.33	6520	-16.10	20240402	4320	26.62	20240201	6520	-16.10	20240402	3790	44.33	20231020	1.16	N	045340	500	42 억		210007	N	N	0	N	00	N
103	20240612	110432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-70	5	-1.26	69522230	12788	38.90	5440	5530	5380	7200	3880	5540	5436.52	2.45	0	1913	5806	5672	5566	5432	5326	5660	5420	43	1660	500	3870	10	1	8558040	468	12.38	2.14	12	0.15	442.00	2553.00	6520	20240402	-16.10	3790	20231020	44.33	6520	-16.10	20240402	4320	26.62	20240201	6520	-16.10	20240402	3790	44.33	20231020	1.16	N	045340	500	42 억		210007	N	N	0	N	00	N
104	20240612	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-40	5	-0.72	51333720	9446	28.73	5440	5530	5380	7200	3880	5540	5434.44	2.45	0	1345	5806	5672	5566	5432	5326	5660	5420	43	1660	500	3870	10	1	8558040	471	12.44	2.15	12	0.11	442.00	2553.00	6520	20240402	-15.64	3790	20231020	45.12	6520	-15.64	20240402	4320	27.31	20240201	6520	-15.64	20240402	3790	45.12	20231020	1.16	N	045340	500	42 억		210007	N	N	0	N	00	N
105	20240612	090433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-90	5	-1.62	4096670	753	2.29	5440	5450	5440	7200	3880	5540	5440.46	2.45	0	119	5806	5672	5566	5432	5326	5660	5420	43	1660	500	3870	10	1	8558040	466	12.33	2.13	12	0.01	442.00	2553.00	6520	20240402	-16.41	3790	20231020	43.80	6520	-16.41	20240402	4320	26.16	20240201	6520	-16.41	20240402	3790	43.80	20231020	1.16	N	045340	500	42 억		210007	N	N	0	N	00	N
106	20240610	160429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-10	5	-0.18	368185960	67392	83.66	5590	5590	5360	7280	3920	5600	5463.35	2.51	0	4603	6013	5806	5703	5496	5393	5755	5445	43	1680	500	3920	10	1	8558040	478	12.65	2.19	12	0.79	442.00	2553.00	6520	20240402	-14.26	3790	20231020	47.49	6520	-14.26	20240402	4320	29.40	20240201	6520	-14.26	20240402	3790	47.49	20231020	1.18	N	045340	500	42 억		214692	N	N	0	N	00	N
107	20240610	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-40	5	-0.71	347692070	63718	79.10	5590	5590	5360	7280	3920	5600	5456.73	2.51	0	6009	6013	5806	5703	5496	5393	5755	5445	43	1680	500	3920	10	1	8558040	476	12.58	2.18	12	0.74	442.00	2553.00	6520	20240402	-14.72	3790	20231020	46.70	6520	-14.72	20240402	4320	28.70	20240201	6520	-14.72	20240402	3790	46.70	20231020	1.18	N	045340	500	42 억		214692	N	N	0	N	00	N
108	20240610	140432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	-60	5	-1.07	335284870	61476	76.31	5590	5590	5360	7280	3920	5600	5453.91	2.51	0	6042	6013	5806	5703	5496	5393	5755	5445	43	1680	500	3920	10	1	8558040	474	12.53	2.17	12	0.72	442.00	2553.00	6520	20240402	-15.03	3790	20231020	46.17	6520	-15.03	20240402	4320	28.24	20240201	6520	-15.03	20240402	3790	46.17	20231020	1.18	N	045340	500	42 억		214692	N	N	0	N	00	N
109	20240610	130430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-90	5	-1.61	312339310	57307	71.14	5590	5590	5360	7280	3920	5600	5450.28	2.51	0	5907	6013	5806	5703	5496	5393	5755	5445	43	1680	500	3920	10	1	8558040	472	12.47	2.16	12	0.67	442.00	2553.00	6520	20240402	-15.49	3790	20231020	45.38	6520	-15.49	20240402	4320	27.55	20240201	6520	-15.49	20240402	3790	45.38	20231020	1.18	N	045340	500	42 억		214692	N	N	0	N	00	N
110	20240610	120432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-90	5	-1.61	287082610	52724	65.45	5590	5590	5360	7280	3920	5600	5445.01	2.51	0	5413	6013	5806	5703	5496	5393	5755	5445	43	1680	500	3920	10	1	8558040	472	12.47	2.16	12	0.62	442.00	2553.00	6520	20240402	-15.49	3790	20231020	45.38	6520	-15.49	20240402	4320	27.55	20240201	6520	-15.49	20240402	3790	45.38	20231020	1.18	N	045340	500	42 억		214692	N	N	0	N	00	N
111	20240610	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-110	5	-1.96	282469620	51886	64.41	5590	5590	5360	7280	3920	5600	5444.04	2.51	0	5432	6013	5806	5703	5496	5393	5755	5445	43	1680	500	3920	10	1	8558040	470	12.42	2.15	12	0.61	442.00	2553.00	6520	20240402	-15.80	3790	20231020	44.85	6520	-15.80	20240402	4320	27.08	20240201	6520	-15.80	20240402	3790	44.85	20231020	1.18	N	045340	500	42 억		214692	N	N	0	N	00	N
112	20240610	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	-200	5	-3.57	217136940	39905	49.54	5590	5590	5360	7280	3920	5600	5441.35	2.51	0	2489	6013	5806	5703	5496	5393	5755	5445	43	1680	500	3920	10	1	8558040	462	12.22	2.12	12	0.47	442.00	2553.00	6520	20240402	-17.18	3790	20231020	42.48	6520	-17.18	20240402	4320	25.00	20240201	6520	-17.18	20240402	3790	42.48	20231020	1.18	N	045340	500	42 억		214692	N	N	0	N	00	N
113	20240610	090436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-140	5	-2.50	45122640	8218	10.20	5590	5590	5440	7280	3920	5600	5490.71	2.51	0	1159	6013	5806	5703	5496	5393	5755	5445	43	1680	500	3920	10	1	8558040	467	12.35	2.14	12	0.10	442.00	2553.00	6520	20240402	-16.26	3790	20231020	44.06	6520	-16.26	20240402	4320	26.39	20240201	6520	-16.26	20240402	3790	44.06	20231020	1.18	N	045340	500	42 억		214692	N	N	0	N	00	N
114	20240607	160444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-280	5	-4.76	457513750	80455	113.83	5810	5910	5600	7640	4120	5880	5687.00	2.46	0	3163	6213	6046	5883	5716	5553	5965	5635	43	1760	500	4110	10	1	8558040	479	12.67	2.19	12	0.94	442.00	2553.00	6520	20240402	-14.11	3790	20231020	47.76	6520	-14.11	20240402	4320	29.63	20240201	6520	-14.11	20240402	3790	47.76	20231020	1.16	N	045340	500	42 억		210809	N	N	0	N	00	N
115	20240607	150448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-240	5	-4.08	353991860	62014	87.74	5810	5910	5620	7640	4120	5880	5708.25	2.46	0	3499	6213	6046	5883	5716	5553	5965	5635	43	1760	500	4110	10	1	8558040	483	12.76	2.21	12	0.72	442.00	2553.00	6520	20240402	-13.50	3790	20231020	48.81	6520	-13.50	20240402	4320	30.56	20240201	6520	-13.50	20240402	3790	48.81	20231020	1.16	N	045340	500	42 억		210809	N	N	0	N	00	N
116	20240607	140446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-220	5	-3.74	292020780	51024	72.19	5810	5910	5640	7640	4120	5880	5723.20	2.46	0	2919	6213	6046	5883	5716	5553	5965	5635	43	1760	500	4110	10	1	8558040	484	12.81	2.22	12	0.60	442.00	2553.00	6520	20240402	-13.19	3790	20231020	49.34	6520	-13.19	20240402	4320	31.02	20240201	6520	-13.19	20240402	3790	49.34	20231020	1.16	N	045340	500	42 억		210809	N	N	0	N	00	N
117	20240607	130444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-170	5	-2.89	245509720	42822	60.59	5810	5910	5640	7640	4120	5880	5733.25	2.46	0	2173	6213	6046	5883	5716	5553	5965	5635	43	1760	500	4110	10	1	8558040	489	12.92	2.24	12	0.50	442.00	2553.00	6520	20240402	-12.42	3790	20231020	50.66	6520	-12.42	20240402	4320	32.18	20240201	6520	-12.42	20240402	3790	50.66	20231020	1.16	N	045340	500	42 억		210809	N	N	0	N	00	N
118	20240607	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	-180	5	-3.06	209310520	36454	51.58	5810	5910	5640	7640	4120	5880	5741.76	2.46	0	2397	6213	6046	5883	5716	5553	5965	5635	43	1760	500	4110	10	1	8558040	488	12.90	2.23	12	0.43	442.00	2553.00	6520	20240402	-12.58	3790	20231020	50.40	6520	-12.58	20240402	4320	31.94	20240201	6520	-12.58	20240402	3790	50.40	20231020	1.16	N	045340	500	42 억		210809	N	N	0	N	00	N
119	20240607	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	-90	5	-1.53	146598400	25393	35.93	5810	5910	5700	7640	4120	5880	5773.17	2.46	0	2233	6213	6046	5883	5716	5553	5965	5635	43	1760	500	4110	10	1	8558040	496	13.10	2.27	12	0.30	442.00	2553.00	6520	20240402	-11.20	3790	20231020	52.77	6520	-11.20	20240402	4320	34.03	20240201	6520	-11.20	20240402	3790	52.77	20231020	1.16	N	045340	500	42 억		210809	N	N	0	N	00	N
120	20240607	100444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	-100	5	-1.70	82232420	14155	20.03	5810	5910	5750	7640	4120	5880	5809.41	2.46	0	1677	6213	6046	5883	5716	5553	5965	5635	43	1760	500	4110	10	1	8558040	495	13.08	2.26	12	0.17	442.00	2553.00	6520	20240402	-11.35	3790	20231020	52.51	6520	-11.35	20240402	4320	33.80	20240201	6520	-11.35	20240402	3790	52.51	20231020	1.16	N	045340	500	42 억		210809	N	N	0	N	00	N
121	20240607	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	30	2	0.51	18071720	3095	4.38	5810	5910	5810	7640	4120	5880	5838.97	2.46	0	1594	6213	6046	5883	5716	5553	5965	5635	43	1760	500	4110	10	1	8558040	506	13.37	2.31	12	0.04	442.00	2553.00	6520	20240402	-9.36	3790	20231020	55.94	6520	-9.36	20240402	4320	36.81	20240201	6520	-9.36	20240402	3790	55.94	20231020	1.16	N	045340	500	42 억		210809	N	N	0	N	00	N
122	20240605	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-170	5	-2.81	413532130	70506	111.92	6050	6050	5720	7860	4240	6050	5865.20	2.49	0	-3756	6236	6142	6046	5952	5856	6190	6000	43	1810	500	4230	10	1	8558040	503	13.30	2.30	12	0.82	442.00	2553.00	6520	20240402	-9.82	3790	20231020	55.15	6520	-9.82	20240402	4320	36.11	20240201	6520	-9.82	20240402	3790	55.15	20231020	1.16	N	045340	500	42 억		213492	N	N	0	N	00	N
123	20240605	150439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-150	5	-2.48	409120260	69758	110.74	6050	6050	5720	7860	4240	6050	5864.85	2.49	0	-3204	6236	6142	6046	5952	5856	6190	6000	43	1810	500	4230	10	1	8558040	505	13.35	2.31	12	0.82	442.00	2553.00	6520	20240402	-9.51	3790	20231020	55.67	6520	-9.51	20240402	4320	36.57	20240201	6520	-9.51	20240402	3790	55.67	20231020	1.16	N	045340	500	42 억		213492	N	N	0	N	00	N
124	20240605	140440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-80	5	-1.32	391687990	66819	106.07	6050	6050	5720	7860	4240	6050	5861.93	2.49	0	-2568	6236	6142	6046	5952	5856	6190	6000	43	1810	500	4230	10	1	8558040	511	13.51	2.34	12	0.78	442.00	2553.00	6520	20240402	-8.44	3790	20231020	57.52	6520	-8.44	20240402	4320	38.19	20240201	6520	-8.44	20240402	3790	57.52	20231020	1.16	N	045340	500	42 억		213492	N	N	0	N	00	N
125	20240605	130443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	-130	5	-2.15	361997640	61779	98.07	6050	6050	5720	7860	4240	6050	5859.56	2.49	0	-1668	6236	6142	6046	5952	5856	6190	6000	43	1810	500	4230	10	1	8558040	507	13.39	2.32	12	0.72	442.00	2553.00	6520	20240402	-9.20	3790	20231020	56.20	6520	-9.20	20240402	4320	37.04	20240201	6520	-9.20	20240402	3790	56.20	20231020	1.16	N	045340	500	42 억		213492	N	N	0	N	00	N
126	20240605	120440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-140	5	-2.31	351119980	59937	95.15	6050	6050	5720	7860	4240	6050	5858.15	2.49	0	-1465	6236	6142	6046	5952	5856	6190	6000	43	1810	500	4230	10	1	8558040	506	13.37	2.31	12	0.70	442.00	2553.00	6520	20240402	-9.36	3790	20231020	55.94	6520	-9.36	20240402	4320	36.81	20240201	6520	-9.36	20240402	3790	55.94	20231020	1.16	N	045340	500	42 억		213492	N	N	0	N	00	N
127	20240605	110442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-170	5	-2.81	329658830	56285	89.35	6050	6050	5720	7860	4240	6050	5856.96	2.49	0	-997	6236	6142	6046	5952	5856	6190	6000	43	1810	500	4230	10	1	8558040	503	13.30	2.30	12	0.66	442.00	2553.00	6520	20240402	-9.82	3790	20231020	55.15	6520	-9.82	20240402	4320	36.11	20240201	6520	-9.82	20240402	3790	55.15	20231020	1.16	N	045340	500	42 억		213492	N	N	0	N	00	N
128	20240605	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-150	5	-2.48	294582930	50354	79.93	6050	6050	5720	7860	4240	6050	5850.24	2.49	0	408	6236	6142	6046	5952	5856	6190	6000	43	1810	500	4230	10	1	8558040	505	13.35	2.31	12	0.59	442.00	2553.00	6520	20240402	-9.51	3790	20231020	55.67	6520	-9.51	20240402	4320	36.57	20240201	6520	-9.51	20240402	3790	55.67	20231020	1.16	N	045340	500	42 억		213492	N	N	0	N	00	N
129	20240605	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	-80	5	-1.32	18568210	3095	4.91	6050	6050	5950	7860	4240	6050	5999.42	2.49	0	-82	6236	6142	6046	5952	5856	6190	6000	43	1810	500	4230	10	1	8558040	511	13.51	2.34	12	0.04	442.00	2553.00	6520	20240402	-8.44	3790	20231020	57.52	6520	-8.44	20240402	4320	38.19	20240201	6520	-8.44	20240402	3790	57.52	20231020	1.16	N	045340	500	42 억		213492	N	N	0	N	00	N
130	20240604	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	0	3	0.00	379686250	62918	48.80	6040	6140	5950	7860	4240	6050	6034.45	2.56	0	-5336	6343	6196	5973	5826	5603	6270	5900	43	1810	500	4230	10	1	8558040	518	13.69	2.37	12	0.74	442.00	2553.00	6520	20240402	-7.21	3790	20231020	59.63	6520	-7.21	20240402	4320	40.05	20240201	6520	-7.21	20240402	3790	59.63	20231020	1.05	N	045340	500	42 억		218667	N	N	0	N	00	N
131	20240604	150438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-40	5	-0.66	349017100	57830	44.86	6040	6140	5950	7860	4240	6050	6035.23	2.56	0	-5137	6343	6196	5973	5826	5603	6270	5900	43	1810	500	4230	10	1	8558040	514	13.60	2.35	12	0.68	442.00	2553.00	6520	20240402	-7.82	3790	20231020	58.58	6520	-7.82	20240402	4320	39.12	20240201	6520	-7.82	20240402	3790	58.58	20231020	1.05	N	045340	500	42 억		218667	N	N	0	N	00	N
132	20240604	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-10	5	-0.17	329289340	54547	42.31	6040	6140	5950	7860	4240	6050	6036.80	2.56	0	-4909	6343	6196	5973	5826	5603	6270	5900	43	1810	500	4230	10	1	8558040	517	13.67	2.37	12	0.64	442.00	2553.00	6520	20240402	-7.36	3790	20231020	59.37	6520	-7.36	20240402	4320	39.81	20240201	6520	-7.36	20240402	3790	59.37	20231020	1.05	N	045340	500	42 억		218667	N	N	0	N	00	N
133	20240604	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-20	5	-0.33	311377220	51575	40.00	6040	6140	5950	7860	4240	6050	6037.37	2.56	0	-4554	6343	6196	5973	5826	5603	6270	5900	43	1810	500	4230	10	1	8558040	516	13.64	2.36	12	0.60	442.00	2553.00	6520	20240402	-7.52	3790	20231020	59.10	6520	-7.52	20240402	4320	39.58	20240201	6520	-7.52	20240402	3790	59.10	20231020	1.05	N	045340	500	42 억		218667	N	N	0	N	00	N
134	20240604	120437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-40	5	-0.66	291034820	48185	37.37	6040	6140	5950	7860	4240	6050	6039.95	2.56	0	-4588	6343	6196	5973	5826	5603	6270	5900	43	1810	500	4230	10	1	8558040	514	13.60	2.35	12	0.56	442.00	2553.00	6520	20240402	-7.82	3790	20231020	58.58	6520	-7.82	20240402	4320	39.12	20240201	6520	-7.82	20240402	3790	58.58	20231020	1.05	N	045340	500	42 억		218667	N	N	0	N	00	N
135	20240604	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	30	2	0.50	181195460	29912	23.20	6040	6140	5950	7860	4240	6050	6057.62	2.56	0	-6543	6343	6196	5973	5826	5603	6270	5900	43	1810	500	4230	10	1	8558040	520	13.76	2.38	12	0.35	442.00	2553.00	6520	20240402	-6.75	3790	20231020	60.42	6520	-6.75	20240402	4320	40.74	20240201	6520	-6.75	20240402	3790	60.42	20231020	1.05	N	045340	500	42 억		218667	N	N	0	N	00	N
136	20240604	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	70	2	1.16	144320680	23834	18.49	6040	6140	5950	7860	4240	6050	6055.24	2.56	0	-5403	6343	6196	5973	5826	5603	6270	5900	43	1810	500	4230	10	1	8558040	524	13.85	2.40	12	0.28	442.00	2553.00	6520	20240402	-6.13	3790	20231020	61.48	6520	-6.13	20240402	4320	41.67	20240201	6520	-6.13	20240402	3790	61.48	20231020	1.05	N	045340	500	42 억		218667	N	N	0	N	00	N
137	20240604	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-20	5	-0.33	5343000	889	0.69	6040	6040	5990	7860	4240	6050	6010.08	2.56	0	52	6343	6196	5973	5826	5603	6270	5900	43	1810	500	4230	10	1	8558040	516	13.64	2.36	12	0.01	442.00	2553.00	6520	20240402	-7.52	3790	20231020	59.10	6520	-7.52	20240402	4320	39.58	20240201	6520	-7.52	20240402	3790	59.10	20231020	1.05	N	045340	500	42 억		218667	N	N	0	N	00	N
138	20240603	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	290	2	5.03	766829890	128755	395.11	5760	6120	5750	7480	4040	5760	5956.38	2.39	0	13232	5853	5806	5733	5686	5613	5830	5710	43	1720	500	4030	10	1	8558040	518	13.69	2.37	12	1.50	442.00	2553.00	6520	20240402	-7.21	3790	20231020	59.63	6520	-7.21	20240402	4320	40.05	20240201	6520	-7.21	20240402	3790	59.63	20231020	1.05	N	045340	500	42 억		204547	N	N	0	N	00	N
139	20240603	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	270	2	4.69	731601480	122918	377.20	5760	6120	5750	7480	4040	5760	5953.84	2.39	0	11774	5853	5806	5733	5686	5613	5830	5710	43	1720	500	4030	10	1	8558040	516	13.64	2.36	12	1.44	442.00	2553.00	6520	20240402	-7.52	3790	20231020	59.10	6520	-7.52	20240402	4320	39.58	20240201	6520	-7.52	20240402	3790	59.10	20231020	1.05	N	045340	500	42 억		204547	N	N	0	N	00	N
140	20240603	140432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	320	2	5.56	572206510	96599	296.43	5760	6090	5750	7480	4040	5760	5925.58	2.39	0	8466	5853	5806	5733	5686	5613	5830	5710	43	1720	500	4030	10	1	8558040	520	13.76	2.38	12	1.13	442.00	2553.00	6520	20240402	-6.75	3790	20231020	60.42	6520	-6.75	20240402	4320	40.74	20240201	6520	-6.75	20240402	3790	60.42	20231020	1.05	N	045340	500	42 억		204547	N	N	0	N	00	N
141	20240603	130433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	160	2	2.78	397851220	67545	207.28	5760	6000	5750	7480	4040	5760	5892.52	2.39	0	846	5853	5806	5733	5686	5613	5830	5710	43	1720	500	4030	10	1	8558040	507	13.39	2.32	12	0.79	442.00	2553.00	6520	20240402	-9.20	3790	20231020	56.20	6520	-9.20	20240402	4320	37.04	20240201	6520	-9.20	20240402	3790	56.20	20231020	1.05	N	045340	500	42 억		204547	N	N	0	N	00	N
142	20240603	120432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	150	2	2.60	358901800	60931	186.98	5760	6000	5750	7480	4040	5760	5892.91	2.39	0	450	5853	5806	5733	5686	5613	5830	5710	43	1720	500	4030	10	1	8558040	506	13.37	2.31	12	0.71	442.00	2553.00	6520	20240402	-9.36	3790	20231020	55.94	6520	-9.36	20240402	4320	36.81	20240201	6520	-9.36	20240402	3790	55.94	20231020	1.05	N	045340	500	42 억		204547	N	N	0	N	00	N
143	20240603	110430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	150	2	2.60	329788910	56005	171.86	5760	6000	5750	7480	4040	5760	5891.37	2.39	0	-748	5853	5806	5733	5686	5613	5830	5710	43	1720	500	4030	10	1	8558040	506	13.37	2.31	12	0.65	442.00	2553.00	6520	20240402	-9.36	3790	20231020	55.94	6520	-9.36	20240402	4320	36.81	20240201	6520	-9.36	20240402	3790	55.94	20231020	1.05	N	045340	500	42 억		204547	N	N	0	N	00	N
144	20240603	100428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	130	2	2.26	136766390	23418	71.86	5760	5890	5750	7480	4040	5760	5844.55	2.39	0	252	5853	5806	5733	5686	5613	5830	5710	43	1720	500	4030	10	1	8558040	504	13.33	2.31	12	0.27	442.00	2553.00	6520	20240402	-9.66	3790	20231020	55.41	6520	-9.66	20240402	4320	36.34	20240201	6520	-9.66	20240402	3790	55.41	20231020	1.05	N	045340	500	42 억		204547	N	N	0	N	00	N
145	20240603	090428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-10	5	-0.17	17583580	3053	9.37	5760	5800	5750	7480	4040	5760	5759.08	2.39	0	457	5853	5806	5733	5686	5613	5830	5710	43	1720	500	4030	10	1	8558040	492	13.01	2.25	12	0.04	442.00	2553.00	6520	20240402	-11.81	3790	20231020	51.72	6520	-11.81	20240402	4320	33.10	20240201	6520	-11.81	20240402	3790	51.72	20231020	1.05	N	045340	500	42 억		204547	N	N	0	N	00	N