KissMeData/148780/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	160913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1370	23	2	1.71	144326003	106424	86.06	1364	1394	1342	1751	943	1347	1356.14	1.46	0	-11155	1399	1373	1354	1328	1309	1363	1318	157	404	500	830	1	1	31445725	431	59.57	3.49	12	0.34	23.00	392.00	2180	20240124	-37.16	790	20231024	73.42	2180	-37.16	20240124	1255	9.16	20240102	2180	-37.16	20240124	790	73.42	20231024	1.04	N	148780	500	157 억		459534	N	N	0	N	00	N
3	20240628	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1369	22	2	1.63	138727745	102310	82.74	1364	1394	1342	1751	943	1347	1355.96	1.46	0	-10511	1399	1373	1354	1328	1309	1363	1318	157	404	500	830	1	1	31445725	430	59.52	3.49	12	0.33	23.00	392.00	2180	20240124	-37.20	790	20231024	73.29	2180	-37.20	20240124	1255	9.08	20240102	2180	-37.20	20240124	790	73.29	20231024	1.04	N	148780	500	157 억		459534	N	N	0	N	00	N
4	20240628	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1352	5	2	0.37	90405245	66732	53.96	1364	1394	1343	1751	943	1347	1354.75	1.46	0	-4251	1399	1373	1354	1328	1309	1363	1318	157	404	500	830	1	1	31445725	425	58.78	3.45	12	0.21	23.00	392.00	2180	20240124	-37.98	790	20231024	71.14	2180	-37.98	20240124	1255	7.73	20240102	2180	-37.98	20240124	790	71.14	20231024	1.04	N	148780	500	157 억		459534	N	N	0	N	00	N
5	20240628	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1357	10	2	0.74	68815735	50698	41.00	1364	1394	1346	1751	943	1347	1357.37	1.46	0	1252	1399	1373	1354	1328	1309	1363	1318	157	404	500	830	1	1	31445725	427	59.00	3.46	12	0.16	23.00	392.00	2180	20240124	-37.75	790	20231024	71.77	2180	-37.75	20240124	1255	8.13	20240102	2180	-37.75	20240124	790	71.77	20231024	1.04	N	148780	500	157 억		459534	N	N	0	N	00	N
6	20240628	120923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1360	13	2	0.97	59219233	43592	35.25	1364	1394	1346	1751	943	1347	1358.49	1.46	0	1270	1399	1373	1354	1328	1309	1363	1318	157	404	500	830	1	1	31445725	428	59.13	3.47	12	0.14	23.00	392.00	2180	20240124	-37.61	790	20231024	72.15	2180	-37.61	20240124	1255	8.37	20240102	2180	-37.61	20240124	790	72.15	20231024	1.04	N	148780	500	157 억		459534	N	N	0	N	00	N
7	20240628	110907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1360	13	2	0.97	44202761	32513	26.29	1364	1394	1346	1751	943	1347	1359.54	1.46	0	-370	1399	1373	1354	1328	1309	1363	1318	157	404	500	830	1	1	31445725	428	59.13	3.47	12	0.10	23.00	392.00	2180	20240124	-37.61	790	20231024	72.15	2180	-37.61	20240124	1255	8.37	20240102	2180	-37.61	20240124	790	72.15	20231024	1.04	N	148780	500	157 억		459534	N	N	0	N	00	N
8	20240628	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1361	14	2	1.04	33935538	24937	20.17	1364	1394	1346	1751	943	1347	1360.85	1.46	0	-2113	1399	1373	1354	1328	1309	1363	1318	157	404	500	830	1	1	31445725	428	59.17	3.47	12	0.08	23.00	392.00	2180	20240124	-37.57	790	20231024	72.28	2180	-37.57	20240124	1255	8.45	20240102	2180	-37.57	20240124	790	72.28	20231024	1.04	N	148780	500	157 억		459534	N	N	0	N	00	N
9	20240628	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1347	0	3	0.00	4609099	3401	2.75	1364	1364	1346	1751	943	1347	1355.22	1.46	0	-26	1399	1373	1354	1328	1309	1363	1318	157	404	500	830	1	1	31445725	424	58.57	3.44	12	0.01	23.00	392.00	2180	20240124	-38.21	790	20231024	70.51	2180	-38.21	20240124	1255	7.33	20240102	2180	-38.21	20240124	790	70.51	20231024	1.04	N	148780	500	157 억		459534	N	N	0	N	00	N
10	20240627	160859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1347	-23	5	-1.68	166091444	123608	194.45	1370	1380	1335	1781	959	1370	1343.69	1.51	0	-14961	1418	1393	1374	1349	1330	1406	1362	157	411	500	840	1	1	31445725	424	58.57	3.44	12	0.39	23.00	392.00	2180	20240124	-38.21	790	20231024	70.51	2180	-38.21	20240124	1255	7.33	20240102	2180	-38.21	20240124	790	70.51	20231024	1.04	N	148780	500	157 억		473795	N	N	0	N	00	N
11	20240627	150906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1337	-33	5	-2.41	144402883	107480	169.08	1370	1380	1335	1781	959	1370	1343.53	1.51	0	-7655	1418	1393	1374	1349	1330	1406	1362	157	411	500	840	1	1	31445725	420	58.13	3.41	12	0.34	23.00	392.00	2180	20240124	-38.67	790	20231024	69.24	2180	-38.67	20240124	1255	6.53	20240102	2180	-38.67	20240124	790	69.24	20231024	1.04	N	148780	500	157 억		473795	N	N	0	N	00	N
12	20240627	140903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1337	-33	5	-2.41	128653717	95703	150.55	1370	1380	1337	1781	959	1370	1344.30	1.51	0	-2958	1418	1393	1374	1349	1330	1406	1362	157	411	500	840	1	1	31445725	420	58.13	3.41	12	0.30	23.00	392.00	2180	20240124	-38.67	790	20231024	69.24	2180	-38.67	20240124	1255	6.53	20240102	2180	-38.67	20240124	790	69.24	20231024	1.04	N	148780	500	157 억		473795	N	N	0	N	00	N
13	20240627	130903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1346	-24	5	-1.75	118354683	88014	138.46	1370	1380	1337	1781	959	1370	1344.73	1.51	0	-1781	1418	1393	1374	1349	1330	1406	1362	157	411	500	840	1	1	31445725	423	58.52	3.43	12	0.28	23.00	392.00	2180	20240124	-38.26	790	20231024	70.38	2180	-38.26	20240124	1255	7.25	20240102	2180	-38.26	20240124	790	70.38	20231024	1.04	N	148780	500	157 억		473795	N	N	0	N	00	N
14	20240627	120905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1345	-25	5	-1.82	107133135	79646	125.29	1370	1380	1339	1781	959	1370	1345.12	1.51	0	161	1418	1393	1374	1349	1330	1406	1362	157	411	500	840	1	1	31445725	423	58.48	3.43	12	0.25	23.00	392.00	2180	20240124	-38.30	790	20231024	70.25	2180	-38.30	20240124	1255	7.17	20240102	2180	-38.30	20240124	790	70.25	20231024	1.04	N	148780	500	157 억		473795	N	N	0	N	00	N
15	20240627	110904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1340	-30	5	-2.19	80761455	59966	94.34	1370	1380	1340	1781	959	1370	1346.79	1.51	0	-829	1418	1393	1374	1349	1330	1406	1362	157	411	500	840	1	1	31445725	421	58.26	3.42	12	0.19	23.00	392.00	2180	20240124	-38.53	790	20231024	69.62	2180	-38.53	20240124	1255	6.77	20240102	2180	-38.53	20240124	790	69.62	20231024	1.04	N	148780	500	157 억		473795	N	N	0	N	00	N
16	20240627	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1346	-24	5	-1.75	26455994	19570	30.79	1370	1380	1345	1781	959	1370	1351.86	1.51	0	-2134	1418	1393	1374	1349	1330	1406	1362	157	411	500	840	1	1	31445725	423	58.52	3.43	12	0.06	23.00	392.00	2180	20240124	-38.26	790	20231024	70.38	2180	-38.26	20240124	1255	7.25	20240102	2180	-38.26	20240124	790	70.38	20231024	1.04	N	148780	500	157 억		473795	N	N	0	N	00	N
17	20240627	090903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1370	0	3	0.00	1979197	1443	2.27	1370	1380	1361	1781	959	1370	1371.58	1.51	0	-851	1418	1393	1374	1349	1330	1406	1362	157	411	500	840	1	1	31445725	431	59.57	3.49	12	0.00	23.00	392.00	2180	20240124	-37.16	790	20231024	73.42	2180	-37.16	20240124	1255	9.16	20240102	2180	-37.16	20240124	790	73.42	20231024	1.04	N	148780	500	157 억		473795	N	N	0	N	00	N
18	20240626	160901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1370	9	2	0.66	86741909	63462	46.13	1361	1399	1355	1769	953	1361	1366.81	1.47	0	9667	1399	1379	1354	1334	1309	1390	1345	157	408	500	840	1	1	31445725	431	59.57	3.49	12	0.20	23.00	392.00	2180	20240124	-37.16	790	20231024	73.42	2180	-37.16	20240124	1255	9.16	20240102	2180	-37.16	20240124	790	73.42	20231024	1.04	N	148780	500	157 억		462990	N	N	0	N	00	N
19	20240626	150903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1368	7	2	0.51	81082515	59324	43.12	1361	1399	1355	1769	953	1361	1366.77	1.47	0	9368	1399	1379	1354	1334	1309	1390	1345	157	408	500	840	1	1	31445725	430	59.48	3.49	12	0.19	23.00	392.00	2180	20240124	-37.25	790	20231024	73.16	2180	-37.25	20240124	1255	9.00	20240102	2180	-37.25	20240124	790	73.16	20231024	1.04	N	148780	500	157 억		462990	N	N	0	N	00	N
20	20240626	140901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1379	18	2	1.32	72058343	52745	38.34	1361	1399	1355	1769	953	1361	1366.16	1.47	0	10611	1399	1379	1354	1334	1309	1390	1345	157	408	500	840	1	1	31445725	434	59.96	3.52	12	0.17	23.00	392.00	2180	20240124	-36.74	790	20231024	74.56	2180	-36.74	20240124	1255	9.88	20240102	2180	-36.74	20240124	790	74.56	20231024	1.04	N	148780	500	157 억		462990	N	N	0	N	00	N
21	20240626	130903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1380	19	2	1.40	68699791	50302	36.56	1361	1399	1355	1769	953	1361	1365.75	1.47	0	10558	1399	1379	1354	1334	1309	1390	1345	157	408	500	840	1	1	31445725	434	60.00	3.52	12	0.16	23.00	392.00	2180	20240124	-36.70	790	20231024	74.68	2180	-36.70	20240124	1255	9.96	20240102	2180	-36.70	20240124	790	74.68	20231024	1.04	N	148780	500	157 억		462990	N	N	0	N	00	N
22	20240626	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1361	0	3	0.00	51545354	37852	27.51	1361	1374	1355	1769	953	1361	1361.76	1.47	0	5141	1399	1379	1354	1334	1309	1390	1345	157	408	500	840	1	1	31445725	428	59.17	3.47	12	0.12	23.00	392.00	2180	20240124	-37.57	790	20231024	72.28	2180	-37.57	20240124	1255	8.45	20240102	2180	-37.57	20240124	790	72.28	20231024	1.04	N	148780	500	157 억		462990	N	N	0	N	00	N
23	20240626	110903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1361	0	3	0.00	36592912	26896	19.55	1361	1374	1355	1769	953	1361	1360.53	1.47	0	3428	1399	1379	1354	1334	1309	1390	1345	157	408	500	840	1	1	31445725	428	59.17	3.47	12	0.09	23.00	392.00	2180	20240124	-37.57	790	20231024	72.28	2180	-37.57	20240124	1255	8.45	20240102	2180	-37.57	20240124	790	72.28	20231024	1.04	N	148780	500	157 억		462990	N	N	0	N	00	N
24	20240626	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1367	6	2	0.44	29061248	21359	15.53	1361	1374	1355	1769	953	1361	1360.61	1.47	0	2278	1399	1379	1354	1334	1309	1390	1345	157	408	500	840	1	1	31445725	430	59.43	3.49	12	0.07	23.00	392.00	2180	20240124	-37.29	790	20231024	73.04	2180	-37.29	20240124	1255	8.92	20240102	2180	-37.29	20240124	790	73.04	20231024	1.04	N	148780	500	157 억		462990	N	N	0	N	00	N
25	20240626	090903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1369	8	2	0.59	4231979	3089	2.25	1361	1374	1361	1769	953	1361	1370.02	1.47	0	1440	1399	1379	1354	1334	1309	1390	1345	157	408	500	840	1	1	31445725	430	59.52	3.49	12	0.01	23.00	392.00	2180	20240124	-37.20	790	20231024	73.29	2180	-37.20	20240124	1255	9.08	20240102	2180	-37.20	20240124	790	73.29	20231024	1.04	N	148780	500	157 억		462990	N	N	0	N	00	N
26	20240625	160900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1361	11	2	0.81	184826925	137567	91.47	1350	1374	1329	1755	945	1350	1343.54	1.35	0	34684	1386	1368	1354	1336	1322	1366	1334	157	405	500	830	1	1	31445725	428	59.17	3.47	12	0.44	23.00	392.00	2180	20240124	-37.57	790	20231024	72.28	2180	-37.57	20240124	1255	8.45	20240102	2180	-37.57	20240124	790	72.28	20231024	1.04	N	148780	500	157 억		423796	N	N	0	N	00	N
27	20240625	150858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1367	17	2	1.26	173829185	129498	86.10	1350	1374	1329	1755	945	1350	1342.33	1.35	0	34546	1386	1368	1354	1336	1322	1366	1334	157	405	500	830	1	1	31445725	430	59.43	3.49	12	0.41	23.00	392.00	2180	20240124	-37.29	790	20231024	73.04	2180	-37.29	20240124	1255	8.92	20240102	2180	-37.29	20240124	790	73.04	20231024	1.04	N	148780	500	157 억		423796	N	N	0	N	00	N
28	20240625	140900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1354	4	2	0.30	154302441	115108	76.54	1350	1374	1329	1755	945	1350	1340.50	1.35	0	27733	1386	1368	1354	1336	1322	1366	1334	157	405	500	830	1	1	31445725	426	58.87	3.45	12	0.37	23.00	392.00	2180	20240124	-37.89	790	20231024	71.39	2180	-37.89	20240124	1255	7.89	20240102	2180	-37.89	20240124	790	71.39	20231024	1.04	N	148780	500	157 억		423796	N	N	0	N	00	N
29	20240625	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1336	-14	5	-1.04	112435938	83930	55.81	1350	1374	1329	1755	945	1350	1339.64	1.35	0	15739	1386	1368	1354	1336	1322	1366	1334	157	405	500	830	1	1	31445725	420	58.09	3.41	12	0.27	23.00	392.00	2180	20240124	-38.72	790	20231024	69.11	2180	-38.72	20240124	1255	6.45	20240102	2180	-38.72	20240124	790	69.11	20231024	1.04	N	148780	500	157 억		423796	N	N	0	N	00	N
30	20240625	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1342	-8	5	-0.59	89784918	66910	44.49	1350	1374	1329	1755	945	1350	1341.88	1.35	0	14199	1386	1368	1354	1336	1322	1366	1334	157	405	500	830	1	1	31445725	422	58.35	3.42	12	0.21	23.00	392.00	2180	20240124	-38.44	790	20231024	69.87	2180	-38.44	20240124	1255	6.93	20240102	2180	-38.44	20240124	790	69.87	20231024	1.04	N	148780	500	157 억		423796	N	N	0	N	00	N
31	20240625	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1342	-8	5	-0.59	42772216	31666	21.06	1350	1374	1341	1755	945	1350	1350.73	1.35	0	4644	1386	1368	1354	1336	1322	1366	1334	157	405	500	830	1	1	31445725	422	58.35	3.42	12	0.10	23.00	392.00	2180	20240124	-38.44	790	20231024	69.87	2180	-38.44	20240124	1255	6.93	20240102	2180	-38.44	20240124	790	69.87	20231024	1.04	N	148780	500	157 억		423796	N	N	0	N	00	N
32	20240625	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1350	0	3	0.00	29969242	22147	14.73	1350	1374	1341	1755	945	1350	1353.20	1.35	0	4950	1386	1368	1354	1336	1322	1366	1334	157	405	500	830	1	1	31445725	425	58.70	3.44	12	0.07	23.00	392.00	2180	20240124	-38.07	790	20231024	70.89	2180	-38.07	20240124	1255	7.57	20240102	2180	-38.07	20240124	790	70.89	20231024	1.04	N	148780	500	157 억		423796	N	N	0	N	00	N
33	20240625	090901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1363	13	2	0.96	8679386	6418	4.27	1350	1363	1341	1755	945	1350	1352.35	1.35	0	4264	1386	1368	1354	1336	1322	1366	1334	157	405	500	830	1	1	31445725	429	59.26	3.48	12	0.02	23.00	392.00	2180	20240124	-37.48	790	20231024	72.53	2180	-37.48	20240124	1255	8.61	20240102	2180	-37.48	20240124	790	72.53	20231024	1.04	N	148780	500	157 억		423796	N	N	0	N	00	N
34	20240624	160857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1350	-24	5	-1.75	202645101	150389	142.27	1350	1372	1340	1786	962	1374	1347.47	1.35	0	-3932	1406	1389	1378	1361	1350	1384	1356	157	412	500	850	1	1	31445725	425	58.70	3.44	12	0.48	23.00	392.00	2180	20240124	-38.07	790	20231024	70.89	2180	-38.07	20240124	1255	7.57	20240102	2180	-38.07	20240124	790	70.89	20231024	1.09	N	148780	500	157 억		425028	N	N	0	N	00	N
35	20240624	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1349	-25	5	-1.82	195069518	144777	136.96	1350	1372	1340	1786	962	1374	1347.38	1.35	0	-4523	1406	1389	1378	1361	1350	1384	1356	157	412	500	850	1	1	31445725	424	58.65	3.44	12	0.46	23.00	392.00	2180	20240124	-38.12	790	20231024	70.76	2180	-38.12	20240124	1255	7.49	20240102	2180	-38.12	20240124	790	70.76	20231024	1.09	N	148780	500	157 억		425028	N	N	0	N	00	N
36	20240624	140859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1344	-30	5	-2.18	159575712	118361	111.97	1350	1372	1340	1786	962	1374	1348.21	1.35	0	-5687	1406	1389	1378	1361	1350	1384	1356	157	412	500	850	1	1	31445725	423	58.43	3.43	12	0.38	23.00	392.00	2180	20240124	-38.35	790	20231024	70.13	2180	-38.35	20240124	1255	7.09	20240102	2180	-38.35	20240124	790	70.13	20231024	1.09	N	148780	500	157 억		425028	N	N	0	N	00	N
37	20240624	130856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1344	-30	5	-2.18	145430400	107841	102.02	1350	1372	1340	1786	962	1374	1348.56	1.35	0	-3585	1406	1389	1378	1361	1350	1384	1356	157	412	500	850	1	1	31445725	423	58.43	3.43	12	0.34	23.00	392.00	2180	20240124	-38.35	790	20231024	70.13	2180	-38.35	20240124	1255	7.09	20240102	2180	-38.35	20240124	790	70.13	20231024	1.09	N	148780	500	157 억		425028	N	N	0	N	00	N
38	20240624	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1357	-17	5	-1.24	133708107	99171	93.82	1350	1372	1340	1786	962	1374	1348.26	1.35	0	-5596	1406	1389	1378	1361	1350	1384	1356	157	412	500	850	1	1	31445725	427	59.00	3.46	12	0.32	23.00	392.00	2180	20240124	-37.75	790	20231024	71.77	2180	-37.75	20240124	1255	8.13	20240102	2180	-37.75	20240124	790	71.77	20231024	1.09	N	148780	500	157 억		425028	N	N	0	N	00	N
39	20240624	110900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1345	-29	5	-2.11	111968083	83008	78.53	1350	1372	1341	1786	962	1374	1348.88	1.35	0	-3251	1406	1389	1378	1361	1350	1384	1356	157	412	500	850	1	1	31445725	423	58.48	3.43	12	0.26	23.00	392.00	2180	20240124	-38.30	790	20231024	70.25	2180	-38.30	20240124	1255	7.17	20240102	2180	-38.30	20240124	790	70.25	20231024	1.09	N	148780	500	157 억		425028	N	N	0	N	00	N
40	20240624	100858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1356	-18	5	-1.31	90536275	67077	63.46	1350	1372	1341	1786	962	1374	1349.74	1.35	0	1033	1406	1389	1378	1361	1350	1384	1356	157	412	500	850	1	1	31445725	426	58.96	3.46	12	0.21	23.00	392.00	2180	20240124	-37.80	790	20231024	71.65	2180	-37.80	20240124	1255	8.05	20240102	2180	-37.80	20240124	790	71.65	20231024	1.09	N	148780	500	157 억		425028	N	N	0	N	00	N
41	20240624	090858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1360	-14	5	-1.02	8436870	6228	5.89	1350	1372	1350	1786	962	1374	1354.67	1.35	0	-577	1406	1389	1378	1361	1350	1384	1356	157	412	500	850	1	1	31445725	428	59.13	3.47	12	0.02	23.00	392.00	2180	20240124	-37.61	790	20231024	72.15	2180	-37.61	20240124	1255	8.37	20240102	2180	-37.61	20240124	790	72.15	20231024	1.09	N	148780	500	157 억		425028	N	N	0	N	00	N
42	20240621	160829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1374	-13	5	-0.94	145149684	105652	50.38	1395	1395	1367	1803	971	1387	1373.85	1.47	0	-35677	1445	1415	1400	1370	1355	1408	1363	157	416	500	850	1	1	31445725	432	59.74	3.51	12	0.34	23.00	392.00	2180	20240124	-36.97	790	20231024	73.92	2180	-36.97	20240124	1255	9.48	20240102	2180	-36.97	20240124	790	73.92	20231024	1.09	N	148780	500	157 억		460691	N	N	0	N	00	N
43	20240621	150829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1369	-18	5	-1.30	125268496	91157	43.47	1395	1395	1368	1803	971	1387	1374.21	1.47	0	-31434	1445	1415	1400	1370	1355	1408	1363	157	416	500	850	1	1	31445725	430	59.52	3.49	12	0.29	23.00	392.00	2180	20240124	-37.20	790	20231024	73.29	2180	-37.20	20240124	1255	9.08	20240102	2180	-37.20	20240124	790	73.29	20231024	1.09	N	148780	500	157 억		460691	N	N	0	N	00	N
44	20240621	140827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1370	-17	5	-1.23	113201221	82355	39.27	1395	1395	1369	1803	971	1387	1374.55	1.47	0	-28599	1445	1415	1400	1370	1355	1408	1363	157	416	500	850	1	1	31445725	431	59.57	3.49	12	0.26	23.00	392.00	2180	20240124	-37.16	790	20231024	73.42	2180	-37.16	20240124	1255	9.16	20240102	2180	-37.16	20240124	790	73.42	20231024	1.09	N	148780	500	157 억		460691	N	N	0	N	00	N
45	20240621	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1377	-10	5	-0.72	93885424	68277	32.56	1395	1395	1369	1803	971	1387	1375.07	1.47	0	-22771	1445	1415	1400	1370	1355	1408	1363	157	416	500	850	1	1	31445725	433	59.87	3.51	12	0.22	23.00	392.00	2180	20240124	-36.83	790	20231024	74.30	2180	-36.83	20240124	1255	9.72	20240102	2180	-36.83	20240124	790	74.30	20231024	1.09	N	148780	500	157 억		460691	N	N	0	N	00	N
46	20240621	120832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1372	-15	5	-1.08	80147666	58282	27.79	1395	1395	1369	1803	971	1387	1375.17	1.47	0	-18556	1445	1415	1400	1370	1355	1408	1363	157	416	500	850	1	1	31445725	431	59.65	3.50	12	0.19	23.00	392.00	2180	20240124	-37.06	790	20231024	73.67	2180	-37.06	20240124	1255	9.32	20240102	2180	-37.06	20240124	790	73.67	20231024	1.09	N	148780	500	157 억		460691	N	N	0	N	00	N
47	20240621	110829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1370	-17	5	-1.23	66750098	48520	23.14	1395	1395	1369	1803	971	1387	1375.72	1.47	0	-17398	1445	1415	1400	1370	1355	1408	1363	157	416	500	850	1	1	31445725	431	59.57	3.49	12	0.15	23.00	392.00	2180	20240124	-37.16	790	20231024	73.42	2180	-37.16	20240124	1255	9.16	20240102	2180	-37.16	20240124	790	73.42	20231024	1.09	N	148780	500	157 억		460691	N	N	0	N	00	N
48	20240621	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1380	-7	5	-0.50	46261634	33613	16.03	1395	1395	1369	1803	971	1387	1376.30	1.47	0	-11354	1445	1415	1400	1370	1355	1408	1363	157	416	500	850	1	1	31445725	434	60.00	3.52	12	0.11	23.00	392.00	2180	20240124	-36.70	790	20231024	74.68	2180	-36.70	20240124	1255	9.96	20240102	2180	-36.70	20240124	790	74.68	20231024	1.09	N	148780	500	157 억		460691	N	N	0	N	00	N
49	20240621	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1383	-4	5	-0.29	4267100	3084	1.47	1395	1395	1381	1803	971	1387	1383.63	1.47	0	-825	1445	1415	1400	1370	1355	1408	1363	157	416	500	850	1	1	31445725	435	60.13	3.53	12	0.01	23.00	392.00	2180	20240124	-36.56	790	20231024	75.06	2180	-36.56	20240124	1255	10.20	20240102	2180	-36.56	20240124	790	75.06	20231024	1.09	N	148780	500	157 억		460691	N	N	0	N	00	N
50	20240620	160825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1387	-31	5	-2.19	293069181	209211	225.00	1418	1430	1385	1843	993	1418	1400.81	1.70	0	-72873	1440	1428	1413	1401	1386	1435	1408	157	425	500	870	1	1	31445725	436	60.30	3.54	12	0.67	23.00	392.00	2180	20240124	-36.38	790	20231024	75.57	2180	-36.38	20240124	1255	10.52	20240102	2180	-36.38	20240124	790	75.57	20231024	1.09	N	148780	500	157 억		533564	N	N	0	N	00	N
51	20240620	150826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1387	-31	5	-2.19	276933864	197578	212.49	1418	1430	1385	1843	993	1418	1401.60	1.70	0	-71270	1440	1428	1413	1401	1386	1435	1408	157	425	500	870	1	1	31445725	436	60.30	3.54	12	0.63	23.00	392.00	2180	20240124	-36.38	790	20231024	75.57	2180	-36.38	20240124	1255	10.52	20240102	2180	-36.38	20240124	790	75.57	20231024	1.09	N	148780	500	157 억		533564	N	N	0	N	00	N
52	20240620	140827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1396	-22	5	-1.55	238350937	169770	182.59	1418	1430	1387	1843	993	1418	1403.92	1.70	0	-63130	1440	1428	1413	1401	1386	1435	1408	157	425	500	870	1	1	31445725	439	60.70	3.56	12	0.54	23.00	392.00	2180	20240124	-35.96	790	20231024	76.71	2180	-35.96	20240124	1255	11.24	20240102	2180	-35.96	20240124	790	76.71	20231024	1.09	N	148780	500	157 억		533564	N	N	0	N	00	N
53	20240620	130827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1390	-28	5	-1.97	224847178	160085	172.17	1418	1430	1387	1843	993	1418	1404.51	1.70	0	-54834	1440	1428	1413	1401	1386	1435	1408	157	425	500	870	1	1	31445725	437	60.43	3.55	12	0.51	23.00	392.00	2180	20240124	-36.24	790	20231024	75.95	2180	-36.24	20240124	1255	10.76	20240102	2180	-36.24	20240124	790	75.95	20231024	1.09	N	148780	500	157 억		533564	N	N	0	N	00	N
54	20240620	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1396	-22	5	-1.55	192106296	136539	146.85	1418	1430	1396	1843	993	1418	1406.93	1.70	0	-43932	1440	1428	1413	1401	1386	1435	1408	157	425	500	870	1	1	31445725	439	60.70	3.56	12	0.43	23.00	392.00	2180	20240124	-35.96	790	20231024	76.71	2180	-35.96	20240124	1255	11.24	20240102	2180	-35.96	20240124	790	76.71	20231024	1.09	N	148780	500	157 억		533564	N	N	0	N	00	N
55	20240620	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1404	-14	5	-0.99	159553376	113313	121.87	1418	1430	1403	1843	993	1418	1408.03	1.70	0	-30228	1440	1428	1413	1401	1386	1435	1408	157	425	500	870	1	1	31445725	441	61.04	3.58	12	0.36	23.00	392.00	2180	20240124	-35.60	790	20231024	77.72	2180	-35.60	20240124	1255	11.87	20240102	2180	-35.60	20240124	790	77.72	20231024	1.09	N	148780	500	157 억		533564	N	N	0	N	00	N
56	20240620	100825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1420	2	2	0.14	29497239	20812	22.38	1418	1430	1406	1843	993	1418	1417.30	1.70	0	-1086	1440	1428	1413	1401	1386	1435	1408	157	425	500	870	1	1	31445725	447	61.74	3.62	12	0.07	23.00	392.00	2180	20240124	-34.86	790	20231024	79.75	2180	-34.86	20240124	1255	13.15	20240102	2180	-34.86	20240124	790	79.75	20231024	1.09	N	148780	500	157 억		533564	N	N	0	N	00	N
57	20240620	090831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1430	12	2	0.85	1372328	968	1.04	1418	1430	1406	1843	993	1418	1417.37	1.70	0	-11	1440	1428	1413	1401	1386	1435	1408	157	425	500	870	1	1	31445725	450	62.17	3.65	12	0.00	23.00	392.00	2180	20240124	-34.40	790	20231024	81.01	2180	-34.40	20240124	1255	13.94	20240102	2180	-34.40	20240124	790	81.01	20231024	1.09	N	148780	500	157 억		533564	N	N	0	N	00	N
58	20240619	160822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1418	20	2	1.43	130868079	92679	69.03	1398	1425	1398	1817	979	1398	1412.06	1.70	0	-665	1445	1421	1401	1377	1357	1411	1367	157	419	500	860	1	1	31445725	446	61.65	3.62	12	0.29	23.00	392.00	2180	20240124	-34.95	790	20231024	79.49	2180	-34.95	20240124	1255	12.99	20240102	2180	-34.95	20240124	790	79.49	20231024	1.10	N	148780	500	157 억		534119	N	N	0	N	00	N
59	20240619	150822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1416	18	2	1.29	112428591	79662	59.33	1398	1425	1398	1817	979	1398	1411.32	1.70	0	-317	1445	1421	1401	1377	1357	1411	1367	157	419	500	860	1	1	31445725	445	61.57	3.61	12	0.25	23.00	392.00	2180	20240124	-35.05	790	20231024	79.24	2180	-35.05	20240124	1255	12.83	20240102	2180	-35.05	20240124	790	79.24	20231024	1.10	N	148780	500	157 억		534119	N	N	0	N	00	N
60	20240619	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1416	18	2	1.29	96061713	68076	50.70	1398	1425	1398	1817	979	1398	1411.10	1.70	0	76	1445	1421	1401	1377	1357	1411	1367	157	419	500	860	1	1	31445725	445	61.57	3.61	12	0.22	23.00	392.00	2180	20240124	-35.05	790	20231024	79.24	2180	-35.05	20240124	1255	12.83	20240102	2180	-35.05	20240124	790	79.24	20231024	1.10	N	148780	500	157 억		534119	N	N	0	N	00	N
61	20240619	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1422	24	2	1.72	81369164	57707	42.98	1398	1425	1398	1817	979	1398	1410.04	1.70	0	506	1445	1421	1401	1377	1357	1411	1367	157	419	500	860	1	1	31445725	447	61.83	3.63	12	0.18	23.00	392.00	2180	20240124	-34.77	790	20231024	80.00	2180	-34.77	20240124	1255	13.31	20240102	2180	-34.77	20240124	790	80.00	20231024	1.10	N	148780	500	157 억		534119	N	N	0	N	00	N
62	20240619	120820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1418	20	2	1.43	66202641	47044	35.04	1398	1420	1398	1817	979	1398	1407.25	1.70	0	1700	1445	1421	1401	1377	1357	1411	1367	157	419	500	860	1	1	31445725	446	61.65	3.62	12	0.15	23.00	392.00	2180	20240124	-34.95	790	20231024	79.49	2180	-34.95	20240124	1255	12.99	20240102	2180	-34.95	20240124	790	79.49	20231024	1.10	N	148780	500	157 억		534119	N	N	0	N	00	N
63	20240619	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1410	12	2	0.86	46944545	33433	24.90	1398	1420	1398	1817	979	1398	1404.14	1.70	0	4474	1445	1421	1401	1377	1357	1411	1367	157	419	500	860	1	1	31445725	443	61.30	3.60	12	0.11	23.00	392.00	2180	20240124	-35.32	790	20231024	78.48	2180	-35.32	20240124	1255	12.35	20240102	2180	-35.32	20240124	790	78.48	20231024	1.10	N	148780	500	157 억		534119	N	N	0	N	00	N
64	20240619	100824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1420	22	2	1.57	37494052	26714	19.90	1398	1420	1398	1817	979	1398	1403.54	1.70	0	3054	1445	1421	1401	1377	1357	1411	1367	157	419	500	860	1	1	31445725	447	61.74	3.62	12	0.08	23.00	392.00	2180	20240124	-34.86	790	20231024	79.75	2180	-34.86	20240124	1255	13.15	20240102	2180	-34.86	20240124	790	79.75	20231024	1.10	N	148780	500	157 억		534119	N	N	0	N	00	N
65	20240619	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1402	4	2	0.29	1783272	1273	0.95	1398	1404	1398	1817	979	1398	1400.84	1.70	0	-58	1445	1421	1401	1377	1357	1411	1367	157	419	500	860	1	1	31445725	441	60.96	3.58	12	0.00	23.00	392.00	2180	20240124	-35.69	790	20231024	77.47	2180	-35.69	20240124	1255	11.71	20240102	2180	-35.69	20240124	790	77.47	20231024	1.10	N	148780	500	157 억		534119	N	N	0	N	00	N
66	20240618	160818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1398	14	2	1.01	187489870	134074	87.64	1411	1425	1381	1799	969	1384	1398.41	1.71	0	-4972	1432	1407	1395	1370	1358	1402	1365	157	415	500	850	1	1	31445725	440	60.78	3.57	12	0.43	23.00	392.00	2180	20240124	-35.87	790	20231024	76.96	2180	-35.87	20240124	1255	11.39	20240102	2180	-35.87	20240124	790	76.96	20231024	1.09	N	148780	500	157 억		538867	N	N	0	N	00	N
67	20240618	150817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1400	16	2	1.16	180713386	129234	84.48	1411	1425	1381	1799	969	1384	1398.34	1.71	0	-5574	1432	1407	1395	1370	1358	1402	1365	157	415	500	850	1	1	31445725	440	60.87	3.57	12	0.41	23.00	392.00	2180	20240124	-35.78	790	20231024	77.22	2180	-35.78	20240124	1255	11.55	20240102	2180	-35.78	20240124	790	77.22	20231024	1.09	N	148780	500	157 억		538867	N	N	0	N	00	N
68	20240618	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1403	19	2	1.37	170419459	121862	79.66	1411	1425	1381	1799	969	1384	1398.46	1.71	0	-6122	1432	1407	1395	1370	1358	1402	1365	157	415	500	850	1	1	31445725	441	61.00	3.58	12	0.39	23.00	392.00	2180	20240124	-35.64	790	20231024	77.59	2180	-35.64	20240124	1255	11.79	20240102	2180	-35.64	20240124	790	77.59	20231024	1.09	N	148780	500	157 억		538867	N	N	0	N	00	N
69	20240618	130822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1389	5	2	0.36	157889219	112898	73.80	1411	1425	1381	1799	969	1384	1398.51	1.71	0	-5753	1432	1407	1395	1370	1358	1402	1365	157	415	500	850	1	1	31445725	437	60.39	3.54	12	0.36	23.00	392.00	2180	20240124	-36.28	790	20231024	75.82	2180	-36.28	20240124	1255	10.68	20240102	2180	-36.28	20240124	790	75.82	20231024	1.09	N	148780	500	157 억		538867	N	N	0	N	00	N
70	20240618	120821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1383	-1	5	-0.07	146769840	104884	68.56	1411	1425	1381	1799	969	1384	1399.35	1.71	0	-4698	1432	1407	1395	1370	1358	1402	1365	157	415	500	850	1	1	31445725	435	60.13	3.53	12	0.33	23.00	392.00	2180	20240124	-36.56	790	20231024	75.06	2180	-36.56	20240124	1255	10.20	20240102	2180	-36.56	20240124	790	75.06	20231024	1.09	N	148780	500	157 억		538867	N	N	0	N	00	N
71	20240618	110818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1396	12	2	0.87	121554797	86686	56.66	1411	1425	1383	1799	969	1384	1402.24	1.71	0	-2109	1432	1407	1395	1370	1358	1402	1365	157	415	500	850	1	1	31445725	439	60.70	3.56	12	0.28	23.00	392.00	2180	20240124	-35.96	790	20231024	76.71	2180	-35.96	20240124	1255	11.24	20240102	2180	-35.96	20240124	790	76.71	20231024	1.09	N	148780	500	157 억		538867	N	N	0	N	00	N
72	20240618	100818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1414	30	2	2.17	76143075	54020	35.31	1411	1425	1398	1799	969	1384	1409.53	1.71	0	-4291	1432	1407	1395	1370	1358	1402	1365	157	415	500	850	1	1	31445725	445	61.48	3.61	12	0.17	23.00	392.00	2180	20240124	-35.14	790	20231024	78.99	2180	-35.14	20240124	1255	12.67	20240102	2180	-35.14	20240124	790	78.99	20231024	1.09	N	148780	500	157 억		538867	N	N	0	N	00	N
73	20240618	090827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1414	30	2	2.17	19014494	13502	8.83	1411	1420	1398	1799	969	1384	1408.27	1.71	0	-3569	1432	1407	1395	1370	1358	1402	1365	157	415	500	850	1	1	31445725	445	61.48	3.61	12	0.04	23.00	392.00	2180	20240124	-35.14	790	20231024	78.99	2180	-35.14	20240124	1255	12.67	20240102	2180	-35.14	20240124	790	78.99	20231024	1.09	N	148780	500	157 억		538867	N	N	0	N	00	N
74	20240617	160812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1384	-33	5	-2.33	213250180	152782	103.83	1400	1420	1383	1842	992	1417	1395.78	1.77	0	-19735	1458	1437	1422	1401	1386	1430	1394	157	425	500	870	1	1	31445725	435	60.17	3.53	12	0.49	23.00	392.00	2180	20240124	-36.51	790	20231024	75.19	2180	-36.51	20240124	1255	10.28	20240102	2180	-36.51	20240124	790	75.19	20231024	1.15	N	148780	500	157 억		557851	N	N	0	N	00	N
75	20240617	150819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1383	-34	5	-2.40	195523507	140003	95.15	1400	1420	1383	1842	992	1417	1396.57	1.77	0	-19943	1458	1437	1422	1401	1386	1430	1394	157	425	500	870	1	1	31445725	435	60.13	3.53	12	0.45	23.00	392.00	2180	20240124	-36.56	790	20231024	75.06	2180	-36.56	20240124	1255	10.20	20240102	2180	-36.56	20240124	790	75.06	20231024	1.15	N	148780	500	157 억		557851	N	N	0	N	00	N
76	20240617	140810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1393	-24	5	-1.69	167535002	119832	81.44	1400	1420	1390	1842	992	1417	1398.08	1.77	0	-12013	1458	1437	1422	1401	1386	1430	1394	157	425	500	870	1	1	31445725	438	60.57	3.55	12	0.38	23.00	392.00	2180	20240124	-36.10	790	20231024	76.33	2180	-36.10	20240124	1255	11.00	20240102	2180	-36.10	20240124	790	76.33	20231024	1.15	N	148780	500	157 억		557851	N	N	0	N	00	N
77	20240617	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1395	-22	5	-1.55	127571313	91125	61.93	1400	1420	1392	1842	992	1417	1399.96	1.77	0	-7677	1458	1437	1422	1401	1386	1430	1394	157	425	500	870	1	1	31445725	439	60.65	3.56	12	0.29	23.00	392.00	2180	20240124	-36.01	790	20231024	76.58	2180	-36.01	20240124	1255	11.16	20240102	2180	-36.01	20240124	790	76.58	20231024	1.15	N	148780	500	157 억		557851	N	N	0	N	00	N
78	20240617	120811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1394	-23	5	-1.62	122398791	87415	59.41	1400	1420	1392	1842	992	1417	1400.20	1.77	0	-8171	1458	1437	1422	1401	1386	1430	1394	157	425	500	870	1	1	31445725	438	60.61	3.56	12	0.28	23.00	392.00	2180	20240124	-36.06	790	20231024	76.46	2180	-36.06	20240124	1255	11.08	20240102	2180	-36.06	20240124	790	76.46	20231024	1.15	N	148780	500	157 억		557851	N	N	0	N	00	N
79	20240617	110804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1404	-13	5	-0.92	95239012	67941	46.17	1400	1420	1394	1842	992	1417	1401.79	1.77	0	-7	1458	1437	1422	1401	1386	1430	1394	157	425	500	870	1	1	31445725	441	61.04	3.58	12	0.22	23.00	392.00	2180	20240124	-35.60	790	20231024	77.72	2180	-35.60	20240124	1255	11.87	20240102	2180	-35.60	20240124	790	77.72	20231024	1.15	N	148780	500	157 억		557851	N	N	0	N	00	N
80	20240617	100805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1414	-3	5	-0.21	67392976	48080	32.68	1400	1420	1394	1842	992	1417	1401.68	1.77	0	2447	1458	1437	1422	1401	1386	1430	1394	157	425	500	870	1	1	31445725	445	61.48	3.61	12	0.15	23.00	392.00	2180	20240124	-35.14	790	20231024	78.99	2180	-35.14	20240124	1255	12.67	20240102	2180	-35.14	20240124	790	78.99	20231024	1.15	N	148780	500	157 억		557851	N	N	0	N	00	N
81	20240617	090810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1402	-15	5	-1.06	9765370	6983	4.75	1400	1406	1396	1842	992	1417	1398.45	1.77	0	-2272	1458	1437	1422	1401	1386	1430	1394	157	425	500	870	1	1	31445725	441	60.96	3.58	12	0.02	23.00	392.00	2180	20240124	-35.69	790	20231024	77.47	2180	-35.69	20240124	1255	11.71	20240102	2180	-35.69	20240124	790	77.47	20231024	1.15	N	148780	500	157 억		557851	N	N	0	N	00	N
82	20240614	160659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1417	-24	5	-1.67	206969332	145682	68.37	1421	1443	1407	1873	1009	1441	1420.70	1.95	0	-55987	1523	1481	1443	1401	1363	1503	1423	157	432	500	890	1	1	31445725	446	61.61	3.61	12	0.46	23.00	392.00	2180	20240124	-35.00	790	20231024	79.37	2180	-35.00	20240124	1255	12.91	20240102	2180	-35.00	20240124	790	79.37	20231024	1.20	N	148780	500	157 억		611951	N	N	0	N	00	N
83	20240614	150702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1414	-27	5	-1.87	186381389	131112	61.53	1421	1443	1407	1873	1009	1441	1421.54	1.95	0	-51958	1523	1481	1443	1401	1363	1503	1423	157	432	500	890	1	1	31445725	445	61.48	3.61	12	0.42	23.00	392.00	2180	20240124	-35.14	790	20231024	78.99	2180	-35.14	20240124	1255	12.67	20240102	2180	-35.14	20240124	790	78.99	20231024	1.20	N	148780	500	157 억		611951	N	N	0	N	00	N
84	20240614	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1421	-20	5	-1.39	111721909	78334	36.76	1421	1443	1415	1873	1009	1441	1426.22	1.95	0	-28641	1523	1481	1443	1401	1363	1503	1423	157	432	500	890	1	1	31445725	447	61.78	3.62	12	0.25	23.00	392.00	2180	20240124	-34.82	790	20231024	79.87	2180	-34.82	20240124	1255	13.23	20240102	2180	-34.82	20240124	790	79.87	20231024	1.20	N	148780	500	157 억		611951	N	N	0	N	00	N
85	20240614	130659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1430	-11	5	-0.76	103268177	72404	33.98	1421	1443	1415	1873	1009	1441	1426.28	1.95	0	-27133	1523	1481	1443	1401	1363	1503	1423	157	432	500	890	1	1	31445725	450	62.17	3.65	12	0.23	23.00	392.00	2180	20240124	-34.40	790	20231024	81.01	2180	-34.40	20240124	1255	13.94	20240102	2180	-34.40	20240124	790	81.01	20231024	1.20	N	148780	500	157 억		611951	N	N	0	N	00	N
86	20240614	120704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1439	-2	5	-0.14	98699580	69200	32.48	1421	1443	1415	1873	1009	1441	1426.29	1.95	0	-26040	1523	1481	1443	1401	1363	1503	1423	157	432	500	890	1	1	31445725	453	62.57	3.67	12	0.22	23.00	392.00	2180	20240124	-33.99	790	20231024	82.15	2180	-33.99	20240124	1255	14.66	20240102	2180	-33.99	20240124	790	82.15	20231024	1.20	N	148780	500	157 억		611951	N	N	0	N	00	N
87	20240614	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1427	-14	5	-0.97	86951494	60952	28.60	1421	1443	1415	1873	1009	1441	1426.56	1.95	0	-29213	1523	1481	1443	1401	1363	1503	1423	157	432	500	890	1	1	31445725	449	62.04	3.64	12	0.19	23.00	392.00	2180	20240124	-34.54	790	20231024	80.63	2180	-34.54	20240124	1255	13.71	20240102	2180	-34.54	20240124	790	80.63	20231024	1.20	N	148780	500	157 억		611951	N	N	0	N	00	N
88	20240614	100754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1433	-8	5	-0.56	53393305	37414	17.56	1421	1443	1415	1873	1009	1441	1427.09	1.95	0	-20916	1523	1481	1443	1401	1363	1503	1423	157	432	500	890	1	1	31445725	451	62.30	3.66	12	0.12	23.00	392.00	2180	20240124	-34.27	790	20231024	81.39	2180	-34.27	20240124	1255	14.18	20240102	2180	-34.27	20240124	790	81.39	20231024	1.20	N	148780	500	157 억		611951	N	N	0	N	00	N
89	20240614	090800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1441	0	3	0.00	15597767	10966	5.15	1421	1441	1415	1873	1009	1441	1422.38	1.95	0	-1305	1523	1481	1443	1401	1363	1503	1423	157	432	500	890	1	1	31445725	453	62.65	3.68	12	0.03	23.00	392.00	2180	20240124	-33.90	790	20231024	82.41	2180	-33.90	20240124	1255	14.82	20240102	2180	-33.90	20240124	790	82.41	20231024	1.20	N	148780	500	157 억		611951	N	N	0	N	00	N
90	20240613	160747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1441	2	2	0.14	298410162	208956	45.48	1434	1485	1405	1870	1008	1439	1428.10	1.91	0	9206	1553	1496	1429	1372	1305	1524	1400	157	431	500	890	1	1	31445725	453	62.65	3.68	12	0.66	23.00	392.00	2180	20240124	-33.90	790	20231024	82.41	2180	-33.90	20240124	1255	14.82	20240102	2180	-33.90	20240124	790	82.41	20231024	1.20	N	148780	500	157 억		601334	N	N	0	N	00	N
91	20240613	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1446	7	2	0.49	294328521	206127	44.86	1434	1485	1405	1870	1008	1439	1427.90	1.91	0	10481	1553	1496	1429	1372	1305	1524	1400	157	431	500	890	1	1	31445725	455	62.87	3.69	12	0.66	23.00	392.00	2180	20240124	-33.67	790	20231024	83.04	2180	-33.67	20240124	1255	15.22	20240102	2180	-33.67	20240124	790	83.04	20231024	1.20	N	148780	500	157 억		601334	N	N	0	N	00	N
92	20240613	140753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1429	-10	5	-0.69	275279103	192913	41.99	1434	1485	1405	1870	1008	1439	1426.96	1.91	0	13197	1553	1496	1429	1372	1305	1524	1400	157	431	500	890	1	1	31445725	449	62.13	3.65	12	0.61	23.00	392.00	2180	20240124	-34.45	790	20231024	80.89	2180	-34.45	20240124	1255	13.86	20240102	2180	-34.45	20240124	790	80.89	20231024	1.20	N	148780	500	157 억		601334	N	N	0	N	00	N
93	20240613	130753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1435	-4	5	-0.28	243211773	170635	37.14	1434	1485	1405	1870	1008	1439	1425.33	1.91	0	15051	1553	1496	1429	1372	1305	1524	1400	157	431	500	890	1	1	31445725	451	62.39	3.66	12	0.54	23.00	392.00	2180	20240124	-34.17	790	20231024	81.65	2180	-34.17	20240124	1255	14.34	20240102	2180	-34.17	20240124	790	81.65	20231024	1.20	N	148780	500	157 억		601334	N	N	0	N	00	N
94	20240613	120755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1444	5	2	0.35	214670117	150706	32.80	1434	1485	1405	1870	1008	1439	1424.43	1.91	0	20442	1553	1496	1429	1372	1305	1524	1400	157	431	500	890	1	1	31445725	454	62.78	3.68	12	0.48	23.00	392.00	2180	20240124	-33.76	790	20231024	82.78	2180	-33.76	20240124	1255	15.06	20240102	2180	-33.76	20240124	790	82.78	20231024	1.20	N	148780	500	157 억		601334	N	N	0	N	00	N
95	20240613	110748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1429	-10	5	-0.69	195876821	137701	29.97	1434	1485	1405	1870	1008	1439	1422.48	1.91	0	23644	1553	1496	1429	1372	1305	1524	1400	157	431	500	890	1	1	31445725	449	62.13	3.65	12	0.44	23.00	392.00	2180	20240124	-34.45	790	20231024	80.89	2180	-34.45	20240124	1255	13.86	20240102	2180	-34.45	20240124	790	80.89	20231024	1.20	N	148780	500	157 억		601334	N	N	0	N	00	N
96	20240613	100746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1426	-13	5	-0.90	168285208	118467	25.78	1434	1485	1405	1870	1008	1439	1420.52	1.91	0	25317	1553	1496	1429	1372	1305	1524	1400	157	431	500	890	1	1	31445725	448	62.00	3.64	12	0.38	23.00	392.00	2180	20240124	-34.59	790	20231024	80.51	2180	-34.59	20240124	1255	13.63	20240102	2180	-34.59	20240124	790	80.51	20231024	1.20	N	148780	500	157 억		601334	N	N	0	N	00	N
97	20240613	090756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1419	-20	5	-1.39	110446542	78097	17.00	1434	1485	1405	1870	1008	1439	1414.22	1.91	0	38994	1553	1496	1429	1372	1305	1524	1400	157	431	500	890	1	1	31445725	446	61.70	3.62	12	0.25	23.00	392.00	2180	20240124	-34.91	790	20231024	79.62	2180	-34.91	20240124	1255	13.07	20240102	2180	-34.91	20240124	790	79.62	20231024	1.20	N	148780	500	157 억		601334	N	N	0	N	00	N
98	20240612	160741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1439	61	2	4.43	665087634	458997	253.79	1369	1486	1362	1791	965	1378	1449.00	1.67	0	87468	1398	1388	1375	1365	1352	1381	1358	157	413	500	850	1	1	31445725	453	62.57	3.67	12	1.46	23.00	392.00	2180	20240124	-33.99	790	20231024	82.15	2180	-33.99	20240124	1255	14.66	20240102	2180	-33.99	20240124	790	82.15	20231024	1.19	N	148780	500	157 억		525453	N	N	0	N	00	N
99	20240612	150752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1424	46	2	3.34	636469234	439025	242.75	1369	1486	1362	1791	965	1378	1449.73	1.67	0	89517	1398	1388	1375	1365	1352	1381	1358	157	413	500	850	1	1	31445725	448	61.91	3.63	12	1.40	23.00	392.00	2180	20240124	-34.68	790	20231024	80.25	2180	-34.68	20240124	1255	13.47	20240102	2180	-34.68	20240124	790	80.25	20231024	1.19	N	148780	500	157 억		525453	N	N	0	N	00	N
100	20240612	140745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1420	42	2	3.05	594349431	409450	226.39	1369	1486	1362	1791	965	1378	1451.58	1.67	0	101023	1398	1388	1375	1365	1352	1381	1358	157	413	500	850	1	1	31445725	447	61.74	3.62	12	1.30	23.00	392.00	2180	20240124	-34.86	790	20231024	79.75	2180	-34.86	20240124	1255	13.15	20240102	2180	-34.86	20240124	790	79.75	20231024	1.19	N	148780	500	157 억		525453	N	N	0	N	00	N
101	20240612	130748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1442	64	2	4.64	556585629	383016	211.78	1369	1486	1362	1791	965	1378	1453.17	1.67	0	104714	1398	1388	1375	1365	1352	1381	1358	157	413	500	850	1	1	31445725	453	62.70	3.68	12	1.22	23.00	392.00	2180	20240124	-33.85	790	20231024	82.53	2180	-33.85	20240124	1255	14.90	20240102	2180	-33.85	20240124	790	82.53	20231024	1.19	N	148780	500	157 억		525453	N	N	0	N	00	N
102	20240612	120744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1438	60	2	4.35	531591335	365612	202.16	1369	1486	1362	1791	965	1378	1453.98	1.67	0	108921	1398	1388	1375	1365	1352	1381	1358	157	413	500	850	1	1	31445725	452	62.52	3.67	12	1.16	23.00	392.00	2180	20240124	-34.04	790	20231024	82.03	2180	-34.04	20240124	1255	14.58	20240102	2180	-34.04	20240124	790	82.03	20231024	1.19	N	148780	500	157 억		525453	N	N	0	N	00	N
103	20240612	110744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1439	61	2	4.43	516631329	355251	196.43	1369	1486	1362	1791	965	1378	1454.27	1.67	0	108374	1398	1388	1375	1365	1352	1381	1358	157	413	500	850	1	1	31445725	453	62.57	3.67	12	1.13	23.00	392.00	2180	20240124	-33.99	790	20231024	82.15	2180	-33.99	20240124	1255	14.66	20240102	2180	-33.99	20240124	790	82.15	20231024	1.19	N	148780	500	157 억		525453	N	N	0	N	00	N
104	20240612	100746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1477	99	2	7.18	368447437	254330	140.62	1369	1486	1362	1791	965	1378	1448.70	1.67	0	102825	1398	1388	1375	1365	1352	1381	1358	157	413	500	850	1	1	31445725	464	64.22	3.77	12	0.81	23.00	392.00	2180	20240124	-32.25	790	20231024	86.96	2180	-32.25	20240124	1255	17.69	20240102	2180	-32.25	20240124	790	86.96	20231024	1.19	N	148780	500	157 억		525453	N	N	0	N	00	N
105	20240612	090746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1410	32	2	2.32	26140537	19005	10.51	1369	1410	1362	1791	965	1378	1375.46	1.67	0	1759	1398	1388	1375	1365	1352	1381	1358	157	413	500	850	1	1	31445725	443	61.30	3.60	12	0.06	23.00	392.00	2180	20240124	-35.32	790	20231024	78.48	2180	-35.32	20240124	1255	12.35	20240102	2180	-35.32	20240124	790	78.48	20231024	1.19	N	148780	500	157 억		525453	N	N	0	N	00	N
106	20240610	160739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1379	-52	5	-3.63	366508892	264098	119.53	1431	1431	1371	1860	1002	1431	1387.75	1.87	0	-41727	1465	1447	1428	1410	1391	1457	1420	157	429	500	880	1	1	31445725	434	59.96	3.52	12	0.84	23.00	392.00	2180	20240124	-36.74	790	20231024	74.56	2180	-36.74	20240124	1255	9.88	20240102	2180	-36.74	20240124	790	74.56	20231024	1.15	N	148780	500	157 억		589333	N	N	0	N	00	N
107	20240610	150747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1388	-43	5	-3.00	355424965	256065	115.90	1431	1431	1371	1860	1002	1431	1388.00	1.87	0	-39332	1465	1447	1428	1410	1391	1457	1420	157	429	500	880	1	1	31445725	436	60.35	3.54	12	0.81	23.00	392.00	2180	20240124	-36.33	790	20231024	75.70	2180	-36.33	20240124	1255	10.60	20240102	2180	-36.33	20240124	790	75.70	20231024	1.15	N	148780	500	157 억		589333	N	N	0	N	00	N
108	20240610	140741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1380	-51	5	-3.56	307243964	221084	100.06	1431	1431	1374	1860	1002	1431	1389.68	1.87	0	-41434	1465	1447	1428	1410	1391	1457	1420	157	429	500	880	1	1	31445725	434	60.00	3.52	12	0.70	23.00	392.00	2180	20240124	-36.70	790	20231024	74.68	2180	-36.70	20240124	1255	9.96	20240102	2180	-36.70	20240124	790	74.68	20231024	1.15	N	148780	500	157 억		589333	N	N	0	N	00	N
109	20240610	130739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1384	-47	5	-3.28	285859929	205622	93.07	1431	1431	1374	1860	1002	1431	1390.18	1.87	0	-34943	1465	1447	1428	1410	1391	1457	1420	157	429	500	880	1	1	31445725	435	60.17	3.53	12	0.65	23.00	392.00	2180	20240124	-36.51	790	20231024	75.19	2180	-36.51	20240124	1255	10.28	20240102	2180	-36.51	20240124	790	75.19	20231024	1.15	N	148780	500	157 억		589333	N	N	0	N	00	N
110	20240610	120741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1378	-53	5	-3.70	262981158	189067	85.57	1431	1431	1374	1860	1002	1431	1390.90	1.87	0	-32047	1465	1447	1428	1410	1391	1457	1420	157	429	500	880	1	1	31445725	433	59.91	3.52	12	0.60	23.00	392.00	2180	20240124	-36.79	790	20231024	74.43	2180	-36.79	20240124	1255	9.80	20240102	2180	-36.79	20240124	790	74.43	20231024	1.15	N	148780	500	157 억		589333	N	N	0	N	00	N
111	20240610	110744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1383	-48	5	-3.35	216221398	155219	70.25	1431	1431	1382	1860	1002	1431	1392.96	1.87	0	-27127	1465	1447	1428	1410	1391	1457	1420	157	429	500	880	1	1	31445725	435	60.13	3.53	12	0.49	23.00	392.00	2180	20240124	-36.56	790	20231024	75.06	2180	-36.56	20240124	1255	10.20	20240102	2180	-36.56	20240124	790	75.06	20231024	1.15	N	148780	500	157 억		589333	N	N	0	N	00	N
112	20240610	100741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1395	-36	5	-2.52	146819386	105148	47.59	1431	1431	1382	1860	1002	1431	1396.25	1.87	0	-12608	1465	1447	1428	1410	1391	1457	1420	157	429	500	880	1	1	31445725	439	60.65	3.56	12	0.33	23.00	392.00	2180	20240124	-36.01	790	20231024	76.58	2180	-36.01	20240124	1255	11.16	20240102	2180	-36.01	20240124	790	76.58	20231024	1.15	N	148780	500	157 억		589333	N	N	0	N	00	N
113	20240610	090746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1426	-5	5	-0.35	14764298	10440	4.73	1431	1431	1408	1860	1002	1431	1413.90	1.87	0	-3349	1465	1447	1428	1410	1391	1457	1420	157	429	500	880	1	1	31445725	448	62.00	3.64	12	0.03	23.00	392.00	2180	20240124	-34.59	790	20231024	80.51	2180	-34.59	20240124	1255	13.63	20240102	2180	-34.59	20240124	790	80.51	20231024	1.15	N	148780	500	157 억		589333	N	N	0	N	00	N
114	20240607	160806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1431	1	2	0.07	313757092	220153	36.62	1430	1446	1409	1859	1001	1430	1425.18	1.92	0	-10701	1568	1498	1453	1383	1338	1476	1361	157	429	500	880	1	1	31445725	450	62.22	3.65	12	0.70	23.00	392.00	2180	20240124	-34.36	790	20231024	81.14	2180	-34.36	20240124	1255	14.02	20240102	2180	-34.36	20240124	790	81.14	20231024	1.17	N	148780	500	157 억		602348	N	N	0	N	00	N
115	20240607	150812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1430	0	3	0.00	297333931	208672	34.71	1430	1446	1409	1859	1001	1430	1424.88	1.92	0	-10764	1568	1498	1453	1383	1338	1476	1361	157	429	500	880	1	1	31445725	450	62.17	3.65	12	0.66	23.00	392.00	2180	20240124	-34.40	790	20231024	81.01	2180	-34.40	20240124	1255	13.94	20240102	2180	-34.40	20240124	790	81.01	20231024	1.17	N	148780	500	157 억		602348	N	N	0	N	00	N
116	20240607	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1431	1	2	0.07	270703949	190058	31.62	1430	1446	1409	1859	1001	1430	1424.32	1.92	0	-9570	1568	1498	1453	1383	1338	1476	1361	157	429	500	880	1	1	31445725	450	62.22	3.65	12	0.60	23.00	392.00	2180	20240124	-34.36	790	20231024	81.14	2180	-34.36	20240124	1255	14.02	20240102	2180	-34.36	20240124	790	81.14	20231024	1.17	N	148780	500	157 억		602348	N	N	0	N	00	N
117	20240607	130801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1425	-5	5	-0.35	261358782	183520	30.53	1430	1446	1409	1859	1001	1430	1424.14	1.92	0	-8270	1568	1498	1453	1383	1338	1476	1361	157	429	500	880	1	1	31445725	448	61.96	3.64	12	0.58	23.00	392.00	2180	20240124	-34.63	790	20231024	80.38	2180	-34.63	20240124	1255	13.55	20240102	2180	-34.63	20240124	790	80.38	20231024	1.17	N	148780	500	157 억		602348	N	N	0	N	00	N
118	20240607	120807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1431	1	2	0.07	253770005	178206	29.65	1430	1446	1409	1859	1001	1430	1424.02	1.92	0	-8001	1568	1498	1453	1383	1338	1476	1361	157	429	500	880	1	1	31445725	450	62.22	3.65	12	0.57	23.00	392.00	2180	20240124	-34.36	790	20231024	81.14	2180	-34.36	20240124	1255	14.02	20240102	2180	-34.36	20240124	790	81.14	20231024	1.17	N	148780	500	157 억		602348	N	N	0	N	00	N
119	20240607	110754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1436	6	2	0.42	239914574	168498	28.03	1430	1446	1409	1859	1001	1430	1423.84	1.92	0	-10920	1568	1498	1453	1383	1338	1476	1361	157	429	500	880	1	1	31445725	452	62.43	3.66	12	0.54	23.00	392.00	2180	20240124	-34.13	790	20231024	81.77	2180	-34.13	20240124	1255	14.42	20240102	2180	-34.13	20240124	790	81.77	20231024	1.17	N	148780	500	157 억		602348	N	N	0	N	00	N
120	20240607	100807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1420	-10	5	-0.70	174481684	122318	20.35	1430	1446	1411	1859	1001	1430	1426.46	1.92	0	-19798	1568	1498	1453	1383	1338	1476	1361	157	429	500	880	1	1	31445725	447	61.74	3.62	12	0.39	23.00	392.00	2180	20240124	-34.86	790	20231024	79.75	2180	-34.86	20240124	1255	13.15	20240102	2180	-34.86	20240124	790	79.75	20231024	1.17	N	148780	500	157 억		602348	N	N	0	N	00	N
121	20240607	090805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1420	-10	5	-0.70	39375042	27634	4.60	1430	1445	1411	1859	1001	1430	1424.86	1.92	0	-13366	1568	1498	1453	1383	1338	1476	1361	157	429	500	880	1	1	31445725	447	61.74	3.62	12	0.09	23.00	392.00	2180	20240124	-34.86	790	20231024	79.75	2180	-34.86	20240124	1255	13.15	20240102	2180	-34.86	20240124	790	79.75	20231024	1.17	N	148780	500	157 억		602348	N	N	0	N	00	N
122	20240605	160804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1430	-13	5	-0.90	876734392	600970	264.05	1443	1523	1408	1875	1011	1443	1458.88	2.23	0	-100206	1505	1474	1449	1418	1393	1461	1405	157	432	500	890	1	1	31445725	450	62.17	3.65	12	1.91	23.00	392.00	2180	20240124	-34.40	790	20231024	81.01	2180	-34.40	20240124	1255	13.94	20240102	2180	-34.40	20240124	790	81.01	20231024	1.17	N	148780	500	157 억		701570	N	N	0	N	00	N
123	20240605	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1416	-27	5	-1.87	827776420	566479	248.90	1443	1523	1416	1875	1011	1443	1461.27	2.23	0	-93114	1505	1474	1449	1418	1393	1461	1405	157	432	500	890	1	1	31445725	445	61.57	3.61	12	1.80	23.00	392.00	2180	20240124	-35.05	790	20231024	79.24	2180	-35.05	20240124	1255	12.83	20240102	2180	-35.05	20240124	790	79.24	20231024	1.17	N	148780	500	157 억		701570	N	N	0	N	00	N
124	20240605	140802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1446	3	2	0.21	705373734	480701	211.21	1443	1523	1435	1875	1011	1443	1467.39	2.23	0	-48385	1505	1474	1449	1418	1393	1461	1405	157	432	500	890	1	1	31445725	455	62.87	3.69	12	1.53	23.00	392.00	2180	20240124	-33.67	790	20231024	83.04	2180	-33.67	20240124	1255	15.22	20240102	2180	-33.67	20240124	790	83.04	20231024	1.17	N	148780	500	157 억		701570	N	N	0	N	00	N
125	20240605	130803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1441	-2	5	-0.14	650916933	442896	194.60	1443	1523	1435	1875	1011	1443	1469.68	2.23	0	-38361	1505	1474	1449	1418	1393	1461	1405	157	432	500	890	1	1	31445725	453	62.65	3.68	12	1.41	23.00	392.00	2180	20240124	-33.90	790	20231024	82.41	2180	-33.90	20240124	1255	14.82	20240102	2180	-33.90	20240124	790	82.41	20231024	1.17	N	148780	500	157 억		701570	N	N	0	N	00	N
126	20240605	120800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1444	1	2	0.07	621576846	422570	185.67	1443	1523	1435	1875	1011	1443	1470.94	2.23	0	-36283	1505	1474	1449	1418	1393	1461	1405	157	432	500	890	1	1	31445725	454	62.78	3.68	12	1.34	23.00	392.00	2180	20240124	-33.76	790	20231024	82.78	2180	-33.76	20240124	1255	15.06	20240102	2180	-33.76	20240124	790	82.78	20231024	1.17	N	148780	500	157 억		701570	N	N	0	N	00	N
127	20240605	110801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1451	8	2	0.55	521295010	353219	155.19	1443	1523	1435	1875	1011	1443	1475.84	2.23	0	-22796	1505	1474	1449	1418	1393	1461	1405	157	432	500	890	1	1	31445725	456	63.09	3.70	12	1.12	23.00	392.00	2180	20240124	-33.44	790	20231024	83.67	2180	-33.44	20240124	1255	15.62	20240102	2180	-33.44	20240124	790	83.67	20231024	1.17	N	148780	500	157 억		701570	N	N	0	N	00	N
128	20240605	100800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1468	25	2	1.73	147514905	101811	44.73	1443	1477	1435	1875	1011	1443	1448.91	2.23	0	-13631	1505	1474	1449	1418	1393	1461	1405	157	432	500	890	1	1	31445725	462	63.83	3.74	12	0.32	23.00	392.00	2180	20240124	-32.66	790	20231024	85.82	2180	-32.66	20240124	1255	16.97	20240102	2180	-32.66	20240124	790	85.82	20231024	1.17	N	148780	500	157 억		701570	N	N	0	N	00	N
129	20240605	090759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1448	5	2	0.35	10782401	7411	3.26	1443	1460	1443	1875	1011	1443	1454.92	2.23	0	-1218	1505	1474	1449	1418	1393	1461	1405	157	432	500	890	1	1	31445725	455	62.96	3.69	12	0.02	23.00	392.00	2180	20240124	-33.58	790	20231024	83.29	2180	-33.58	20240124	1255	15.38	20240102	2180	-33.58	20240124	790	83.29	20231024	1.17	N	148780	500	157 억		701570	N	N	0	N	00	N
130	20240604	160754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1443	-5	5	-0.35	325345244	225201	60.12	1452	1480	1424	1882	1014	1448	1444.71	2.30	0	-25374	1501	1474	1442	1415	1383	1488	1429	157	434	500	890	1	1	31445725	454	62.74	3.68	12	0.72	23.00	392.00	2180	20240124	-33.81	790	20231024	82.66	2180	-33.81	20240124	1255	14.98	20240102	2180	-33.81	20240124	790	82.66	20231024	1.18	N	148780	500	157 억		721796	N	N	0	N	00	N
131	20240604	150754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1442	-6	5	-0.41	301886940	208944	55.78	1452	1480	1424	1882	1014	1448	1444.82	2.30	0	-25767	1501	1474	1442	1415	1383	1488	1429	157	434	500	890	1	1	31445725	453	62.70	3.68	12	0.66	23.00	392.00	2180	20240124	-33.85	790	20231024	82.53	2180	-33.85	20240124	1255	14.90	20240102	2180	-33.85	20240124	790	82.53	20231024	1.18	N	148780	500	157 억		721796	N	N	0	N	00	N
132	20240604	140756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1452	4	2	0.28	235932869	163277	43.59	1452	1480	1424	1882	1014	1448	1444.99	2.30	0	-10820	1501	1474	1442	1415	1383	1488	1429	157	434	500	890	1	1	31445725	457	63.13	3.70	12	0.52	23.00	392.00	2180	20240124	-33.39	790	20231024	83.80	2180	-33.39	20240124	1255	15.70	20240102	2180	-33.39	20240124	790	83.80	20231024	1.18	N	148780	500	157 억		721796	N	N	0	N	00	N
133	20240604	130753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1461	13	2	0.90	215635077	149261	39.85	1452	1480	1424	1882	1014	1448	1444.68	2.30	0	-13611	1501	1474	1442	1415	1383	1488	1429	157	434	500	890	1	1	31445725	459	63.52	3.73	12	0.47	23.00	392.00	2180	20240124	-32.98	790	20231024	84.94	2180	-32.98	20240124	1255	16.41	20240102	2180	-32.98	20240124	790	84.94	20231024	1.18	N	148780	500	157 억		721796	N	N	0	N	00	N
134	20240604	120751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1444	-4	5	-0.28	182226515	126221	33.70	1452	1480	1424	1882	1014	1448	1443.71	2.30	0	-14828	1501	1474	1442	1415	1383	1488	1429	157	434	500	890	1	1	31445725	454	62.78	3.68	12	0.40	23.00	392.00	2180	20240124	-33.76	790	20231024	82.78	2180	-33.76	20240124	1255	15.06	20240102	2180	-33.76	20240124	790	82.78	20231024	1.18	N	148780	500	157 억		721796	N	N	0	N	00	N
135	20240604	110748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1458	10	2	0.69	159754042	110682	29.55	1452	1480	1424	1882	1014	1448	1443.36	2.30	0	-11136	1501	1474	1442	1415	1383	1488	1429	157	434	500	890	1	1	31445725	458	63.39	3.72	12	0.35	23.00	392.00	2180	20240124	-33.12	790	20231024	84.56	2180	-33.12	20240124	1255	16.18	20240102	2180	-33.12	20240124	790	84.56	20231024	1.18	N	148780	500	157 억		721796	N	N	0	N	00	N
136	20240604	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1468	20	2	1.38	119452966	83033	22.17	1452	1469	1424	1882	1014	1448	1438.62	2.30	0	-2805	1501	1474	1442	1415	1383	1488	1429	157	434	500	890	1	1	31445725	462	63.83	3.74	12	0.26	23.00	392.00	2180	20240124	-32.66	790	20231024	85.82	2180	-32.66	20240124	1255	16.97	20240102	2180	-32.66	20240124	790	85.82	20231024	1.18	N	148780	500	157 억		721796	N	N	0	N	00	N
137	20240604	090751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1426	-22	5	-1.52	24978037	17353	4.63	1452	1452	1424	1882	1014	1448	1439.41	2.30	0	-7761	1501	1474	1442	1415	1383	1488	1429	157	434	500	890	1	1	31445725	448	62.00	3.64	12	0.06	23.00	392.00	2180	20240124	-34.59	790	20231024	80.51	2180	-34.59	20240124	1255	13.63	20240102	2180	-34.59	20240124	790	80.51	20231024	1.18	N	148780	500	157 억		721796	N	N	0	N	00	N
138	20240603	160742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1448	8	2	0.56	537483785	374554	123.18	1442	1469	1410	1872	1008	1440	1435.00	2.20	0	18340	1502	1470	1450	1418	1398	1487	1435	157	432	500	890	1	1	31445725	455	62.96	3.69	12	1.19	23.00	392.00	2180	20240124	-33.58	790	20231024	83.29	2180	-33.58	20240124	1255	15.38	20240102	2180	-33.58	20240124	790	83.29	20231024	1.18	N	148780	500	157 억		691595	N	N	0	N	00	N
139	20240603	150743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1440	0	3	0.00	510813839	356092	117.11	1442	1469	1410	1872	1008	1440	1434.50	2.20	0	19665	1502	1470	1450	1418	1398	1487	1435	157	432	500	890	1	1	31445725	453	62.61	3.67	12	1.13	23.00	392.00	2180	20240124	-33.94	790	20231024	82.28	2180	-33.94	20240124	1255	14.74	20240102	2180	-33.94	20240124	790	82.28	20231024	1.18	N	148780	500	157 억		691595	N	N	0	N	00	N
140	20240603	140742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1426	-14	5	-0.97	470128105	327792	107.80	1442	1469	1410	1872	1008	1440	1434.23	2.20	0	14540	1502	1470	1450	1418	1398	1487	1435	157	432	500	890	1	1	31445725	448	62.00	3.64	12	1.04	23.00	392.00	2180	20240124	-34.59	790	20231024	80.51	2180	-34.59	20240124	1255	13.63	20240102	2180	-34.59	20240124	790	80.51	20231024	1.18	N	148780	500	157 억		691595	N	N	0	N	00	N
141	20240603	130743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1414	-26	5	-1.81	421702029	293707	96.59	1442	1469	1410	1872	1008	1440	1435.79	2.20	0	-3638	1502	1470	1450	1418	1398	1487	1435	157	432	500	890	1	1	31445725	445	61.48	3.61	12	0.93	23.00	392.00	2180	20240124	-35.14	790	20231024	78.99	2180	-35.14	20240124	1255	12.67	20240102	2180	-35.14	20240124	790	78.99	20231024	1.18	N	148780	500	157 억		691595	N	N	0	N	00	N
142	20240603	120743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1426	-14	5	-0.97	332098791	230384	75.76	1442	1469	1416	1872	1008	1440	1441.50	2.20	0	-5199	1502	1470	1450	1418	1398	1487	1435	157	432	500	890	1	1	31445725	448	62.00	3.64	12	0.73	23.00	392.00	2180	20240124	-34.59	790	20231024	80.51	2180	-34.59	20240124	1255	13.63	20240102	2180	-34.59	20240124	790	80.51	20231024	1.18	N	148780	500	157 억		691595	N	N	0	N	00	N
143	20240603	110737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1426	-14	5	-0.97	292345282	202467	66.58	1442	1469	1424	1872	1008	1440	1443.92	2.20	0	1261	1502	1470	1450	1418	1398	1487	1435	157	432	500	890	1	1	31445725	448	62.00	3.64	12	0.64	23.00	392.00	2180	20240124	-34.59	790	20231024	80.51	2180	-34.59	20240124	1255	13.63	20240102	2180	-34.59	20240124	790	80.51	20231024	1.18	N	148780	500	157 억		691595	N	N	0	N	00	N
144	20240603	100735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1452	12	2	0.83	159184667	110122	36.21	1442	1469	1438	1872	1008	1440	1445.53	2.20	0	29176	1502	1470	1450	1418	1398	1487	1435	157	432	500	890	1	1	31445725	457	63.13	3.70	12	0.35	23.00	392.00	2180	20240124	-33.39	790	20231024	83.80	2180	-33.39	20240124	1255	15.70	20240102	2180	-33.39	20240124	790	83.80	20231024	1.18	N	148780	500	157 억		691595	N	N	0	N	00	N
145	20240603	090734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1442	2	2	0.14	35118905	24258	7.98	1442	1469	1441	1872	1008	1440	1447.72	2.20	0	5593	1502	1470	1450	1418	1398	1487	1435	157	432	500	890	1	1	31445725	453	62.70	3.68	12	0.08	23.00	392.00	2180	20240124	-33.85	790	20231024	82.53	2180	-33.85	20240124	1255	14.90	20240102	2180	-33.85	20240124	790	82.53	20231024	1.18	N	148780	500	157 억		691595	N	N	0	N	00	N