KissMeData/450520/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	161349	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7400	1120	2	17.83	27995704660	3690187	6547.65	7560	8120	6520	8160	4400	6280	7586.89	2.49	0	-80448	6611	6445	6224	6058	5837	6528	6141	25	1880	500	3890	10	1	4901526	363	6.64	0.79	12	75.29	1115.00	9383.00	23324	20230925	-68.27	4738	20240416	56.18	10961	-32.49	20240118	4738	56.18	20240416	69900	-89.41	20230925	6520	13.50	20240628	3.18	N	450520	500	24 억		121923	N	N	0	N	00	N
3	20240628	151404	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7760	1480	2	23.57	27341596720	3603815	6394.39	7560	8120	6520	8160	4400	6280	7586.85	2.49	0	-78880	6611	6445	6224	6058	5837	6528	6141	25	1880	500	3890	10	1	4901526	380	6.96	0.83	12	73.52	1115.00	9383.00	23324	20230925	-66.73	4738	20240416	63.78	10961	-29.20	20240118	4738	63.78	20240416	69900	-88.90	20230925	6520	19.02	20240628	3.18	N	450520	500	24 억		121923	N	N	0	N	00	N
4	20240628	141402	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8070	1790	2	28.50	24134222560	3196715	5672.06	7560	8120	6520	8160	4400	6280	7549.69	2.49	0	-68307	6611	6445	6224	6058	5837	6528	6141	25	1880	500	3890	10	1	4901526	396	7.24	0.86	12	65.22	1115.00	9383.00	23324	20230925	-65.40	4738	20240416	70.33	10961	-26.38	20240118	4738	70.33	20240416	69900	-88.45	20230925	6520	23.77	20240628	3.18	N	450520	500	24 억		121923	N	N	0	N	00	N
5	20240628	131402	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7630	1350	2	21.50	19275580760	2583821	4584.58	7560	7990	6520	8160	4400	6280	7460.11	2.49	0	-64705	6611	6445	6224	6058	5837	6528	6141	25	1880	500	3890	10	1	4901526	374	6.84	0.81	12	52.71	1115.00	9383.00	23324	20230925	-67.29	4738	20240416	61.04	10961	-30.39	20240118	4738	61.04	20240416	69900	-89.08	20230925	6520	17.02	20240628	3.18	N	450520	500	24 억		121923	N	N	0	N	00	N
6	20240628	121358	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6680	400	2	6.37	9664232360	1314423	2332.23	7560	7970	6520	8160	4400	6280	7352.45	2.49	0	-53965	6611	6445	6224	6058	5837	6528	6141	25	1880	500	3890	10	1	4901526	327	5.99	0.71	12	26.82	1115.00	9383.00	23324	20230925	-71.36	4738	20240416	40.99	10961	-39.06	20240118	4738	40.99	20240416	69900	-90.44	20230925	6520	2.45	20240628	3.18	N	450520	500	24 억		121923	N	N	0	N	00	N
7	20240628	111335	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6780	500	2	7.96	9238760810	1250927	2219.57	7560	7970	6520	8160	4400	6280	7385.53	2.49	0	-48270	6611	6445	6224	6058	5837	6528	6141	25	1880	500	3890	10	1	4901526	332	6.08	0.72	12	25.52	1115.00	9383.00	23324	20230925	-70.93	4738	20240416	43.10	10961	-38.14	20240118	4738	43.10	20240416	69900	-90.30	20230925	6520	3.99	20240628	3.18	N	450520	500	24 억		121923	N	N	0	N	00	N
8	20240628	101332	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7130	850	2	13.54	8190037440	1099816	1951.45	7560	7970	6520	8160	4400	6280	7446.73	2.49	0	-41824	6611	6445	6224	6058	5837	6528	6141	25	1880	500	3890	10	1	4901526	349	6.39	0.76	12	22.44	1115.00	9383.00	23324	20230925	-69.43	4738	20240416	50.49	10961	-34.95	20240118	4738	50.49	20240416	69900	-89.80	20230925	6520	9.36	20240628	3.18	N	450520	500	24 억		121923	N	N	0	N	00	N
9	20240628	091337	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7700	1420	2	22.61	4232970340	570393	1012.07	7560	7970	6520	8160	4400	6280	7421.15	2.49	0	-13527	6611	6445	6224	6058	5837	6528	6141	25	1880	500	3890	10	1	4901526	377	6.91	0.82	12	11.64	1115.00	9383.00	23324	20230925	-66.99	4738	20240416	62.52	10961	-29.75	20240118	4738	62.52	20240416	69900	-88.98	20230925	6520	18.10	20240628	3.18	N	450520	500	24 억		121923	N	N	0	N	00	N
10	20240627	161325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18820	420	2	2.28	3026105820	162735	128.17	18150	19150	17990	23900	12880	18400	18592.43	2.09	0	19375	20460	19430	18860	17830	17260	19145	17545	25	5500	500	11400	10	1	4901526	922	16.88	2.01	12	3.32	1115.00	9383.00	69900	20230925	-73.08	14200	20240416	32.54	32850	-42.71	20240118	14200	32.54	20240416	69900	-73.08	20230925	14200	32.54	20240416	3.19	N	450520	500	24 억		102560	N	N	0	N	00	N
11	20240627	151332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18680	280	2	1.52	2675880390	144070	113.47	18150	19150	17990	23900	12880	18400	18573.76	2.09	0	21333	20460	19430	18860	17830	17260	19145	17545	25	5500	500	11400	10	1	4901526	916	16.75	1.99	12	2.94	1115.00	9383.00	69900	20230925	-73.28	14200	20240416	31.55	32850	-43.14	20240118	14200	31.55	20240416	69900	-73.28	20230925	14200	31.55	20240416	3.19	N	450520	500	24 억		102560	N	N	0	N	00	N
12	20240627	141330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18680	280	2	1.52	1908803690	103410	81.44	18150	19050	17990	23900	12880	18400	18458.74	2.09	0	20864	20460	19430	18860	17830	17260	19145	17545	25	5500	500	11400	10	1	4901526	916	16.75	1.99	12	2.11	1115.00	9383.00	69900	20230925	-73.28	14200	20240416	31.55	32850	-43.14	20240118	14200	31.55	20240416	69900	-73.28	20230925	14200	31.55	20240416	3.19	N	450520	500	24 억		102560	N	N	0	N	00	N
13	20240627	131330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18750	350	2	1.90	1764474750	95693	75.36	18150	19050	17990	23900	12880	18400	18439.01	2.09	0	21521	20460	19430	18860	17830	17260	19145	17545	25	5500	500	11400	10	1	4901526	919	16.82	2.00	12	1.95	1115.00	9383.00	69900	20230925	-73.18	14200	20240416	32.04	32850	-42.92	20240118	14200	32.04	20240416	69900	-73.18	20230925	14200	32.04	20240416	3.19	N	450520	500	24 억		102560	N	N	0	N	00	N
14	20240627	121332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18420	20	2	0.11	1301968340	71088	55.99	18150	18670	17990	23900	12880	18400	18314.59	2.09	0	18722	20460	19430	18860	17830	17260	19145	17545	25	5500	500	11400	10	1	4901526	903	16.52	1.96	12	1.45	1115.00	9383.00	69900	20230925	-73.65	14200	20240416	29.72	32850	-43.93	20240118	14200	29.72	20240416	69900	-73.65	20230925	14200	29.72	20240416	3.19	N	450520	500	24 억		102560	N	N	0	N	00	N
15	20240627	111332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18210	-190	5	-1.03	1081844570	58997	46.46	18150	18670	17990	23900	12880	18400	18337.02	2.09	0	15288	20460	19430	18860	17830	17260	19145	17545	25	5500	500	11400	10	1	4901526	893	16.33	1.94	12	1.20	1115.00	9383.00	69900	20230925	-73.95	14200	20240416	28.24	32850	-44.57	20240118	14200	28.24	20240416	69900	-73.95	20230925	14200	28.24	20240416	3.19	N	450520	500	24 억		102560	N	N	0	N	00	N
16	20240627	101331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18360	-40	5	-0.22	632048300	34244	26.97	18150	18670	18150	23900	12880	18400	18457.60	2.09	0	6278	20460	19430	18860	17830	17260	19145	17545	25	5500	500	11400	10	1	4901526	900	16.47	1.96	12	0.70	1115.00	9383.00	69900	20230925	-73.73	14200	20240416	29.30	32850	-44.11	20240118	14200	29.30	20240416	69900	-73.73	20230925	14200	29.30	20240416	3.19	N	450520	500	24 억		102560	N	N	0	N	00	N
17	20240627	091332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	120	2	0.65	227178610	12369	9.74	18150	18650	18150	23900	12880	18400	18366.11	2.09	0	4906	20460	19430	18860	17830	17260	19145	17545	25	5500	500	11400	10	1	4901526	908	16.61	1.97	12	0.25	1115.00	9383.00	69900	20230925	-73.51	14200	20240416	30.42	32850	-43.62	20240118	14200	30.42	20240416	69900	-73.51	20230925	14200	30.42	20240416	3.19	N	450520	500	24 억		102560	N	N	0	N	00	N
18	20240626	161326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18400	-960	5	-4.96	2319320600	122034	249.73	19450	19890	18290	25150	13560	19360	19007.42	2.41	0	-15707	20046	19702	19406	19062	18766	19875	19235	25	5790	500	12000	10	1	4901526	902	16.50	1.96	12	2.49	1115.00	9383.00	69900	20230925	-73.68	14200	20240416	29.58	32850	-43.99	20240118	14200	29.58	20240416	69900	-73.68	20230925	14200	29.58	20240416	3.34	N	450520	500	24 억		118267	N	N	0	N	00	N
19	20240626	151331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18380	-980	5	-5.06	2179663330	114442	234.20	19450	19890	18290	25150	13560	19360	19046.00	2.41	0	-14458	20046	19702	19406	19062	18766	19875	19235	25	5790	500	12000	10	1	4901526	901	16.48	1.96	12	2.33	1115.00	9383.00	69900	20230925	-73.71	14200	20240416	29.44	32850	-44.05	20240118	14200	29.44	20240416	69900	-73.71	20230925	14200	29.44	20240416	3.34	N	450520	500	24 억		118267	N	N	0	N	00	N
20	20240626	141327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18730	-630	5	-3.25	1381810480	71314	145.94	19450	19890	18500	25150	13560	19360	19376.43	2.41	0	-5203	20046	19702	19406	19062	18766	19875	19235	25	5790	500	12000	10	1	4901526	918	16.80	2.00	12	1.45	1115.00	9383.00	69900	20230925	-73.20	14200	20240416	31.90	32850	-42.98	20240118	14200	31.90	20240416	69900	-73.20	20230925	14200	31.90	20240416	3.34	N	450520	500	24 억		118267	N	N	0	N	00	N
21	20240626	131327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19460	100	2	0.52	932339820	47721	97.66	19450	19890	19170	25150	13560	19360	19537.31	2.41	0	-3600	20046	19702	19406	19062	18766	19875	19235	25	5790	500	12000	10	1	4901526	954	17.45	2.07	12	0.97	1115.00	9383.00	69900	20230925	-72.16	14200	20240416	37.04	32850	-40.76	20240118	14200	37.04	20240416	69900	-72.16	20230925	14200	37.04	20240416	3.34	N	450520	500	24 억		118267	N	N	0	N	00	N
22	20240626	121325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19550	190	2	0.98	804519990	41146	84.20	19450	19890	19170	25150	13560	19360	19552.82	2.41	0	-3982	20046	19702	19406	19062	18766	19875	19235	25	5790	500	12000	10	1	4901526	958	17.53	2.08	12	0.84	1115.00	9383.00	69900	20230925	-72.03	14200	20240416	37.68	32850	-40.49	20240118	14200	37.68	20240416	69900	-72.03	20230925	14200	37.68	20240416	3.34	N	450520	500	24 억		118267	N	N	0	N	00	N
23	20240626	111328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19530	170	2	0.88	662946180	33872	69.32	19450	19890	19170	25150	13560	19360	19572.11	2.41	0	454	20046	19702	19406	19062	18766	19875	19235	25	5790	500	12000	10	1	4901526	957	17.52	2.08	12	0.69	1115.00	9383.00	69900	20230925	-72.06	14200	20240416	37.54	32850	-40.55	20240118	14200	37.54	20240416	69900	-72.06	20230925	14200	37.54	20240416	3.34	N	450520	500	24 억		118267	N	N	0	N	00	N
24	20240626	101325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19470	110	2	0.57	559465240	28580	58.49	19450	19890	19170	25150	13560	19360	19575.43	2.41	0	-1290	20046	19702	19406	19062	18766	19875	19235	25	5790	500	12000	10	1	4901526	954	17.46	2.08	12	0.58	1115.00	9383.00	69900	20230925	-72.15	14200	20240416	37.11	32850	-40.73	20240118	14200	37.11	20240416	69900	-72.15	20230925	14200	37.11	20240416	3.34	N	450520	500	24 억		118267	N	N	0	N	00	N
25	20240626	091329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19510	150	2	0.77	184832370	9403	19.24	19450	19890	19450	25150	13560	19360	19656.81	2.41	0	1225	20046	19702	19406	19062	18766	19875	19235	25	5790	500	12000	10	1	4901526	956	17.50	2.08	12	0.19	1115.00	9383.00	69900	20230925	-72.09	14200	20240416	37.39	32850	-40.61	20240118	14200	37.39	20240416	69900	-72.09	20230925	14200	37.39	20240416	3.34	N	450520	500	24 억		118267	N	N	0	N	00	N
26	20240625	161324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19360	160	2	0.83	927403200	47891	67.98	19310	19750	19110	24950	13440	19200	19365.17	2.39	0	1037	20346	19772	19366	18792	18386	20060	19080	25	5750	500	11900	10	1	4901526	949	17.36	2.06	12	0.98	1115.00	9383.00	69900	20230925	-72.30	14200	20240416	36.34	32850	-41.07	20240118	14200	36.34	20240416	69900	-72.30	20230925	14200	36.34	20240416	3.44	N	450520	500	24 억		117151	N	N	0	N	00	N
27	20240625	151322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19390	190	2	0.99	883147860	45607	64.73	19310	19750	19110	24950	13440	19200	19364.58	2.39	0	744	20346	19772	19366	18792	18386	20060	19080	25	5750	500	11900	10	1	4901526	950	17.39	2.07	12	0.93	1115.00	9383.00	69900	20230925	-72.26	14200	20240416	36.55	32850	-40.97	20240118	14200	36.55	20240416	69900	-72.26	20230925	14200	36.55	20240416	3.44	N	450520	500	24 억		117151	N	N	0	N	00	N
28	20240625	141326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19260	60	2	0.31	771325790	39840	56.55	19310	19750	19110	24950	13440	19200	19360.89	2.39	0	-752	20346	19772	19366	18792	18386	20060	19080	25	5750	500	11900	10	1	4901526	944	17.27	2.05	12	0.81	1115.00	9383.00	69900	20230925	-72.45	14200	20240416	35.63	32850	-41.37	20240118	14200	35.63	20240416	69900	-72.45	20230925	14200	35.63	20240416	3.44	N	450520	500	24 억		117151	N	N	0	N	00	N
29	20240625	131326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19290	90	2	0.47	669300950	34542	49.03	19310	19750	19110	24950	13440	19200	19376.83	2.39	0	-2304	20346	19772	19366	18792	18386	20060	19080	25	5750	500	11900	10	1	4901526	946	17.30	2.06	12	0.70	1115.00	9383.00	69900	20230925	-72.40	14200	20240416	35.85	32850	-41.28	20240118	14200	35.85	20240416	69900	-72.40	20230925	14200	35.85	20240416	3.44	N	450520	500	24 억		117151	N	N	0	N	00	N
30	20240625	121329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19200	0	3	0.00	608965360	31398	44.57	19310	19750	19110	24950	13440	19200	19395.51	2.39	0	-2458	20346	19772	19366	18792	18386	20060	19080	25	5750	500	11900	10	1	4901526	941	17.22	2.05	12	0.64	1115.00	9383.00	69900	20230925	-72.53	14200	20240416	35.21	32850	-41.55	20240118	14200	35.21	20240416	69900	-72.53	20230925	14200	35.21	20240416	3.44	N	450520	500	24 억		117151	N	N	0	N	00	N
31	20240625	111327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19400	200	2	1.04	462272650	23759	33.72	19310	19750	19110	24950	13440	19200	19457.56	2.39	0	-553	20346	19772	19366	18792	18386	20060	19080	25	5750	500	11900	10	1	4901526	951	17.40	2.07	12	0.48	1115.00	9383.00	69900	20230925	-72.25	14200	20240416	36.62	32850	-40.94	20240118	14200	36.62	20240416	69900	-72.25	20230925	14200	36.62	20240416	3.44	N	450520	500	24 억		117151	N	N	0	N	00	N
32	20240625	101325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19280	80	2	0.42	418683070	21519	30.54	19310	19750	19110	24950	13440	19200	19457.35	2.39	0	1128	20346	19772	19366	18792	18386	20060	19080	25	5750	500	11900	10	1	4901526	945	17.29	2.05	12	0.44	1115.00	9383.00	69900	20230925	-72.42	14200	20240416	35.77	32850	-41.31	20240118	14200	35.77	20240416	69900	-72.42	20230925	14200	35.77	20240416	3.44	N	450520	500	24 억		117151	N	N	0	N	00	N
33	20240625	091324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19450	250	2	1.30	82467850	4280	6.08	19310	19560	19110	24950	13440	19200	19269.42	2.39	0	648	20346	19772	19366	18792	18386	20060	19080	25	5750	500	11900	10	1	4901526	953	17.44	2.07	12	0.09	1115.00	9383.00	69900	20230925	-72.17	14200	20240416	36.97	32850	-40.79	20240118	14200	36.97	20240416	69900	-72.17	20230925	14200	36.97	20240416	3.44	N	450520	500	24 억		117151	N	N	0	N	00	N
34	20240624	161324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19200	-40	5	-0.21	1364368350	70137	77.60	18960	19940	18960	25000	13470	19240	19454.92	2.26	0	6324	20186	19712	19306	18832	18426	19510	18630	25	5760	500	11920	10	1	4901526	941	17.22	2.05	12	1.43	1115.00	9383.00	69900	20230925	-72.53	14200	20240416	35.21	32850	-41.55	20240118	14200	35.21	20240416	69900	-72.53	20230925	14200	35.21	20240416	3.31	N	450520	500	24 억		111004	N	N	0	N	00	N
35	20240624	151320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19250	10	2	0.05	1303754230	66985	74.12	18960	19940	18960	25000	13470	19240	19463.38	2.26	0	6674	20186	19712	19306	18832	18426	19510	18630	25	5760	500	11920	10	1	4901526	944	17.26	2.05	12	1.37	1115.00	9383.00	69900	20230925	-72.46	14200	20240416	35.56	32850	-41.40	20240118	14200	35.56	20240416	69900	-72.46	20230925	14200	35.56	20240416	3.31	N	450520	500	24 억		111004	N	N	0	N	00	N
36	20240624	141321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19300	60	2	0.31	1190447280	61091	67.59	18960	19940	18960	25000	13470	19240	19486.47	2.26	0	6298	20186	19712	19306	18832	18426	19510	18630	25	5760	500	11920	10	1	4901526	946	17.31	2.06	12	1.25	1115.00	9383.00	69900	20230925	-72.39	14200	20240416	35.92	32850	-41.25	20240118	14200	35.92	20240416	69900	-72.39	20230925	14200	35.92	20240416	3.31	N	450520	500	24 억		111004	N	N	0	N	00	N
37	20240624	131319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19340	100	2	0.52	1071499420	54924	60.77	18960	19940	18960	25000	13470	19240	19508.77	2.26	0	6245	20186	19712	19306	18832	18426	19510	18630	25	5760	500	11920	10	1	4901526	948	17.35	2.06	12	1.12	1115.00	9383.00	69900	20230925	-72.33	14200	20240416	36.20	32850	-41.13	20240118	14200	36.20	20240416	69900	-72.33	20230925	14200	36.20	20240416	3.31	N	450520	500	24 억		111004	N	N	0	N	00	N
38	20240624	121321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19530	290	2	1.51	957939300	49084	54.31	18960	19940	18960	25000	13470	19240	19516.34	2.26	0	8097	20186	19712	19306	18832	18426	19510	18630	25	5760	500	11920	10	1	4901526	957	17.52	2.08	12	1.00	1115.00	9383.00	69900	20230925	-72.06	14200	20240416	37.54	32850	-40.55	20240118	14200	37.54	20240416	69900	-72.06	20230925	14200	37.54	20240416	3.31	N	450520	500	24 억		111004	N	N	0	N	00	N
39	20240624	111323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19750	510	2	2.65	732252920	37637	41.64	18960	19750	18960	25000	13470	19240	19455.68	2.26	0	12379	20186	19712	19306	18832	18426	19510	18630	25	5760	500	11920	10	1	4901526	968	17.71	2.10	12	0.77	1115.00	9383.00	69900	20230925	-71.75	14200	20240416	39.08	32850	-39.88	20240118	14200	39.08	20240416	69900	-71.75	20230925	14200	39.08	20240416	3.31	N	450520	500	24 억		111004	N	N	0	N	00	N
40	20240624	101321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19520	280	2	1.46	405377180	20969	23.20	18960	19640	18960	25000	13470	19240	19332.22	2.26	0	3636	20186	19712	19306	18832	18426	19510	18630	25	5760	500	11920	10	1	4901526	957	17.51	2.08	12	0.43	1115.00	9383.00	69900	20230925	-72.07	14200	20240416	37.46	32850	-40.58	20240118	14200	37.46	20240416	69900	-72.07	20230925	14200	37.46	20240416	3.31	N	450520	500	24 억		111004	N	N	0	N	00	N
41	20240624	091321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19110	-130	5	-0.68	162841700	8412	9.31	18960	19640	18960	25000	13470	19240	19358.29	2.26	0	401	20186	19712	19306	18832	18426	19510	18630	25	5760	500	11920	10	1	4901526	937	17.14	2.04	12	0.17	1115.00	9383.00	69900	20230925	-72.66	14200	20240416	34.58	32850	-41.83	20240118	14200	34.58	20240416	69900	-72.66	20230925	14200	34.58	20240416	3.31	N	450520	500	24 억		111004	N	N	0	N	00	N
42	20240621	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19240	-410	5	-2.09	1704165550	88972	97.73	19260	19780	18900	25500	13760	19650	19153.35	2.25	0	505	20576	20112	19836	19372	19096	19975	19235	25	5850	500	12180	10	1	4901526	943	17.26	2.05	12	1.82	1115.00	9383.00	69900	20230925	-72.47	14200	20240416	35.49	32850	-41.43	20240118	14200	35.49	20240416	69900	-72.47	20230925	14200	35.49	20240416	3.27	N	450520	500	24 억		110245	N	N	0	N	00	N
43	20240621	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19370	-280	5	-1.42	1640909360	85691	94.12	19260	19780	18900	25500	13760	19650	19148.56	2.25	0	885	20576	20112	19836	19372	19096	19975	19235	25	5850	500	12180	10	1	4901526	949	17.37	2.06	12	1.75	1115.00	9383.00	69900	20230925	-72.29	14200	20240416	36.41	32850	-41.04	20240118	14200	36.41	20240416	69900	-72.29	20230925	14200	36.41	20240416	3.27	N	450520	500	24 억		110245	N	N	0	N	00	N
44	20240621	141234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19000	-650	5	-3.31	1190937570	62093	68.20	19260	19780	18900	25500	13760	19650	19179.14	2.25	0	4390	20576	20112	19836	19372	19096	19975	19235	25	5850	500	12180	10	1	4901526	931	17.04	2.02	12	1.27	1115.00	9383.00	69900	20230925	-72.82	14200	20240416	33.80	32850	-42.16	20240118	14200	33.80	20240416	69900	-72.82	20230925	14200	33.80	20240416	3.27	N	450520	500	24 억		110245	N	N	0	N	00	N
45	20240621	131236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19020	-630	5	-3.21	1094240230	57008	62.62	19260	19780	18900	25500	13760	19650	19193.70	2.25	0	4101	20576	20112	19836	19372	19096	19975	19235	25	5850	500	12180	10	1	4901526	932	17.06	2.03	12	1.16	1115.00	9383.00	69900	20230925	-72.79	14200	20240416	33.94	32850	-42.10	20240118	14200	33.94	20240416	69900	-72.79	20230925	14200	33.94	20240416	3.27	N	450520	500	24 억		110245	N	N	0	N	00	N
46	20240621	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19110	-540	5	-2.75	847930500	44059	48.40	19260	19780	18900	25500	13760	19650	19244.42	2.25	0	3024	20576	20112	19836	19372	19096	19975	19235	25	5850	500	12180	10	1	4901526	937	17.14	2.04	12	0.90	1115.00	9383.00	69900	20230925	-72.66	14200	20240416	34.58	32850	-41.83	20240118	14200	34.58	20240416	69900	-72.66	20230925	14200	34.58	20240416	3.27	N	450520	500	24 억		110245	N	N	0	N	00	N
47	20240621	111237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19210	-440	5	-2.24	729894350	37921	41.65	19260	19780	18900	25500	13760	19650	19246.70	2.25	0	2444	20576	20112	19836	19372	19096	19975	19235	25	5850	500	12180	10	1	4901526	942	17.23	2.05	12	0.77	1115.00	9383.00	69900	20230925	-72.52	14200	20240416	35.28	32850	-41.52	20240118	14200	35.28	20240416	69900	-72.52	20230925	14200	35.28	20240416	3.27	N	450520	500	24 억		110245	N	N	0	N	00	N
48	20240621	101233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19390	-260	5	-1.32	615455190	31990	35.14	19260	19780	18900	25500	13760	19650	19237.70	2.25	0	4004	20576	20112	19836	19372	19096	19975	19235	25	5850	500	12180	10	1	4901526	950	17.39	2.07	12	0.65	1115.00	9383.00	69900	20230925	-72.26	14200	20240416	36.55	32850	-40.97	20240118	14200	36.55	20240416	69900	-72.26	20230925	14200	36.55	20240416	3.27	N	450520	500	24 억		110245	N	N	0	N	00	N
49	20240621	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19440	-210	5	-1.07	191645190	9844	10.81	19260	19780	19260	25500	13760	19650	19466.36	2.25	0	225	20576	20112	19836	19372	19096	19975	19235	25	5850	500	12180	10	1	4901526	953	17.43	2.07	12	0.20	1115.00	9383.00	69900	20230925	-72.19	14200	20240416	36.90	32850	-40.82	20240118	14200	36.90	20240416	69900	-72.19	20230925	14200	36.90	20240416	3.27	N	450520	500	24 억		110245	N	N	0	N	00	N
50	20240620	161231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19650	-650	5	-3.20	1778588000	89983	120.65	20100	20300	19560	26350	14250	20300	19765.43	2.24	0	221	21166	20732	20466	20032	19766	20600	19900	25	6050	500	12580	10	1	4901526	963	17.62	2.09	12	1.84	1115.00	9383.00	69900	20230925	-71.89	14200	20240416	38.38	32850	-40.18	20240118	14200	38.38	20240416	69900	-71.89	20230925	14200	38.38	20240416	3.28	N	450520	500	24 억		109719	N	N	0	N	00	N
51	20240620	151227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19740	-560	5	-2.76	1665528930	84233	112.94	20100	20300	19560	26350	14250	20300	19771.94	2.24	0	-1029	21166	20732	20466	20032	19766	20600	19900	25	6050	500	12580	10	1	4901526	968	17.70	2.10	12	1.72	1115.00	9383.00	69900	20230925	-71.76	14200	20240416	39.01	32850	-39.91	20240118	14200	39.01	20240416	69900	-71.76	20230925	14200	39.01	20240416	3.28	N	450520	500	24 억		109719	N	N	0	N	00	N
52	20240620	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19790	-510	5	-2.51	1465089240	74082	99.33	20100	20300	19560	26350	14250	20300	19775.53	2.24	0	-6121	21166	20732	20466	20032	19766	20600	19900	25	6050	500	12580	10	1	4901526	970	17.75	2.11	12	1.51	1115.00	9383.00	69900	20230925	-71.69	14200	20240416	39.37	32850	-39.76	20240118	14200	39.37	20240416	69900	-71.69	20230925	14200	39.37	20240416	3.28	N	450520	500	24 억		109719	N	N	0	N	00	N
53	20240620	131231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19800	-500	5	-2.46	1384259810	69983	93.83	20100	20300	19560	26350	14250	20300	19778.83	2.24	0	-6948	21166	20732	20466	20032	19766	20600	19900	25	6050	500	12580	10	1	4901526	971	17.76	2.11	12	1.43	1115.00	9383.00	69900	20230925	-71.67	14200	20240416	39.44	32850	-39.73	20240118	14200	39.44	20240416	69900	-71.67	20230925	14200	39.44	20240416	3.28	N	450520	500	24 억		109719	N	N	0	N	00	N
54	20240620	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19600	-700	5	-3.45	1245520360	62937	84.38	20100	20300	19560	26350	14250	20300	19788.74	2.24	0	-7630	21166	20732	20466	20032	19766	20600	19900	25	6050	500	12580	10	1	4901526	961	17.58	2.09	12	1.28	1115.00	9383.00	69900	20230925	-71.96	14200	20240416	38.03	32850	-40.33	20240118	14200	38.03	20240416	69900	-71.96	20230925	14200	38.03	20240416	3.28	N	450520	500	24 억		109719	N	N	0	N	00	N
55	20240620	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19680	-620	5	-3.05	1044444360	52685	70.64	20100	20300	19600	26350	14250	20300	19822.96	2.24	0	-5522	21166	20732	20466	20032	19766	20600	19900	25	6050	500	12580	10	1	4901526	965	17.65	2.10	12	1.07	1115.00	9383.00	69900	20230925	-71.85	14200	20240416	38.59	32850	-40.09	20240118	14200	38.59	20240416	69900	-71.85	20230925	14200	38.59	20240416	3.28	N	450520	500	24 억		109719	N	N	0	N	00	N
56	20240620	101233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19700	-600	5	-2.96	842302420	42450	56.92	20100	20300	19600	26350	14250	20300	19840.60	2.24	0	-5777	21166	20732	20466	20032	19766	20600	19900	25	6050	500	12580	10	1	4901526	966	17.67	2.10	12	0.87	1115.00	9383.00	69900	20230925	-71.82	14200	20240416	38.73	32850	-40.03	20240118	14200	38.73	20240416	69900	-71.82	20230925	14200	38.73	20240416	3.28	N	450520	500	24 억		109719	N	N	0	N	00	N
57	20240620	091238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19900	-400	5	-1.97	451092280	22739	30.49	20100	20150	19600	26350	14250	20300	19834.75	2.24	0	-2890	21166	20732	20466	20032	19766	20600	19900	25	6050	500	12580	10	1	4901526	975	17.85	2.12	12	0.46	1115.00	9383.00	69900	20230925	-71.53	14200	20240416	40.14	32850	-39.42	20240118	14200	40.14	20240416	69900	-71.53	20230925	14200	40.14	20240416	3.28	N	450520	500	24 억		109719	N	N	0	N	00	N
58	20240619	161225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-450	5	-2.17	1498981200	73253	36.91	20550	20900	20200	26950	14550	20750	20463.19	2.34	0	-5648	22650	21700	20850	19900	19050	22175	20375	25	6200	500	12860	50	1	4901526	995	18.21	2.16	12	1.49	1115.00	9383.00	69900	20230925	-70.96	14200	20240416	42.96	32850	-38.20	20240118	14200	42.96	20240416	69900	-70.96	20230925	14200	42.96	20240416	3.13	N	450520	500	24 억		114910	N	N	0	N	00	N
59	20240619	151227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-500	5	-2.41	1432784500	69988	35.27	20550	20900	20200	26950	14550	20750	20471.86	2.34	0	-4584	22650	21700	20850	19900	19050	22175	20375	25	6200	500	12860	50	1	4901526	993	18.16	2.16	12	1.43	1115.00	9383.00	69900	20230925	-71.03	14200	20240416	42.61	32850	-38.36	20240118	14200	42.61	20240416	69900	-71.03	20230925	14200	42.61	20240416	3.13	N	450520	500	24 억		114910	N	N	0	N	00	N
60	20240619	141235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	-400	5	-1.93	1312362800	64044	32.27	20550	20900	20200	26950	14550	20750	20491.58	2.34	0	-3960	22650	21700	20850	19900	19050	22175	20375	25	6200	500	12860	50	1	4901526	997	18.25	2.17	12	1.31	1115.00	9383.00	69900	20230925	-70.89	14200	20240416	43.31	32850	-38.05	20240118	14200	43.31	20240416	69900	-70.89	20230925	14200	43.31	20240416	3.13	N	450520	500	24 억		114910	N	N	0	N	00	N
61	20240619	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	-350	5	-1.69	1073943250	52309	26.36	20550	20900	20300	26950	14550	20750	20530.75	2.34	0	634	22650	21700	20850	19900	19050	22175	20375	25	6200	500	12860	50	1	4901526	1000	18.30	2.17	12	1.07	1115.00	9383.00	69900	20230925	-70.82	14200	20240416	43.66	32850	-37.90	20240118	14200	43.66	20240416	69900	-70.82	20230925	14200	43.66	20240416	3.13	N	450520	500	24 억		114910	N	N	0	N	00	N
62	20240619	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	-350	5	-1.69	927091150	45130	22.74	20550	20900	20300	26950	14550	20750	20542.68	2.34	0	929	22650	21700	20850	19900	19050	22175	20375	25	6200	500	12860	50	1	4901526	1000	18.30	2.17	12	0.92	1115.00	9383.00	69900	20230925	-70.82	14200	20240416	43.66	32850	-37.90	20240118	14200	43.66	20240416	69900	-70.82	20230925	14200	43.66	20240416	3.13	N	450520	500	24 억		114910	N	N	0	N	00	N
63	20240619	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	-250	5	-1.20	807159950	39262	19.78	20550	20900	20300	26950	14550	20750	20558.30	2.34	0	1279	22650	21700	20850	19900	19050	22175	20375	25	6200	500	12860	50	1	4901526	1005	18.39	2.18	12	0.80	1115.00	9383.00	69900	20230925	-70.67	14200	20240416	44.37	32850	-37.60	20240118	14200	44.37	20240416	69900	-70.67	20230925	14200	44.37	20240416	3.13	N	450520	500	24 억		114910	N	N	0	N	00	N
64	20240619	101231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	-150	5	-0.72	618163600	30032	15.13	20550	20900	20300	26950	14550	20750	20583.50	2.34	0	1066	22650	21700	20850	19900	19050	22175	20375	25	6200	500	12860	50	1	4901526	1010	18.48	2.20	12	0.61	1115.00	9383.00	69900	20230925	-70.53	14200	20240416	45.07	32850	-37.29	20240118	14200	45.07	20240416	69900	-70.53	20230925	14200	45.07	20240416	3.13	N	450520	500	24 억		114910	N	N	0	N	00	N
65	20240619	091235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	0	3	0.00	246837050	12005	6.05	20550	20900	20300	26950	14550	20750	20561.19	2.34	0	-403	22650	21700	20850	19900	19050	22175	20375	25	6200	500	12860	50	1	4901526	1017	18.61	2.21	12	0.24	1115.00	9383.00	69900	20230925	-70.31	14200	20240416	46.13	32850	-36.83	20240118	14200	46.13	20240416	69900	-70.31	20230925	14200	46.13	20240416	3.13	N	450520	500	24 억		114910	N	N	0	N	00	N
66	20240618	161219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	450	2	2.22	4111378300	196845	156.90	20350	21800	20000	26350	14250	20300	20886.46	2.76	0	-20362	21700	21000	20500	19800	19300	20900	19700	25	6050	500	12580	50	1	4901526	1017	18.61	2.21	12	4.02	1115.00	9383.00	69900	20230925	-70.31	14200	20240416	46.13	32850	-36.83	20240118	14200	46.13	20240416	69900	-70.31	20230925	14200	46.13	20240416	3.21	N	450520	500	24 억		135047	N	N	0	N	00	N
67	20240618	151220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	400	2	1.97	4019042550	192392	153.35	20350	21800	20000	26350	14250	20300	20889.86	2.76	0	-19961	21700	21000	20500	19800	19300	20900	19700	25	6050	500	12580	50	1	4901526	1015	18.57	2.21	12	3.93	1115.00	9383.00	69900	20230925	-70.39	14200	20240416	45.77	32850	-36.99	20240118	14200	45.77	20240416	69900	-70.39	20230925	14200	45.77	20240416	3.21	N	450520	500	24 억		135047	N	N	0	N	00	N
68	20240618	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	350	2	1.72	3692208550	176517	140.70	20350	21800	20000	26350	14250	20300	20917.01	2.76	0	-19493	21700	21000	20500	19800	19300	20900	19700	25	6050	500	12580	50	1	4901526	1012	18.52	2.20	12	3.60	1115.00	9383.00	69900	20230925	-70.46	14200	20240416	45.42	32850	-37.14	20240118	14200	45.42	20240416	69900	-70.46	20230925	14200	45.42	20240416	3.21	N	450520	500	24 억		135047	N	N	0	N	00	N
69	20240618	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	50	2	0.25	3542155550	169229	134.89	20350	21800	20000	26350	14250	20300	20931.14	2.76	0	-20524	21700	21000	20500	19800	19300	20900	19700	25	6050	500	12580	50	1	4901526	997	18.25	2.17	12	3.45	1115.00	9383.00	69900	20230925	-70.89	14200	20240416	43.31	32850	-38.05	20240118	14200	43.31	20240416	69900	-70.89	20230925	14200	43.31	20240416	3.21	N	450520	500	24 억		135047	N	N	0	N	00	N
70	20240618	121221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	0	3	0.00	3457741300	165096	131.59	20350	21800	20000	26350	14250	20300	20943.82	2.76	0	-20210	21700	21000	20500	19800	19300	20900	19700	25	6050	500	12580	50	1	4901526	995	18.21	2.16	12	3.37	1115.00	9383.00	69900	20230925	-70.96	14200	20240416	42.96	32850	-38.20	20240118	14200	42.96	20240416	69900	-70.96	20230925	14200	42.96	20240416	3.21	N	450520	500	24 억		135047	N	N	0	N	00	N
71	20240618	111221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	50	2	0.25	3185968600	151700	120.92	20350	21800	20000	26350	14250	20300	21001.77	2.76	0	-16666	21700	21000	20500	19800	19300	20900	19700	25	6050	500	12580	50	1	4901526	997	18.25	2.17	12	3.09	1115.00	9383.00	69900	20230925	-70.89	14200	20240416	43.31	32850	-38.05	20240118	14200	43.31	20240416	69900	-70.89	20230925	14200	43.31	20240416	3.21	N	450520	500	24 억		135047	N	N	0	N	00	N
72	20240618	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	650	2	3.20	2694755150	127809	101.87	20350	21800	20000	26350	14250	20300	21084.24	2.76	0	-7402	21700	21000	20500	19800	19300	20900	19700	25	6050	500	12580	50	1	4901526	1027	18.79	2.23	12	2.61	1115.00	9383.00	69900	20230925	-70.03	14200	20240416	47.54	32850	-36.23	20240118	14200	47.54	20240416	69900	-70.03	20230925	14200	47.54	20240416	3.21	N	450520	500	24 억		135047	N	N	0	N	00	N
73	20240618	091230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	700	2	3.45	336725150	16530	13.18	20350	21000	20000	26350	14250	20300	20370.55	2.76	0	-169	21700	21000	20500	19800	19300	20900	19700	25	6050	500	12580	50	1	4901526	1029	18.83	2.24	12	0.34	1115.00	9383.00	69900	20230925	-69.96	14200	20240416	47.89	32850	-36.07	20240118	14200	47.89	20240416	69900	-69.96	20230925	14200	47.89	20240416	3.21	N	450520	500	24 억		135047	N	N	0	N	00	N
74	20240617	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-450	5	-2.17	2560948450	124658	50.60	20300	21200	20000	26950	14550	20750	20543.63	2.69	0	-245	22030	21390	20660	20020	19290	21710	20340	25	6200	500	12860	50	1	4901526	995	18.21	2.16	12	2.54	1115.00	9383.00	69900	20230925	-70.96	14200	20240416	42.96	32850	-38.20	20240118	14200	42.96	20240416	69900	-70.96	20230925	14200	42.96	20240416	3.28	N	450520	500	24 억		132067	N	N	0	N	00	N
75	20240617	151218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	-400	5	-1.93	2433580350	118394	48.06	20300	21200	20000	26950	14550	20750	20554.59	2.69	0	80	22030	21390	20660	20020	19290	21710	20340	25	6200	500	12860	50	1	4901526	997	18.25	2.17	12	2.42	1115.00	9383.00	69900	20230925	-70.89	14200	20240416	43.31	32850	-38.05	20240118	14200	43.31	20240416	69900	-70.89	20230925	14200	43.31	20240416	3.28	N	450520	500	24 억		132067	N	N	0	N	00	N
76	20240617	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-200	5	-0.96	2179454250	105974	43.02	20300	21200	20000	26950	14550	20750	20565.57	2.69	0	2079	22030	21390	20660	20020	19290	21710	20340	25	6200	500	12860	50	1	4901526	1007	18.43	2.19	12	2.16	1115.00	9383.00	69900	20230925	-70.60	14200	20240416	44.72	32850	-37.44	20240118	14200	44.72	20240416	69900	-70.60	20230925	14200	44.72	20240416	3.28	N	450520	500	24 억		132067	N	N	0	N	00	N
77	20240617	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-200	5	-0.96	2117999450	102984	41.81	20300	21200	20000	26950	14550	20750	20565.92	2.69	0	2551	22030	21390	20660	20020	19290	21710	20340	25	6200	500	12860	50	1	4901526	1007	18.43	2.19	12	2.10	1115.00	9383.00	69900	20230925	-70.60	14200	20240416	44.72	32850	-37.44	20240118	14200	44.72	20240416	69900	-70.60	20230925	14200	44.72	20240416	3.28	N	450520	500	24 억		132067	N	N	0	N	00	N
78	20240617	121207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	-100	5	-0.48	1962311050	95385	38.72	20300	21200	20000	26950	14550	20750	20572.15	2.69	0	1372	22030	21390	20660	20020	19290	21710	20340	25	6200	500	12860	50	1	4901526	1012	18.52	2.20	12	1.95	1115.00	9383.00	69900	20230925	-70.46	14200	20240416	45.42	32850	-37.14	20240118	14200	45.42	20240416	69900	-70.46	20230925	14200	45.42	20240416	3.28	N	450520	500	24 억		132067	N	N	0	N	00	N
79	20240617	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	50	2	0.24	1672727600	81302	33.00	20300	21200	20000	26950	14550	20750	20573.80	2.69	0	2562	22030	21390	20660	20020	19290	21710	20340	25	6200	500	12860	50	1	4901526	1020	18.65	2.22	12	1.66	1115.00	9383.00	69900	20230925	-70.24	14200	20240416	46.48	32850	-36.68	20240118	14200	46.48	20240416	69900	-70.24	20230925	14200	46.48	20240416	3.28	N	450520	500	24 억		132067	N	N	0	N	00	N
80	20240617	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	200	2	0.96	1420781500	69221	28.10	20300	21200	20000	26950	14550	20750	20524.62	2.69	0	4074	22030	21390	20660	20020	19290	21710	20340	25	6200	500	12860	50	1	4901526	1027	18.79	2.23	12	1.41	1115.00	9383.00	69900	20230925	-70.03	14200	20240416	47.54	32850	-36.23	20240118	14200	47.54	20240416	69900	-70.03	20230925	14200	47.54	20240416	3.28	N	450520	500	24 억		132067	N	N	0	N	00	N
81	20240617	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	-550	5	-2.65	667171400	32898	13.35	20300	20700	20000	26950	14550	20750	20277.01	2.69	0	223	22030	21390	20660	20020	19290	21710	20340	25	6200	500	12860	50	1	4901526	990	18.12	2.15	12	0.67	1115.00	9383.00	69900	20230925	-71.10	14200	20240416	42.25	32850	-38.51	20240118	14200	42.25	20240416	69900	-71.10	20230925	14200	42.25	20240416	3.28	N	450520	500	24 억		132067	N	N	0	N	00	N
82	20240614	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	200	2	0.97	4967160670	242570	23.68	20100	21300	19930	26700	14400	20550	20476.67	2.50	0	5852	23663	22106	20343	18786	17023	22885	19565	25	6150	500	12740	50	1	4901526	1017	18.61	2.21	12	4.95	1115.00	9383.00	69900	20230925	-70.31	14200	20240416	46.13	32850	-36.83	20240118	14200	46.13	20240416	69900	-70.31	20230925	14200	46.13	20240416	2.50	N	450520	500	24 억		122338	N	N	0	N	00	N
83	20240614	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	150	2	0.73	4713667120	230336	22.48	20100	21300	19930	26700	14400	20550	20464.29	2.50	0	9699	23663	22106	20343	18786	17023	22885	19565	25	6150	500	12740	50	1	4901526	1015	18.57	2.21	12	4.70	1115.00	9383.00	69900	20230925	-70.39	14200	20240416	45.77	32850	-36.99	20240118	14200	45.77	20240416	69900	-70.39	20230925	14200	45.77	20240416	2.50	N	450520	500	24 억		122338	N	N	0	N	00	N
84	20240614	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	150	2	0.73	4198147870	205518	20.06	20100	21300	19930	26700	14400	20550	20427.12	2.50	0	14138	23663	22106	20343	18786	17023	22885	19565	25	6150	500	12740	50	1	4901526	1015	18.57	2.21	12	4.19	1115.00	9383.00	69900	20230925	-70.39	14200	20240416	45.77	32850	-36.99	20240118	14200	45.77	20240416	69900	-70.39	20230925	14200	45.77	20240416	2.50	N	450520	500	24 억		122338	N	N	0	N	00	N
85	20240614	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	300	2	1.46	3690816720	180955	17.66	20100	21300	19930	26700	14400	20550	20396.28	2.50	0	12382	23663	22106	20343	18786	17023	22885	19565	25	6150	500	12740	50	1	4901526	1022	18.70	2.22	12	3.69	1115.00	9383.00	69900	20230925	-70.17	14200	20240416	46.83	32850	-36.53	20240118	14200	46.83	20240416	69900	-70.17	20230925	14200	46.83	20240416	2.50	N	450520	500	24 억		122338	N	N	0	N	00	N
86	20240614	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	50	2	0.24	3284978770	161312	15.75	20100	21300	19930	26700	14400	20550	20364.07	2.50	0	10705	23663	22106	20343	18786	17023	22885	19565	25	6150	500	12740	50	1	4901526	1010	18.48	2.20	12	3.29	1115.00	9383.00	69900	20230925	-70.53	14200	20240416	45.07	32850	-37.29	20240118	14200	45.07	20240416	69900	-70.53	20230925	14200	45.07	20240416	2.50	N	450520	500	24 억		122338	N	N	0	N	00	N
87	20240614	111146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	100	2	0.49	3031389870	148911	14.53	20100	21300	19930	26700	14400	20550	20356.99	2.50	0	11162	23663	22106	20343	18786	17023	22885	19565	25	6150	500	12740	50	1	4901526	1012	18.52	2.20	12	3.04	1115.00	9383.00	69900	20230925	-70.46	14200	20240416	45.42	32850	-37.14	20240118	14200	45.42	20240416	69900	-70.46	20230925	14200	45.42	20240416	2.50	N	450520	500	24 억		122338	N	N	0	N	00	N
88	20240614	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	-550	5	-2.68	2655320030	130350	12.72	20100	21300	19930	26700	14400	20550	20370.63	2.50	0	13658	23663	22106	20343	18786	17023	22885	19565	25	6150	500	12740	50	1	4901526	980	17.94	2.13	12	2.66	1115.00	9383.00	69900	20230925	-71.39	14200	20240416	40.85	32850	-39.12	20240118	14200	40.85	20240416	69900	-71.39	20230925	14200	40.85	20240416	2.50	N	450520	500	24 억		122338	N	N	0	N	00	N
89	20240614	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-250	5	-1.22	1625719440	79210	7.73	20100	21300	19930	26700	14400	20550	20524.15	2.50	0	1566	23663	22106	20343	18786	17023	22885	19565	25	6150	500	12740	50	1	4901526	995	18.21	2.16	12	1.62	1115.00	9383.00	69900	20230925	-70.96	14200	20240416	42.96	32850	-38.20	20240118	14200	42.96	20240416	69900	-70.96	20230925	14200	42.96	20240416	2.50	N	450520	500	24 억		122338	N	N	0	N	00	N
90	20240613	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	1750	2	9.31	20967166720	1017544	55.74	18680	21900	18580	24400	13160	18800	20607.13	0.53	0	103569	26733	22766	20383	16416	14033	21575	15225	25	5600	500	11650	50	1	4901526	1007	18.43	2.19	12	20.76	1115.00	9383.00	69900	20230925	-70.60	14200	20240416	44.72	32850	-37.44	20240118	14200	44.72	20240416	69900	-70.60	20230925	14200	44.72	20240416	2.69	N	450520	500	24 억		26148	N	N	0	N	00	N
91	20240613	151152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	2100	2	11.17	20607288370	1000139	54.78	18680	21900	18580	24400	13160	18800	20605.61	0.53	0	102548	26733	22766	20383	16416	14033	21575	15225	25	5600	500	11650	50	1	4901526	1024	18.74	2.23	12	20.40	1115.00	9383.00	69900	20230925	-70.10	14200	20240416	47.18	32850	-36.38	20240118	14200	47.18	20240416	69900	-70.10	20230925	14200	47.18	20240416	2.69	N	450520	500	24 억		26148	N	N	0	N	00	N
92	20240613	141140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	1900	2	10.11	19816399770	961825	52.69	18680	21900	18580	24400	13160	18800	20604.14	0.53	0	101260	26733	22766	20383	16416	14033	21575	15225	25	5600	500	11650	50	1	4901526	1015	18.57	2.21	12	19.62	1115.00	9383.00	69900	20230925	-70.39	14200	20240416	45.77	32850	-36.99	20240118	14200	45.77	20240416	69900	-70.39	20230925	14200	45.77	20240416	2.69	N	450520	500	24 억		26148	N	N	0	N	00	N
93	20240613	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	1900	2	10.11	18849211970	915170	50.13	18680	21900	18580	24400	13160	18800	20597.69	0.53	0	100965	26733	22766	20383	16416	14033	21575	15225	25	5600	500	11650	50	1	4901526	1015	18.57	2.21	12	18.67	1115.00	9383.00	69900	20230925	-70.39	14200	20240416	45.77	32850	-36.99	20240118	14200	45.77	20240416	69900	-70.39	20230925	14200	45.77	20240416	2.69	N	450520	500	24 억		26148	N	N	0	N	00	N
94	20240613	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	2450	2	13.03	17504410070	851317	46.63	18680	21900	18580	24400	13160	18800	20562.92	0.53	0	97089	26733	22766	20383	16416	14033	21575	15225	25	5600	500	11650	50	1	4901526	1042	19.06	2.26	12	17.37	1115.00	9383.00	69900	20230925	-69.60	14200	20240416	49.65	32850	-35.31	20240118	14200	49.65	20240416	69900	-69.60	20230925	14200	49.65	20240416	2.69	N	450520	500	24 억		26148	N	N	0	N	00	N
95	20240613	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	2200	2	11.70	13904027420	681683	37.34	18680	21800	18580	24400	13160	18800	20398.15	0.53	0	86275	26733	22766	20383	16416	14033	21575	15225	25	5600	500	11650	50	1	4901526	1029	18.83	2.24	12	13.91	1115.00	9383.00	69900	20230925	-69.96	14200	20240416	47.89	32850	-36.07	20240118	14200	47.89	20240416	69900	-69.96	20230925	14200	47.89	20240416	2.69	N	450520	500	24 억		26148	N	N	0	N	00	N
96	20240613	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19960	1160	2	6.17	8893694460	442772	24.25	18680	21250	18580	24400	13160	18800	20088.30	0.53	0	55150	26733	22766	20383	16416	14033	21575	15225	25	5600	500	11650	10	1	4901526	978	17.90	2.13	12	9.03	1115.00	9383.00	69900	20230925	-71.44	14200	20240416	40.56	32850	-39.24	20240118	14200	40.56	20240416	69900	-71.44	20230925	14200	40.56	20240416	2.69	N	450520	500	24 억		26148	N	N	0	N	00	N
97	20240613	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18980	180	2	0.96	835725750	44285	2.43	18680	19240	18580	24400	13160	18800	18872.60	0.53	0	15156	26733	22766	20383	16416	14033	21575	15225	25	5600	500	11650	10	1	4901526	930	17.02	2.02	12	0.90	1115.00	9383.00	69900	20230925	-72.85	14200	20240416	33.66	32850	-42.22	20240118	14200	33.66	20240416	69900	-72.85	20230925	14200	33.66	20240416	2.69	N	450520	500	24 억		26148	N	N	0	N	00	N
98	20240612	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18800	-860	5	-4.37	38726674440	1816799	455.95	20250	24350	18000	25550	13770	19660	21320.45	2.04	0	-76517	22260	20960	18900	17600	15540	21610	18250	25	5890	500	12180	10	1	4901526	921	16.86	2.00	12	37.07	1115.00	9383.00	69900	20230925	-73.10	14200	20240416	32.39	32850	-42.77	20240118	14200	32.39	20240416	69900	-73.10	20230925	14200	32.39	20240416	2.66	N	450520	500	24 억		99998	N	N	0	N	00	N
99	20240612	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18410	-1250	5	-6.36	37914194030	1773310	445.03	20250	24350	18000	25550	13770	19660	21380.47	2.04	0	-79936	22260	20960	18900	17600	15540	21610	18250	25	5890	500	12180	10	1	4901526	902	16.51	1.96	12	36.18	1115.00	9383.00	69900	20230925	-73.66	14200	20240416	29.65	32850	-43.96	20240118	14200	29.65	20240416	69900	-73.66	20230925	14200	29.65	20240416	2.66	N	450520	500	24 억		99998	N	N	0	N	00	N
100	20240612	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18390	-1270	5	-6.46	37116644690	1729815	434.12	20250	24350	18000	25550	13770	19660	21457.00	2.04	0	-79230	22260	20960	18900	17600	15540	21610	18250	25	5890	500	12180	10	1	4901526	901	16.49	1.96	12	35.29	1115.00	9383.00	69900	20230925	-73.69	14200	20240416	29.51	32850	-44.02	20240118	14200	29.51	20240416	69900	-73.69	20230925	14200	29.51	20240416	2.66	N	450520	500	24 억		99998	N	N	0	N	00	N
101	20240612	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18150	-1510	5	-7.68	35490391400	1640292	411.65	20250	24350	18140	25550	13770	19660	21636.63	2.04	0	-69845	22260	20960	18900	17600	15540	21610	18250	25	5890	500	12180	10	1	4901526	890	16.28	1.93	12	33.46	1115.00	9383.00	69900	20230925	-74.03	14200	20240416	27.82	32850	-44.75	20240118	14200	27.82	20240416	69900	-74.03	20230925	14200	27.82	20240416	2.66	N	450520	500	24 억		99998	N	N	0	N	00	N
102	20240612	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18500	-1160	5	-5.90	32688584850	1489010	373.69	20250	24350	18300	25550	13770	19660	21953.23	2.04	0	-47059	22260	20960	18900	17600	15540	21610	18250	25	5890	500	12180	10	1	4901526	907	16.59	1.97	12	30.38	1115.00	9383.00	69900	20230925	-73.53	14200	20240416	30.28	32850	-43.68	20240118	14200	30.28	20240416	69900	-73.53	20230925	14200	30.28	20240416	2.66	N	450520	500	24 억		99998	N	N	0	N	00	N
103	20240612	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	3690	2	18.77	18415055420	803849	201.74	20250	24350	19200	25550	13770	19660	22908.60	2.04	0	-41946	22260	20960	18900	17600	15540	21610	18250	25	5890	500	12180	50	1	4901526	1145	20.94	2.49	12	16.40	1115.00	9383.00	69900	20230925	-66.60	14200	20240416	64.44	32850	-28.92	20240118	14200	64.44	20240416	69900	-66.60	20230925	14200	64.44	20240416	2.66	N	450520	500	24 억		99998	N	N	0	N	00	N
104	20240612	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	540	2	2.75	2379731970	119012	29.87	20250	20450	19200	25550	13770	19660	19995.73	2.04	0	-8088	22260	20960	18900	17600	15540	21610	18250	25	5890	500	12180	50	1	4901526	990	18.12	2.15	12	2.43	1115.00	9383.00	69900	20230925	-71.10	14200	20240416	42.25	32850	-38.51	20240118	14200	42.25	20240416	69900	-71.10	20230925	14200	42.25	20240416	2.66	N	450520	500	24 억		99998	N	N	0	N	00	N
105	20240612	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19950	290	2	1.48	1151783070	57300	14.38	20250	20450	19660	25550	13770	19660	20100.93	2.04	0	-10961	22260	20960	18900	17600	15540	21610	18250	25	5890	500	12180	10	1	4901526	978	17.89	2.13	12	1.17	1115.00	9383.00	69900	20230925	-71.46	14200	20240416	40.49	32850	-39.27	20240118	14200	40.49	20240416	69900	-71.46	20230925	14200	40.49	20240416	2.66	N	450520	500	24 억		99998	N	N	0	N	00	N
106	20240610	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	-240	5	-1.41	314469230	18656	100.76	17070	17300	16750	22150	11950	17070	16856.34	0.82	0	-996	17770	17420	17200	16850	16630	17310	16740	25	5080	500	10580	10	1	4901526	825	15.09	1.79	12	0.38	1115.00	9383.00	69900	20230925	-75.92	14200	20240416	18.52	32850	-48.77	20240118	14200	18.52	20240416	69900	-75.92	20230925	14200	18.52	20240416	2.65	N	450520	500	24 억		40369	N	N	0	N	00	N
107	20240610	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16870	-200	5	-1.17	297324370	17637	95.26	17070	17300	16750	22150	11950	17070	16857.99	0.82	0	-913	17770	17420	17200	16850	16630	17310	16740	25	5080	500	10580	10	1	4901526	827	15.13	1.80	12	0.36	1115.00	9383.00	69900	20230925	-75.87	14200	20240416	18.80	32850	-48.65	20240118	14200	18.80	20240416	69900	-75.87	20230925	14200	18.80	20240416	2.65	N	450520	500	24 억		40369	N	N	0	N	00	N
108	20240610	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16950	-120	5	-0.70	287104980	17030	91.98	17070	17300	16750	22150	11950	17070	16858.78	0.82	0	-984	17770	17420	17200	16850	16630	17310	16740	25	5080	500	10580	10	1	4901526	831	15.20	1.81	12	0.35	1115.00	9383.00	69900	20230925	-75.75	14200	20240416	19.37	32850	-48.40	20240118	14200	19.37	20240416	69900	-75.75	20230925	14200	19.37	20240416	2.65	N	450520	500	24 억		40369	N	N	0	N	00	N
109	20240610	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16770	-300	5	-1.76	253721070	15042	81.24	17070	17300	16750	22150	11950	17070	16867.51	0.82	0	-1713	17770	17420	17200	16850	16630	17310	16740	25	5080	500	10580	10	1	4901526	822	15.04	1.79	12	0.31	1115.00	9383.00	69900	20230925	-76.01	14200	20240416	18.10	32850	-48.95	20240118	14200	18.10	20240416	69900	-76.01	20230925	14200	18.10	20240416	2.65	N	450520	500	24 억		40369	N	N	0	N	00	N
110	20240610	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	-90	5	-0.53	232886590	13805	74.56	17070	17300	16750	22150	11950	17070	16869.73	0.82	0	-1727	17770	17420	17200	16850	16630	17310	16740	25	5080	500	10580	10	1	4901526	832	15.23	1.81	12	0.28	1115.00	9383.00	69900	20230925	-75.71	14200	20240416	19.58	32850	-48.31	20240118	14200	19.58	20240416	69900	-75.71	20230925	14200	19.58	20240416	2.65	N	450520	500	24 억		40369	N	N	0	N	00	N
111	20240610	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	-240	5	-1.41	190637980	11292	60.99	17070	17300	16750	22150	11950	17070	16882.57	0.82	0	-2027	17770	17420	17200	16850	16630	17310	16740	25	5080	500	10580	10	1	4901526	825	15.09	1.79	12	0.23	1115.00	9383.00	69900	20230925	-75.92	14200	20240416	18.52	32850	-48.77	20240118	14200	18.52	20240416	69900	-75.92	20230925	14200	18.52	20240416	2.65	N	450520	500	24 억		40369	N	N	0	N	00	N
112	20240610	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	-100	5	-0.59	108629340	6412	34.63	17070	17300	16810	22150	11950	17070	16941.57	0.82	0	-1343	17770	17420	17200	16850	16630	17310	16740	25	5080	500	10580	10	1	4901526	832	15.22	1.81	12	0.13	1115.00	9383.00	69900	20230925	-75.72	14200	20240416	19.51	32850	-48.34	20240118	14200	19.51	20240416	69900	-75.72	20230925	14200	19.51	20240416	2.65	N	450520	500	24 억		40369	N	N	0	N	00	N
113	20240610	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17010	-60	5	-0.35	4617300	270	1.46	17070	17300	17010	22150	11950	17070	17101.11	0.82	0	-138	17770	17420	17200	16850	16630	17310	16740	25	5080	500	10580	10	1	4901526	834	15.26	1.81	12	0.01	1115.00	9383.00	69900	20230925	-75.67	14200	20240416	19.79	32850	-48.22	20240118	14200	19.79	20240416	69900	-75.67	20230925	14200	19.79	20240416	2.65	N	450520	500	24 억		40369	N	N	0	N	00	N
114	20240607	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17070	-130	5	-0.76	310581360	18109	100.33	17210	17550	16980	22350	12040	17200	17150.67	0.88	0	-3004	18180	17690	17390	16900	16600	17540	16750	25	5150	500	10660	10	1	4901526	837	15.31	1.82	12	0.37	1115.00	9383.00	69900	20230925	-75.58	14200	20240416	20.21	32850	-48.04	20240118	14200	20.21	20240416	69900	-75.58	20230925	14200	20.21	20240416	2.66	N	450520	500	24 억		43373	N	N	0	N	00	N
115	20240607	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17110	-90	5	-0.52	280557130	16343	90.55	17210	17550	17000	22350	12040	17200	17166.81	0.88	0	-2898	18180	17690	17390	16900	16600	17540	16750	25	5150	500	10660	10	1	4901526	839	15.35	1.82	12	0.33	1115.00	9383.00	69900	20230925	-75.52	14200	20240416	20.49	32850	-47.91	20240118	14200	20.49	20240416	69900	-75.52	20230925	14200	20.49	20240416	2.66	N	450520	500	24 억		43373	N	N	0	N	00	N
116	20240607	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17160	-40	5	-0.23	190036830	11040	61.17	17210	17550	17080	22350	12040	17200	17213.48	0.88	0	-2866	18180	17690	17390	16900	16600	17540	16750	25	5150	500	10660	10	1	4901526	841	15.39	1.83	12	0.23	1115.00	9383.00	69900	20230925	-75.45	14200	20240416	20.85	32850	-47.76	20240118	14200	20.85	20240416	69900	-75.45	20230925	14200	20.85	20240416	2.66	N	450520	500	24 억		43373	N	N	0	N	00	N
117	20240607	131158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	0	3	0.00	95080570	5491	30.42	17210	17550	17150	22350	12040	17200	17315.71	0.88	0	-2290	18180	17690	17390	16900	16600	17540	16750	25	5150	500	10660	10	1	4901526	843	15.43	1.83	12	0.11	1115.00	9383.00	69900	20230925	-75.39	14200	20240416	21.13	32850	-47.64	20240118	14200	21.13	20240416	69900	-75.39	20230925	14200	21.13	20240416	2.66	N	450520	500	24 억		43373	N	N	0	N	00	N
118	20240607	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17270	70	2	0.41	57547900	3308	18.33	17210	17550	17210	22350	12040	17200	17396.58	0.88	0	-938	18180	17690	17390	16900	16600	17540	16750	25	5150	500	10660	10	1	4901526	846	15.49	1.84	12	0.07	1115.00	9383.00	69900	20230925	-75.29	14200	20240416	21.62	32850	-47.43	20240118	14200	21.62	20240416	69900	-75.29	20230925	14200	21.62	20240416	2.66	N	450520	500	24 억		43373	N	N	0	N	00	N
119	20240607	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17350	150	2	0.87	52716340	3028	16.78	17210	17550	17210	22350	12040	17200	17409.62	0.88	0	-854	18180	17690	17390	16900	16600	17540	16750	25	5150	500	10660	10	1	4901526	850	15.56	1.85	12	0.06	1115.00	9383.00	69900	20230925	-75.18	14200	20240416	22.18	32850	-47.18	20240118	14200	22.18	20240416	69900	-75.18	20230925	14200	22.18	20240416	2.66	N	450520	500	24 억		43373	N	N	0	N	00	N
120	20240607	101202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17310	110	2	0.64	40640920	2331	12.91	17210	17550	17210	22350	12040	17200	17434.97	0.88	0	-395	18180	17690	17390	16900	16600	17540	16750	25	5150	500	10660	10	1	4901526	848	15.52	1.84	12	0.05	1115.00	9383.00	69900	20230925	-75.24	14200	20240416	21.90	32850	-47.31	20240118	14200	21.90	20240416	69900	-75.24	20230925	14200	21.90	20240416	2.66	N	450520	500	24 억		43373	N	N	0	N	00	N
121	20240607	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17470	270	2	1.57	2497690	143	0.79	17210	17470	17210	22350	12040	17200	17466.36	0.88	0	0	18180	17690	17390	16900	16600	17540	16750	25	5150	500	10660	10	1	4901526	856	15.67	1.86	12	0.00	1115.00	9383.00	69900	20230925	-75.01	14200	20240416	23.03	32850	-46.82	20240118	14200	23.03	20240416	69900	-75.01	20230925	14200	23.03	20240416	2.66	N	450520	500	24 억		43373	N	N	0	N	00	N
122	20240605	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	-350	5	-1.99	310569210	18009	90.36	17550	17880	17090	22800	12290	17550	17245.22	0.95	0	-3390	18610	18080	17490	16960	16370	18345	17225	25	5250	500	10880	10	1	4901526	843	15.43	1.83	12	0.37	1115.00	9383.00	69900	20230925	-75.39	14200	20240416	21.13	32850	-47.64	20240118	14200	21.13	20240416	69900	-75.39	20230925	14200	21.13	20240416	2.68	N	450520	500	24 억		46585	N	N	0	N	00	N
123	20240605	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	-400	5	-2.28	295032240	17105	85.83	17550	17880	17090	22800	12290	17550	17248.30	0.95	0	-3111	18610	18080	17490	16960	16370	18345	17225	25	5250	500	10880	10	1	4901526	841	15.38	1.83	12	0.35	1115.00	9383.00	69900	20230925	-75.46	14200	20240416	20.77	32850	-47.79	20240118	14200	20.77	20240416	69900	-75.46	20230925	14200	20.77	20240416	2.68	N	450520	500	24 억		46585	N	N	0	N	00	N
124	20240605	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	-400	5	-2.28	229631410	13289	66.68	17550	17880	17130	22800	12290	17550	17279.81	0.95	0	-2767	18610	18080	17490	16960	16370	18345	17225	25	5250	500	10880	10	1	4901526	841	15.38	1.83	12	0.27	1115.00	9383.00	69900	20230925	-75.46	14200	20240416	20.77	32850	-47.79	20240118	14200	20.77	20240416	69900	-75.46	20230925	14200	20.77	20240416	2.68	N	450520	500	24 억		46585	N	N	0	N	00	N
125	20240605	131155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17230	-320	5	-1.82	195164290	11280	56.60	17550	17880	17150	22800	12290	17550	17301.80	0.95	0	-2696	18610	18080	17490	16960	16370	18345	17225	25	5250	500	10880	10	1	4901526	845	15.45	1.84	12	0.23	1115.00	9383.00	69900	20230925	-75.35	14200	20240416	21.34	32850	-47.55	20240118	14200	21.34	20240416	69900	-75.35	20230925	14200	21.34	20240416	2.68	N	450520	500	24 억		46585	N	N	0	N	00	N
126	20240605	121151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17260	-290	5	-1.65	141758050	8176	41.02	17550	17880	17210	22800	12290	17550	17338.31	0.95	0	-2947	18610	18080	17490	16960	16370	18345	17225	25	5250	500	10880	10	1	4901526	846	15.48	1.84	12	0.17	1115.00	9383.00	69900	20230925	-75.31	14200	20240416	21.55	32850	-47.46	20240118	14200	21.55	20240416	69900	-75.31	20230925	14200	21.55	20240416	2.68	N	450520	500	24 억		46585	N	N	0	N	00	N
127	20240605	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17300	-250	5	-1.42	112563610	6489	32.56	17550	17880	17210	22800	12290	17550	17346.83	0.95	0	-2632	18610	18080	17490	16960	16370	18345	17225	25	5250	500	10880	10	1	4901526	848	15.52	1.84	12	0.13	1115.00	9383.00	69900	20230925	-75.25	14200	20240416	21.83	32850	-47.34	20240118	14200	21.83	20240416	69900	-75.25	20230925	14200	21.83	20240416	2.68	N	450520	500	24 억		46585	N	N	0	N	00	N
128	20240605	101150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17380	-170	5	-0.97	82288900	4742	23.79	17550	17880	17210	22800	12290	17550	17353.21	0.95	0	-1931	18610	18080	17490	16960	16370	18345	17225	25	5250	500	10880	10	1	4901526	852	15.59	1.85	12	0.10	1115.00	9383.00	69900	20230925	-75.14	14200	20240416	22.39	32850	-47.09	20240118	14200	22.39	20240416	69900	-75.14	20230925	14200	22.39	20240416	2.68	N	450520	500	24 억		46585	N	N	0	N	00	N
129	20240605	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17460	-90	5	-0.51	11979150	684	3.43	17550	17880	17440	22800	12290	17550	17513.38	0.95	0	-565	18610	18080	17490	16960	16370	18345	17225	25	5250	500	10880	10	1	4901526	856	15.66	1.86	12	0.01	1115.00	9383.00	69900	20230925	-75.02	14200	20240416	22.96	32850	-46.85	20240118	14200	22.96	20240416	69900	-75.02	20230925	14200	22.96	20240416	2.68	N	450520	500	24 억		46585	N	N	0	N	00	N
130	20240604	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	330	2	1.92	344946080	19899	82.57	17000	18020	16900	22350	12060	17220	17332.63	0.92	0	1511	18033	17626	17353	16946	16673	17490	16810	25	5130	500	10670	10	1	4901526	860	15.74	1.87	12	0.41	1115.00	9383.00	69900	20230925	-74.89	14200	20240416	23.59	32850	-46.58	20240118	14200	23.59	20240416	69900	-74.89	20230925	14200	23.59	20240416	2.66	N	450520	500	24 억		45074	N	N	0	N	00	N
131	20240604	151142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17520	300	2	1.74	329515630	19018	78.92	17000	18020	16900	22350	12060	17220	17326.96	0.92	0	1584	18033	17626	17353	16946	16673	17490	16810	25	5130	500	10670	10	1	4901526	859	15.71	1.87	12	0.39	1115.00	9383.00	69900	20230925	-74.94	14200	20240416	23.38	32850	-46.67	20240118	14200	23.38	20240416	69900	-74.94	20230925	14200	23.38	20240416	2.66	N	450520	500	24 억		45074	N	N	0	N	00	N
132	20240604	141144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17360	140	2	0.81	294108820	16984	70.48	17000	18020	16900	22350	12060	17220	17317.27	0.92	0	2787	18033	17626	17353	16946	16673	17490	16810	25	5130	500	10670	10	1	4901526	851	15.57	1.85	12	0.35	1115.00	9383.00	69900	20230925	-75.16	14200	20240416	22.25	32850	-47.15	20240118	14200	22.25	20240416	69900	-75.16	20230925	14200	22.25	20240416	2.66	N	450520	500	24 억		45074	N	N	0	N	00	N
133	20240604	131141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17510	290	2	1.68	275930790	15944	66.16	17000	18020	16900	22350	12060	17220	17306.68	0.92	0	3303	18033	17626	17353	16946	16673	17490	16810	25	5130	500	10670	10	1	4901526	858	15.70	1.87	12	0.33	1115.00	9383.00	69900	20230925	-74.95	14200	20240416	23.31	32850	-46.70	20240118	14200	23.31	20240416	69900	-74.95	20230925	14200	23.31	20240416	2.66	N	450520	500	24 억		45074	N	N	0	N	00	N
134	20240604	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17490	270	2	1.57	270573030	15638	64.89	17000	18020	16900	22350	12060	17220	17302.70	0.92	0	3354	18033	17626	17353	16946	16673	17490	16810	25	5130	500	10670	10	1	4901526	857	15.69	1.86	12	0.32	1115.00	9383.00	69900	20230925	-74.98	14200	20240416	23.17	32850	-46.76	20240118	14200	23.17	20240416	69900	-74.98	20230925	14200	23.17	20240416	2.66	N	450520	500	24 억		45074	N	N	0	N	00	N
135	20240604	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17570	350	2	2.03	255499780	14778	61.32	17000	18020	16900	22350	12060	17220	17289.57	0.92	0	3905	18033	17626	17353	16946	16673	17490	16810	25	5130	500	10670	10	1	4901526	861	15.76	1.87	12	0.30	1115.00	9383.00	69900	20230925	-74.86	14200	20240416	23.73	32850	-46.51	20240118	14200	23.73	20240416	69900	-74.86	20230925	14200	23.73	20240416	2.66	N	450520	500	24 억		45074	N	N	0	N	00	N
136	20240604	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	330	2	1.92	169806590	9930	41.21	17000	17550	16900	22350	12060	17220	17099.40	0.92	0	4925	18033	17626	17353	16946	16673	17490	16810	25	5130	500	10670	10	1	4901526	860	15.74	1.87	12	0.20	1115.00	9383.00	69900	20230925	-74.89	14200	20240416	23.59	32850	-46.58	20240118	14200	23.59	20240416	69900	-74.89	20230925	14200	23.59	20240416	2.66	N	450520	500	24 억		45074	N	N	0	N	00	N
137	20240604	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16960	-260	5	-1.51	70560830	4143	17.19	17000	17150	16950	22350	12060	17220	17027.67	0.92	0	1627	18033	17626	17353	16946	16673	17490	16810	25	5130	500	10670	10	1	4901526	831	15.21	1.81	12	0.08	1115.00	9383.00	69900	20230925	-75.74	14200	20240416	19.44	32850	-48.37	20240118	14200	19.44	20240416	69900	-75.74	20230925	14200	19.44	20240416	2.66	N	450520	500	24 억		45074	N	N	0	N	00	N
138	20240603	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17220	-200	5	-1.15	414513540	23896	96.66	17450	17760	17080	22600	12200	17420	17346.57	0.90	0	1025	18746	18082	17626	16962	16506	17855	16735	25	5180	500	10800	10	1	4901526	844	15.44	1.84	12	0.49	1115.00	9383.00	69900	20230925	-75.36	14200	20240416	21.27	32850	-47.58	20240118	14200	21.27	20240416	69900	-75.36	20230925	14200	21.27	20240416	2.66	N	450520	500	24 억		44116	N	N	0	N	00	N
139	20240603	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17170	-250	5	-1.44	404310430	23303	94.26	17450	17760	17080	22600	12200	17420	17350.15	0.90	0	940	18746	18082	17626	16962	16506	17855	16735	25	5180	500	10800	10	1	4901526	842	15.40	1.83	12	0.48	1115.00	9383.00	69900	20230925	-75.44	14200	20240416	20.92	32850	-47.73	20240118	14200	20.92	20240416	69900	-75.44	20230925	14200	20.92	20240416	2.66	N	450520	500	24 억		44116	N	N	0	N	00	N
140	20240603	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17190	-230	5	-1.32	341611230	19647	79.47	17450	17760	17090	22600	12200	17420	17387.45	0.90	0	1152	18746	18082	17626	16962	16506	17855	16735	25	5180	500	10800	10	1	4901526	843	15.42	1.83	12	0.40	1115.00	9383.00	69900	20230925	-75.41	14200	20240416	21.06	32850	-47.67	20240118	14200	21.06	20240416	69900	-75.41	20230925	14200	21.06	20240416	2.66	N	450520	500	24 억		44116	N	N	0	N	00	N
141	20240603	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17330	-90	5	-0.52	270461080	15504	62.71	17450	17760	17090	22600	12200	17420	17444.60	0.90	0	2001	18746	18082	17626	16962	16506	17855	16735	25	5180	500	10800	10	1	4901526	849	15.54	1.85	12	0.32	1115.00	9383.00	69900	20230925	-75.21	14200	20240416	22.04	32850	-47.25	20240118	14200	22.04	20240416	69900	-75.21	20230925	14200	22.04	20240416	2.66	N	450520	500	24 억		44116	N	N	0	N	00	N
142	20240603	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17400	-20	5	-0.11	230925770	13216	53.46	17450	17760	17090	22600	12200	17420	17473.20	0.90	0	1799	18746	18082	17626	16962	16506	17855	16735	25	5180	500	10800	10	1	4901526	853	15.61	1.85	12	0.27	1115.00	9383.00	69900	20230925	-75.11	14200	20240416	22.54	32850	-47.03	20240118	14200	22.54	20240416	69900	-75.11	20230925	14200	22.54	20240416	2.66	N	450520	500	24 억		44116	N	N	0	N	00	N
143	20240603	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17600	180	2	1.03	130654390	7413	29.99	17450	17760	17450	22600	12200	17420	17625.04	0.90	0	363	18746	18082	17626	16962	16506	17855	16735	25	5180	500	10800	10	1	4901526	863	15.78	1.88	12	0.15	1115.00	9383.00	69900	20230925	-74.82	14200	20240416	23.94	32850	-46.42	20240118	14200	23.94	20240416	69900	-74.82	20230925	14200	23.94	20240416	2.66	N	450520	500	24 억		44116	N	N	0	N	00	N
144	20240603	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17650	230	2	1.32	67705670	3844	15.55	17450	17760	17450	22600	12200	17420	17613.34	0.90	0	421	18746	18082	17626	16962	16506	17855	16735	25	5180	500	10800	10	1	4901526	865	15.83	1.88	12	0.08	1115.00	9383.00	69900	20230925	-74.75	14200	20240416	24.30	32850	-46.27	20240118	14200	24.30	20240416	69900	-74.75	20230925	14200	24.30	20240416	2.66	N	450520	500	24 억		44116	N	N	0	N	00	N
145	20240603	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17750	330	2	1.89	22332430	1275	5.16	17450	17760	17450	22600	12200	17420	17515.63	0.90	0	286	18746	18082	17626	16962	16506	17855	16735	25	5180	500	10800	10	1	4901526	870	15.92	1.89	12	0.03	1115.00	9383.00	69900	20230925	-74.61	14200	20240416	25.00	32850	-45.97	20240118	14200	25.00	20240416	69900	-74.61	20230925	14200	25.00	20240416	2.66	N	450520	500	24 억		44116	N	N	0	N	00	N